Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.7383,0.7538,0.7383,0.7538,83787,0
1970-01-05,0.7538,0.7696,0.7538,0.7617,178527,0
1970-01-06,0.7617,0.7617,0.746,0.746,88121,0
1970-01-07,0.746,0.7538,0.7383,0.746,71820,0
1970-01-08,0.7538,0.7696,0.7538,0.7617,101108,0
1970-01-09,0.7617,0.7617,0.7617,0.7617,82008,0
1970-01-12,0.7617,0.7696,0.7538,0.7617,53226,0
1970-01-13,0.7617,0.7617,0.746,0.746,59340,0
1970-01-14,0.746,0.746,0.7224,0.7307,179040,0
1970-01-15,0.7307,0.7307,0.7224,0.7307,53481,0
1970-01-16,0.7307,0.7307,0.7224,0.7307,67745,0
1970-01-19,0.7307,0.7307,0.7224,0.7224,80989,0
1970-01-20,0.7224,0.7224,0.7147,0.7147,93721,0
1970-01-21,0.7147,0.7224,0.7067,0.7147,72331,0
1970-01-22,0.7147,0.7224,0.7067,0.7147,101872,0
1970-01-23,0.7147,0.7147,0.7067,0.7067,68001,0
1970-01-26,0.7067,0.7067,0.691,0.7067,116645,0
1970-01-27,0.7067,0.7067,0.6831,0.7067,86078,0
1970-01-28,0.7067,0.7067,0.6753,0.6753,79460,0
1970-01-29,0.6753,0.6831,0.6675,0.6753,110786,0
1970-01-30,0.6753,0.6831,0.6598,0.6675,130139,0
1970-02-02,0.6675,0.6753,0.6598,0.6675,149242,0
1970-02-03,0.6675,0.6675,0.6598,0.6598,313765,0
1970-02-04,0.6675,0.6753,0.6675,0.6753,85061,0
1970-02-05,0.6753,0.6753,0.6675,0.6753,53739,0
1970-02-06,0.6753,0.6753,0.6675,0.6753,43294,0
1970-02-09,0.6753,0.6753,0.6675,0.6675,88884,0
1970-02-10,0.6675,0.6753,0.636,0.636,158664,0
1970-02-11,0.636,0.6518,0.6282,0.6518,139817,0
1970-02-12,0.6518,0.6598,0.636,0.636,129884,0
1970-02-13,0.636,0.6518,0.6282,0.636,78440,0
1970-02-16,0.636,0.6439,0.636,0.6439,77678,0
1970-02-17,0.6439,0.6518,0.636,0.6439,71820,0
1970-02-18,0.6439,0.6598,0.6439,0.6598,163758,0
1970-02-19,0.6598,0.6753,0.6598,0.6675,131160,0
1970-02-20,0.6675,0.6753,0.6675,0.6753,185660,0
1970-02-24,0.6753,0.6753,0.6675,0.6753,166050,0
1970-02-25,0.6831,0.7067,0.6831,0.7067,94484,0
1970-02-26,0.7067,0.7147,0.6989,0.7067,137270,0
1970-02-27,0.7067,0.7147,0.7067,0.7067,198398,0
1970-03-02,0.7067,0.7067,0.6831,0.691,82517,0
1970-03-03,0.691,0.6989,0.6675,0.6831,86590,0
1970-03-04,0.6831,0.691,0.6753,0.6753,67235,0
1970-03-05,0.6753,0.6753,0.6675,0.6753,108998,0
1970-03-06,0.6753,0.6753,0.6675,0.6753,76661,0
1970-03-09,0.6753,0.691,0.6675,0.6753,83536,0
1970-03-10,0.6753,0.6831,0.6675,0.6753,68509,0
1970-03-11,0.6753,0.6831,0.6753,0.6753,134211,0
1970-03-12,0.6753,0.6753,0.6675,0.6753,85829,0
1970-03-13,0.6753,0.6753,0.6598,0.6675,109516,0
1970-03-16,0.6598,0.6598,0.636,0.6598,116645,0
1970-03-17,0.6598,0.6675,0.6518,0.6598,89900,0
1970-03-18,0.6598,0.6753,0.6598,0.6675,69527,0
1970-03-19,0.6675,0.6675,0.6518,0.6518,131670,0
1970-03-20,0.6518,0.6518,0.6439,0.6518,59340,0
1970-03-23,0.6439,0.6439,0.636,0.6439,85829,0
1970-03-24,0.6439,0.6518,0.636,0.6518,56538,0
1970-03-25,0.6518,0.6753,0.6518,0.6598,157135,0
1970-03-26,0.6598,0.6598,0.636,0.6439,261808,0
1970-03-30,0.6439,0.6439,0.6439,0.6439,100090,0
1970-03-31,0.6439,0.6598,0.6439,0.6518,92193,0
1970-04-01,0.6518,0.6675,0.6518,0.6675,163758,0
1970-04-02,0.6675,0.6675,0.6518,0.6518,183113,0
1970-04-03,0.6518,0.6598,0.6518,0.6598,71565,0
1970-04-06,0.6598,0.6675,0.6598,0.6675,61123,0
1970-04-07,0.6675,0.6675,0.6518,0.6518,67235,0
1970-04-08,0.6518,0.6598,0.6518,0.6598,51189,0
1970-04-09,0.6598,0.6598,0.6439,0.6598,82773,0
1970-04-10,0.6598,0.6598,0.6518,0.6518,57303,0
1970-04-13,0.6518,0.6598,0.6518,0.6518,64942,0
1970-04-14,0.6518,0.6518,0.6439,0.6439,89647,0
1970-04-15,0.6439,0.6439,0.6439,0.6439,61379,0
1970-04-16,0.6439,0.6439,0.636,0.636,129884,0
1970-04-17,0.636,0.6439,0.636,0.636,45586,0
1970-04-20,0.636,0.6439,0.636,0.636,55775,0
1970-04-21,0.636,0.6439,0.636,0.636,48133,0
1970-04-22,0.636,0.636,0.6282,0.636,70039,0
1970-04-23,0.636,0.636,0.6282,0.636,82262,0
1970-04-24,0.636,0.636,0.6282,0.6282,87356,0
1970-04-27,0.6282,0.636,0.6203,0.6203,92703,0
1970-04-28,0.6203,0.6282,0.6049,0.6125,137017,0
1970-04-29,0.6125,0.6203,0.5889,0.6203,139054,0
1970-04-30,0.6203,0.6282,0.6125,0.6203,68509,0
1970-05-01,0.6203,0.6203,0.5971,0.6203,112568,0
1970-05-04,0.6203,0.6203,0.5971,0.6049,85574,0
1970-05-05,0.6125,0.6125,0.6049,0.6049,100851,0
1970-05-06,0.6049,0.6125,0.5971,0.6049,188974,0
1970-05-07,0.6049,0.6049,0.5971,0.6049,89647,0
1970-05-08,0.6049,0.6049,0.5971,0.6049,84553,0
1970-05-11,0.6049,0.6049,0.5971,0.5971,92449,0
1970-05-12,0.5971,0.6125,0.5889,0.5971,145420,0
1970-05-13,0.5971,0.6049,0.581,0.5971,118169,0
1970-05-14,0.5971,0.6125,0.5971,0.6049,134723,0
1970-05-15,0.6049,0.6203,0.5971,0.6203,71565,0
1970-05-18,0.6203,0.6282,0.6125,0.6282,82517,0
1970-05-19,0.6282,0.6282,0.6125,0.6125,43548,0
1970-05-20,0.6125,0.6203,0.6049,0.6049,53739,0
1970-05-21,0.6049,0.6125,0.5971,0.5971,91940,0
1970-05-22,0.5971,0.6125,0.5971,0.5971,55516,0
1970-05-25,0.5971,0.6049,0.5971,0.5971,53226,0
1970-05-26,0.5971,0.5971,0.5889,0.5971,84812,0
1970-05-27,0.5971,0.6282,0.5971,0.6203,99582,0
1970-05-28,0.6203,0.636,0.6203,0.636,80482,0
1970-05-29,0.636,0.6518,0.636,0.6518,86590,0
1970-06-01,0.6518,0.6675,0.6439,0.6675,85574,0
1970-06-02,0.6675,0.6675,0.6439,0.6598,69272,0
1970-06-03,0.6598,0.6753,0.6518,0.6675,66977,0
1970-06-04,0.6675,0.6753,0.6439,0.6439,93469,0
1970-06-05,0.6439,0.6439,0.636,0.636,60871,0
1970-06-08,0.636,0.636,0.6282,0.6282,53226,0
1970-06-09,0.6282,0.6282,0.6203,0.6203,41514,0
1970-06-10,0.6203,0.6203,0.6125,0.6203,64687,0
1970-06-11,0.6203,0.6203,0.6049,0.6203,56284,0
1970-06-12,0.6203,0.6203,0.6125,0.6203,52464,0
1970-06-15,0.6203,0.6203,0.6125,0.6203,46861,0
1970-06-16,0.6203,0.636,0.6125,0.6282,78188,0
1970-06-17,0.6282,0.636,0.6203,0.6282,59845,0
1970-06-18,0.6282,0.636,0.6203,0.636,72078,0
1970-06-19,0.636,0.636,0.6282,0.6282,56538,0
1970-06-22,0.6282,0.6282,0.6203,0.6203,45843,0
1970-06-23,0.6203,0.6282,0.6203,0.6203,51189,0
1970-06-24,0.6125,0.6125,0.6049,0.6049,71312,0
1970-06-25,0.6049,0.6125,0.6049,0.6049,47877,0
1970-06-26,0.6049,0.6049,0.6049,0.6049,46351,0
1970-06-29,0.6049,0.6049,0.6049,0.6049,37947,0
1970-06-30,0.6049,0.6049,0.6049,0.6049,49919,0
1970-07-01,0.6049,0.6049,0.5971,0.6049,51189,0
1970-07-02,0.6049,0.6049,0.5971,0.5971,48894,0
1970-07-06,0.5971,0.5971,0.581,0.581,144402,0
1970-07-07,0.581,0.581,0.5733,0.5733,86846,0
1970-07-08,0.5733,0.581,0.5654,0.581,93210,0
1970-07-09,0.581,0.5889,0.581,0.581,84298,0
1970-07-10,0.5889,0.5971,0.5889,0.5971,88630,0
1970-07-13,0.5971,0.6049,0.5971,0.6049,73856,0
1970-07-14,0.6049,0.6049,0.5971,0.5971,61633,0
1970-07-15,0.5971,0.6049,0.5971,0.5971,58318,0
1970-07-16,0.6049,0.6203,0.6049,0.6203,119192,0
1970-07-17,0.6203,0.636,0.6203,0.636,133452,0
1970-07-20,0.636,0.636,0.636,0.636,129123,0
1970-07-21,0.636,0.6439,0.636,0.636,114099,0
1970-07-22,0.636,0.6439,0.636,0.636,73092,0
1970-07-23,0.636,0.6675,0.636,0.6598,160957,0
1970-07-24,0.6598,0.6753,0.6439,0.6518,93980,0
1970-07-27,0.6518,0.6598,0.6439,0.6518,75641,0
1970-07-28,0.6518,0.6518,0.6439,0.6439,78440,0
1970-07-29,0.6439,0.6518,0.6439,0.6439,54756,0
1970-07-30,0.6439,0.6598,0.6439,0.6518,130905,0
1970-07-31,0.6598,0.6675,0.6598,0.6598,80225,0
1970-08-03,0.6598,0.6598,0.6439,0.6518,65710,0
1970-08-04,0.6598,0.6598,0.6439,0.6598,48390,0
1970-08-05,0.6598,0.6598,0.6518,0.6598,47116,0
1970-08-06,0.6598,0.6598,0.6518,0.6598,49661,0
1970-08-07,0.6598,0.6831,0.6518,0.6753,85574,0
1970-08-10,0.6753,0.6831,0.6598,0.6675,100342,0
1970-08-11,0.6675,0.6675,0.6598,0.6598,29796,0
1970-08-12,0.6598,0.6598,0.6518,0.6598,39475,0
1970-08-13,0.6598,0.6598,0.6518,0.6598,40748,0
1970-08-14,0.6598,0.6675,0.6518,0.6518,50426,0
1970-08-17,0.6518,0.6518,0.6439,0.6439,73601,0
1970-08-18,0.6439,0.6598,0.6439,0.6598,114099,0
1970-08-19,0.6675,0.691,0.6675,0.6753,204760,0
1970-08-20,0.6753,0.7067,0.6753,0.7067,199924,0
1970-08-21,0.7067,0.7147,0.7067,0.7147,157899,0
1970-08-24,0.7147,0.7383,0.7147,0.7224,229213,0
1970-08-25,0.7224,0.7307,0.7147,0.7307,77168,0
1970-08-26,0.7224,0.7224,0.7147,0.7147,93210,0
1970-08-27,0.7147,0.7224,0.7067,0.7224,126832,0
1970-08-28,0.7224,0.7224,0.7147,0.7224,72582,0
1970-08-31,0.7224,0.7307,0.7224,0.7307,65710,0
1970-09-01,0.7307,0.7307,0.7224,0.7224,97289,0
1970-09-02,0.7224,0.7307,0.7147,0.7307,75641,0
1970-09-03,0.7307,0.7307,0.7224,0.7307,87607,0
1970-09-04,0.7307,0.7383,0.7307,0.7307,90410,0
1970-09-08,0.7307,0.7307,0.7147,0.7307,93210,0
1970-09-09,0.7307,0.7383,0.7224,0.7307,69527,0
1970-09-10,0.7307,0.7307,0.7147,0.7147,64180,0
1970-09-11,0.7147,0.7224,0.7067,0.7147,52210,0
1970-09-14,0.7147,0.7147,0.7067,0.7067,47877,0
1970-09-15,0.7067,0.7067,0.6989,0.6989,47370,0
1970-09-16,0.6989,0.6989,0.691,0.6989,176749,0
1970-09-17,0.6989,0.7067,0.691,0.6989,110277,0
1970-09-18,0.6989,0.7224,0.6989,0.7147,222840,0
1970-09-21,0.7147,0.7147,0.7067,0.7067,94484,0
1970-09-22,0.6989,0.6989,0.691,0.691,94484,0
1970-09-23,0.691,0.7224,0.691,0.7067,184131,0
1970-09-24,0.7067,0.7147,0.7067,0.7147,159175,0
1970-09-25,0.7147,0.7147,0.7067,0.7147,87864,0
1970-09-28,0.7147,0.7147,0.7067,0.7147,66726,0
1970-09-29,0.7147,0.7147,0.7067,0.7067,94995,0
1970-09-30,0.7067,0.7067,0.6989,0.6989,88884,0
1970-10-01,0.6989,0.7067,0.691,0.7067,41766,0
1970-10-02,0.7067,0.7224,0.7067,0.7147,120717,0
1970-10-05,0.7224,0.7307,0.7224,0.7307,100600,0
1970-10-06,0.7307,0.7383,0.7307,0.7383,145168,0
1970-10-07,0.7383,0.7383,0.7383,0.7383,122502,0
1970-10-08,0.7383,0.7538,0.7383,0.7383,166813,0
1970-10-09,0.7383,0.7383,0.7307,0.7307,157643,0
1970-10-12,0.7307,0.7307,0.7224,0.7307,36417,0
1970-10-13,0.7307,0.7307,0.7224,0.7224,84553,0
1970-10-14,0.7224,0.7383,0.7224,0.7383,59845,0
1970-10-15,0.7383,0.7383,0.7307,0.7383,72331,0
1970-10-16,0.7383,0.746,0.7383,0.7383,60102,0
1970-10-19,0.7383,0.7383,0.7307,0.7307,65197,0
1970-10-20,0.7307,0.7383,0.7224,0.7224,55516,0
1970-10-21,0.7224,0.7383,0.7224,0.7383,73856,0
1970-10-22,0.7383,0.7383,0.7307,0.7307,60102,0
1970-10-23,0.7307,0.7383,0.7307,0.7383,85318,0
1970-10-26,0.7383,0.7383,0.7224,0.7224,61888,0
1970-10-27,0.7224,0.7224,0.7067,0.7224,70290,0
1970-10-28,0.7224,0.7307,0.7067,0.7307,106200,0
1970-10-29,0.7307,0.7383,0.7224,0.7307,117407,0
1970-10-30,0.7307,0.7383,0.7224,0.7383,104164,0
1970-11-02,0.7383,0.7383,0.7307,0.7307,108998,0
1970-11-03,0.7307,0.7383,0.7307,0.7383,61379,0
1970-11-04,0.7383,0.7383,0.7383,0.7383,69272,0
1970-11-05,0.7383,0.746,0.7383,0.7383,92703,0
1970-11-06,0.7383,0.746,0.7383,0.746,94995,0
1970-11-09,0.746,0.746,0.7383,0.746,64180,0
1970-11-10,0.746,0.746,0.7383,0.746,83787,0
1970-11-11,0.746,0.7538,0.746,0.746,75386,0
1970-11-12,0.746,0.7538,0.746,0.746,62909,0
1970-11-13,0.746,0.746,0.7383,0.746,72582,0
1970-11-17,0.7383,0.746,0.7383,0.7383,35400,0
1970-11-18,0.7383,0.7383,0.7383,0.7383,49661,0
1970-11-19,0.7383,0.7383,0.7383,0.7383,41003,0
1970-11-20,0.7383,0.7383,0.7307,0.7383,51699,0
1970-11-23,0.7383,0.7383,0.7307,0.7383,70798,0
1970-11-24,0.7383,0.746,0.7307,0.7383,95249,0
1970-11-25,0.7383,0.7617,0.7383,0.7538,135232,0
1970-11-27,0.7538,0.7696,0.7538,0.7696,184643,0
1970-11-30,0.7696,0.8011,0.7696,0.7853,397300,0
1970-12-01,0.7853,0.8011,0.7853,0.7853,314526,0
1970-12-02,0.7853,0.793,0.7775,0.7853,78440,0
1970-12-03,0.7853,0.8011,0.7853,0.7853,122247,0
1970-12-04,0.7853,0.793,0.7853,0.793,129632,0
1970-12-07,0.793,0.8011,0.7853,0.793,279380,0
1970-12-08,0.793,0.8011,0.793,0.8011,194577,0
1970-12-09,0.8011,0.8089,0.793,0.8089,171905,0
1970-12-10,0.8089,0.8167,0.8089,0.8089,160445,0
1970-12-11,0.8167,0.8243,0.8167,0.8167,121736,0
1970-12-14,0.8167,0.8167,0.8089,0.8089,56027,0
1970-12-15,0.8089,0.8167,0.8089,0.8089,66977,0
1970-12-16,0.8089,0.8089,0.793,0.8089,72078,0
1970-12-17,0.8089,0.8167,0.8089,0.8167,47116,0
1970-12-18,0.8167,0.8243,0.8167,0.8167,55009,0
1970-12-21,0.8167,0.8243,0.8167,0.8243,61123,0
1970-12-22,0.8243,0.8243,0.8089,0.8167,142369,0
1970-12-23,0.8167,0.8324,0.8167,0.8243,114348,0
1970-12-24,0.8243,0.8324,0.8243,0.8324,31834,0
1970-12-28,0.8324,0.8324,0.8167,0.8324,100851,0
1970-12-29,0.8324,0.8405,0.8324,0.8405,112568,0
1970-12-30,0.8405,0.8485,0.8405,0.8485,93469,0
1970-12-31,0.8485,0.8485,0.8405,0.8405,60102,0
1971-01-04,0.8405,0.8405,0.8243,0.8243,57560,0
1971-01-05,0.8243,0.8324,0.8167,0.8243,116897,0
1971-01-06,0.8243,0.8324,0.8243,0.8324,75386,0
1971-01-07,0.8324,0.8405,0.8324,0.8324,138541,0
1971-01-08,0.8324,0.8405,0.8324,0.8405,91434,0
1971-01-11,0.8405,0.8485,0.8167,0.8324,112822,0
1971-01-12,0.8324,0.8324,0.8167,0.8243,91940,0
1971-01-13,0.8167,0.8167,0.7775,0.7853,386855,0
1971-01-14,0.7853,0.7853,0.7617,0.7853,260536,0
1971-01-15,0.7853,0.793,0.7853,0.7853,111041,0
1971-01-18,0.7853,0.8011,0.7853,0.8011,130649,0
1971-01-19,0.8011,0.8089,0.8011,0.8089,113333,0
1971-01-20,0.8089,0.8089,0.8011,0.8089,98305,0
1971-01-21,0.8089,0.8167,0.8089,0.8089,135232,0
1971-01-22,0.8089,0.8243,0.8089,0.8167,159175,0
1971-01-25,0.8167,0.8167,0.8011,0.8089,105436,0
1971-01-26,0.8089,0.8089,0.8011,0.8011,104931,0
1971-01-27,0.8011,0.8011,0.793,0.8011,84298,0
1971-01-28,0.8011,0.8089,0.793,0.8089,98563,0
1971-01-29,0.8089,0.8243,0.8089,0.8243,101108,0
1971-02-01,0.8243,0.8405,0.8243,0.8324,225387,0
1971-02-02,0.8324,0.8405,0.8089,0.8167,145676,0
1971-02-03,0.8167,0.8243,0.8011,0.8243,107729,0
1971-02-04,0.8167,0.8167,0.8089,0.8089,52717,0
1971-02-05,0.8089,0.8243,0.8089,0.8243,86078,0
1971-02-08,0.8324,0.8324,0.8324,0.8324,63671,0
1971-02-09,0.8324,0.8405,0.8243,0.8243,83787,0
1971-02-10,0.8243,0.8324,0.8167,0.8243,106454,0
1971-02-11,0.8243,0.8324,0.8243,0.8243,114859,0
1971-02-12,0.8243,0.8485,0.8243,0.8485,154082,0
1971-02-16,0.8485,0.8559,0.8485,0.8485,204506,0
1971-02-17,0.8485,0.8559,0.8485,0.8559,131670,0
1971-02-18,0.8559,0.8559,0.8485,0.8559,125810,0
1971-02-19,0.8559,0.8559,0.8559,0.8559,59340,0
1971-02-22,0.8559,0.8559,0.8405,0.8485,106454,0
1971-02-23,0.8485,0.8485,0.8405,0.8405,92193,0
1971-02-24,0.8405,0.8485,0.8405,0.8485,112057,0
1971-02-25,0.8485,0.8716,0.8485,0.8716,161721,0
1971-02-26,0.8716,0.8716,0.8405,0.8559,190246,0
1971-03-01,0.8559,0.8637,0.8559,0.8637,78952,0
1971-03-02,0.8637,0.8716,0.8559,0.8716,130649,0
1971-03-03,0.8716,0.8795,0.8716,0.8795,111803,0
1971-03-04,0.8795,0.8795,0.8716,0.8795,78952,0
1971-03-05,0.8795,0.9107,0.8795,0.9107,178785,0
1971-03-08,0.9107,0.9188,0.9107,0.9107,130396,0
1971-03-09,0.9107,0.9188,0.9107,0.9107,118934,0
1971-03-10,0.9107,0.9188,0.9032,0.9107,84812,0
1971-03-11,0.9107,0.9107,0.9032,0.9107,53226,0
1971-03-12,0.9107,0.9107,0.9107,0.9107,46351,0
1971-03-15,0.9107,0.9266,0.9107,0.9266,49661,0
1971-03-16,0.9266,0.9347,0.9266,0.9347,63671,0
1971-03-17,0.9266,0.9266,0.9107,0.9188,121993,0
1971-03-18,0.9188,0.9266,0.9107,0.9188,153315,0
1971-03-19,0.9188,0.9188,0.9032,0.9032,82517,0
1971-03-22,0.9032,0.9032,0.8954,0.9032,58066,0
1971-03-23,0.9032,0.9188,0.8954,0.9107,80732,0
1971-03-24,0.9107,0.9107,0.8954,0.9032,119953,0
1971-03-25,0.8954,0.8954,0.8716,0.8954,150517,0
1971-03-26,0.8954,0.8954,0.8872,0.8954,33363,0
1971-03-29,0.8954,0.8954,0.8716,0.8795,64687,0
1971-03-30,0.8795,0.8872,0.8716,0.8795,53739,0
1971-03-31,0.8795,0.8954,0.8795,0.8872,56794,0
1971-04-01,0.8872,0.8954,0.8795,0.8795,37436,0
1971-04-02,0.8795,0.8954,0.8795,0.8872,49661,0
1971-04-05,0.8872,0.9032,0.8872,0.8954,75386,0
1971-04-06,0.9032,0.9188,0.9032,0.9188,127337,0
1971-04-07,0.9188,0.9422,0.9188,0.9347,123265,0
1971-04-08,0.9347,0.9502,0.9347,0.9347,98051,0
1971-04-12,0.9347,0.9502,0.9347,0.9422,63671,0
1971-04-13,0.9422,0.9502,0.9347,0.9347,72331,0
1971-04-14,0.9347,0.9422,0.9266,0.9347,48390,0
1971-04-15,0.9347,0.9502,0.9347,0.9502,126575,0
1971-04-16,0.9502,0.9736,0.9502,0.9661,145676,0
1971-04-19,0.9661,0.9815,0.9582,0.9815,76147,0
1971-04-20,0.9815,0.9815,0.9736,0.9815,128613,0
1971-04-21,0.9815,0.9815,0.9661,0.9736,82773,0
1971-04-22,0.9736,0.9815,0.9736,0.9736,58066,0
1971-04-23,0.9736,0.9815,0.9661,0.9815,68766,0
1971-04-26,0.9815,0.9895,0.9736,0.9736,96013,0
1971-04-27,0.9736,0.9736,0.9661,0.9661,64180,0
1971-04-28,0.9736,0.9895,0.9736,0.9736,65454,0
1971-04-29,0.9815,0.9895,0.9815,0.9815,65965,0
1971-04-30,0.9815,0.9895,0.9815,0.9815,39220,0
1971-05-03,0.9815,0.9815,0.9661,0.9736,69527,0
1971-05-04,0.9815,0.9815,0.9661,0.9815,71565,0
1971-05-05,0.9815,0.9815,0.9736,0.9815,45331,0
1971-05-06,0.9815,0.9815,0.9661,0.9736,49408,0
1971-05-07,0.9661,0.9661,0.9422,0.9582,87864,0
1971-05-10,0.9582,0.9582,0.9502,0.9582,82773,0
1971-05-11,0.9582,0.9736,0.9582,0.9736,54756,0
1971-05-12,0.9736,0.9815,0.9661,0.9661,72078,0
1971-05-13,0.9582,0.9582,0.9422,0.9502,64687,0
1971-05-14,0.9502,0.9502,0.9266,0.9347,84553,0
1971-05-17,0.9347,0.9347,0.9188,0.9266,56284,0
1971-05-18,0.9266,0.9347,0.9107,0.9188,83536,0
1971-05-19,0.9266,0.9347,0.9266,0.9266,51444,0
1971-05-20,0.9266,0.9347,0.9266,0.9266,46861,0
1971-05-21,0.9266,0.9266,0.9188,0.9188,34382,0
1971-05-24,0.9188,0.9266,0.9032,0.9107,64687,0
1971-05-25,0.9032,0.9032,0.8795,0.8954,108237,0
1971-05-26,0.8954,0.9032,0.8954,0.9032,73601,0
1971-05-27,0.9032,0.9032,0.8954,0.9032,76661,0
1971-05-28,0.9032,0.9107,0.8954,0.9032,49153,0
1971-06-01,0.9032,0.9188,0.8954,0.9107,47116,0
1971-06-02,0.9107,0.9266,0.9032,0.9266,74875,0
1971-06-03,0.9347,0.9502,0.9347,0.9347,83787,0
1971-06-04,0.9347,0.9502,0.9347,0.9502,79206,0
1971-06-07,0.9502,0.9502,0.9422,0.9502,58318,0
1971-06-08,0.9502,0.9502,0.9422,0.9422,55516,0
1971-06-09,0.9422,0.9422,0.9188,0.9266,62142,0
1971-06-10,0.9266,0.9347,0.9266,0.9347,40495,0
1971-06-11,0.9347,0.9347,0.9347,0.9347,49919,0
1971-06-14,0.9347,0.9347,0.9266,0.9347,30817,0
1971-06-15,0.9347,0.9347,0.9266,0.9347,55516,0
1971-06-16,0.9347,0.9347,0.9107,0.9107,181585,0
1971-06-17,0.9107,0.9107,0.9032,0.9032,63671,0
1971-06-18,0.9032,0.9032,0.8872,0.8954,179805,0
1971-06-21,0.8872,0.8872,0.8637,0.8637,141093,0
1971-06-22,0.8637,0.8795,0.8637,0.8716,275560,0
1971-06-23,0.8716,0.8716,0.8637,0.8716,96269,0
1971-06-24,0.8716,0.8795,0.8716,0.8795,173183,0
1971-06-25,0.8795,0.8954,0.8795,0.8954,72839,0
1971-06-28,0.8954,0.8954,0.8795,0.8872,77168,0
1971-06-29,0.8872,0.9032,0.8872,0.8954,76661,0
1971-06-30,0.8954,0.9032,0.8872,0.9032,86078,0
1971-07-01,0.9032,0.9107,0.8954,0.8954,82262,0
1971-07-02,0.8954,0.9032,0.8954,0.9032,99834,0
1971-07-06,0.9032,0.9188,0.9032,0.9032,87607,0
1971-07-07,0.9032,0.9107,0.8954,0.8954,72839,0
1971-07-08,0.9032,0.9107,0.9032,0.9032,38966,0
1971-07-09,0.9032,0.9188,0.9032,0.9107,55775,0
1971-07-12,0.9107,0.9107,0.9032,0.9107,88630,0
1971-07-13,0.9107,0.9107,0.9032,0.9032,59596,0
1971-07-14,0.9032,0.9032,0.8954,0.9032,28526,0
1971-07-15,0.9032,0.9107,0.9032,0.9032,71056,0
1971-07-16,0.9032,0.9188,0.9032,0.9032,86590,0
1971-07-19,0.9032,0.9107,0.9032,0.9107,59845,0
1971-07-20,0.9107,0.9107,0.9107,0.9107,73856,0
1971-07-21,0.9107,0.9107,0.9107,0.9107,72078,0
1971-07-22,0.9107,0.9107,0.9032,0.9107,50934,0
1971-07-23,0.9107,0.9188,0.9107,0.9188,31834,0
1971-07-26,0.9188,0.9422,0.9188,0.9347,194577,0
1971-07-27,0.9347,0.9347,0.9188,0.9188,107476,0
1971-07-28,0.9188,0.9266,0.9188,0.9188,53481,0
1971-07-29,0.9188,0.9266,0.9107,0.9188,74621,0
1971-07-30,0.9188,0.9188,0.9032,0.9032,57811,0
1971-08-02,0.9107,0.9188,0.9107,0.9107,45331,0
1971-08-03,0.9107,0.9107,0.9032,0.9032,94995,0
1971-08-04,0.9107,0.9107,0.8954,0.8954,70546,0
1971-08-05,0.8954,0.9032,0.8954,0.9032,48894,0
1971-08-06,0.9032,0.9032,0.8954,0.8954,31328,0
1971-08-09,0.8954,0.9032,0.8872,0.8872,36675,0
1971-08-10,0.8872,0.9032,0.8795,0.8795,75895,0
1971-08-11,0.8795,0.8954,0.8795,0.8872,56538,0
1971-08-12,0.8872,0.9032,0.8795,0.8954,50171,0
1971-08-13,0.8954,0.9032,0.8872,0.8954,43294,0
1971-08-16,0.8954,0.9347,0.8485,0.8716,230230,0
1971-08-17,0.8716,0.8795,0.8485,0.8637,256716,0
1971-08-18,0.8637,0.8637,0.8485,0.8485,164776,0
1971-08-19,0.8485,0.8485,0.8243,0.8324,147716,0
1971-08-20,0.8324,0.8405,0.8324,0.8324,105946,0
1971-08-23,0.8405,0.8637,0.8405,0.8559,135491,0
1971-08-24,0.8637,0.8954,0.8637,0.8795,130139,0
1971-08-25,0.8795,0.9032,0.8795,0.8954,87607,0
1971-08-26,0.8954,0.8954,0.8795,0.8795,107222,0
1971-08-27,0.8795,0.8872,0.8716,0.8716,68509,0
1971-08-30,0.8716,0.8795,0.8637,0.8716,63671,0
1971-08-31,0.8637,0.8637,0.8559,0.8637,49661,0
1971-09-01,0.8637,0.8795,0.8637,0.8795,33873,0
1971-09-02,0.8795,0.8954,0.8716,0.8795,41003,0
1971-09-03,0.8795,0.8954,0.8716,0.8954,70039,0
1971-09-07,0.9032,0.9188,0.9032,0.9032,119192,0
1971-09-08,0.9032,0.9107,0.8954,0.9032,177254,0
1971-09-09,0.9032,0.9032,0.8716,0.8954,76661,0
1971-09-10,0.8872,0.8872,0.8637,0.8716,82262,0
1971-09-13,0.8716,0.8872,0.8637,0.8872,64433,0
1971-09-14,0.8872,0.9032,0.8872,0.8954,220806,0
1971-09-15,0.8954,0.8954,0.8872,0.8954,73601,0
1971-09-16,0.8954,0.9032,0.8872,0.8872,54756,0
1971-09-17,0.8872,0.8954,0.8872,0.8954,50934,0
1971-09-20,0.8954,0.8954,0.8872,0.8954,56794,0
1971-09-21,0.8954,0.8954,0.8954,0.8954,46351,0
1971-09-22,0.8954,0.8954,0.8795,0.8795,82773,0
1971-09-23,0.8795,0.8954,0.8637,0.8954,61379,0
1971-09-24,0.8954,0.9032,0.8872,0.8872,82773,0
1971-09-27,0.8872,0.8954,0.8795,0.8872,64942,0
1971-09-28,0.8872,0.8954,0.8716,0.8872,77421,0
1971-09-29,0.8872,0.8954,0.8795,0.8954,54502,0
1971-09-30,0.8954,0.9032,0.8954,0.9032,50934,0
1971-10-01,0.9032,0.9032,0.8954,0.9032,49408,0
1971-10-04,0.9032,0.9032,0.8954,0.8954,65965,0
1971-10-05,0.8954,0.9032,0.8954,0.8954,40748,0
1971-10-06,0.8954,0.9032,0.8872,0.9032,114099,0
1971-10-07,0.9032,0.9032,0.8954,0.9032,275560,0
1971-10-08,0.9032,0.9032,0.8872,0.8954,66977,0
1971-10-11,0.8954,0.8954,0.8872,0.8954,48390,0
1971-10-12,0.8954,0.8954,0.8795,0.8872,78697,0
1971-10-13,0.8872,0.8954,0.8795,0.8872,61379,0
1971-10-14,0.8872,0.8954,0.8716,0.8795,58578,0
1971-10-15,0.8795,0.8795,0.8716,0.8716,90918,0
1971-10-18,0.8716,0.8795,0.8716,0.8716,52210,0
1971-10-19,0.8716,0.8716,0.8637,0.8637,50680,0
1971-10-20,0.8637,0.8637,0.8485,0.8559,88121,0
1971-10-21,0.8559,0.8559,0.8324,0.8405,94484,0
1971-10-22,0.8405,0.8559,0.8405,0.8405,84553,0
1971-10-25,0.8405,0.8559,0.8405,0.8485,42279,0
1971-10-26,0.8559,0.8637,0.8559,0.8559,62909,0
1971-10-27,0.8559,0.8559,0.8405,0.8485,103651,0
1971-10-28,0.8485,0.8795,0.8485,0.8716,90159,0
1971-10-29,0.8716,0.8872,0.8637,0.8872,63924,0
1971-11-01,0.8795,0.8795,0.8716,0.8716,57811,0
1971-11-02,0.8716,0.8716,0.8637,0.8637,71565,0
1971-11-03,0.8637,0.8795,0.8637,0.8795,89647,0
1971-11-04,0.8954,0.8954,0.8795,0.8795,56284,0
1971-11-05,0.8795,0.8872,0.8716,0.8716,67492,0
1971-11-08,0.8716,0.8716,0.8637,0.8637,32089,0
1971-11-09,0.8637,0.8637,0.8485,0.8559,51699,0
1971-11-10,0.8559,0.8559,0.8089,0.8167,186934,0
1971-11-11,0.8243,0.8324,0.8243,0.8324,83787,0
1971-11-12,0.8324,0.8405,0.8243,0.8405,87356,0
1971-11-15,0.8405,0.8405,0.8243,0.8324,59845,0
1971-11-16,0.8324,0.8405,0.8243,0.8405,68509,0
1971-11-17,0.8405,0.8559,0.8405,0.8559,88373,0
1971-11-18,0.8559,0.8637,0.8405,0.8405,49919,0
1971-11-19,0.8405,0.8485,0.8243,0.8324,49661,0
1971-11-22,0.8324,0.8324,0.8167,0.8167,39729,0
1971-11-23,0.8167,0.8243,0.8167,0.8167,89393,0
1971-11-24,0.8167,0.8324,0.8167,0.8243,83279,0
1971-11-26,0.8243,0.8485,0.8243,0.8485,55009,0
1971-11-29,0.8485,0.8559,0.8485,0.8559,65454,0
1971-11-30,0.8559,0.8637,0.8485,0.8559,53226,0
1971-12-01,0.8559,0.8716,0.8559,0.8637,65965,0
1971-12-02,0.8637,0.8716,0.8559,0.8637,59596,0
1971-12-03,0.8637,0.8954,0.8637,0.8872,63415,0
1971-12-06,0.8872,0.9107,0.8872,0.8954,81750,0
1971-12-07,0.8872,0.8872,0.8795,0.8795,73856,0
1971-12-08,0.8716,0.8716,0.8485,0.8559,110277,0
1971-12-09,0.8559,0.8716,0.8485,0.8716,59340,0
1971-12-10,0.8716,0.8872,0.8716,0.8716,95761,0
1971-12-13,0.8795,0.8954,0.8795,0.8954,100851,0
1971-12-14,0.8954,0.8954,0.8795,0.8954,83279,0
1971-12-15,0.8954,0.9107,0.8872,0.9032,61888,0
1971-12-16,0.9032,0.9107,0.9032,0.9107,78952,0
1971-12-17,0.9107,0.9107,0.9032,0.9107,62909,0
1971-12-20,0.9107,0.9266,0.9107,0.9188,91940,0
1971-12-21,0.9188,0.9188,0.9107,0.9107,39475,0
1971-12-22,0.9107,0.9107,0.8954,0.9032,64433,0
1971-12-23,0.9032,0.9032,0.8954,0.8954,55268,0
1971-12-27,0.8954,0.9032,0.8872,0.8954,49153,0
1971-12-28,0.9032,0.9266,0.9032,0.9188,65454,0
1971-12-29,0.9188,0.9422,0.9188,0.9347,138798,0
1971-12-30,0.9347,0.9502,0.9347,0.9422,56284,0
1971-12-31,0.9422,0.9422,0.9266,0.9347,61633,0
1972-01-03,0.9347,0.9422,0.9347,0.9422,86333,0
1972-01-04,0.9422,0.9582,0.9422,0.9582,69017,0
1972-01-05,0.9582,0.9815,0.9582,0.9736,104415,0
1972-01-06,0.9736,0.9736,0.9736,0.9736,69527,0
1972-01-07,0.9736,0.9815,0.9736,0.9815,78188,0
1972-01-10,0.9736,0.9736,0.9502,0.9661,115116,0
1972-01-11,0.9661,0.9736,0.9661,0.9661,143127,0
1972-01-12,0.9736,0.9815,0.9736,0.9815,106454,0
1972-01-13,0.9815,0.9815,0.9661,0.9736,98563,0
1972-01-14,0.9736,0.9736,0.9661,0.9661,145168,0
1972-01-17,0.9661,0.9736,0.9661,0.9736,36927,0
1972-01-18,0.9736,0.9815,0.9736,0.9815,86846,0
1972-01-19,0.9815,0.9815,0.9736,0.9736,125047,0
1972-01-20,0.9736,0.9815,0.9736,0.9815,64687,0
1972-01-21,0.9815,0.9815,0.9661,0.9815,125300,0
1972-01-24,0.9815,0.9815,0.9736,0.9736,69017,0
1972-01-25,0.9736,0.9736,0.9661,0.9661,58578,0
1972-01-26,0.9661,0.9736,0.9661,0.9736,74875,0
1972-01-27,0.9736,0.9815,0.9736,0.9815,66471,0
1972-01-28,0.9815,0.9815,0.9815,0.9815,72582,0
1972-01-31,0.9815,0.9815,0.9736,0.9736,37185,0
1972-02-01,0.9736,0.9815,0.9736,0.9815,58318,0
1972-02-02,0.9815,0.9895,0.9815,0.9815,96525,0
1972-02-03,0.9815,0.9815,0.9736,0.9815,57560,0
1972-02-04,0.9895,0.9895,0.9815,0.9895,97289,0
1972-02-07,0.9895,0.9895,0.9815,0.9815,55516,0
1972-02-08,0.9815,0.9895,0.9815,0.9815,65965,0
1972-02-09,0.9815,0.9815,0.9815,0.9815,118934,0
1972-02-10,0.9815,0.9815,0.9736,0.9736,39475,0
1972-02-11,0.9736,0.9815,0.9661,0.9661,77421,0
1972-02-14,0.9661,0.9661,0.9422,0.9422,80732,0
1972-02-15,0.9422,0.9502,0.9422,0.9422,120462,0
1972-02-16,0.9422,0.9582,0.9422,0.9582,60102,0
1972-02-17,0.9582,0.9661,0.9502,0.9582,76404,0
1972-02-18,0.9582,0.9582,0.9422,0.9502,65454,0
1972-02-22,0.9502,0.9502,0.9422,0.9502,53481,0
1972-02-23,0.9502,0.9582,0.9502,0.9582,39729,0
1972-02-24,0.9582,0.9582,0.9422,0.9422,81244,0
1972-02-25,0.9502,0.9582,0.9502,0.9502,106966,0
1972-02-28,0.9502,0.9582,0.9502,0.9582,33873,0
1972-02-29,0.9582,0.9815,0.9582,0.9815,115879,0
1972-03-01,0.9815,0.9895,0.9815,0.9815,158918,0
1972-03-02,0.9815,0.9815,0.9661,0.9815,43294,0
1972-03-03,0.9815,0.9815,0.9736,0.9736,81496,0
1972-03-06,0.9736,0.9815,0.9661,0.9815,62396,0
1972-03-07,0.9815,0.9815,0.9736,0.9815,53739,0
1972-03-08,0.9815,0.9895,0.9736,0.9815,95503,0
1972-03-09,0.9815,0.9815,0.9815,0.9815,101108,0
1972-03-10,0.9815,0.9895,0.9815,0.9815,88121,0
1972-03-13,0.9815,0.9815,0.9815,0.9815,207563,0
1972-03-14,0.9815,0.9815,0.9736,0.9815,86078,0
1972-03-15,0.9815,0.9895,0.9815,0.9815,96525,0
1972-03-16,0.9815,0.9815,0.9736,0.9815,47116,0
1972-03-17,0.9815,0.9815,0.9661,0.9815,68509,0
1972-03-20,0.9815,0.9815,0.9736,0.9736,89137,0
1972-03-21,0.9661,0.9661,0.9502,0.9661,122502,0
1972-03-22,0.9661,0.9661,0.9502,0.9582,51444,0
1972-03-23,0.9582,0.9661,0.9582,0.9582,90159,0
1972-03-24,0.9582,0.9582,0.9502,0.9502,58833,0
1972-03-27,0.9502,0.9582,0.9502,0.9502,82773,0
1972-03-28,0.9502,0.9502,0.9188,0.9266,69272,0
1972-03-29,0.9188,0.9188,0.8954,0.9032,481088,0
1972-03-30,0.9032,0.9188,0.9032,0.9188,104931,0
1972-04-03,0.9188,0.9266,0.9188,0.9266,115116,0
1972-04-04,0.9266,0.9266,0.9188,0.9266,55268,0
1972-04-05,0.9266,0.9347,0.9266,0.9347,65454,0
1972-04-06,0.9347,0.9502,0.9347,0.9347,140072,0
1972-04-07,0.9347,0.9422,0.9266,0.9347,86846,0
1972-04-10,0.9347,0.9347,0.9266,0.9266,83025,0
1972-04-11,0.9266,0.9266,0.9107,0.9188,67492,0
1972-04-12,0.9188,0.9266,0.9188,0.9188,68509,0
1972-04-13,0.9188,0.9188,0.9188,0.9188,83279,0
1972-04-14,0.9188,0.9266,0.9107,0.9188,61888,0
1972-04-17,0.9188,0.9347,0.9188,0.9266,42789,0
1972-04-18,0.9266,0.9347,0.9188,0.9266,58066,0
1972-04-19,0.9266,0.9347,0.9188,0.9266,56284,0
1972-04-20,0.9266,0.9266,0.9188,0.9266,63415,0
1972-04-21,0.9266,0.9266,0.9188,0.9188,63415,0
1972-04-24,0.9188,0.9188,0.9032,0.9107,53226,0
1972-04-25,0.9107,0.9107,0.9032,0.9107,40237,0
1972-04-26,0.9107,0.9107,0.8954,0.9107,68255,0
1972-04-27,0.9107,0.9188,0.9032,0.9107,63671,0
1972-04-28,0.9107,0.9266,0.9107,0.9266,37436,0
1972-05-01,0.9266,0.9422,0.9266,0.9266,39220,0
1972-05-02,0.9266,0.9347,0.9266,0.9266,35909,0
1972-05-03,0.9266,0.9502,0.9266,0.9347,85829,0
1972-05-04,0.9502,0.9582,0.9422,0.9502,53739,0
1972-05-05,0.9502,0.9661,0.9422,0.9582,83536,0
1972-05-08,0.9582,0.9661,0.9582,0.9661,59845,0
1972-05-09,0.9661,0.9661,0.9502,0.9582,70290,0
1972-05-10,0.9582,0.9582,0.9422,0.9422,57560,0
1972-05-11,0.9502,0.9582,0.9502,0.9582,53992,0
1972-05-12,0.9582,0.9582,0.9502,0.9582,36417,0
1972-05-15,0.9582,0.9661,0.9502,0.9502,128358,0
1972-05-16,0.9502,0.9582,0.9502,0.9502,67745,0
1972-05-17,0.9502,0.9582,0.9422,0.9582,59340,0
1972-05-18,0.9582,0.9582,0.9502,0.9502,49661,0
1972-05-19,0.9502,0.9582,0.9502,0.9582,58833,0
1972-05-22,0.9582,0.9661,0.9582,0.9661,55775,0
1972-05-23,0.9582,0.9582,0.9502,0.9502,44058,0
1972-05-24,0.9502,0.9582,0.9502,0.9502,49919,0
1972-05-25,0.9502,0.9661,0.9502,0.9661,102381,0
1972-05-26,0.9661,0.9815,0.9661,0.9815,104672,0
1972-05-30,0.9815,0.9895,0.9815,0.9815,91940,0
1972-05-31,0.9815,0.9895,0.9736,0.9815,71056,0
1972-06-01,0.9815,0.9895,0.9815,0.9895,89137,0
1972-06-02,0.9815,0.9815,0.9815,0.9815,83025,0
1972-06-05,0.9815,0.9895,0.9815,0.9815,179040,0
1972-06-06,0.9815,0.9815,0.9736,0.9815,84812,0
1972-06-07,0.9815,0.9815,0.9736,0.9736,68509,0
1972-06-08,0.9736,0.9736,0.9661,0.9736,42019,0
1972-06-09,0.9736,0.9736,0.9661,0.9661,33616,0
1972-06-12,0.9661,0.9895,0.9582,0.9895,194830,0
1972-06-13,0.9976,1.0053,0.9976,1.0053,276835,0
1972-06-14,1.0053,1.0053,0.9976,1.0053,145676,0
1972-06-15,1.0129,1.0208,1.0129,1.0129,172164,0
1972-06-16,1.0129,1.0208,1.0129,1.0208,63671,0
1972-06-19,1.0208,1.0288,1.0208,1.0288,50680,0
1972-06-20,1.0288,1.0288,1.0208,1.0288,73349,0
1972-06-21,1.0288,1.0367,1.0288,1.0288,197123,0
1972-06-22,1.0288,1.0367,1.0208,1.0288,316058,0
1972-06-23,1.0288,1.0367,1.0288,1.0367,105183,0
1972-06-26,1.0367,1.0367,1.0053,1.0129,66726,0
1972-06-27,1.0129,1.0208,1.0129,1.0129,35145,0
1972-06-28,1.0129,1.0129,0.9976,0.9976,48133,0
1972-06-29,0.9976,1.0053,0.9895,0.9976,148985,0
1972-06-30,0.9976,1.0053,0.9895,1.0053,64180,0
1972-07-03,1.0053,1.0288,1.0053,1.0208,67235,0
1972-07-05,1.0208,1.0288,1.0208,1.0288,57303,0
1972-07-06,1.0367,1.0521,1.0367,1.0445,122502,0
1972-07-07,1.0445,1.0445,1.0367,1.0445,36165,0
1972-07-10,1.0445,1.0445,1.0445,1.0445,38456,0
1972-07-11,1.0445,1.0445,1.0367,1.0367,55009,0
1972-07-12,1.0367,1.0445,1.0288,1.0367,119192,0
1972-07-13,1.0367,1.0367,1.0288,1.0288,80225,0
1972-07-14,1.0288,1.0367,1.0288,1.0288,120973,0
1972-07-17,1.0288,1.0288,1.0129,1.0129,57560,0
1972-07-18,1.0129,1.0208,0.9976,1.0129,69017,0
1972-07-19,1.0208,1.0445,1.0208,1.0288,86846,0
1972-07-20,1.0288,1.0367,1.0288,1.0367,41256,0
1972-07-21,1.0367,1.0445,1.0288,1.0367,36165,0
1972-07-24,1.0367,1.0521,1.0367,1.0445,92449,0
1972-07-25,1.0445,1.0521,1.0367,1.0367,80989,0
1972-07-26,1.0367,1.0367,1.0208,1.0288,42019,0
1972-07-27,1.0288,1.0288,0.9895,0.9895,68255,0
1972-07-28,0.9895,0.9895,0.9661,0.9895,79714,0
1972-07-31,0.9895,0.9895,0.9815,0.9815,26998,0
1972-08-01,0.9815,1.0053,0.9815,0.9976,43294,0
1972-08-02,1.0053,1.0208,1.0053,1.0208,73601,0
1972-08-03,1.0288,1.0521,1.0288,1.0367,87864,0
1972-08-04,1.0521,1.0681,1.0521,1.0601,90918,0
1972-08-07,1.0601,1.0601,1.0288,1.0288,56284,0
1972-08-08,1.0288,1.0367,1.0208,1.0288,72839,0
1972-08-09,1.0367,1.0601,1.0367,1.0521,54502,0
1972-08-10,1.0521,1.0681,1.0521,1.0601,91940,0
1972-08-11,1.0601,1.0757,1.0601,1.0757,89647,0
1972-08-14,1.0836,1.1073,1.0836,1.0997,181331,0
1972-08-15,1.0997,1.1073,1.0916,1.1073,269196,0
1972-08-16,1.1073,1.1073,1.0997,1.1073,171905,0
1972-08-17,1.1073,1.1149,1.0997,1.1149,113842,0
1972-08-18,1.1149,1.1308,1.1149,1.123,116131,0
1972-08-21,1.123,1.1544,1.123,1.1544,146952,0
1972-08-22,1.1544,1.1781,1.1544,1.1781,216477,0
1972-08-23,1.1781,1.1781,1.1544,1.1699,224884,0
1972-08-24,1.1699,1.1699,1.1308,1.1308,155862,0
1972-08-25,1.1308,1.1544,1.1149,1.1465,149752,0
1972-08-28,1.1465,1.1465,1.1308,1.1465,82008,0
1972-08-29,1.1465,1.1465,1.1308,1.1387,96269,0
1972-08-30,1.1387,1.1465,1.1387,1.1387,80225,0
1972-08-31,1.1465,1.1622,1.1465,1.1622,74112,0
1972-09-01,1.1622,1.1699,1.1465,1.1544,61379,0
1972-09-05,1.1544,1.1544,1.1387,1.1465,43548,0
1972-09-06,1.1465,1.1465,1.1387,1.1387,34382,0
1972-09-07,1.1387,1.1465,1.123,1.1387,87356,0
1972-09-08,1.1387,1.1387,1.123,1.1308,45586,0
1972-09-11,1.1308,1.1308,1.0997,1.1149,69527,0
1972-09-12,1.1149,1.1149,1.0997,1.1073,53739,0
1972-09-13,1.1073,1.1149,1.0997,1.1149,28775,0
1972-09-14,1.1149,1.1149,1.1073,1.1073,39220,0
1972-09-15,1.1073,1.123,1.1073,1.123,55775,0
1972-09-18,1.123,1.1308,1.1149,1.123,40748,0
1972-09-19,1.123,1.1387,1.1149,1.1308,68766,0
1972-09-20,1.1308,1.1308,1.123,1.123,44570,0
1972-09-21,1.123,1.1308,1.123,1.123,51189,0
1972-09-22,1.123,1.1465,1.123,1.1465,97539,0
1972-09-25,1.1465,1.1465,1.1387,1.1465,86078,0
1972-09-26,1.1465,1.1544,1.1387,1.1465,59596,0
1972-09-27,1.1465,1.1699,1.1465,1.1699,96779,0
1972-09-28,1.1699,1.1781,1.1622,1.1781,112057,0
1972-09-29,1.1781,1.1781,1.1699,1.1699,90918,0
1972-10-02,1.1699,1.1781,1.1622,1.1781,155100,0
1972-10-03,1.1781,1.1857,1.1781,1.1857,101108,0
1972-10-04,1.1857,1.2015,1.1857,1.1934,182858,0
1972-10-05,1.1934,1.2015,1.1857,1.1934,171905,0
1972-10-06,1.1934,1.2015,1.1857,1.2015,116389,0
1972-10-09,1.2015,1.2094,1.1934,1.2015,82773,0
1972-10-10,1.2015,1.2174,1.2015,1.2094,193808,0
1972-10-11,1.2094,1.2174,1.2015,1.2015,82008,0
1972-10-12,1.2015,1.2174,1.1934,1.2174,129123,0
1972-10-13,1.2174,1.2174,1.2015,1.2094,80989,0
1972-10-16,1.2094,1.2174,1.1934,1.2015,102381,0
1972-10-17,1.1934,1.1934,1.1781,1.1934,86333,0
1972-10-18,1.2015,1.2251,1.2015,1.2174,140836,0
1972-10-19,1.2174,1.2174,1.1857,1.1857,307141,0
1972-10-20,1.1857,1.2174,1.1857,1.2094,120973,0
1972-10-23,1.2094,1.2251,1.2094,1.2174,84298,0
1972-10-24,1.2174,1.2251,1.2015,1.2251,139565,0
1972-10-25,1.2251,1.2329,1.2174,1.2251,232266,0
1972-10-26,1.2329,1.2489,1.2329,1.2489,175987,0
1972-10-27,1.2489,1.2489,1.2329,1.2329,88373,0
1972-10-30,1.2329,1.2329,1.2251,1.2329,89900,0
1972-10-31,1.2329,1.2489,1.2329,1.2489,60871,0
1972-11-01,1.2489,1.2643,1.2489,1.2565,141093,0
1972-11-02,1.2565,1.2643,1.2489,1.2643,98305,0
1972-11-03,1.2723,1.2723,1.2643,1.2643,173183,0
1972-11-06,1.2643,1.2723,1.2643,1.2723,148222,0
1972-11-08,1.2723,1.2957,1.2723,1.2723,218007,0
1972-11-09,1.2723,1.2799,1.2643,1.2723,84044,0
1972-11-10,1.2723,1.2957,1.2643,1.2878,149752,0
1972-11-13,1.2878,1.2957,1.2799,1.2957,168855,0
1972-11-14,1.2957,1.3036,1.2957,1.3036,166813,0
1972-11-15,1.3036,1.3192,1.3036,1.3114,259517,0
1972-11-16,1.3114,1.3192,1.3036,1.3114,151785,0
1972-11-17,1.3114,1.3272,1.3114,1.3272,163250,0
1972-11-20,1.3272,1.3352,1.3114,1.3192,125300,0
1972-11-21,1.3272,1.3352,1.3272,1.3352,124285,0
1972-11-22,1.3352,1.3431,1.3272,1.3352,138037,0
1972-11-24,1.3352,1.3584,1.3192,1.3507,210110,0
1972-11-27,1.3507,1.3507,1.3352,1.3431,114605,0
1972-11-28,1.3431,1.3507,1.3352,1.3431,79206,0
1972-11-29,1.3352,1.3352,1.3192,1.3272,93980,0
1972-11-30,1.3272,1.3352,1.3192,1.3272,88630,0
1972-12-01,1.3272,1.3352,1.3192,1.3352,157643,0
1972-12-04,1.3352,1.3352,1.3272,1.3352,100090,0
1972-12-05,1.3352,1.3431,1.3352,1.3352,129632,0
1972-12-06,1.3431,1.3507,1.3431,1.3507,138293,0
1972-12-07,1.3584,1.3664,1.3584,1.3664,270722,0
1972-12-08,1.3664,1.3742,1.3664,1.3742,177765,0
1972-12-11,1.3742,1.3821,1.3742,1.3742,99324,0
1972-12-12,1.3821,1.3977,1.3821,1.39,139565,0
1972-12-13,1.3821,1.3821,1.3742,1.3821,89137,0
1972-12-14,1.3742,1.3742,1.3664,1.3742,112568,0
1972-12-15,1.3742,1.3821,1.3664,1.3742,74112,0
1972-12-18,1.3664,1.3664,1.3431,1.3664,127084,0
1972-12-19,1.3584,1.3584,1.3431,1.3431,66726,0
1972-12-20,1.3431,1.3507,1.3352,1.3431,103909,0
1972-12-21,1.3431,1.3431,1.3352,1.3352,88630,0
1972-12-22,1.3352,1.3352,1.3192,1.3192,92955,0
1972-12-26,1.3192,1.3192,1.2957,1.3114,72078,0
1972-12-27,1.3114,1.3192,1.2957,1.3192,128358,0
1972-12-29,1.3192,1.3664,1.3192,1.3584,128104,0
1973-01-02,1.3664,1.3742,1.3664,1.3664,92193,0
1973-01-03,1.3664,1.3977,1.3664,1.39,189483,0
1973-01-04,1.39,1.39,1.3742,1.3821,69017,0
1973-01-05,1.3821,1.4136,1.3821,1.4058,138037,0
1973-01-08,1.4058,1.4213,1.4058,1.4136,98051,0
1973-01-09,1.4136,1.4136,1.4058,1.4058,127849,0
1973-01-10,1.4058,1.4136,1.4058,1.4136,59845,0
1973-01-11,1.4136,1.4528,1.4136,1.4372,207311,0
1973-01-12,1.4372,1.4528,1.4372,1.4451,109255,0
1973-01-15,1.4451,1.4605,1.4372,1.4372,114099,0
1973-01-16,1.4372,1.4528,1.429,1.4451,115879,0
1973-01-17,1.4451,1.4451,1.4372,1.4451,82008,0
1973-01-18,1.4451,1.4605,1.4372,1.4528,96269,0
1973-01-19,1.4528,1.4605,1.4528,1.4605,68509,0
1973-01-22,1.4605,1.4999,1.4605,1.4918,188207,0
1973-01-23,1.4918,1.4999,1.4685,1.4765,167579,0
1973-01-24,1.4765,1.4918,1.4528,1.4685,134981,0
1973-01-26,1.4685,1.4685,1.4528,1.4605,148985,0
1973-01-29,1.4605,1.4843,1.4605,1.4685,129376,0
1973-01-30,1.4685,1.4918,1.4605,1.4843,103651,0
1973-01-31,1.4843,1.5234,1.4765,1.5158,132939,0
1973-02-01,1.5158,1.5392,1.4918,1.4918,157899,0
1973-02-02,1.4918,1.5158,1.4843,1.4999,196865,0
1973-02-05,1.508,1.508,1.4999,1.508,90410,0
1973-02-06,1.508,1.508,1.4918,1.4918,124029,0
1973-02-07,1.4918,1.4918,1.4058,1.4136,220298,0
1973-02-08,1.4136,1.4136,1.3664,1.4136,435503,0
1973-02-09,1.4213,1.4451,1.4213,1.4451,189991,0
1973-02-12,1.4451,1.4765,1.4451,1.4605,113333,0
1973-02-13,1.4605,1.4843,1.39,1.3977,241433,0
1973-02-14,1.3977,1.3977,1.3507,1.3664,276326,0
1973-02-15,1.3664,1.3742,1.3272,1.3584,220550,0
1973-02-16,1.3584,1.3821,1.3584,1.3742,94739,0
1973-02-20,1.3821,1.4058,1.3821,1.3977,68001,0
1973-02-21,1.3977,1.4213,1.3821,1.39,96779,0
1973-02-22,1.39,1.39,1.3742,1.3742,110531,0
1973-02-23,1.3742,1.3742,1.3272,1.3272,142618,0
1973-02-26,1.3114,1.3114,1.2723,1.3114,165032,0
1973-02-27,1.3114,1.3352,1.2878,1.2878,119444,0
1973-02-28,1.2878,1.3114,1.2643,1.3114,145420,0
1973-03-01,1.3114,1.3507,1.3036,1.3036,132690,0
1973-03-02,1.3036,1.3584,1.2643,1.3584,94484,0
1973-03-05,1.3584,1.3742,1.3507,1.3584,46100,0
1973-03-06,1.3584,1.3742,1.3584,1.3742,42789,0
1973-03-07,1.3742,1.39,1.3114,1.39,242454,0
1973-03-08,1.39,1.3977,1.3821,1.39,109516,0
1973-03-09,1.39,1.39,1.3742,1.3742,58066,0
1973-03-12,1.3742,1.3821,1.3742,1.3742,40495,0
1973-03-13,1.39,1.4372,1.39,1.4213,131160,0
1973-03-14,1.4213,1.4372,1.4136,1.4372,69527,0
1973-03-15,1.4372,1.4528,1.4213,1.4372,70546,0
1973-03-16,1.429,1.429,1.4058,1.4136,58318,0
1973-03-19,1.4136,1.4213,1.3742,1.3977,59845,0
1973-03-20,1.39,1.39,1.3742,1.3742,68001,0
1973-03-21,1.3742,1.39,1.3664,1.3742,106712,0
1973-03-22,1.3742,1.3742,1.3584,1.3664,104931,0
1973-03-23,1.3664,1.3821,1.3584,1.3664,96013,0
1973-03-26,1.3664,1.4058,1.3664,1.3977,88884,0
1973-03-27,1.3977,1.4136,1.3977,1.4136,93721,0
1973-03-28,1.4136,1.4372,1.4136,1.4213,57303,0
1973-03-29,1.4213,1.4528,1.4213,1.4451,126832,0
1973-03-30,1.4451,1.4605,1.4451,1.4451,71820,0
1973-04-02,1.4451,1.4451,1.4136,1.4213,47116,0
1973-04-03,1.4136,1.4136,1.39,1.39,95761,0
1973-04-04,1.39,1.4058,1.39,1.3977,55775,0
1973-04-05,1.3977,1.3977,1.39,1.3977,57303,0
1973-04-06,1.3977,1.4136,1.3977,1.4136,29035,0
1973-04-09,1.4213,1.4605,1.4213,1.4605,74112,0
1973-04-10,1.4685,1.4843,1.4685,1.4765,198398,0
1973-04-11,1.4765,1.508,1.4605,1.508,88373,0
1973-04-12,1.508,1.5312,1.4918,1.508,134472,0
1973-04-13,1.508,1.508,1.4918,1.4918,93210,0
1973-04-16,1.4918,1.4999,1.4765,1.4843,105693,0
1973-04-17,1.4843,1.4918,1.4843,1.4843,49408,0
1973-04-18,1.4843,1.5158,1.4843,1.4999,143385,0
1973-04-19,1.4999,1.5234,1.4918,1.508,86590,0
1973-04-23,1.508,1.5158,1.4999,1.4999,75641,0
1973-04-24,1.4999,1.5234,1.4999,1.4999,80732,0
1973-04-25,1.4999,1.5158,1.4918,1.508,67745,0
1973-04-26,1.508,1.508,1.4605,1.4999,83536,0
1973-04-27,1.4999,1.4999,1.4605,1.4685,59845,0
1973-04-30,1.4685,1.4843,1.4372,1.4765,113333,0
1973-05-01,1.4765,1.4918,1.4451,1.4528,160190,0
1973-05-02,1.4528,1.4605,1.4372,1.4451,74112,0
1973-05-03,1.4451,1.4765,1.429,1.4605,104415,0
1973-05-04,1.4843,1.4999,1.4843,1.4918,87864,0
1973-05-07,1.4918,1.508,1.4918,1.508,103145,0
1973-05-08,1.508,1.508,1.4451,1.4605,140584,0
1973-05-09,1.4605,1.4685,1.3977,1.4058,218515,0
1973-05-10,1.4058,1.4136,1.3664,1.3664,256973,0
1973-05-11,1.3664,1.3664,1.3507,1.3584,159175,0
1973-05-14,1.3431,1.3431,1.3192,1.3272,113079,0
1973-05-15,1.3272,1.3272,1.2643,1.3272,253657,0
1973-05-16,1.3272,1.3352,1.3114,1.3272,52974,0
1973-05-17,1.3192,1.3192,1.3114,1.3114,28269,0
1973-05-18,1.3036,1.3036,1.2723,1.2878,82008,0
1973-05-21,1.2723,1.2723,1.2489,1.2723,105946,0
1973-05-22,1.2723,1.2957,1.2643,1.2723,80989,0
1973-05-23,1.2723,1.2799,1.2489,1.2723,53226,0
1973-05-24,1.2723,1.3272,1.2643,1.3272,119702,0
1973-05-25,1.3272,1.3584,1.3192,1.3431,73092,0
1973-05-29,1.3352,1.3352,1.3192,1.3272,30561,0
1973-05-30,1.3272,1.3352,1.2878,1.2957,55516,0
1973-05-31,1.2957,1.3192,1.2878,1.3036,60612,0
1973-06-01,1.3036,1.3036,1.2957,1.2957,29796,0
1973-06-04,1.2957,1.2957,1.2723,1.2723,39988,0
1973-06-05,1.2723,1.2957,1.2565,1.2957,61379,0
1973-06-06,1.2957,1.2957,1.2723,1.2723,76147,0
1973-06-07,1.2723,1.3192,1.2723,1.3192,82008,0
1973-06-08,1.3192,1.3742,1.3192,1.3664,79206,0
1973-06-11,1.3664,1.3742,1.3664,1.3664,71312,0
1973-06-12,1.3664,1.3742,1.3507,1.3742,80482,0
1973-06-13,1.3742,1.3742,1.3352,1.3507,85829,0
1973-06-14,1.3507,1.3664,1.3192,1.3272,114348,0
1973-06-15,1.3114,1.3114,1.2878,1.2957,51189,0
1973-06-18,1.2957,1.2957,1.2723,1.2957,78952,0
1973-06-19,1.2957,1.3036,1.2957,1.3036,62396,0
1973-06-20,1.3036,1.3036,1.2723,1.2799,45843,0
1973-06-21,1.2799,1.2799,1.2643,1.2643,70546,0
1973-06-22,1.2643,1.3036,1.2643,1.2723,69017,0
1973-06-25,1.2723,1.2723,1.2643,1.2643,27759,0
1973-06-26,1.2643,1.2799,1.2565,1.2799,60361,0
1973-06-27,1.2799,1.2957,1.2723,1.2957,42789,0
1973-06-28,1.2957,1.3272,1.2957,1.3272,28775,0
1973-06-29,1.3352,1.3664,1.3352,1.3352,87356,0
1973-07-02,1.3352,1.3352,1.3192,1.3272,51699,0
1973-07-03,1.3272,1.3352,1.3192,1.3272,32853,0
1973-07-05,1.3272,1.3431,1.3272,1.3352,30053,0
1973-07-06,1.3352,1.3431,1.3272,1.3431,42279,0
1973-07-09,1.3431,1.3431,1.3192,1.3272,76914,0
1973-07-10,1.3272,1.3272,1.3114,1.3114,68509,0
1973-07-11,1.3036,1.3036,1.2957,1.2957,81496,0
1973-07-12,1.2957,1.2957,1.2723,1.2723,135491,0
1973-07-13,1.2643,1.2643,1.1934,1.1934,97289,0
1973-07-16,1.1934,1.2094,1.1934,1.2015,478284,0
1973-07-17,1.2015,1.2174,1.2015,1.2094,182352,0
1973-07-18,1.2015,1.2015,1.1781,1.1857,85829,0
1973-07-19,1.1857,1.2094,1.1857,1.1934,106454,0
1973-07-20,1.1934,1.2094,1.1857,1.1934,62396,0
1973-07-23,1.2015,1.2251,1.2015,1.2094,70039,0
1973-07-24,1.2094,1.2329,1.1934,1.2329,78697,0
1973-07-25,1.2329,1.3272,1.2329,1.2957,276069,0
1973-07-26,1.2957,1.3036,1.2878,1.2957,189737,0
1973-07-27,1.2878,1.2878,1.2723,1.2878,82008,0
1973-07-30,1.2799,1.2799,1.2565,1.2723,84553,0
1973-07-31,1.2723,1.2723,1.2489,1.2565,84812,0
1973-08-01,1.2489,1.2489,1.2329,1.2329,73092,0
1973-08-02,1.2329,1.2329,1.2015,1.2015,130649,0
1973-08-03,1.2015,1.2015,1.1781,1.2015,136764,0
1973-08-06,1.2174,1.2408,1.2015,1.2408,54246,0
1973-08-07,1.2408,1.2565,1.2329,1.2408,77168,0
1973-08-08,1.2408,1.2408,1.2094,1.2174,44823,0
1973-08-09,1.2174,1.2251,1.2094,1.2094,46606,0
1973-08-10,1.2094,1.2094,1.1934,1.1934,54502,0
1973-08-13,1.1934,1.1934,1.1622,1.1781,87356,0
1973-08-14,1.1622,1.1622,1.1308,1.1387,113333,0
1973-08-15,1.1387,1.1465,1.1308,1.1387,94739,0
1973-08-16,1.1465,1.1622,1.1465,1.1465,51954,0
1973-08-17,1.1465,1.1465,1.1308,1.1387,58578,0
1973-08-20,1.1387,1.1387,1.1308,1.1308,34382,0
1973-08-21,1.123,1.123,1.0836,1.0836,130905,0
1973-08-22,1.0836,1.0997,1.0757,1.0916,78188,0
1973-08-23,1.0997,1.1149,1.0997,1.1073,60102,0
1973-08-24,1.1073,1.1073,1.0997,1.1073,67235,0
1973-08-27,1.1073,1.1073,1.0997,1.0997,32089,0
1973-08-28,1.0997,1.1149,1.0997,1.1073,68255,0
1973-08-29,1.1073,1.1699,1.1073,1.1622,115372,0
1973-08-30,1.1622,1.1699,1.1544,1.1544,65965,0
1973-08-31,1.1544,1.1544,1.1387,1.1465,101872,0
1973-09-04,1.1308,1.1308,1.1149,1.1308,65197,0
1973-09-05,1.1308,1.1308,1.0997,1.123,345850,0
1973-09-06,1.123,1.123,1.1149,1.123,62909,0
1973-09-07,1.123,1.123,1.0997,1.0997,234050,0
1973-09-10,1.0997,1.1073,1.0997,1.1073,83536,0
1973-09-11,1.0997,1.0997,1.0916,1.0916,69782,0
1973-09-12,1.0916,1.0997,1.0836,1.0836,93210,0
1973-09-13,1.0836,1.0836,1.0601,1.0681,102125,0
1973-09-14,1.0681,1.0757,1.0445,1.0757,328791,0
1973-09-17,1.0757,1.1073,1.0757,1.0916,73601,0
1973-09-18,1.0997,1.123,1.0997,1.1149,102636,0
1973-09-19,1.123,1.1699,1.123,1.1465,150517,0
1973-09-20,1.1465,1.1857,1.1465,1.1781,189737,0
1973-09-21,1.1781,1.1857,1.1622,1.1857,156118,0
1973-09-24,1.1857,1.2094,1.1857,1.2094,46861,0
1973-09-25,1.2094,1.2489,1.2094,1.2408,73856,0
1973-09-26,1.2408,1.2643,1.2408,1.2565,86078,0
1973-09-27,1.2565,1.2565,1.2329,1.2329,84044,0
1973-09-28,1.2329,1.2408,1.2094,1.2094,116645,0
1973-10-01,1.2094,1.2174,1.1781,1.1781,109516,0
1973-10-02,1.1781,1.1934,1.1699,1.1781,95761,0
1973-10-03,1.1934,1.2094,1.1934,1.1934,68255,0
1973-10-04,1.1934,1.2015,1.1934,1.1934,74875,0
1973-10-05,1.1934,1.2251,1.1857,1.2174,111041,0
1973-10-08,1.2015,1.2015,1.1699,1.1781,173183,0
1973-10-09,1.1781,1.1934,1.1781,1.1857,85829,0
1973-10-10,1.1857,1.2094,1.1622,1.1699,233288,0
1973-10-11,1.1699,1.1934,1.1699,1.1857,89137,0
1973-10-12,1.1857,1.2015,1.1781,1.1857,97032,0
1973-10-15,1.1699,1.1699,1.1465,1.1465,126321,0
1973-10-16,1.1465,1.1781,1.123,1.1622,126065,0
1973-10-17,1.1622,1.1781,1.1465,1.1544,74875,0
1973-10-18,1.1544,1.1781,1.1387,1.1699,183877,0
1973-10-19,1.1699,1.2251,1.1699,1.2094,235066,0
1973-10-22,1.2094,1.2565,1.2094,1.2174,133198,0
1973-10-23,1.2174,1.2329,1.1857,1.2174,120208,0
1973-10-24,1.2174,1.2408,1.2094,1.2329,59596,0
1973-10-25,1.2329,1.2489,1.2015,1.2251,108237,0
1973-10-26,1.2329,1.2723,1.2329,1.2723,120973,0
1973-10-29,1.2723,1.2957,1.2723,1.2799,78188,0
1973-10-30,1.2799,1.2878,1.2643,1.2643,62909,0
1973-10-31,1.2643,1.2643,1.2094,1.2094,81244,0
1973-11-01,1.2174,1.2565,1.2174,1.2329,98051,0
1973-11-02,1.2408,1.2489,1.2329,1.2329,71056,0
1973-11-05,1.2251,1.2251,1.1857,1.1934,67492,0
1973-11-06,1.1934,1.1934,1.1544,1.1544,56284,0
1973-11-07,1.1544,1.1934,1.1544,1.1857,50171,0
1973-11-08,1.1857,1.2174,1.1857,1.1934,115116,0
1973-11-09,1.1934,1.1934,1.1622,1.1622,42019,0
1973-11-12,1.1622,1.1781,1.1465,1.1622,60361,0
1973-11-13,1.1544,1.1544,1.1149,1.1387,74621,0
1973-11-14,1.1387,1.1387,1.0681,1.0757,119953,0
1973-11-15,1.0916,1.123,1.0916,1.1073,123265,0
1973-11-16,1.1073,1.1781,1.0997,1.1387,251368,0
1973-11-19,1.1308,1.1308,1.0836,1.0836,77168,0
1973-11-20,1.0836,1.0916,1.0681,1.0836,112822,0
1973-11-21,1.0836,1.1073,1.0681,1.0836,82008,0
1973-11-23,1.0681,1.0681,1.0601,1.0681,87607,0
1973-11-26,1.0521,1.0521,1.0129,1.0129,101616,0
1973-11-27,1.0129,1.0288,0.9815,0.9815,103145,0
1973-11-28,0.9895,1.0445,0.9895,1.0288,109255,0
1973-11-29,1.0288,1.0288,0.9976,1.0129,100342,0
1973-11-30,1.0129,1.0208,0.9976,1.0129,112822,0
1973-12-03,1.0053,1.0053,0.9895,0.9895,59340,0
1973-12-04,0.9895,0.9976,0.9736,0.9736,110277,0
1973-12-05,0.9736,0.9815,0.9582,0.9661,111041,0
1973-12-06,0.9736,0.9895,0.9736,0.9895,181585,0
1973-12-07,0.9895,1.0288,0.9895,1.0129,125300,0
1973-12-10,1.0129,1.0445,1.0053,1.0367,75895,0
1973-12-11,1.0521,1.0521,0.9976,1.0288,305867,0
1973-12-12,1.0129,1.0129,0.9582,0.9815,262824,0
1973-12-13,0.9815,1.0129,0.9815,0.9895,110531,0
1973-12-14,0.9895,1.0521,0.9895,1.0445,156883,0
1973-12-17,1.0445,1.0916,1.0367,1.0916,86590,0
1973-12-18,1.1073,1.1465,1.1073,1.123,220298,0
1973-12-19,1.123,1.1308,1.0601,1.0836,249842,0
1973-12-20,1.0997,1.1544,1.0997,1.1073,177765,0
1973-12-21,1.1308,1.1622,1.1308,1.1387,203490,0
1973-12-24,1.123,1.123,1.0836,1.1149,152297,0
1973-12-26,1.1308,1.1699,1.1308,1.1544,99834,0
1973-12-27,1.1544,1.1934,1.1465,1.1934,353747,0
1973-12-28,1.1934,1.2329,1.1934,1.2251,158918,0
1973-12-31,1.2251,1.2329,1.1934,1.2329,147459,0
1974-01-02,1.2329,1.2329,1.2015,1.2329,86078,0
1974-01-03,1.2329,1.2878,1.2329,1.2723,419963,0
1974-01-04,1.2723,1.2957,1.2489,1.2643,242201,0
1974-01-07,1.2643,1.2878,1.2408,1.2799,149242,0
1974-01-08,1.2643,1.2643,1.2015,1.2094,162482,0
1974-01-09,1.1857,1.1857,1.1308,1.1387,275055,0
1974-01-10,1.1387,1.1622,1.1149,1.123,195849,0
1974-01-11,1.123,1.1308,1.0836,1.0997,170637,0
1974-01-14,1.0997,1.1149,1.0601,1.0757,156883,0
1974-01-15,1.0757,1.1073,1.0601,1.0916,157643,0
1974-01-16,1.0916,1.1465,1.0916,1.1465,137270,0
1974-01-17,1.1465,1.1544,1.0997,1.1149,230486,0
1974-01-18,1.1073,1.1073,1.0601,1.0601,223099,0
1974-01-21,1.0601,1.0916,1.0208,1.0916,178276,0
1974-01-22,1.0916,1.1073,1.0601,1.0601,117919,0
1974-01-23,1.0601,1.0681,1.0208,1.0208,366737,0
1974-01-24,1.0208,1.0521,1.0053,1.0521,193300,0
1974-01-25,1.0521,1.0521,1.0288,1.0445,137786,0
1974-01-28,1.0445,1.0445,1.0208,1.0367,115372,0
1974-01-29,1.0288,1.0288,1.0129,1.0288,123008,0
1974-01-30,1.0367,1.0836,1.0367,1.0757,216986,0
1974-01-31,1.0836,1.1073,1.0836,1.1073,131670,0
1974-02-01,1.0997,1.0997,1.0521,1.0681,131160,0
1974-02-04,1.0681,1.0681,1.0367,1.0367,165538,0
1974-02-05,1.0367,1.0521,1.0208,1.0367,106712,0
1974-02-06,1.0367,1.0681,1.0288,1.0367,72331,0
1974-02-07,1.0521,1.0681,1.0521,1.0681,61123,0
1974-02-08,1.0681,1.0681,1.0445,1.0521,66217,0
1974-02-11,1.0521,1.0521,1.0208,1.0288,94234,0
1974-02-12,1.0129,1.0129,0.9976,1.0053,200177,0
1974-02-13,1.0053,1.0288,0.9976,1.0129,117919,0
1974-02-14,1.0129,1.0288,0.9976,1.0053,119702,0
1974-02-15,1.0053,1.0053,0.9815,1.0053,104672,0
1974-02-19,1.0053,1.0288,0.9976,0.9976,173440,0
1974-02-20,0.9976,1.0208,0.9895,1.0208,76147,0
1974-02-21,1.0208,1.0367,1.0053,1.0367,80732,0
1974-02-22,1.0445,1.0916,1.0445,1.0681,120208,0
1974-02-25,1.0681,1.0681,1.0129,1.0367,125810,0
1974-02-26,1.0367,1.0445,1.0129,1.0367,88373,0
1974-02-27,1.0367,1.0445,1.0288,1.0367,90410,0
1974-02-28,1.0367,1.0367,0.9976,1.0208,167069,0
1974-03-01,1.0053,1.0053,0.9976,0.9976,127595,0
1974-03-04,0.9976,1.0129,0.9895,0.9976,88884,0
1974-03-05,1.0129,1.0836,1.0129,1.0681,516488,0
1974-03-06,1.0681,1.1073,1.0681,1.1073,327008,0
1974-03-07,1.1073,1.1073,1.0836,1.0997,172164,0
1974-03-08,1.0997,1.1387,1.0521,1.1387,278871,0
1974-03-11,1.1387,1.1544,1.0997,1.1465,184896,0
1974-03-12,1.1465,1.1465,1.1149,1.1308,123773,0
1974-03-13,1.1308,1.1465,1.1149,1.1387,126575,0
1974-03-14,1.1387,1.1622,1.1149,1.123,244235,0
1974-03-15,1.123,1.1465,1.1149,1.1465,74875,0
1974-03-18,1.1465,1.1465,1.0997,1.1149,198648,0
1974-03-19,1.1073,1.1073,1.0836,1.0836,136253,0
1974-03-20,1.0836,1.0836,1.0521,1.0757,220550,0
1974-03-21,1.0836,1.1073,1.0836,1.0997,194830,0
1974-03-22,1.0997,1.1073,1.0681,1.0836,135491,0
1974-03-25,1.0836,1.0916,1.0601,1.0757,102381,0
1974-03-26,1.0757,1.0997,1.0681,1.0836,221317,0
1974-03-27,1.0836,1.0836,1.0681,1.0757,85829,0
1974-03-28,1.0521,1.0521,1.0367,1.0521,160703,0
1974-03-29,1.0521,1.0521,1.0288,1.0445,144656,0
1974-04-01,1.0445,1.0521,1.0367,1.0367,112822,0
1974-04-02,1.0367,1.0445,1.0288,1.0445,89393,0
1974-04-03,1.0445,1.0601,1.0288,1.0445,64433,0
1974-04-04,1.0445,1.0521,1.0367,1.0367,50426,0
1974-04-05,1.0367,1.0445,1.0129,1.0208,186679,0
1974-04-08,1.0208,1.0288,0.9815,0.9976,654270,0
1974-04-09,0.9976,1.0208,0.9815,1.0129,115626,0
1974-04-10,1.0129,1.0129,0.9976,0.9976,90918,0
1974-04-11,0.9976,1.0053,0.9815,1.0053,88630,0
1974-04-15,1.0053,1.0053,0.9815,0.9976,214439,0
1974-04-16,0.9976,1.0129,0.9815,1.0053,140326,0
1974-04-17,1.0053,1.0208,0.9976,1.0053,166306,0
1974-04-18,1.0053,1.0129,0.9976,1.0129,127849,0
1974-04-19,1.0129,1.0129,0.9976,1.0129,117919,0
1974-04-22,1.0129,1.0129,0.9976,1.0053,183113,0
1974-04-23,1.0053,1.0129,0.9976,1.0053,131920,0
1974-04-24,1.0053,1.0053,0.9815,0.9976,133707,0
1974-04-25,0.9976,0.9976,0.9815,0.9976,159938,0
1974-04-26,0.9976,1.0129,0.9976,1.0053,119702,0
1974-04-29,1.0053,1.0288,1.0053,1.0288,169617,0
1974-04-30,1.0288,1.0445,1.0129,1.0288,85574,0
1974-05-01,1.0288,1.123,1.0208,1.0916,392207,0
1974-05-02,1.0916,1.1149,1.0521,1.0836,247291,0
1974-05-03,1.0836,1.0836,1.0367,1.0681,127337,0
1974-05-06,1.0836,1.0836,1.0601,1.0757,89393,0
1974-05-07,1.0757,1.0916,1.0681,1.0757,67745,0
1974-05-08,1.0757,1.0836,1.0601,1.0681,73349,0
1974-05-09,1.0681,1.0836,1.0601,1.0836,68255,0
1974-05-10,1.0836,1.0836,1.0521,1.0521,113079,0
1974-05-13,1.0521,1.0681,1.0445,1.0601,55775,0
1974-05-14,1.0521,1.0521,1.0367,1.0445,125557,0
1974-05-15,1.0367,1.0367,1.0053,1.0129,114605,0
1974-05-16,1.0129,1.0129,0.9815,0.9815,148733,0
1974-05-17,0.9815,0.9815,0.9582,0.9736,171905,0
1974-05-20,0.9736,0.9815,0.9422,0.9661,160703,0
1974-05-21,0.9661,0.9815,0.9582,0.9815,96269,0
1974-05-22,0.9815,0.9895,0.9582,0.9661,156883,0
1974-05-23,0.9661,0.9815,0.9582,0.9661,97798,0
1974-05-24,0.9661,0.9815,0.9661,0.9815,168855,0
1974-05-28,0.9815,0.9976,0.9661,0.9815,90918,0
1974-05-29,0.9815,0.9815,0.9582,0.9661,102381,0
1974-05-30,0.9661,0.9661,0.9422,0.9661,286258,0
1974-05-31,0.9661,0.9815,0.9422,0.9815,115372,0
1974-06-03,0.9815,1.0208,0.9661,1.0129,147203,0
1974-06-04,1.0129,1.0367,1.0053,1.0288,202979,0
1974-06-05,1.0288,1.0521,1.0129,1.0367,97032,0
1974-06-06,1.0367,1.0916,1.0367,1.0916,104672,0
1974-06-07,1.0916,1.0997,1.0757,1.0916,201449,0
1974-06-10,1.0916,1.0916,1.0601,1.0681,147967,0
1974-06-11,1.0521,1.0521,1.0129,1.0129,187445,0
1974-06-12,1.0129,1.0367,1.0129,1.0367,199924,0
1974-06-13,1.0288,1.0288,1.0053,1.0053,168340,0
1974-06-14,1.0053,1.0129,1.0053,1.0053,73349,0
1974-06-17,1.0053,1.0053,0.9815,0.9815,128869,0
1974-06-18,0.9815,0.9895,0.9815,0.9815,144656,0
1974-06-19,0.9815,0.9815,0.9736,0.9815,86078,0
1974-06-20,0.9815,0.9815,0.9661,0.9736,119953,0
1974-06-21,0.9736,0.9815,0.9582,0.9661,72582,0
1974-06-24,0.9661,0.9815,0.9661,0.9736,97289,0
1974-06-25,0.9815,1.0053,0.9815,1.0053,84298,0
1974-06-26,1.0053,1.0053,0.9815,0.9815,115116,0
1974-06-27,0.9815,0.9815,0.9661,0.9815,58833,0
1974-06-28,0.9815,0.9815,0.9661,0.9815,84298,0
1974-07-01,0.9815,0.9815,0.9582,0.9815,68255,0
1974-07-02,0.9815,0.9815,0.9661,0.9736,62650,0
1974-07-03,0.9736,0.9815,0.9582,0.9736,114859,0
1974-07-05,0.9736,0.9815,0.9661,0.9661,51444,0
1974-07-08,0.9661,0.9661,0.9422,0.9502,142874,0
1974-07-09,0.9502,0.9502,0.9347,0.9422,152553,0
1974-07-10,0.9422,0.9422,0.9188,0.9266,112313,0
1974-07-11,0.9266,0.9422,0.9266,0.9347,116897,0
1974-07-12,0.9422,0.9661,0.9422,0.9661,122752,0
1974-07-15,0.9661,0.9661,0.9422,0.9582,143638,0
1974-07-16,0.9582,0.9582,0.9266,0.9347,106454,0
1974-07-17,0.9347,0.9347,0.9107,0.9347,371318,0
1974-07-18,0.9347,0.9347,0.9188,0.9266,213928,0
1974-07-19,0.9266,0.9266,0.9107,0.9266,200941,0
1974-07-22,0.9266,0.9422,0.9188,0.9422,161467,0
1974-07-23,0.9422,0.9582,0.9422,0.9582,240162,0
1974-07-24,0.9661,1.0208,0.9661,1.0208,272505,0
1974-07-25,1.0208,1.0367,1.0053,1.0129,243984,0
1974-07-26,1.0129,1.0129,0.9582,0.9661,170888,0
1974-07-29,0.9502,0.9502,0.9188,0.9347,262319,0
1974-07-30,0.9347,0.9422,0.9266,0.9422,127084,0
1974-07-31,0.9422,0.9502,0.9347,0.9422,355020,0
1974-08-01,0.9422,0.9582,0.9347,0.9582,108494,0
1974-08-02,0.9502,0.9502,0.9347,0.9502,100090,0
1974-08-05,0.9661,0.9661,0.9582,0.9661,103909,0
1974-08-06,0.9661,0.9815,0.9582,0.9661,169617,0
1974-08-07,0.9661,0.9815,0.9582,0.9815,181331,0
1974-08-08,0.9815,0.9895,0.9661,0.9815,301029,0
1974-08-09,0.9815,0.9895,0.9736,0.9895,66217,0
1974-08-12,0.9895,0.9895,0.9736,0.9815,51444,0
1974-08-13,0.9815,0.9815,0.9661,0.9815,76914,0
1974-08-14,0.9661,0.9661,0.9347,0.9347,102894,0
1974-08-15,0.9347,0.9422,0.9347,0.9422,162994,0
1974-08-16,0.9422,0.9422,0.9266,0.9347,85318,0
1974-08-19,0.9347,0.9347,0.9107,0.9188,106454,0
1974-08-20,0.9188,0.9422,0.8954,0.9188,188207,0
1974-08-21,0.9188,0.9188,0.8795,0.8954,236597,0
1974-08-22,0.8954,0.9032,0.8716,0.8795,118169,0
1974-08-23,0.8795,0.9032,0.8795,0.8872,81496,0
1974-08-26,0.8872,0.9032,0.8795,0.8954,122752,0
1974-08-27,0.8954,0.9032,0.8795,0.8872,98305,0
1974-08-28,0.8872,0.9107,0.8795,0.8872,85574,0
1974-08-29,0.8872,0.8872,0.8559,0.8559,154589,0
1974-08-30,0.8559,0.9107,0.8559,0.9107,120717,0
1974-09-03,0.9188,0.9422,0.9188,0.9188,127084,0
1974-09-04,0.9107,0.9107,0.8795,0.8872,177765,0
1974-09-05,0.8872,0.9188,0.8795,0.9188,115879,0
1974-09-06,0.9188,0.9582,0.9107,0.9582,106966,0
1974-09-09,0.9582,0.9582,0.9188,0.9188,112313,0
1974-09-10,0.9188,0.9266,0.9032,0.9107,62142,0
1974-09-11,0.9107,0.9188,0.8954,0.9032,63671,0
1974-09-12,0.9032,0.9032,0.8637,0.8716,146952,0
1974-09-13,0.8637,0.8637,0.8485,0.8559,156118,0
1974-09-16,0.8559,0.8637,0.8324,0.8637,105436,0
1974-09-17,0.8716,0.9107,0.8716,0.9032,130905,0
1974-09-18,0.8872,0.8872,0.8716,0.8795,120462,0
1974-09-19,0.8795,0.9032,0.8795,0.8954,105693,0
1974-09-20,0.8954,0.9032,0.8637,0.8716,150004,0
1974-09-23,0.8716,0.8795,0.8559,0.8637,74621,0
1974-09-24,0.8637,0.8637,0.8485,0.8485,115879,0
1974-09-25,0.8485,0.8637,0.8324,0.8559,101872,0
1974-09-26,0.8485,0.8485,0.8243,0.8324,88373,0
1974-09-27,0.8324,0.8324,0.8089,0.8243,215458,0
1974-09-30,0.8243,0.8243,0.8089,0.8167,80482,0
1974-10-01,0.8167,0.8167,0.8011,0.8011,181078,0
1974-10-02,0.8011,0.8089,0.7775,0.7775,242963,0
1974-10-03,0.7775,0.7775,0.746,0.7538,185154,0
1974-10-04,0.7538,0.8089,0.746,0.8011,204506,0
1974-10-07,0.8089,0.8559,0.8089,0.8559,205269,0
1974-10-08,0.8559,0.8637,0.8324,0.8559,122247,0
1974-10-09,0.8559,0.9107,0.8405,0.8954,170637,0
1974-10-10,0.8954,0.9188,0.8795,0.9032,188207,0
1974-10-11,0.8954,0.8954,0.8559,0.8795,249330,0
1974-10-14,0.8795,0.9107,0.8795,0.9107,222840,0
1974-10-15,0.9032,0.9032,0.8795,0.8954,112568,0
1974-10-16,0.8954,0.8954,0.8637,0.8795,90159,0
1974-10-17,0.8795,0.9032,0.8559,0.8954,107222,0
1974-10-18,0.9032,0.9347,0.9032,0.9347,200432,0
1974-10-21,0.9347,0.9422,0.9188,0.9422,108998,0
1974-10-22,0.9422,0.9422,0.9188,0.9266,114348,0
1974-10-23,0.9188,0.9188,0.8795,0.8954,173943,0
1974-10-24,0.8872,0.8872,0.8637,0.8795,134211,0
1974-10-25,0.8795,0.9032,0.8637,0.8795,106966,0
1974-10-28,0.8795,0.8872,0.8716,0.8716,39220,0
1974-10-29,0.8716,0.9032,0.8637,0.8954,101108,0
1974-10-30,0.8954,0.9422,0.8795,0.9347,266902,0
1974-10-31,0.9347,0.9582,0.9347,0.9347,200177,0
1974-11-01,0.9502,0.9582,0.9347,0.9502,118169,0
1974-11-04,0.9422,0.9422,0.9107,0.9422,74875,0
1974-11-05,0.9422,0.9582,0.9188,0.9422,142112,0
1974-11-06,0.9422,0.9736,0.9347,0.9347,148222,0
1974-11-07,0.9347,0.9422,0.9107,0.9188,122752,0
1974-11-08,0.9188,0.9422,0.8954,0.8954,115626,0
1974-11-11,0.8954,0.9032,0.8795,0.8954,103145,0
1974-11-12,0.8954,0.9032,0.8795,0.8954,74367,0
1974-11-13,0.8872,0.8872,0.8716,0.8795,106200,0
1974-11-14,0.8795,0.8795,0.8559,0.8637,110531,0
1974-11-15,0.8637,0.8637,0.8405,0.8637,76147,0
1974-11-18,0.8559,0.8559,0.8324,0.8405,105946,0
1974-11-19,0.8243,0.8243,0.793,0.8167,124538,0
1974-11-20,0.8167,0.8167,0.793,0.8011,172675,0
1974-11-21,0.8011,0.8167,0.793,0.8167,126321,0
1974-11-22,0.8167,0.8167,0.793,0.8011,111803,0
1974-11-25,0.8011,0.8167,0.793,0.8089,88373,0
1974-11-26,0.8089,0.8167,0.8011,0.8167,162994,0
1974-11-27,0.8167,0.8324,0.7853,0.8167,286005,0
1974-11-29,0.8167,0.8167,0.793,0.8011,192792,0
1974-12-02,0.8011,0.8089,0.7775,0.7853,97539,0
1974-12-03,0.7853,0.7853,0.7696,0.7775,149752,0
1974-12-04,0.7775,0.7853,0.7696,0.7853,179805,0
1974-12-05,0.7853,0.793,0.7775,0.793,177254,0
1974-12-06,0.793,0.793,0.7775,0.7775,169617,0
1974-12-09,0.7775,0.793,0.7775,0.793,216477,0
1974-12-10,0.8011,0.8243,0.8011,0.8243,214949,0
1974-12-11,0.8243,0.8716,0.8243,0.8485,187953,0
1974-12-12,0.8485,0.8795,0.8324,0.8716,143894,0
1974-12-13,0.8716,0.8716,0.8405,0.8485,111547,0
1974-12-16,0.8485,0.8559,0.8324,0.8485,147967,0
1974-12-17,0.8485,0.8637,0.8243,0.8637,182605,0
1974-12-18,0.8637,0.8795,0.8559,0.8637,166306,0
1974-12-19,0.8559,0.8559,0.8167,0.8243,153315,0
1974-12-20,0.8243,0.8405,0.8089,0.8243,171400,0
1974-12-23,0.8243,0.8243,0.8011,0.8089,161976,0
1974-12-24,0.8089,0.8324,0.8011,0.8324,107729,0
1974-12-26,0.8324,0.8485,0.8167,0.8324,96013,0
1974-12-27,0.8324,0.8324,0.8167,0.8243,92193,0
1974-12-30,0.8243,0.8243,0.8167,0.8243,161721,0
1974-12-31,0.8243,0.8485,0.8167,0.8405,143638,0
1975-01-02,0.8405,0.9107,0.8405,0.8954,73092,0
1975-01-03,0.8954,0.9188,0.8872,0.8954,107729,0
1975-01-06,0.8954,0.9107,0.8795,0.8795,86078,0
1975-01-07,0.8795,0.8954,0.8637,0.8872,89393,0
1975-01-08,0.8872,0.8954,0.8795,0.8795,59845,0
1975-01-09,0.8795,0.9107,0.8559,0.9107,118169,0
1975-01-10,0.9347,0.9582,0.9347,0.9422,438043,0
1975-01-13,0.9422,0.9422,0.9032,0.9107,130139,0
1975-01-14,0.8872,0.8872,0.8637,0.8716,245255,0
1975-01-15,0.8716,0.8716,0.8485,0.8716,156373,0
1975-01-16,0.8716,0.8716,0.8559,0.8637,147459,0
1975-01-17,0.8637,0.8637,0.8485,0.8559,94484,0
1975-01-20,0.8559,0.8637,0.8405,0.8559,108748,0
1975-01-21,0.8559,0.8716,0.8559,0.8637,132939,0
1975-01-22,0.8637,0.9107,0.8559,0.9107,92955,0
1975-01-23,0.9107,0.9347,0.8795,0.9107,169359,0
1975-01-24,0.9107,0.9502,0.9107,0.9422,186425,0
1975-01-27,0.9422,0.9815,0.9422,0.9815,302046,0
1975-01-28,0.9815,0.9815,0.9661,0.9815,235831,0
1975-01-29,0.9815,0.9976,0.9736,0.9815,227683,0
1975-01-30,0.9815,0.9976,0.9736,0.9815,255189,0
1975-01-31,0.9815,0.9976,0.9736,0.9815,108237,0
1975-02-03,1.0053,1.0129,0.9976,1.0129,159175,0
1975-02-04,1.0129,1.0129,0.9815,1.0129,321658,0
1975-02-05,1.0129,1.0129,0.9815,0.9895,209093,0
1975-02-06,0.9895,1.0053,0.9661,0.9661,274544,0
1975-02-07,0.9661,0.9661,0.9347,0.9502,168340,0
1975-02-10,0.9502,0.9582,0.9347,0.9422,135232,0
1975-02-11,0.9422,0.9582,0.9347,0.9422,100600,0
1975-02-12,0.9422,0.9661,0.9347,0.9661,131160,0
1975-02-13,0.9661,1.0129,0.9661,0.9661,277345,0
1975-02-14,0.9661,0.9815,0.9582,0.9815,149242,0
1975-02-18,0.9815,0.9976,0.9661,0.9895,113584,0
1975-02-19,0.9895,0.9976,0.9736,0.9976,202979,0
1975-02-20,0.9976,1.0129,0.9895,0.9976,173691,0
1975-02-21,0.9976,1.0053,0.9895,1.0053,152297,0
1975-02-24,0.9976,0.9976,0.9815,0.9815,147459,0
1975-02-25,0.9736,0.9736,0.9502,0.9502,146952,0
1975-02-26,0.9502,0.9736,0.9502,0.9661,85574,0
1975-02-27,0.9661,0.9815,0.9661,0.9815,107222,0
1975-02-28,0.9815,0.9815,0.9736,0.9815,114859,0
1975-03-03,0.9815,1.0129,0.9815,1.0129,154082,0
1975-03-04,1.0208,1.0445,1.0208,1.0367,276579,0
1975-03-05,1.0367,1.0601,1.0129,1.0208,118680,0
1975-03-06,1.0208,1.0367,1.0208,1.0208,92449,0
1975-03-07,1.0208,1.0367,1.0053,1.0129,99834,0
1975-03-10,1.0129,1.0288,0.9976,1.0208,167579,0
1975-03-11,1.0208,1.0445,1.0129,1.0367,189737,0
1975-03-12,1.0367,1.0367,1.0129,1.0208,95249,0
1975-03-13,1.0208,1.0208,1.0053,1.0208,90918,0
1975-03-14,1.0208,1.0445,1.0129,1.0367,215204,0
1975-03-17,1.0367,1.0445,1.0208,1.0367,87356,0
1975-03-18,1.0367,1.0367,1.0129,1.0129,126832,0
1975-03-19,1.0053,1.0053,0.9736,0.9815,207563,0
1975-03-20,0.9815,0.9815,0.9661,0.9736,132939,0
1975-03-21,0.9736,0.9815,0.9582,0.9736,110531,0
1975-03-24,0.9661,0.9661,0.9347,0.9422,191265,0
1975-03-25,0.9347,0.9347,0.9266,0.9347,255189,0
1975-03-26,0.9347,0.9422,0.9347,0.9422,97539,0
1975-03-27,0.9422,0.9582,0.9347,0.9502,112822,0
1975-03-31,0.9502,0.9661,0.9347,0.9422,84553,0
1975-04-01,0.9422,0.9582,0.9347,0.9347,126065,0
1975-04-02,0.9347,0.9422,0.9188,0.9188,116897,0
1975-04-03,0.9188,0.9266,0.9107,0.9107,123008,0
1975-04-04,0.9107,0.9188,0.8954,0.9107,114605,0
1975-04-07,0.9107,0.9188,0.8954,0.9107,125557,0
1975-04-08,0.9107,0.9266,0.9032,0.9188,91684,0
1975-04-09,0.9188,0.9661,0.9188,0.9661,172929,0
1975-04-10,0.9661,0.9895,0.9661,0.9736,160445,0
1975-04-11,0.9736,0.9895,0.9661,0.9661,96013,0
1975-04-14,0.9661,1.0053,0.9661,0.9976,74367,0
1975-04-15,0.9976,1.0053,0.9736,0.9815,127595,0
1975-04-16,0.9815,0.9976,0.9661,0.9815,95503,0
1975-04-17,0.9815,0.9976,0.9815,0.9815,113584,0
1975-04-18,0.9815,0.9976,0.9815,0.9815,98051,0
1975-04-21,0.9815,0.9895,0.9661,0.9895,102125,0
1975-04-22,0.9895,0.9895,0.9502,0.9502,187445,0
1975-04-23,0.9502,0.9582,0.9188,0.9188,191265,0
1975-04-24,0.9188,0.9582,0.9188,0.9502,124029,0
1975-04-25,0.9502,0.9661,0.9422,0.9582,227176,0
1975-04-28,0.9582,0.9582,0.9188,0.9502,147459,0
1975-04-29,0.9502,0.9502,0.9347,0.9422,135232,0
1975-04-30,0.9422,0.9661,0.9266,0.9661,183625,0
1975-05-01,0.9661,0.9815,0.9582,0.9661,262824,0
1975-05-02,0.9815,1.0129,0.9815,0.9976,181585,0
1975-05-05,0.9976,1.0288,0.9976,1.0288,202979,0
1975-05-06,1.0288,1.0367,1.0208,1.0208,206035,0
1975-05-07,1.0208,1.0445,1.0053,1.0367,161209,0
1975-05-08,1.0445,1.0916,1.0445,1.0836,213163,0
1975-05-09,1.0916,1.1387,1.0916,1.123,315548,0
1975-05-12,1.1465,1.1465,1.0916,1.1073,194577,0
1975-05-13,1.1073,1.123,1.0916,1.0997,180571,0
1975-05-14,1.0997,1.123,1.0916,1.123,122247,0
1975-05-15,1.123,1.1465,1.123,1.1308,247547,0
1975-05-16,1.1308,1.1308,1.0997,1.1149,118425,0
1975-05-19,1.1149,1.123,1.0997,1.123,155100,0
1975-05-20,1.123,1.123,1.0997,1.0997,159938,0
1975-05-21,1.0997,1.0997,1.0601,1.0836,96013,0
1975-05-22,1.0836,1.0836,1.0445,1.0521,106712,0
1975-05-23,1.0521,1.0836,1.0521,1.0681,77421,0
1975-05-27,1.0836,1.1149,1.0836,1.1149,207563,0
1975-05-28,1.1149,1.1308,1.1073,1.1308,138037,0
1975-05-29,1.1308,1.1622,1.1308,1.1544,190754,0
1975-05-30,1.1699,1.1934,1.1699,1.1699,358841,0
1975-06-02,1.1781,1.2174,1.1781,1.2094,692981,0
1975-06-03,1.2094,1.2251,1.1934,1.2174,296956,0
1975-06-04,1.2174,1.2408,1.2174,1.2251,247547,0
1975-06-05,1.2251,1.2408,1.2015,1.2251,205526,0
1975-06-06,1.2329,1.2643,1.2329,1.2565,222334,0
1975-06-09,1.2565,1.2878,1.2489,1.2643,231504,0
1975-06-10,1.2565,1.2565,1.2251,1.2408,217751,0
1975-06-11,1.2408,1.2565,1.2408,1.2489,155100,0
1975-06-12,1.2489,1.2643,1.2251,1.2251,186171,0
1975-06-13,1.2251,1.2329,1.2015,1.2329,153826,0
1975-06-16,1.2329,1.2723,1.2329,1.2643,162737,0
1975-06-17,1.2643,1.2878,1.2565,1.2565,173440,0
1975-06-18,1.2565,1.2565,1.2408,1.2408,139054,0
1975-06-19,1.2408,1.2565,1.2408,1.2565,221317,0
1975-06-20,1.2565,1.2643,1.2489,1.2489,182858,0
1975-06-23,1.2489,1.2565,1.2408,1.2565,90159,0
1975-06-24,1.2565,1.2643,1.2329,1.2565,175221,0
1975-06-25,1.2565,1.2723,1.2565,1.2723,142618,0
1975-06-26,1.2723,1.3036,1.2643,1.2799,154845,0
1975-06-27,1.2799,1.2957,1.2565,1.2565,82773,0
1975-06-30,1.2565,1.2723,1.2408,1.2489,87864,0
1975-07-01,1.2489,1.2565,1.2408,1.2489,130905,0
1975-07-02,1.2489,1.2489,1.2015,1.2174,273016,0
1975-07-03,1.2174,1.2251,1.2015,1.2174,193300,0
1975-07-07,1.2174,1.2329,1.1781,1.1781,157643,0
1975-07-08,1.1781,1.1857,1.1622,1.1781,167579,0
1975-07-09,1.1857,1.2094,1.1857,1.2094,197374,0
1975-07-10,1.2174,1.2565,1.2174,1.2408,182605,0
1975-07-11,1.2408,1.2643,1.2329,1.2489,139817,0
1975-07-14,1.2489,1.2799,1.2489,1.2643,103909,0
1975-07-15,1.2643,1.2878,1.2643,1.2878,104164,0
1975-07-16,1.2878,1.2957,1.2723,1.2799,90918,0
1975-07-17,1.2723,1.2723,1.2408,1.2565,314526,0
1975-07-18,1.2565,1.2565,1.2329,1.2565,112568,0
1975-07-21,1.2565,1.2565,1.2251,1.2251,61633,0
1975-07-22,1.2251,1.2408,1.2174,1.2408,134723,0
1975-07-23,1.2408,1.2565,1.2408,1.2408,169103,0
1975-07-24,1.2408,1.2565,1.2251,1.2329,186934,0
1975-07-25,1.2329,1.2489,1.2251,1.2329,161467,0
1975-07-28,1.2251,1.2251,1.2174,1.2174,130139,0
1975-07-29,1.2174,1.2329,1.1934,1.1934,121226,0
1975-07-30,1.1934,1.2015,1.1781,1.1857,192539,0
1975-07-31,1.1934,1.2174,1.1934,1.2015,214694,0
1975-08-01,1.2015,1.2174,1.1934,1.2094,69017,0
1975-08-04,1.2094,1.2174,1.1934,1.2094,80225,0
1975-08-05,1.2094,1.2174,1.1934,1.2094,141854,0
1975-08-06,1.2094,1.2094,1.1934,1.2015,79714,0
1975-08-07,1.2015,1.2174,1.2015,1.2015,131416,0
1975-08-08,1.2015,1.2015,1.1857,1.2015,156627,0
1975-08-11,1.2094,1.2094,1.1934,1.2015,95503,0
1975-08-12,1.2174,1.2408,1.2174,1.2329,129123,0
1975-08-13,1.2329,1.2329,1.2094,1.2094,112313,0
1975-08-14,1.2094,1.2174,1.2015,1.2015,60361,0
1975-08-15,1.2015,1.2015,1.1857,1.2015,198905,0
1975-08-18,1.2015,1.2015,1.1857,1.2015,76147,0
1975-08-19,1.2015,1.2015,1.1699,1.1699,104415,0
1975-08-20,1.1699,1.1699,1.1465,1.1544,170379,0
1975-08-21,1.1544,1.1544,1.1308,1.1465,199414,0
1975-08-22,1.1465,1.1465,1.123,1.1308,250348,0
1975-08-25,1.1308,1.1465,1.123,1.1465,218007,0
1975-08-26,1.1465,1.1465,1.123,1.1387,113333,0
1975-08-27,1.1387,1.1465,1.1308,1.1387,105436,0
1975-08-28,1.1465,1.1781,1.1465,1.1781,155100,0
1975-08-29,1.1781,1.1934,1.1699,1.1857,72331,0
1975-09-02,1.1857,1.1934,1.1622,1.1699,99324,0
1975-09-03,1.1699,1.1857,1.1699,1.1781,183113,0
1975-09-04,1.1781,1.1857,1.1781,1.1781,48133,0
1975-09-05,1.1781,1.1857,1.1781,1.1781,43548,0
1975-09-08,1.1781,1.1857,1.1781,1.1857,65454,0
1975-09-09,1.1857,1.2015,1.1781,1.1781,83025,0
1975-09-10,1.1781,1.1857,1.1781,1.1857,82773,0
1975-09-11,1.1857,1.1857,1.1781,1.1857,39988,0
1975-09-12,1.1857,1.1934,1.1781,1.1781,134211,0
1975-09-15,1.1781,1.1781,1.1699,1.1699,34382,0
1975-09-16,1.1699,1.1781,1.1699,1.1699,59340,0
1975-09-17,1.1699,1.1857,1.1699,1.1781,95503,0
1975-09-18,1.1781,1.2094,1.1781,1.2015,101364,0
1975-09-19,1.2094,1.2329,1.2094,1.2329,65965,0
1975-09-22,1.2329,1.2329,1.1934,1.1934,121226,0
1975-09-23,1.1934,1.2015,1.1857,1.2015,76661,0
1975-09-24,1.2015,1.2329,1.2015,1.2174,130905,0
1975-09-25,1.2174,1.2329,1.2094,1.2174,114859,0
1975-09-26,1.2174,1.2329,1.2094,1.2094,31071,0
1975-09-29,1.2094,1.2174,1.1934,1.2015,153826,0
1975-09-30,1.1857,1.1857,1.1781,1.1781,84298,0
1975-10-01,1.1781,1.1857,1.1699,1.1781,103400,0
1975-10-02,1.1781,1.1857,1.1699,1.1699,74875,0
1975-10-03,1.1699,1.1781,1.1699,1.1781,161209,0
1975-10-06,1.1781,1.1857,1.1699,1.1857,96779,0
1975-10-07,1.1857,1.1857,1.1781,1.1857,52464,0
1975-10-08,1.1857,1.2094,1.1781,1.2094,80732,0
1975-10-09,1.2174,1.2329,1.2174,1.2174,103400,0
1975-10-10,1.2174,1.2329,1.2174,1.2329,109255,0
1975-10-13,1.2329,1.2565,1.2251,1.2565,88121,0
1975-10-14,1.2565,1.2878,1.2565,1.2723,197374,0
1975-10-15,1.2723,1.2723,1.2565,1.2565,179545,0
1975-10-16,1.2565,1.2799,1.2489,1.2565,234306,0
1975-10-17,1.2565,1.2723,1.2489,1.2643,116897,0
1975-10-20,1.2643,1.2723,1.2565,1.2723,99069,0
1975-10-21,1.2723,1.2957,1.2723,1.2799,117919,0
1975-10-22,1.2799,1.2878,1.2565,1.2643,73092,0
1975-10-23,1.2643,1.2643,1.2489,1.2565,114099,0
1975-10-24,1.2408,1.2408,1.2015,1.2094,125810,0
1975-10-27,1.2094,1.2174,1.2015,1.2015,62396,0
1975-10-28,1.2015,1.2329,1.2015,1.2329,176495,0
1975-10-29,1.2329,1.2329,1.2015,1.2015,107476,0
1975-10-30,1.1934,1.1934,1.1857,1.1857,101108,0
1975-10-31,1.1857,1.1934,1.1781,1.1934,161976,0
1975-11-03,1.1934,1.2015,1.1857,1.1934,56794,0
1975-11-04,1.1934,1.2015,1.1781,1.1857,91684,0
1975-11-05,1.1857,1.1934,1.1699,1.1699,123265,0
1975-11-06,1.1699,1.1699,1.1465,1.1544,99834,0
1975-11-07,1.1781,1.1781,1.1622,1.1622,119702,0
1975-11-10,1.1622,1.1781,1.1465,1.1622,98051,0
1975-11-11,1.1622,1.1781,1.1544,1.1544,50680,0
1975-11-12,1.1544,1.1699,1.1465,1.1699,140584,0
1975-11-13,1.1699,1.1934,1.1699,1.1781,100600,0
1975-11-14,1.1781,1.1857,1.1622,1.1857,118680,0
1975-11-17,1.1857,1.1934,1.1781,1.1857,79460,0
1975-11-18,1.1857,1.2015,1.1781,1.1934,83025,0
1975-11-19,1.1934,1.1934,1.1699,1.1781,171905,0
1975-11-20,1.1781,1.1934,1.1622,1.1781,91434,0
1975-11-21,1.1781,1.1781,1.1544,1.1781,112568,0
1975-11-24,1.1699,1.1699,1.1544,1.1622,167579,0
1975-11-25,1.1622,1.1781,1.1544,1.1699,173183,0
1975-11-26,1.1699,1.1857,1.1699,1.1781,138293,0
1975-11-28,1.1781,1.1781,1.1622,1.1699,52717,0
1975-12-01,1.1699,1.1781,1.1622,1.1699,166306,0
1975-12-02,1.1699,1.1699,1.1544,1.1622,251625,0
1975-12-03,1.1465,1.1465,1.1149,1.123,269196,0
1975-12-04,1.123,1.1308,1.0916,1.1073,178527,0
1975-12-05,1.1073,1.1149,1.0836,1.0836,108998,0
1975-12-08,1.0836,1.0997,1.0681,1.0997,228702,0
1975-12-09,1.0997,1.0997,1.0836,1.0997,129376,0
1975-12-10,1.0997,1.1149,1.0997,1.1149,91684,0
1975-12-11,1.1149,1.1149,1.1073,1.1149,89137,0
1975-12-12,1.1149,1.1149,1.0916,1.1149,180571,0
1975-12-15,1.1149,1.123,1.1073,1.1073,43548,0
1975-12-16,1.1073,1.1149,1.0997,1.1073,266647,0
1975-12-17,1.1073,1.1149,1.0997,1.1073,73601,0
1975-12-18,1.1073,1.1149,1.0997,1.1149,205780,0
1975-12-19,1.1149,1.1149,1.0997,1.0997,98051,0
1975-12-22,1.0997,1.1149,1.0997,1.1149,175987,0
1975-12-23,1.1149,1.1308,1.1073,1.123,91940,0
1975-12-24,1.123,1.1544,1.123,1.1465,173943,0
1975-12-26,1.1465,1.1699,1.1387,1.1699,54246,0
1975-12-29,1.1699,1.1857,1.1699,1.1857,115626,0
1975-12-30,1.1857,1.1934,1.1781,1.1934,109516,0
1975-12-31,1.1934,1.2015,1.1857,1.1934,50680,0
1976-01-02,1.1934,1.2015,1.1857,1.2015,59340,0
1976-01-05,1.2015,1.2489,1.2015,1.2408,185918,0
1976-01-06,1.2408,1.2643,1.2329,1.2643,252132,0
1976-01-07,1.2643,1.2799,1.2489,1.2565,185660,0
1976-01-08,1.2565,1.2957,1.2489,1.2799,287535,0
1976-01-09,1.2799,1.2878,1.2643,1.2643,107222,0
1976-01-12,1.2643,1.2643,1.2489,1.2489,136000,0
1976-01-13,1.2489,1.2565,1.2174,1.2174,183625,0
1976-01-14,1.2174,1.2643,1.2094,1.2489,158409,0
1976-01-15,1.2489,1.2565,1.2174,1.2174,215458,0
1976-01-16,1.2174,1.2329,1.2094,1.2174,136504,0
1976-01-19,1.2174,1.2565,1.2174,1.2565,141604,0
1976-01-20,1.2565,1.2565,1.2251,1.2489,210620,0
1976-01-21,1.2489,1.2489,1.2174,1.2489,201960,0
1976-01-22,1.2329,1.2329,1.2174,1.2329,125810,0
1976-01-23,1.2329,1.2408,1.2174,1.2174,181078,0
1976-01-26,1.2251,1.2489,1.2251,1.2329,260026,0
1976-01-27,1.2329,1.2643,1.2174,1.2643,978475,0
1976-01-28,1.2643,1.2723,1.2489,1.2489,361389,0
1976-01-29,1.2565,1.2878,1.2565,1.2878,601041,0
1976-01-30,1.2878,1.3114,1.2878,1.2878,426840,0
1976-02-02,1.2878,1.2957,1.2643,1.2878,171905,0
1976-02-03,1.2878,1.3036,1.2723,1.3036,269959,0
1976-02-04,1.3036,1.3584,1.3036,1.3584,615048,0
1976-02-05,1.3584,1.3821,1.3431,1.3742,402644,0
1976-02-06,1.3431,1.3431,1.2957,1.3114,433970,0
1976-02-09,1.3114,1.3272,1.2878,1.3114,111296,0
1976-02-10,1.3114,1.3192,1.3036,1.3114,233288,0
1976-02-11,1.3114,1.39,1.2957,1.3036,383036,0
1976-02-12,1.3036,1.3114,1.2878,1.2957,222840,0
1976-02-13,1.2957,1.3114,1.2957,1.3036,372086,0
1976-02-17,1.3036,1.3192,1.2723,1.2723,308418,0
1976-02-18,1.2723,1.2878,1.2565,1.2723,341018,0
1976-02-19,1.2723,1.2878,1.2565,1.2878,263847,0
1976-02-20,1.2878,1.2878,1.2643,1.2723,288806,0
1976-02-23,1.2723,1.2878,1.2408,1.2643,359864,0
1976-02-24,1.2643,1.2878,1.2565,1.2723,296701,0
1976-02-25,1.2723,1.2723,1.2408,1.2408,224117,0
1976-02-26,1.2408,1.2723,1.2329,1.2408,290080,0
1976-02-27,1.2408,1.2408,1.2094,1.2408,206290,0
1976-03-01,1.2408,1.2408,1.2174,1.2408,241689,0
1976-03-02,1.2408,1.2723,1.2408,1.2643,265888,0
1976-03-03,1.2565,1.2565,1.2251,1.2329,353494,0
1976-03-04,1.2329,1.2408,1.2174,1.2329,159686,0
1976-03-05,1.2329,1.2408,1.2251,1.2408,186934,0
1976-03-08,1.2408,1.2643,1.2251,1.2329,412325,0
1976-03-09,1.2329,1.2489,1.2329,1.2408,309943,0
1976-03-10,1.2408,1.2565,1.2408,1.2489,276069,0
1976-03-11,1.2489,1.2723,1.2489,1.2565,215458,0
1976-03-12,1.2565,1.2723,1.2408,1.2489,353243,0
1976-03-15,1.2489,1.2565,1.2329,1.2408,293898,0
1976-03-16,1.2489,1.2723,1.2489,1.2565,165286,0
1976-03-17,1.2565,1.2723,1.2565,1.2643,265888,0
1976-03-18,1.2643,1.2723,1.2489,1.2643,206545,0
1976-03-19,1.2643,1.2723,1.2408,1.2723,506302,0
1976-03-22,1.2723,1.2878,1.2643,1.2723,233288,0
1976-03-23,1.2878,1.3431,1.2878,1.3431,674392,0
1976-03-24,1.3664,1.4058,1.3664,1.39,646373,0
1976-03-25,1.39,1.4136,1.3821,1.39,540428,0
1976-03-26,1.39,1.4213,1.39,1.4136,258243,0
1976-03-29,1.4136,1.4213,1.4058,1.4058,286005,0
1976-03-30,1.4058,1.4058,1.3821,1.39,324460,0
1976-03-31,1.39,1.4058,1.3821,1.4058,218515,0
1976-04-01,1.4058,1.4058,1.3431,1.3664,521072,0
1976-04-02,1.3664,1.3664,1.3431,1.3507,212657,0
1976-04-05,1.3664,1.39,1.3664,1.3821,521072,0
1976-04-06,1.39,1.4058,1.39,1.39,304596,0
1976-04-07,1.3977,1.429,1.3977,1.4058,284729,0
1976-04-08,1.4058,1.4136,1.3742,1.3742,366481,0
1976-04-09,1.3742,1.3821,1.3664,1.3821,238891,0
1976-04-12,1.3821,1.4058,1.3742,1.4058,257733,0
1976-04-13,1.4058,1.4136,1.39,1.4136,183877,0
1976-04-14,1.4136,1.4213,1.39,1.39,359864,0
1976-04-15,1.39,1.4058,1.3821,1.4058,284985,0
1976-04-19,1.4058,1.4213,1.4058,1.4213,276069,0
1976-04-20,1.4213,1.4605,1.4213,1.4528,439068,0
1976-04-21,1.4528,1.4843,1.4372,1.4685,413601,0
1976-04-22,1.4685,1.4843,1.4605,1.4765,257480,0
1976-04-23,1.4765,1.4843,1.4605,1.4765,254167,0
1976-04-26,1.4765,1.4918,1.4685,1.4918,277345,0
1976-04-27,1.4918,1.508,1.4843,1.4918,476756,0
1976-04-28,1.4918,1.5234,1.4765,1.508,268431,0
1976-04-29,1.508,1.5234,1.508,1.508,525146,0
1976-04-30,1.508,1.5234,1.4918,1.4999,511652,0
1976-05-03,1.4999,1.508,1.4685,1.4918,428114,0
1976-05-04,1.4918,1.5158,1.4918,1.508,309943,0
1976-05-05,1.508,1.5234,1.4605,1.5234,294916,0
1976-05-06,1.5234,1.5312,1.508,1.5234,380489,0
1976-05-07,1.5234,1.5312,1.5234,1.5312,214949,0
1976-05-10,1.555,1.5626,1.5312,1.5472,405705,0
1976-05-11,1.5472,1.555,1.5312,1.5472,326498,0
1976-05-12,1.5472,1.5472,1.5158,1.5312,182858,0
1976-05-13,1.5312,1.5392,1.5158,1.5158,279380,0
1976-05-14,1.5158,1.5234,1.5158,1.5234,213675,0
1976-05-17,1.5234,1.5234,1.4999,1.5234,230486,0
1976-05-18,1.5234,1.5312,1.5158,1.5234,178527,0
1976-05-19,1.5312,1.5472,1.5312,1.5472,256716,0
1976-05-20,1.5472,1.5626,1.5392,1.555,409526,0
1976-05-21,1.555,1.555,1.5312,1.5392,214949,0
1976-05-24,1.5392,1.5392,1.4918,1.4918,212146,0
1976-05-25,1.4918,1.5472,1.4843,1.4999,283207,0
1976-05-26,1.4999,1.508,1.4918,1.508,234813,0
1976-05-27,1.508,1.5392,1.4918,1.5392,309943,0
1976-05-28,1.5392,1.5705,1.5392,1.5626,304849,0
1976-06-01,1.5626,1.5705,1.5472,1.5626,148733,0
1976-06-02,1.5626,1.5626,1.5472,1.555,277345,0
1976-06-03,1.555,1.5626,1.5472,1.5472,330064,0
1976-06-04,1.5472,1.555,1.5312,1.5312,146185,0
1976-06-07,1.5312,1.5312,1.5158,1.5234,241689,0
1976-06-08,1.5234,1.5392,1.5158,1.5312,249584,0
1976-06-09,1.5312,1.5472,1.5312,1.5472,201449,0
1976-06-10,1.5472,1.5626,1.5472,1.5626,297972,0
1976-06-11,1.5626,1.5705,1.555,1.555,262574,0
1976-06-14,1.5626,1.5863,1.5626,1.5705,228959,0
1976-06-15,1.5705,1.5942,1.5626,1.5626,268176,0
1976-06-16,1.5626,1.5785,1.5626,1.5705,189483,0
1976-06-17,1.5705,1.5785,1.5626,1.5705,252132,0
1976-06-18,1.5705,1.5863,1.5626,1.5705,261045,0
1976-06-21,1.5705,1.5785,1.5705,1.5705,237361,0
1976-06-22,1.5705,1.5705,1.555,1.5626,193300,0
1976-06-23,1.5626,1.5626,1.5472,1.5472,164524,0
1976-06-24,1.5472,1.5705,1.5472,1.5626,230230,0
1976-06-25,1.5626,1.5705,1.555,1.5705,168855,0
1976-06-28,1.5705,1.5863,1.5705,1.5863,230486,0
1976-06-29,1.5863,1.5942,1.5705,1.5942,210366,0
1976-06-30,1.5942,1.6018,1.5863,1.5942,225135,0
1976-07-01,1.5942,1.6018,1.5863,1.5863,302305,0
1976-07-02,1.5863,1.6018,1.5785,1.5863,177004,0
1976-07-06,1.5863,1.6018,1.5863,1.5863,132434,0
1976-07-07,1.5863,1.6018,1.5863,1.5863,132434,0
1976-07-08,1.5863,1.6254,1.5863,1.6177,327008,0
1976-07-09,1.6177,1.6493,1.6018,1.6177,645608,0
1976-07-12,1.61,1.61,1.5705,1.5863,330064,0
1976-07-13,1.5942,1.61,1.5942,1.6018,492295,0
1976-07-14,1.6018,1.6177,1.6018,1.6018,382782,0
1976-07-15,1.6018,1.61,1.5863,1.5863,452564,0
1976-07-16,1.5863,1.5942,1.5785,1.5785,154589,0
1976-07-19,1.5785,1.6018,1.5785,1.5863,195339,0
1976-07-20,1.5863,1.5942,1.5785,1.5863,169103,0
1976-07-21,1.5863,1.5863,1.5705,1.5863,123008,0
1976-07-22,1.5863,1.5942,1.555,1.5863,104164,0
1976-07-23,1.5863,1.6018,1.5785,1.5942,134981,0
1976-07-26,1.5942,1.6018,1.5863,1.5942,101872,0
1976-07-27,1.5942,1.6018,1.5705,1.5705,199667,0
1976-07-28,1.5705,1.5863,1.5705,1.5785,122502,0
1976-07-29,1.5785,1.5863,1.5626,1.5785,97539,0
1976-07-30,1.5785,1.5942,1.5785,1.5863,126832,0
1976-08-02,1.5863,1.5942,1.5785,1.5863,130905,0
1976-08-03,1.5863,1.5942,1.5863,1.5942,125810,0
1976-08-04,1.5942,1.6018,1.5863,1.5942,170379,0
1976-08-05,1.5942,1.6018,1.5863,1.5863,131416,0
1976-08-06,1.5863,1.6018,1.5863,1.6018,144402,0
1976-08-09,1.6177,1.6177,1.6018,1.6177,193048,0
1976-08-10,1.6177,1.6177,1.6018,1.6018,177511,0
1976-08-11,1.6018,1.6177,1.6018,1.6018,235831,0
1976-08-12,1.6018,1.6177,1.6018,1.6177,132939,0
1976-08-13,1.6177,1.6254,1.6018,1.6254,157899,0
1976-08-16,1.6254,1.6332,1.6177,1.6254,269703,0
1976-08-17,1.6254,1.6332,1.6177,1.6254,148222,0
1976-08-18,1.6254,1.6415,1.6177,1.6254,300522,0
1976-08-19,1.6254,1.6254,1.6018,1.6018,162231,0
1976-08-20,1.6018,1.6177,1.5863,1.6018,132434,0
1976-08-23,1.5863,1.5863,1.5705,1.5863,212913,0
1976-08-24,1.5863,1.6177,1.5705,1.5705,137525,0
1976-08-25,1.5705,1.5705,1.555,1.5705,139054,0
1976-08-26,1.5705,1.5705,1.555,1.5626,121736,0
1976-08-27,1.5626,1.5705,1.555,1.5626,77168,0
1976-08-30,1.5626,1.5863,1.5626,1.5705,104415,0
1976-08-31,1.5863,1.6018,1.5863,1.6018,157899,0
1976-09-01,1.6018,1.6018,1.5863,1.6018,141093,0
1976-09-02,1.6018,1.6177,1.6018,1.6018,211381,0
1976-09-03,1.6018,1.6018,1.5863,1.6018,146952,0
1976-09-07,1.6018,1.6018,1.5863,1.6018,200688,0
1976-09-08,1.6018,1.6254,1.6018,1.6177,102125,0
1976-09-09,1.6177,1.6254,1.6018,1.6018,280910,0
1976-09-10,1.6018,1.6018,1.5863,1.6018,187701,0
1976-09-13,1.6018,1.6177,1.5863,1.6018,164524,0
1976-09-14,1.6018,1.6018,1.6018,1.6018,83536,0
1976-09-15,1.6018,1.6177,1.6018,1.6018,205269,0
1976-09-16,1.6018,1.6332,1.6018,1.6332,159175,0
1976-09-17,1.6332,1.6332,1.5863,1.6018,305362,0
1976-09-20,1.6018,1.6254,1.6018,1.6177,279125,0
1976-09-21,1.6177,1.6493,1.6018,1.6493,420982,0
1976-09-22,1.6493,1.6647,1.6415,1.6493,390677,0
1976-09-23,1.6493,1.6647,1.6493,1.6647,297722,0
1976-09-24,1.6647,1.6647,1.6332,1.6493,170637,0
1976-09-27,1.6493,1.6647,1.6493,1.6647,175987,0
1976-09-28,1.6571,1.6571,1.6332,1.6493,155355,0
1976-09-29,1.6493,1.6729,1.6018,1.6018,223353,0
1976-09-30,1.6018,1.6018,1.5863,1.6018,151785,0
1976-10-01,1.6018,1.6018,1.5705,1.5863,253150,0
1976-10-04,1.5863,1.6018,1.5705,1.5863,228702,0
1976-10-05,1.5863,1.5863,1.5705,1.5705,181078,0
1976-10-06,1.5705,1.5705,1.5392,1.5705,278364,0
1976-10-07,1.5705,1.5705,1.5392,1.555,395770,0
1976-10-08,1.555,1.5705,1.5472,1.5626,207821,0
1976-10-11,1.555,1.555,1.5234,1.5392,186679,0
1976-10-12,1.5392,1.5472,1.5158,1.5312,212913,0
1976-10-13,1.5312,1.5472,1.5158,1.5392,415634,0
1976-10-14,1.5312,1.5312,1.4999,1.5158,236852,0
1976-10-15,1.508,1.508,1.4843,1.4918,203236,0
1976-10-18,1.4918,1.5158,1.4843,1.508,131160,0
1976-10-19,1.508,1.5158,1.4843,1.5158,102125,0
1976-10-20,1.5158,1.5234,1.508,1.5158,179805,0
1976-10-21,1.5158,1.5312,1.5158,1.5158,131416,0
1976-10-22,1.5158,1.5234,1.4999,1.5158,123265,0
1976-10-25,1.5158,1.5392,1.508,1.5312,156118,0
1976-10-26,1.5312,1.555,1.5312,1.5392,111547,0
1976-10-27,1.5392,1.555,1.5392,1.555,199414,0
1976-10-28,1.555,1.5626,1.5472,1.555,276579,0
1976-10-29,1.555,1.5705,1.555,1.5705,200177,0
1976-11-01,1.5705,1.6018,1.555,1.5863,267924,0
1976-11-03,1.555,1.555,1.5234,1.5392,411559,0
1976-11-04,1.5312,1.5312,1.5158,1.5234,173943,0
1976-11-05,1.5234,1.5234,1.4451,1.4765,492295,0
1976-11-08,1.4765,1.4765,1.4451,1.4765,200941,0
1976-11-09,1.4765,1.4918,1.4605,1.4765,282185,0
1976-11-10,1.4765,1.4918,1.4528,1.4528,231246,0
1976-11-11,1.4528,1.4765,1.4451,1.4765,165795,0
1976-11-12,1.4605,1.4605,1.4451,1.4605,140072,0
1976-11-15,1.4605,1.4765,1.4451,1.4605,193808,0
1976-11-16,1.4605,1.4765,1.4528,1.4765,303326,0
1976-11-17,1.4765,1.5392,1.4765,1.4999,228445,0
1976-11-18,1.4999,1.5392,1.4918,1.5392,356806,0
1976-11-19,1.5392,1.5626,1.5234,1.5392,313513,0
1976-11-22,1.5392,1.555,1.5312,1.5392,287788,0
1976-11-23,1.5392,1.5472,1.4528,1.5392,177765,0
1976-11-24,1.5392,1.555,1.5312,1.555,278619,0
1976-11-26,1.555,1.5705,1.555,1.5705,191775,0
1976-11-29,1.5705,1.5863,1.5626,1.5626,165032,0
1976-11-30,1.5626,1.5705,1.5472,1.5705,182605,0
1976-12-01,1.5705,1.5863,1.5626,1.5863,296192,0
1976-12-02,1.5863,1.6177,1.5785,1.5942,360370,0
1976-12-03,1.5942,1.6177,1.5863,1.6177,253405,0
1976-12-06,1.6177,1.6493,1.6018,1.6332,406724,0
1976-12-07,1.6332,1.6647,1.6332,1.6493,368010,0
1976-12-08,1.6493,1.6493,1.6332,1.6493,304341,0
1976-12-09,1.6493,1.6729,1.6493,1.6493,274291,0
1976-12-10,1.6493,1.6729,1.6493,1.6647,283713,0
1976-12-13,1.6647,1.6647,1.6493,1.6647,201449,0
1976-12-14,1.6647,1.6647,1.6332,1.6647,222334,0
1976-12-15,1.6647,1.6729,1.6493,1.6647,187445,0
1976-12-16,1.6647,1.6806,1.6493,1.6729,178527,0
1976-12-17,1.6729,1.6961,1.6729,1.6806,355020,0
1976-12-20,1.6806,1.6882,1.6729,1.6882,194319,0
1976-12-21,1.6882,1.6882,1.6729,1.6882,288042,0
1976-12-22,1.6882,1.7199,1.6882,1.7199,323440,0
1976-12-23,1.7199,1.7199,1.6882,1.704,290589,0
1976-12-27,1.704,1.7199,1.704,1.7199,273524,0
1976-12-28,1.7199,1.7356,1.7199,1.7356,413854,0
1976-12-29,1.7356,1.7356,1.7199,1.7356,246782,0
1976-12-30,1.7356,1.767,1.7199,1.767,171652,0
1976-12-31,1.767,1.775,1.7356,1.775,136764,0
1977-01-03,1.7511,1.7828,1.7511,1.7591,255189,0
1977-01-04,1.7591,1.767,1.7356,1.7356,209853,0
1977-01-05,1.7356,1.7356,1.704,1.7199,219788,0
1977-01-06,1.7199,1.7199,1.704,1.7199,181585,0
1977-01-07,1.7199,1.7356,1.704,1.7356,175476,0
1977-01-10,1.7356,1.7511,1.7356,1.7511,140326,0
1977-01-11,1.7511,1.7511,1.7199,1.7356,377433,0
1977-01-12,1.7199,1.7199,1.6882,1.6961,210110,0
1977-01-13,1.6961,1.7356,1.6961,1.7199,273780,0
1977-01-14,1.7199,1.7511,1.7199,1.7511,246782,0
1977-01-17,1.7511,1.7511,1.7356,1.7511,365974,0
1977-01-18,1.7511,1.767,1.7511,1.767,366737,0
1977-01-19,1.767,1.7905,1.767,1.7828,317839,0
1977-01-20,1.7828,1.7981,1.7356,1.7511,465553,0
1977-01-21,1.7511,1.767,1.7356,1.7511,310199,0
1977-01-24,1.7511,1.7981,1.7511,1.7828,278111,0
1977-01-25,1.7905,1.8143,1.7905,1.8143,491018,0
1977-01-26,1.8143,1.822,1.7981,1.8143,276326,0
1977-01-27,1.8143,1.822,1.8064,1.822,218007,0
1977-01-28,1.822,1.8927,1.8143,1.8296,343818,0
1977-01-31,1.8296,1.8456,1.8143,1.8456,179297,0
1977-02-01,1.8456,1.8535,1.8296,1.8456,268176,0
1977-02-02,1.8456,1.8687,1.8456,1.861,229466,0
1977-02-03,1.861,1.8687,1.8535,1.8687,294916,0
1977-02-04,1.8535,1.8535,1.8296,1.8376,310709,0
1977-02-07,1.8376,1.8376,1.8296,1.8376,316564,0
1977-02-08,1.8376,1.8456,1.8143,1.8296,269959,0
1977-02-09,1.8296,1.8296,1.775,1.7828,410798,0
1977-02-10,1.7828,1.7828,1.7356,1.767,274032,0
1977-02-11,1.7591,1.7591,1.7199,1.7199,169359,0
1977-02-14,1.7199,1.7199,1.6882,1.704,262824,0
1977-02-15,1.704,1.7199,1.704,1.7199,347127,0
1977-02-16,1.7199,1.7511,1.7199,1.7356,245765,0
1977-02-17,1.7356,1.7356,1.7356,1.7356,173440,0
1977-02-18,1.7356,1.7356,1.7199,1.7356,244746,0
1977-02-22,1.7356,1.7356,1.7199,1.7356,142874,0
1977-02-23,1.7356,1.7356,1.7199,1.7356,189226,0
1977-02-24,1.7356,1.7356,1.704,1.7199,257480,0
1977-02-25,1.7199,1.7356,1.7199,1.7356,171652,0
1977-02-28,1.7356,1.7356,1.7199,1.7356,116131,0
1977-03-01,1.7356,1.7591,1.7356,1.7511,277854,0
1977-03-02,1.7511,1.7511,1.7356,1.7356,140072,0
1977-03-03,1.7356,1.775,1.7356,1.767,223862,0
1977-03-04,1.767,1.7828,1.767,1.767,228190,0
1977-03-07,1.767,1.775,1.7511,1.767,166559,0
1977-03-08,1.767,1.767,1.7356,1.7511,182352,0
1977-03-09,1.7511,1.767,1.7356,1.767,150772,0
1977-03-10,1.767,1.7828,1.7511,1.775,324460,0
1977-03-11,1.775,1.7828,1.7591,1.767,126065,0
1977-03-14,1.767,1.7981,1.7591,1.7981,221317,0
1977-03-15,1.7981,1.8143,1.7905,1.8064,282693,0
1977-03-16,1.8064,1.8143,1.7981,1.8143,164524,0
1977-03-17,1.8143,1.8143,1.7828,1.7981,200432,0
1977-03-18,1.7981,1.8064,1.7828,1.7981,142369,0
1977-03-21,1.7981,1.8064,1.7356,1.7511,425568,0
1977-03-22,1.7511,1.7591,1.7199,1.7356,173943,0
1977-03-23,1.7356,1.7356,1.6729,1.6729,290844,0
1977-03-24,1.6729,1.6882,1.6647,1.6806,347380,0
1977-03-25,1.6806,1.704,1.6729,1.6961,156373,0
1977-03-28,1.6961,1.704,1.6806,1.6961,90918,0
1977-03-29,1.6961,1.7199,1.6961,1.704,162231,0
1977-03-30,1.704,1.704,1.6882,1.6882,194319,0
1977-03-31,1.6882,1.704,1.6806,1.6882,120208,0
1977-04-01,1.6961,1.7199,1.6961,1.7199,97289,0
1977-04-04,1.7199,1.7199,1.704,1.704,80225,0
1977-04-05,1.704,1.7199,1.6882,1.704,99834,0
1977-04-06,1.704,1.704,1.6882,1.704,87607,0
1977-04-07,1.704,1.7199,1.704,1.7199,103651,0
1977-04-11,1.7199,1.7199,1.7199,1.7199,192026,0
1977-04-12,1.7199,1.7511,1.7199,1.7356,131416,0
1977-04-13,1.7356,1.767,1.7199,1.7356,158409,0
1977-04-14,1.7356,1.7511,1.7199,1.7356,299504,0
1977-04-15,1.7356,1.7356,1.7199,1.7356,134981,0
1977-04-18,1.7356,1.7511,1.7199,1.7356,154082,0
1977-04-19,1.7199,1.7199,1.704,1.7199,93210,0
1977-04-20,1.7199,1.7356,1.7199,1.7356,138541,0
1977-04-21,1.7356,1.7356,1.7199,1.7199,126832,0
1977-04-22,1.7199,1.7199,1.704,1.7199,142874,0
1977-04-25,1.7199,1.7199,1.6882,1.6882,265628,0
1977-04-26,1.6882,1.704,1.6882,1.6961,62650,0
1977-04-27,1.6961,1.7356,1.6882,1.7199,173440,0
1977-04-28,1.7199,1.7511,1.7199,1.7356,191517,0
1977-04-29,1.7356,1.7511,1.7356,1.7511,156883,0
1977-05-02,1.7591,1.7981,1.7591,1.7981,223353,0
1977-05-03,1.7981,1.8296,1.7981,1.8143,152553,0
1977-05-04,1.8143,1.822,1.7981,1.8143,215204,0
1977-05-05,1.8143,1.822,1.7981,1.8143,193556,0
1977-05-06,1.7828,1.7828,1.7591,1.7828,219279,0
1977-05-09,1.767,1.767,1.7591,1.767,99834,0
1977-05-10,1.767,1.7828,1.767,1.767,203743,0
1977-05-11,1.767,1.7828,1.767,1.767,209853,0
1977-05-12,1.767,1.7828,1.7511,1.775,203743,0
1977-05-13,1.775,1.8296,1.775,1.8143,287025,0
1977-05-16,1.8296,1.861,1.8296,1.8456,363936,0
1977-05-17,1.8456,1.8456,1.8296,1.8456,183877,0
1977-05-18,1.8456,1.861,1.8376,1.8535,275817,0
1977-05-19,1.8535,1.8535,1.8376,1.8376,123519,0
1977-05-20,1.8376,1.8456,1.8296,1.8376,87101,0
1977-05-23,1.8376,1.8456,1.775,1.7981,121993,0
1977-05-24,1.7981,1.7981,1.7828,1.7905,158918,0
1977-05-25,1.7905,1.7981,1.775,1.7828,141604,0
1977-05-26,1.7828,1.7905,1.767,1.7828,120717,0
1977-05-27,1.7828,1.7981,1.767,1.7905,99069,0
1977-05-31,1.7905,1.8143,1.7905,1.8143,119702,0
1977-06-01,1.8143,1.822,1.7981,1.822,136504,0
1977-06-02,1.822,1.822,1.7981,1.8143,108494,0
1977-06-03,1.8143,1.8376,1.8143,1.8143,357823,0
1977-06-06,1.8143,1.8143,1.7981,1.8064,99582,0
1977-06-07,1.8064,1.8064,1.775,1.7981,326244,0
1977-06-08,1.7981,1.7981,1.775,1.7828,295683,0
1977-06-09,1.7828,1.7828,1.7356,1.767,188715,0
1977-06-10,1.767,1.7828,1.767,1.775,188460,0
1977-06-13,1.7828,1.8143,1.7828,1.7981,172420,0
1977-06-14,1.8064,1.8143,1.8064,1.8143,213675,0
1977-06-15,1.8143,1.8143,1.7981,1.8143,84812,0
1977-06-16,1.8143,1.822,1.7981,1.8143,204253,0
1977-06-17,1.8143,1.8296,1.7981,1.8143,153571,0
1977-06-20,1.8064,1.8064,1.7981,1.7981,76147,0
1977-06-21,1.7981,1.8296,1.7981,1.8064,449254,0
1977-06-22,1.8064,1.8296,1.7981,1.8296,93980,0
1977-06-23,1.8296,1.8296,1.822,1.8296,188715,0
1977-06-24,1.8296,1.8376,1.822,1.8296,204253,0
1977-06-27,1.8296,1.8376,1.8143,1.8376,90159,0
1977-06-28,1.8296,1.8296,1.8143,1.8143,184643,0
1977-06-29,1.8143,1.8296,1.8064,1.8143,225135,0
1977-06-30,1.8143,1.8296,1.8064,1.8064,381253,0
1977-07-01,1.8143,1.8143,1.8143,1.8143,130905,0
1977-07-05,1.8143,1.8296,1.8143,1.8143,171905,0
1977-07-06,1.8143,1.822,1.8064,1.8064,99834,0
1977-07-07,1.8064,1.8296,1.8064,1.8296,147203,0
1977-07-08,1.8296,1.8456,1.8143,1.8143,182097,0
1977-07-11,1.8143,1.8535,1.8143,1.8535,395513,0
1977-07-12,1.8687,1.9083,1.8687,1.9003,527185,0
1977-07-13,1.9003,1.9161,1.9003,1.9003,165538,0
1977-07-15,1.9003,1.9161,1.8927,1.9161,298229,0
1977-07-18,1.9161,1.9319,1.9161,1.9239,177254,0
1977-07-19,1.9239,1.9478,1.9239,1.9478,210876,0
1977-07-20,1.9478,1.9632,1.9161,1.9319,143385,0
1977-07-21,1.9319,1.9478,1.9239,1.9319,143385,0
1977-07-22,1.9398,1.9632,1.9398,1.9632,175476,0
1977-07-25,1.9632,1.9632,1.9161,1.9239,156118,0
1977-07-26,1.9083,1.9083,1.8687,1.8687,194064,0
1977-07-27,1.861,1.861,1.8376,1.8456,251368,0
1977-07-28,1.8456,1.8687,1.8296,1.861,348910,0
1977-07-29,1.861,1.8687,1.8456,1.8687,120462,0
1977-08-01,1.8687,1.9161,1.8687,1.8847,93469,0
1977-08-02,1.8847,1.9003,1.8687,1.9003,70039,0
1977-08-03,1.8847,1.8847,1.8687,1.8847,119192,0
1977-08-04,1.8847,1.9003,1.8687,1.9003,141093,0
1977-08-05,1.8847,1.8847,1.8687,1.8847,182858,0
1977-08-08,1.8847,1.8847,1.8687,1.8768,166813,0
1977-08-09,1.8687,1.8687,1.8456,1.861,101108,0
1977-08-10,1.861,1.8768,1.8535,1.8768,94995,0
1977-08-11,1.8768,1.8768,1.8535,1.8687,161467,0
1977-08-12,1.8456,1.8456,1.767,1.8296,188715,0
1977-08-15,1.8296,1.8296,1.8064,1.8143,174453,0
1977-08-16,1.8143,1.822,1.7981,1.7981,203236,0
1977-08-17,1.7981,1.7981,1.7828,1.7905,210620,0
1977-08-18,1.7905,1.7905,1.7591,1.7591,314275,0
1977-08-19,1.7591,1.767,1.6729,1.6882,1300390,0
1977-08-22,1.6882,1.6961,1.6729,1.6961,268940,0
1977-08-23,1.6961,1.6961,1.6806,1.6882,358079,0
1977-08-24,1.6882,1.6882,1.6729,1.6806,194319,0
1977-08-25,1.6729,1.6729,1.6493,1.6647,362410,0
1977-08-26,1.6493,1.6493,1.6177,1.6493,266647,0
1977-08-29,1.6493,1.6729,1.6493,1.6647,220043,0
1977-08-30,1.6647,1.6882,1.6647,1.6882,155606,0
1977-08-31,1.6882,1.7356,1.6729,1.7356,183113,0
1977-09-01,1.7356,1.7591,1.7199,1.7511,168596,0
1977-09-02,1.7511,1.8064,1.7356,1.8064,132434,0
1977-09-06,1.7981,1.7981,1.767,1.7905,364700,0
1977-09-07,1.7981,1.8143,1.7981,1.8143,380233,0
1977-09-08,1.8143,1.8143,1.775,1.775,517508,0
1977-09-09,1.767,1.767,1.7511,1.7591,229213,0
1977-09-12,1.7591,1.767,1.7511,1.767,149242,0
1977-09-13,1.767,1.775,1.7591,1.767,162482,0
1977-09-14,1.767,1.7828,1.7511,1.7828,155100,0
1977-09-15,1.7828,1.8064,1.775,1.7828,179297,0
1977-09-16,1.7828,1.8064,1.767,1.775,86333,0
1977-09-19,1.767,1.767,1.7511,1.7511,95761,0
1977-09-20,1.7511,1.7511,1.7356,1.7356,206545,0
1977-09-21,1.7511,1.767,1.7511,1.7511,233288,0
1977-09-22,1.7511,1.7511,1.7199,1.7511,164524,0
1977-09-23,1.7511,1.767,1.7511,1.7511,139565,0
1977-09-26,1.7511,1.767,1.7356,1.767,131920,0
1977-09-27,1.767,1.775,1.7591,1.767,125810,0
1977-09-28,1.767,1.7828,1.7591,1.775,138037,0
1977-09-29,1.775,1.7905,1.767,1.7828,133707,0
1977-09-30,1.7905,1.8143,1.7905,1.8064,118425,0
1977-10-03,1.8064,1.8143,1.7905,1.7981,175221,0
1977-10-04,1.7981,1.7981,1.7828,1.7981,136253,0
1977-10-05,1.7981,1.7981,1.7511,1.767,126832,0
1977-10-06,1.767,1.7828,1.7591,1.7828,193300,0
1977-10-07,1.7828,1.7905,1.767,1.7828,138541,0
1977-10-10,1.7828,1.7981,1.7828,1.7981,76914,0
1977-10-11,1.7981,1.7981,1.7828,1.7828,212913,0
1977-10-12,1.775,1.775,1.7199,1.7356,520817,0
1977-10-13,1.7356,1.7356,1.704,1.7199,241945,0
1977-10-14,1.7199,1.7356,1.704,1.7199,228190,0
1977-10-17,1.7199,1.7511,1.704,1.7199,91176,0
1977-10-18,1.7199,1.7356,1.7199,1.7199,116897,0
1977-10-19,1.7199,1.7199,1.6882,1.6882,298229,0
1977-10-20,1.6882,1.6961,1.6729,1.6961,108998,0
1977-10-21,1.6961,1.704,1.6882,1.6961,87356,0
1977-10-24,1.6961,1.6961,1.6729,1.6729,73856,0
1977-10-25,1.6729,1.6882,1.6647,1.6806,121736,0
1977-10-26,1.6806,1.704,1.6493,1.6961,193300,0
1977-10-27,1.6961,1.6961,1.6729,1.6806,72331,0
1977-10-28,1.6806,1.6882,1.6647,1.6882,74112,0
1977-10-31,1.6882,1.6882,1.6647,1.6729,508342,0
1977-11-01,1.6729,1.6729,1.6647,1.6647,329809,0
1977-11-02,1.6647,1.6729,1.6493,1.6729,80225,0
1977-11-03,1.6647,1.6647,1.6177,1.6493,199667,0
1977-11-04,1.6493,1.6493,1.6332,1.6493,200688,0
1977-11-07,1.6493,1.6882,1.6493,1.6882,136764,0
1977-11-08,1.6882,1.6882,1.6647,1.6806,112057,0
1977-11-09,1.6806,1.6961,1.6729,1.6882,173943,0
1977-11-10,1.6882,1.704,1.6882,1.704,110531,0
1977-11-11,1.7199,1.7356,1.7199,1.7356,288042,0
1977-11-14,1.7356,1.7356,1.7199,1.7356,110786,0
1977-11-15,1.7356,1.7356,1.7199,1.7356,132939,0
1977-11-16,1.7356,1.7511,1.7199,1.7356,196865,0
1977-11-17,1.7356,1.7591,1.7356,1.7356,150004,0
1977-11-18,1.7356,1.7356,1.6961,1.6961,302046,0
1977-11-21,1.6961,1.7199,1.6961,1.7199,131920,0
1977-11-22,1.7199,1.7356,1.6961,1.7199,291351,0
1977-11-23,1.7199,1.7356,1.704,1.704,468098,0
1977-11-25,1.704,1.7199,1.704,1.7199,94484,0
1977-11-28,1.7199,1.7199,1.7199,1.7199,75895,0
1977-11-29,1.7199,1.7199,1.6961,1.704,328278,0
1977-11-30,1.704,1.7356,1.6882,1.7356,214439,0
1977-12-01,1.7356,1.7356,1.704,1.7199,104164,0
1977-12-02,1.7199,1.7356,1.704,1.7199,98305,0
1977-12-05,1.7199,1.7356,1.7199,1.7199,71056,0
1977-12-06,1.7199,1.7199,1.6882,1.6882,236337,0
1977-12-07,1.6882,1.7199,1.6882,1.7199,168340,0
1977-12-08,1.7199,1.7356,1.704,1.704,140836,0
1977-12-09,1.7199,1.7356,1.7199,1.7356,158918,0
1977-12-12,1.7356,1.7356,1.7199,1.7356,83787,0
1977-12-13,1.7356,1.7356,1.7199,1.7199,123008,0
1977-12-14,1.7199,1.7199,1.6729,1.7199,216986,0
1977-12-15,1.7199,1.7199,1.704,1.7199,218768,0
1977-12-16,1.7199,1.7199,1.704,1.704,56027,0
1977-12-19,1.704,1.7199,1.6961,1.6961,178785,0
1977-12-20,1.6882,1.6882,1.6806,1.6806,185918,0
1977-12-21,1.6806,1.6961,1.6806,1.6806,231758,0
1977-12-22,1.6806,1.6882,1.6647,1.6806,220043,0
1977-12-23,1.6882,1.7199,1.6882,1.7199,244998,0
1977-12-27,1.7199,1.7199,1.6882,1.704,68766,0
1977-12-28,1.704,1.704,1.6729,1.6882,118680,0
1977-12-29,1.6882,1.6882,1.6647,1.6729,205780,0
1977-12-30,1.6729,1.6806,1.6493,1.6806,315035,0
1978-01-03,1.6806,1.6806,1.6493,1.6493,122752,0
1978-01-04,1.6177,1.6332,1.6177,1.6332,175729,0
1978-01-05,1.6332,1.6493,1.5942,1.61,216223,0
1978-01-06,1.61,1.6177,1.5863,1.6018,158155,0
1978-01-09,1.5942,1.5942,1.5705,1.5863,193300,0
1978-01-10,1.5863,1.5863,1.5626,1.5626,201706,0
1978-01-11,1.5626,1.5626,1.5158,1.5312,198905,0
1978-01-12,1.5312,1.555,1.5234,1.5392,255189,0
1978-01-13,1.5392,1.5705,1.5234,1.5312,378200,0
1978-01-16,1.5312,1.5312,1.4843,1.4999,899524,0
1978-01-17,1.4999,1.5158,1.4918,1.5158,507573,0
1978-01-18,1.5158,1.5312,1.508,1.5312,238379,0
1978-01-19,1.5312,1.5392,1.5158,1.5234,338977,0
1978-01-20,1.5234,1.5312,1.5158,1.5234,88630,0
1978-01-23,1.5234,1.5234,1.508,1.508,90159,0
1978-01-24,1.508,1.5234,1.508,1.5234,113842,0
1978-01-25,1.5234,1.5392,1.5158,1.5312,80989,0
1978-01-26,1.5312,1.5472,1.5312,1.5472,145168,0
1978-01-27,1.5472,1.555,1.5158,1.5392,139310,0
1978-01-30,1.5392,1.5785,1.5392,1.5785,133452,0
1978-01-31,1.5785,1.6018,1.5705,1.5863,130649,0
1978-02-01,1.5863,1.6018,1.5705,1.6018,273267,0
1978-02-02,1.6177,1.6729,1.6177,1.6729,320386,0
1978-02-03,1.6493,1.6493,1.6332,1.6332,296192,0
1978-02-06,1.6332,1.6493,1.6332,1.6493,81750,0
1978-02-07,1.6493,1.6729,1.6493,1.6729,123519,0
1978-02-08,1.6729,1.6729,1.6493,1.6493,269196,0
1978-02-09,1.6493,1.6493,1.6493,1.6493,175987,0
1978-02-10,1.6493,1.6493,1.6332,1.6332,146952,0
1978-02-13,1.6332,1.6493,1.6332,1.6493,107982,0
1978-02-14,1.6493,1.6493,1.6332,1.6493,103909,0
1978-02-15,1.6493,1.6493,1.6332,1.6332,217497,0
1978-02-16,1.6177,1.6177,1.5863,1.6177,159686,0
1978-02-17,1.6177,1.6332,1.6018,1.61,138798,0
1978-02-21,1.61,1.6332,1.6018,1.6332,220298,0
1978-02-22,1.6332,1.6332,1.6332,1.6332,194319,0
1978-02-23,1.6332,1.6493,1.6177,1.6332,112822,0
1978-02-24,1.6332,1.6647,1.6332,1.6647,180314,0
1978-02-27,1.6647,1.6729,1.6493,1.6493,118680,0
1978-02-28,1.6493,1.6493,1.6177,1.6332,97539,0
1978-03-01,1.6332,1.6332,1.61,1.6332,105183,0
1978-03-02,1.6332,1.6493,1.6332,1.6332,251879,0
1978-03-03,1.6332,1.6493,1.6332,1.6493,287025,0
1978-03-06,1.6493,1.6493,1.6332,1.6332,92703,0
1978-03-07,1.6332,1.6332,1.6177,1.6332,148222,0
1978-03-08,1.6332,1.6332,1.6177,1.6332,197374,0
1978-03-09,1.6332,1.6332,1.61,1.6177,134211,0
1978-03-10,1.6177,1.6647,1.6177,1.6493,206290,0
1978-03-13,1.6647,1.6806,1.6647,1.6647,112313,0
1978-03-14,1.6647,1.6961,1.6647,1.6882,161976,0
1978-03-15,1.6806,1.6806,1.6493,1.6647,93721,0
1978-03-16,1.6647,1.6806,1.6493,1.6806,73349,0
1978-03-17,1.6806,1.704,1.6729,1.6882,168088,0
1978-03-20,1.6961,1.7356,1.6961,1.7199,179805,0
1978-03-21,1.7199,1.7199,1.6882,1.6882,128104,0
1978-03-22,1.6882,1.704,1.6882,1.6961,115116,0
1978-03-23,1.6961,1.6961,1.6806,1.6882,216986,0
1978-03-27,1.6806,1.6806,1.6647,1.6729,81750,0
1978-03-28,1.6729,1.6882,1.6647,1.6882,115372,0
1978-03-29,1.6882,1.704,1.6882,1.6882,127084,0
1978-03-30,1.6882,1.6882,1.6729,1.6806,155862,0
1978-03-31,1.6729,1.6729,1.6647,1.6729,140584,0
1978-04-03,1.6493,1.6493,1.6332,1.6493,228445,0
1978-04-04,1.6493,1.6806,1.6493,1.6729,131416,0
1978-04-05,1.6729,1.6882,1.6647,1.6882,113079,0
1978-04-06,1.6882,1.704,1.6729,1.6961,185154,0
1978-04-07,1.6961,1.704,1.6806,1.6961,112057,0
1978-04-10,1.6961,1.6961,1.6806,1.6882,83025,0
1978-04-11,1.6882,1.6882,1.6729,1.6882,146185,0
1978-04-12,1.6882,1.6882,1.6806,1.6882,60612,0
1978-04-13,1.6882,1.6961,1.6882,1.6961,121226,0
1978-04-14,1.704,1.7356,1.704,1.7356,339232,0
1978-04-17,1.7356,1.775,1.7356,1.7511,304341,0
1978-04-18,1.7511,1.767,1.7356,1.7511,347635,0
1978-04-19,1.7511,1.767,1.7356,1.7511,157392,0
1978-04-20,1.7591,1.7828,1.7591,1.767,181078,0
1978-04-21,1.767,1.767,1.7511,1.7511,172420,0
1978-04-24,1.7511,1.775,1.7356,1.775,349671,0
1978-04-25,1.8143,1.8456,1.8143,1.8296,430407,0
1978-04-26,1.8296,1.8456,1.8143,1.822,244492,0
1978-04-27,1.822,1.8296,1.7981,1.8143,253150,0
1978-04-28,1.8143,1.8768,1.8064,1.8768,329553,0
1978-05-01,1.8768,1.9083,1.861,1.9003,235066,0
1978-05-02,1.9003,1.9003,1.8768,1.8847,294155,0
1978-05-03,1.8847,1.9003,1.8847,1.8927,416907,0
1978-05-04,1.8927,1.9161,1.8768,1.9161,461985,0
1978-05-05,1.9161,1.9161,1.8847,1.8847,445943,0
1978-05-08,1.8847,1.9003,1.8847,1.8847,214439,0
1978-05-09,1.8847,1.8927,1.8768,1.8927,206035,0
1978-05-10,1.8927,1.9003,1.8768,1.8847,149752,0
1978-05-11,1.8847,1.9003,1.861,1.8847,188715,0
1978-05-12,1.8847,1.8927,1.8687,1.8847,175987,0
1978-05-15,1.8847,1.8927,1.8768,1.8927,170888,0
1978-05-16,1.8927,1.9003,1.8847,1.8847,279635,0
1978-05-17,1.8847,1.9003,1.8687,1.8847,271741,0
1978-05-18,1.8847,1.9003,1.8687,1.8687,240416,0
1978-05-19,1.8687,1.9003,1.861,1.8768,173691,0
1978-05-22,1.8768,1.9003,1.8687,1.8927,142369,0
1978-05-23,1.8927,1.9003,1.8768,1.8847,159175,0
1978-05-24,1.8768,1.8768,1.8456,1.861,276579,0
1978-05-25,1.861,1.8687,1.822,1.8376,237361,0
1978-05-26,1.822,1.822,1.7981,1.7981,120462,0
1978-05-30,1.7981,1.7981,1.767,1.7981,118680,0
1978-05-31,1.7981,1.822,1.7981,1.8143,170888,0
1978-06-01,1.8143,1.8376,1.7981,1.8296,178785,0
1978-06-02,1.8296,1.8456,1.8296,1.8456,130396,0
1978-06-05,1.8456,1.8847,1.8456,1.8687,186171,0
1978-06-06,1.8847,1.9161,1.8847,1.8927,372594,0
1978-06-07,1.8847,1.8847,1.8687,1.8847,299504,0
1978-06-08,1.8847,1.9003,1.8687,1.8768,286005,0
1978-06-09,1.8768,1.8847,1.861,1.8687,140326,0
1978-06-12,1.8687,1.8847,1.861,1.8687,117407,0
1978-06-13,1.8687,1.8768,1.8456,1.8687,141093,0
1978-06-14,1.8687,1.8847,1.8456,1.861,124538,0
1978-06-15,1.861,1.8687,1.8456,1.861,150772,0
1978-06-16,1.861,1.8687,1.8456,1.861,209344,0
1978-06-19,1.861,1.8687,1.8456,1.8456,349671,0
1978-06-20,1.8456,1.8535,1.8296,1.8296,134981,0
1978-06-21,1.8064,1.8064,1.7905,1.7981,134723,0
1978-06-22,1.7981,1.7981,1.767,1.775,207055,0
1978-06-23,1.767,1.767,1.7356,1.7356,160445,0
1978-06-26,1.7356,1.7511,1.7199,1.7199,322933,0
1978-06-27,1.7199,1.7356,1.704,1.7199,480578,0
1978-06-28,1.7199,1.7199,1.704,1.7199,143638,0
1978-06-29,1.7199,1.7356,1.704,1.704,121736,0
1978-06-30,1.7199,1.7199,1.7199,1.7199,74875,0
1978-07-03,1.704,1.704,1.6806,1.6882,255698,0
1978-07-05,1.6882,1.6882,1.6729,1.6806,185660,0
1978-07-06,1.6806,1.6806,1.6647,1.6729,221317,0
1978-07-07,1.6729,1.6729,1.6493,1.6647,218257,0
1978-07-10,1.6647,1.6882,1.6647,1.6806,284985,0
1978-07-11,1.6961,1.7199,1.6961,1.7199,287535,0
1978-07-12,1.7199,1.7356,1.704,1.7199,400865,0
1978-07-13,1.7199,1.7356,1.7199,1.7356,219533,0
1978-07-14,1.7356,1.7356,1.7199,1.7356,208068,0
1978-07-17,1.7356,1.7511,1.7199,1.7199,187188,0
1978-07-18,1.7199,1.7199,1.704,1.704,63163,0
1978-07-19,1.704,1.7356,1.704,1.7356,253405,0
1978-07-20,1.7356,1.767,1.7356,1.7356,231246,0
1978-07-21,1.7511,1.7905,1.7511,1.775,326244,0
1978-07-24,1.775,1.7905,1.767,1.7828,153315,0
1978-07-25,1.7828,1.8064,1.7828,1.7981,119192,0
1978-07-26,1.7981,1.8143,1.7905,1.7981,217751,0
1978-07-27,1.7981,1.8143,1.7981,1.8064,105183,0
1978-07-28,1.8064,1.8296,1.7981,1.8143,177004,0
1978-07-31,1.8143,1.8296,1.7981,1.8143,287025,0
1978-08-01,1.8143,1.8296,1.8143,1.822,194319,0
1978-08-02,1.822,1.822,1.8143,1.8143,555454,0
1978-08-03,1.8143,1.8376,1.8064,1.8064,512665,0
1978-08-04,1.7905,1.7905,1.767,1.7905,182352,0
1978-08-07,1.7905,1.8143,1.7905,1.8064,219022,0
1978-08-08,1.8064,1.822,1.8064,1.8143,174962,0
1978-08-09,1.8296,1.8456,1.8296,1.8296,301029,0
1978-08-10,1.8296,1.8456,1.822,1.8296,240926,0
1978-08-11,1.8296,1.8687,1.822,1.8456,227176,0
1978-08-14,1.8456,1.8687,1.8456,1.8456,193556,0
1978-08-15,1.8456,1.8456,1.8296,1.8456,96525,0
1978-08-16,1.8456,1.8687,1.8376,1.8535,356806,0
1978-08-17,1.8687,1.9478,1.8687,1.9003,658852,0
1978-08-18,1.9003,1.9239,1.9003,1.9083,467337,0
1978-08-21,1.9083,1.9161,1.8847,1.8847,164013,0
1978-08-22,1.8847,1.8847,1.861,1.8847,344833,0
1978-08-23,1.8847,1.9003,1.8687,1.8847,130139,0
1978-08-24,1.8847,1.9083,1.8847,1.9003,193048,0
1978-08-25,1.9003,1.9003,1.8847,1.8847,182352,0
1978-08-28,1.8847,1.9003,1.861,1.8768,211894,0
1978-08-29,1.8847,1.8927,1.8847,1.8847,214694,0
1978-08-30,1.8927,1.9239,1.8927,1.9161,200688,0
1978-08-31,1.9161,1.9161,1.9003,1.9003,153059,0
1978-09-01,1.9003,1.9478,1.9003,1.9398,350950,0
1978-09-05,1.979,2.0105,1.979,2.0024,399080,0
1978-09-06,2.0105,2.0811,2.0105,2.0574,656054,0
1978-09-07,2.0574,2.0656,2.0418,2.0418,423023,0
1978-09-08,2.0418,2.0811,2.0418,2.0811,523365,0
1978-09-11,2.0811,2.0966,2.0656,2.0656,347894,0
1978-09-12,2.0656,2.0656,2.0339,2.0574,232778,0
1978-09-13,2.0574,2.0574,2.0261,2.0261,299504,0
1978-09-14,2.0261,2.0261,1.979,1.979,201706,0
1978-09-15,1.9632,1.9632,1.9398,1.9632,267669,0
1978-09-18,1.9632,1.979,1.9478,1.9632,245765,0
1978-09-19,1.9632,1.979,1.9478,1.9478,156883,0
1978-09-20,1.9632,1.979,1.9632,1.979,137786,0
1978-09-21,1.979,1.9946,1.9632,1.979,325732,0
1978-09-22,1.979,1.9946,1.9632,1.979,215204,0
1978-09-25,1.979,1.9946,1.9632,1.979,102381,0
1978-09-26,1.9946,2.0105,1.9946,2.0105,308418,0
1978-09-27,2.0105,2.0261,1.9632,2.0024,162737,0
1978-09-28,2.0024,2.0105,1.9946,1.9946,188207,0
1978-09-29,1.9946,2.0261,1.9946,2.0261,210876,0
1978-10-02,2.0261,2.0418,2.0261,2.0339,252132,0
1978-10-03,2.0339,2.0418,2.0261,2.0339,275305,0
1978-10-04,2.0339,2.0574,2.0261,2.0574,263083,0
1978-10-05,2.0811,2.1045,2.0811,2.0811,171905,0
1978-10-06,2.0966,2.1045,2.0811,2.0811,171905,0
1978-10-09,2.0811,2.0966,2.0811,2.0966,107476,0
1978-10-10,2.0966,2.1045,2.0888,2.1045,334138,0
1978-10-11,2.1045,2.1125,2.0966,2.1125,120462,0
1978-10-12,2.1125,2.1125,2.0888,2.0888,402903,0
1978-10-13,2.0966,2.1045,2.0966,2.0966,238379,0
1978-10-16,2.0966,2.0966,2.0418,2.0418,263083,0
1978-10-17,2.0418,2.0418,2.0024,2.0105,484398,0
1978-10-18,2.0105,2.0183,1.9632,1.979,197886,0
1978-10-19,1.9632,1.9632,1.9003,1.9161,226411,0
1978-10-20,1.9161,1.9319,1.9083,1.9161,309943,0
1978-10-23,1.9161,1.9632,1.9161,1.9478,304596,0
1978-10-24,1.9478,1.979,1.9478,1.9632,187953,0
1978-10-25,1.9632,1.9632,1.9239,1.9398,165286,0
1978-10-26,1.9398,1.979,1.9319,1.9319,183877,0
1978-10-27,1.9319,1.9398,1.8847,1.8847,277091,0
1978-10-30,1.8847,1.8847,1.8456,1.8847,202214,0
1978-10-31,1.8847,1.9161,1.8768,1.8847,316820,0
1978-11-01,1.8847,1.9239,1.8847,1.9161,289568,0
1978-11-02,1.9161,1.9319,1.8847,1.9161,241945,0
1978-11-03,1.9161,2.0183,1.9161,2.0105,403666,0
1978-11-06,2.0105,2.0105,1.9632,1.9946,221825,0
1978-11-07,1.9632,1.9632,1.9319,1.9478,163504,0
1978-11-08,1.9478,1.9478,1.9161,1.9478,171141,0
1978-11-09,1.9478,2.0024,1.9398,1.979,250603,0
1978-11-10,1.979,1.9946,1.9632,1.979,94739,0
1978-11-13,1.979,1.979,1.9319,1.9319,155100,0
1978-11-14,1.9239,1.9239,1.8847,1.9003,234306,0
1978-11-15,1.9003,1.9239,1.8847,1.8847,143127,0
1978-11-16,1.8847,1.9161,1.8847,1.9161,150004,0
1978-11-17,1.9319,1.9632,1.9319,1.9398,293898,0
1978-11-20,1.9632,1.9946,1.9632,1.979,310960,0
1978-11-21,1.979,2.0261,1.979,2.0024,133963,0
1978-11-22,2.0024,2.0183,1.9946,2.0105,119444,0
1978-11-24,2.0105,2.0261,1.9946,2.0105,142112,0
1978-11-27,2.0105,2.0261,2.0105,2.0261,179805,0
1978-11-28,2.0261,2.0261,2.0183,2.0183,118680,0
1978-11-29,2.0105,2.0105,1.9632,1.9632,123519,0
1978-11-30,1.9632,1.979,1.9632,1.9632,126321,0
1978-12-01,1.9946,2.0183,1.9946,2.0105,198648,0
1978-12-04,2.0105,2.0183,1.9946,2.0105,195591,0
1978-12-05,2.0105,2.0418,1.9946,2.0183,281163,0
1978-12-06,2.0339,2.0574,2.0339,2.0495,217751,0
1978-12-07,2.0495,2.0574,2.0339,2.0418,307650,0
1978-12-08,2.0418,2.0574,2.0418,2.0495,203998,0
1978-12-11,2.0495,2.0888,2.0418,2.0656,187188,0
1978-12-12,2.0656,2.0811,2.0656,2.0656,214439,0
1978-12-13,2.0656,2.0811,2.0574,2.0656,338467,0
1978-12-14,2.0656,2.0966,2.0656,2.0966,379217,0
1978-12-15,2.0966,2.1125,2.0656,2.0656,416653,0
1978-12-18,2.0495,2.0495,2.0024,2.0105,219788,0
1978-12-19,2.0105,2.0418,2.0105,2.0105,156883,0
1978-12-20,2.0105,2.0261,2.0024,2.0105,142112,0
1978-12-21,2.0105,2.0495,2.0105,2.0105,175221,0
1978-12-22,2.0261,2.0495,2.0261,2.0418,141854,0
1978-12-26,2.0418,2.0574,2.0418,2.0574,84298,0
1978-12-27,2.0495,2.0495,2.0418,2.0418,101108,0
1978-12-28,2.0418,2.0418,2.0261,2.0261,98813,0
1978-12-29,2.0261,2.0418,2.0261,2.0261,66217,0
1979-01-02,2.0261,2.0418,2.0183,2.0261,103651,0
1979-01-03,2.0261,2.0418,2.0261,2.0261,158664,0
1979-01-04,2.0261,2.0418,2.0183,2.0261,219533,0
1979-01-05,2.0261,2.0339,2.0183,2.0183,227934,0
1979-01-08,2.0105,2.0261,2.0105,2.0261,186425,0
1979-01-09,2.0261,2.0339,2.0024,2.0024,527185,0
1979-01-10,1.9946,1.9946,1.9632,1.9946,265888,0
1979-01-11,1.979,1.979,1.9632,1.979,94739,0
1979-01-12,1.979,2.0105,1.9632,1.979,224117,0
1979-01-15,1.979,2.0105,1.979,2.0024,158918,0
1979-01-16,2.0024,2.0024,1.979,1.979,183370,0
1979-01-17,1.979,2.0105,1.9632,1.9946,275055,0
1979-01-18,1.9946,1.9946,1.979,1.979,163504,0
1979-01-19,1.979,2.0024,1.979,1.9946,165795,0
1979-01-22,1.979,1.979,1.9632,1.979,177511,0
1979-01-23,1.979,1.9946,1.979,1.9946,138541,0
1979-01-24,1.9946,1.9946,1.979,1.979,360370,0
1979-01-25,1.9946,2.0105,1.9946,2.0024,158409,0
1979-01-26,2.0024,2.0418,2.0024,2.0339,365974,0
1979-01-29,2.0339,2.0418,2.0261,2.0418,242963,0
1979-01-30,2.0418,2.0656,2.0418,2.0574,199414,0
1979-01-31,2.0574,2.0574,2.0339,2.0418,263338,0
1979-02-01,2.0418,2.0574,2.0418,2.0574,214187,0
1979-02-02,2.0261,2.0261,2.0105,2.0105,159428,0
1979-02-05,2.0024,2.0024,1.979,1.9946,90918,0
1979-02-06,1.979,1.979,1.9632,1.9632,198648,0
1979-02-07,1.9632,1.979,1.9319,1.9398,112057,0
1979-02-08,1.9398,1.9632,1.9319,1.9319,267669,0
1979-02-09,1.9319,1.9478,1.9319,1.9478,140072,0
1979-02-12,1.9478,1.9632,1.9398,1.9632,131920,0
1979-02-13,1.9632,2.0105,1.9632,1.979,176495,0
1979-02-14,1.979,2.0024,1.979,1.979,215715,0
1979-02-15,1.979,1.979,1.9632,1.979,86078,0
1979-02-16,1.979,1.979,1.9478,1.979,131920,0
1979-02-20,1.979,1.9946,1.979,1.9946,177765,0
1979-02-21,1.9946,2.0105,1.9946,2.0105,173440,0
1979-02-22,1.9946,1.9946,1.9632,1.9632,513177,0
1979-02-23,1.9632,1.9632,1.9398,1.9632,179297,0
1979-02-26,1.9478,1.9478,1.9478,1.9478,123008,0
1979-02-27,1.9478,1.9478,1.9161,1.9239,510120,0
1979-02-28,1.9239,1.9319,1.9161,1.9319,197630,0
1979-03-01,1.9319,1.9632,1.9239,1.9478,197630,0
1979-03-02,1.9478,1.9632,1.9239,1.9319,130905,0
1979-03-05,1.9319,1.9632,1.9319,1.9632,160190,0
1979-03-06,1.9632,1.9632,1.9161,1.9239,172675,0
1979-03-07,1.9319,1.979,1.9319,1.9632,242201,0
1979-03-08,1.9632,2.0105,1.9632,2.0105,214694,0
1979-03-09,2.0183,2.0574,2.0183,2.0261,221825,0
1979-03-12,2.0261,2.0418,2.0105,2.0418,102381,0
1979-03-13,2.0418,2.0495,2.0105,2.0495,239400,0
1979-03-14,2.0495,2.0656,2.0261,2.0261,172675,0
1979-03-15,2.0339,2.0656,2.0339,2.0339,317077,0
1979-03-16,2.0418,2.1125,2.0418,2.1125,458167,0
1979-03-19,2.1281,2.1518,2.1281,2.1358,436264,0
1979-03-20,2.1281,2.1281,2.0966,2.0966,355020,0
1979-03-21,2.0966,2.0966,2.0656,2.0966,481088,0
1979-03-22,2.0966,2.0966,2.0656,2.0656,311729,0
1979-03-23,2.0656,2.0811,2.0574,2.0574,193048,0
1979-03-26,2.0574,2.0574,2.0339,2.0418,189226,0
1979-03-27,2.0418,2.0574,2.0261,2.0574,223353,0
1979-03-28,2.0574,2.0811,2.0495,2.0574,265628,0
1979-03-29,2.0574,2.0811,2.0339,2.0811,141604,0
1979-03-30,2.0811,2.0888,2.0574,2.0574,225645,0
1979-04-02,2.0574,2.0811,2.0418,2.0811,86078,0
1979-04-03,2.0811,2.0966,2.0656,2.0966,231504,0
1979-04-04,2.0966,2.1125,2.0966,2.0966,290844,0
1979-04-05,2.0966,2.1597,2.0888,2.1597,553415,0
1979-04-06,2.1597,2.1752,2.1518,2.1597,427861,0
1979-04-09,2.1597,2.1597,2.1439,2.1439,223607,0
1979-04-10,2.1439,2.1439,2.1281,2.1358,114099,0
1979-04-11,2.1281,2.1281,2.0811,2.0888,189737,0
1979-04-12,2.0888,2.1045,2.0811,2.1045,160445,0
1979-04-16,2.0966,2.0966,2.0811,2.0811,178785,0
1979-04-17,2.0811,2.0966,2.0811,2.0811,140584,0
1979-04-18,2.0811,2.0966,2.0811,2.0888,102125,0
1979-04-19,2.0888,2.1125,2.0888,2.0966,211894,0
1979-04-20,2.0966,2.1202,2.0966,2.1202,123773,0
1979-04-23,2.1202,2.1281,2.1125,2.1281,104931,0
1979-04-24,2.1439,2.1988,2.1439,2.1752,298481,0
1979-04-25,2.1752,2.191,2.1597,2.1597,616577,0
1979-04-26,2.1518,2.1518,2.1202,2.1202,159428,0
1979-04-27,2.1202,2.1281,2.0966,2.1045,255951,0
1979-04-30,2.1045,2.1281,2.0966,2.1281,168855,0
1979-05-01,2.1281,2.1597,2.1281,2.1439,177765,0
1979-05-02,2.1439,2.191,2.1439,2.191,127337,0
1979-05-03,2.191,2.1988,2.1672,2.1752,147459,0
1979-05-04,2.1597,2.1597,2.1125,2.1125,223862,0
1979-05-07,2.1045,2.1045,2.0888,2.0888,175729,0
1979-05-08,2.0811,2.0811,2.0574,2.0656,296956,0
1979-05-09,2.0656,2.0811,2.0574,2.0656,155862,0
1979-05-10,2.0574,2.0574,1.9946,1.9946,204506,0
1979-05-11,1.9946,1.9946,1.979,1.9946,160957,0
1979-05-14,1.9946,1.9946,1.9632,1.9632,175987,0
1979-05-15,1.9632,1.9946,1.9632,1.9946,147203,0
1979-05-16,1.9946,2.0183,1.9946,2.0183,137786,0
1979-05-17,2.0183,2.0656,2.0105,2.0656,124538,0
1979-05-18,2.0656,2.0811,2.0574,2.0574,201706,0
1979-05-21,2.0574,2.0656,2.0418,2.0418,97289,0
1979-05-22,2.0418,2.0656,2.0339,2.0574,122752,0
1979-05-23,2.0574,2.0811,2.0574,2.0574,132180,0
1979-05-24,2.0418,2.0418,2.0339,2.0418,164776,0
1979-05-25,2.0418,2.0418,2.0105,2.0261,222590,0
1979-05-29,2.0261,2.0261,2.0024,2.0105,135491,0
1979-05-30,2.0105,2.0183,1.9946,2.0105,121480,0
1979-05-31,1.9946,1.9946,1.9319,1.9478,372594,0
1979-06-01,1.9478,1.979,1.9478,1.9632,112313,0
1979-06-04,1.9632,1.979,1.9632,1.979,74621,0
1979-06-05,1.979,2.0495,1.979,2.0261,228190,0
1979-06-06,2.0495,2.0966,2.0495,2.0811,365974,0
1979-06-07,2.0966,2.1202,2.0966,2.1125,277854,0
1979-06-08,2.1125,2.1125,2.0966,2.0966,198648,0
1979-06-11,2.0966,2.1202,2.0966,2.1202,237868,0
1979-06-12,2.1202,2.1439,2.1125,2.1358,311729,0
1979-06-13,2.1358,2.1518,2.0966,2.1045,273524,0
1979-06-14,2.0888,2.0888,2.0656,2.0811,397555,0
1979-06-15,2.0811,2.0811,2.0574,2.0811,166559,0
1979-06-18,2.0811,2.0811,2.0574,2.0656,107222,0
1979-06-19,2.0574,2.0574,2.0418,2.0574,91684,0
1979-06-20,2.0574,2.0574,2.0261,2.0339,171652,0
1979-06-21,2.0339,2.0339,2.0024,2.0261,268176,0
1979-06-22,2.0339,2.0811,2.0339,2.0811,161467,0
1979-06-25,2.0811,2.0811,2.0495,2.0574,283207,0
1979-06-26,2.0574,2.0656,2.0495,2.0574,295170,0
1979-06-27,2.0574,2.0811,2.0574,2.0656,342542,0
1979-06-28,2.0656,2.1125,2.0656,2.0966,311218,0
1979-06-29,2.0966,2.1125,2.0966,2.0966,155355,0
1979-07-02,2.0966,2.1125,2.0888,2.1045,128613,0
1979-07-03,2.0966,2.0966,2.0574,2.0656,202214,0
1979-07-05,2.0656,2.1045,2.0656,2.0966,389148,0
1979-07-06,2.1045,2.1672,2.1045,2.1672,584745,0
1979-07-09,2.1752,2.254,2.1752,2.254,425822,0
1979-07-10,2.254,2.2618,2.2225,2.2618,486688,0
1979-07-11,2.254,2.254,2.2225,2.2225,356296,0
1979-07-12,2.2225,2.2225,2.1988,2.2066,317839,0
1979-07-13,2.2066,2.2225,2.191,2.2066,414872,0
1979-07-16,2.2066,2.2696,2.1988,2.238,511652,0
1979-07-17,2.238,2.2459,2.2225,2.2225,381509,0
1979-07-18,2.2225,2.238,2.1988,2.2225,307141,0
1979-07-19,2.2225,2.2459,2.2225,2.238,278364,0
1979-07-20,2.238,2.254,2.2225,2.2459,345850,0
1979-07-23,2.238,2.238,2.2066,2.2225,255951,0
1979-07-24,2.2225,2.238,2.2225,2.238,134211,0
1979-07-25,2.238,2.2618,2.238,2.254,251368,0
1979-07-26,2.254,2.2618,2.238,2.254,187445,0
1979-07-27,2.254,2.2696,2.2459,2.254,162482,0
1979-07-30,2.254,2.254,2.238,2.2459,148733,0
1979-07-31,2.2459,2.254,2.238,2.238,218515,0
1979-08-01,2.238,2.2459,2.2225,2.2225,145168,0
1979-08-02,2.2225,2.2459,2.2225,2.238,242201,0
1979-08-03,2.2225,2.2225,2.1752,2.1832,263592,0
1979-08-06,2.1752,2.1752,2.1597,2.1752,173691,0
1979-08-07,2.1752,2.2225,2.1672,2.2225,283207,0
1979-08-08,2.2225,2.238,2.2066,2.2225,295683,0
1979-08-09,2.2066,2.2066,2.1597,2.1672,199667,0
1979-08-10,2.1672,2.1832,2.1597,2.1672,207311,0
1979-08-13,2.1672,2.1752,2.1597,2.1752,130649,0
1979-08-14,2.1752,2.191,2.1597,2.1597,307650,0
1979-08-15,2.1597,2.1752,2.1518,2.1752,305615,0
1979-08-16,2.1752,2.1988,2.1597,2.1597,298481,0
1979-08-17,2.1597,2.2459,2.1597,2.238,445943,0
1979-08-20,2.2618,2.3247,2.2618,2.3247,419710,0
1979-08-21,2.3247,2.3482,2.3086,2.3247,455874,0
1979-08-22,2.3247,2.3482,2.2933,2.3401,329044,0
1979-08-23,2.3401,2.3636,2.3323,2.3482,292371,0
1979-08-24,2.3482,2.4343,2.3323,2.4188,297972,0
1979-08-27,2.4343,2.5131,2.4343,2.4343,513177,0
1979-08-28,2.4343,2.4502,2.4263,2.4343,198141,0
1979-08-29,2.4343,2.4343,2.4109,2.4263,130649,0
1979-08-30,2.4263,2.4343,2.4188,2.4188,86590,0
1979-08-31,2.4188,2.4502,2.4188,2.4188,175221,0
1979-09-04,2.4188,2.4188,2.3086,2.3086,125047,0
1979-09-05,2.3086,2.3482,2.2933,2.3086,320642,0
1979-09-06,2.3086,2.4188,2.3086,2.3559,271490,0
1979-09-07,2.3559,2.4343,2.3559,2.4343,235831,0
1979-09-10,2.4581,2.5209,2.4581,2.5051,521579,0
1979-09-11,2.5051,2.5209,2.4737,2.4894,232012,0
1979-09-12,2.4894,2.5131,2.466,2.4737,305615,0
1979-09-13,2.4737,2.4737,2.4424,2.4424,173691,0
1979-09-14,2.4424,2.497,2.4343,2.497,301794,0
1979-09-17,2.497,2.5209,2.4737,2.4816,232266,0
1979-09-18,2.4737,2.4737,2.4263,2.466,213420,0
1979-09-19,2.466,2.5286,2.4424,2.5209,318602,0
1979-09-20,2.5209,2.5286,2.4424,2.5209,548067,0
1979-09-21,2.5526,2.6386,2.5526,2.5838,874056,0
1979-09-24,2.5757,2.5757,2.4737,2.5051,393477,0
1979-09-25,2.5051,2.5526,2.4737,2.5526,327770,0
1979-09-26,2.5526,2.6779,2.5526,2.5526,708258,0
1979-09-27,2.5526,2.5838,2.5364,2.5526,362914,0
1979-09-28,2.5364,2.5364,2.3482,2.4894,308929,0
1979-10-01,2.4894,2.4894,2.4263,2.466,257989,0
1979-10-02,2.4737,2.5286,2.4737,2.5209,322683,0
1979-10-03,2.5209,2.5209,2.4894,2.5051,175987,0
1979-10-04,2.5051,2.5209,2.4894,2.5209,161976,0
1979-10-05,2.5209,2.6071,2.5209,2.568,448745,0
1979-10-08,2.568,2.5992,2.5364,2.5364,196358,0
1979-10-09,2.5286,2.5286,2.4737,2.497,248313,0
1979-10-10,2.497,2.497,2.3086,2.4894,487454,0
1979-10-11,2.4894,2.497,2.4343,2.466,330573,0
1979-10-12,2.466,2.5209,2.4502,2.4502,331847,0
1979-10-15,2.4502,2.4502,2.403,2.4188,219533,0
1979-10-16,2.4188,2.4343,2.3873,2.3873,233030,0
1979-10-17,2.403,2.4424,2.403,2.4188,249330,0
1979-10-18,2.4188,2.4502,2.4188,2.4343,642301,0
1979-10-19,2.4343,2.4343,2.403,2.403,412580,0
1979-10-22,2.3715,2.3715,2.3247,2.3559,389403,0
1979-10-23,2.3559,2.3559,2.3086,2.3247,251368,0
1979-10-24,2.3247,2.3559,2.3086,2.3086,176749,0
1979-10-25,2.3086,2.3247,2.2933,2.3086,132939,0
1979-10-26,2.3086,2.3323,2.2696,2.2772,119192,0
1979-10-29,2.2933,2.3086,2.2933,2.3086,334646,0
1979-10-30,2.3086,2.3636,2.2933,2.3559,456637,0
1979-10-31,2.3559,2.3949,2.3401,2.3559,213163,0
1979-11-01,2.3559,2.403,2.3401,2.3873,315803,0
1979-11-02,2.3873,2.4188,2.3559,2.4188,277091,0
1979-11-05,2.4188,2.4424,2.403,2.4188,127337,0
1979-11-06,2.4188,2.4263,2.3949,2.3949,159938,0
1979-11-07,2.3949,2.3949,2.3559,2.3715,211381,0
1979-11-08,2.3715,2.3873,2.3482,2.3559,138293,0
1979-11-09,2.3559,2.403,2.3559,2.3795,178785,0
1979-11-12,2.403,2.4894,2.403,2.4894,282951,0
1979-11-13,2.4894,2.5051,2.466,2.466,125810,0
1979-11-14,2.466,2.5364,2.4188,2.4894,402139,0
1979-11-15,2.497,2.5838,2.497,2.568,444666,0
1979-11-16,2.568,2.568,2.5286,2.5286,124538,0
1979-11-19,2.5286,2.5838,2.5209,2.5526,250855,0
1979-11-20,2.5526,2.5757,2.466,2.4894,303577,0
1979-11-21,2.4894,2.5209,2.4502,2.497,276579,0
1979-11-23,2.5131,2.5526,2.5131,2.5364,250603,0
1979-11-26,2.5526,2.5915,2.5526,2.5526,297722,0
1979-11-27,2.5526,2.5526,2.466,2.4737,238379,0
1979-11-28,2.4737,2.4894,2.4343,2.466,216730,0
1979-11-29,2.466,2.4737,2.4502,2.4581,154589,0
1979-11-30,2.4581,2.4581,2.4343,2.4502,207821,0
1979-12-03,2.4502,2.497,2.4424,2.4737,219022,0
1979-12-04,2.4737,2.5051,2.4737,2.497,198141,0
1979-12-05,2.5209,2.5526,2.5209,2.5209,244235,0
1979-12-06,2.5209,2.5209,2.497,2.5131,226664,0
1979-12-07,2.5131,2.5209,2.4343,2.4502,323186,0
1979-12-10,2.4424,2.4424,2.403,2.4188,205526,0
1979-12-11,2.4188,2.497,2.403,2.4502,485422,0
1979-12-12,2.4737,2.4894,2.4737,2.4737,246782,0
1979-12-13,2.4581,2.4581,2.4343,2.4581,596203,0
1979-12-14,2.4581,2.5286,2.4581,2.5209,576848,0
1979-12-17,2.5209,2.5526,2.5131,2.5209,707500,0
1979-12-18,2.5209,2.6071,2.5131,2.5364,1124918,0
1979-12-19,2.5364,2.5757,2.5209,2.5526,414109,0
1979-12-20,2.5526,2.5838,2.5209,2.5209,478539,0
1979-12-21,2.5209,2.5286,2.4188,2.4424,403154,0
1979-12-24,2.4424,2.4737,2.4188,2.4737,83536,0
1979-12-26,2.4737,2.4737,2.403,2.403,190754,0
1979-12-27,2.4109,2.4343,2.4109,2.4188,197886,0
1979-12-28,2.4188,2.4502,2.4188,2.4263,199924,0
1979-12-31,2.4343,2.4581,2.4343,2.4343,163504,0
1980-01-02,2.4343,2.4343,2.3482,2.3482,375141,0
1980-01-03,2.3482,2.403,2.3086,2.3559,805805,0
1980-01-04,2.3559,2.3873,2.3401,2.3401,629313,0
1980-01-07,2.3401,2.3636,2.3401,2.3401,577356,0
1980-01-08,2.3401,2.3715,2.3401,2.3636,362410,0
1980-01-09,2.3636,2.3873,2.3401,2.3401,936706,0
1980-01-10,2.3401,2.3559,2.3247,2.3401,693743,0
1980-01-11,2.3401,2.3401,2.3247,2.3247,263847,0
1980-01-14,2.3247,2.3401,2.3247,2.3247,496876,0
1980-01-15,2.3247,2.3401,2.3086,2.3401,286258,0
1980-01-16,2.3401,2.4188,2.3401,2.3482,953265,0
1980-01-17,2.3482,2.3795,2.3401,2.3559,607917,0
1980-01-18,2.3559,2.466,2.3559,2.466,694507,0
1980-01-21,2.4894,2.5757,2.4894,2.568,878131,0
1980-01-22,2.568,2.5838,2.5526,2.5526,446453,0
1980-01-23,2.5526,2.6308,2.5526,2.6071,379728,0
1980-01-24,2.6386,2.6779,2.6386,2.6464,467591,0
1980-01-25,2.6386,2.6386,2.5992,2.6386,434225,0
1980-01-28,2.6386,2.7014,2.6071,2.6857,369029,0
1980-01-29,2.6857,2.7094,2.6229,2.6464,702149,0
1980-01-30,2.6464,2.6857,2.6308,2.6779,317584,0
1980-01-31,2.6857,2.7488,2.6857,2.6935,477523,0
1980-02-01,2.6935,2.7642,2.6701,2.7642,453580,0
1980-02-04,2.7642,2.7957,2.7488,2.7488,606643,0
1980-02-05,2.7488,2.7566,2.7251,2.7566,378454,0
1980-02-06,2.7566,2.9608,2.7488,2.9608,1055134,0
1980-02-07,3.0938,3.2355,3.0938,3.1412,1966882,0
1980-02-08,3.1412,3.2671,3.1412,3.2594,1418305,0
1980-02-11,3.251,3.251,3.1412,3.1412,1246651,0
1980-02-12,3.1412,3.1725,3.047,3.157,730416,0
1980-02-13,3.157,3.2041,3.0862,3.0938,698074,0
1980-02-14,3.0938,3.1489,3.0154,3.0626,485422,0
1980-02-15,3.047,3.047,2.9841,3.047,615814,0
1980-02-19,3.0392,3.0392,2.9841,3.0076,428371,0
1980-02-20,3.0235,3.2277,3.0235,3.2117,948931,0
1980-02-21,3.2117,3.3299,3.157,3.1725,1071940,0
1980-02-22,3.1725,3.4161,3.1412,3.3452,1611352,0
1980-02-25,3.3376,3.3376,3.2671,3.3137,707243,0
1980-02-26,3.3137,3.4789,3.2824,3.4789,1114473,0
1980-02-27,3.4789,3.5967,3.4161,3.4161,1578245,0
1980-02-28,3.4161,3.4947,3.4161,3.4396,667258,0
1980-02-29,3.4396,3.4789,3.4239,3.4396,374634,0
1980-03-03,3.4318,3.4318,3.3924,3.3924,620907,0
1980-03-04,3.3924,3.5419,3.3691,3.5258,807842,0
1980-03-05,3.5258,3.6753,3.5025,3.5025,734238,0
1980-03-06,3.5025,3.5025,3.3691,3.3845,708772,0
1980-03-07,3.3691,3.3691,3.2747,3.2984,736273,0
1980-03-10,3.2984,3.3376,3.2435,3.2747,530495,0
1980-03-11,3.3062,3.3691,3.3062,3.3452,636441,0
1980-03-12,3.3452,3.3452,3.251,3.3452,376921,0
1980-03-13,3.3452,3.3691,3.2117,3.2277,550614,0
1980-03-14,3.2277,3.2355,3.157,3.1803,324460,0
1980-03-17,3.1412,3.1412,3.0235,3.0626,360115,0
1980-03-18,3.0626,3.157,2.9921,3.1412,617084,0
1980-03-19,3.1412,3.1963,3.1256,3.1412,433970,0
1980-03-20,3.1412,3.157,3.0626,3.0626,414109,0
1980-03-21,3.0548,3.0548,2.9921,3.0076,543230,0
1980-03-24,2.9841,2.9841,2.8663,2.8663,455367,0
1980-03-25,2.8663,2.9446,2.8663,2.9291,685595,0
1980-03-26,2.9291,2.9921,2.8822,2.8976,352221,0
1980-03-27,2.8426,2.8426,2.6543,2.7799,800964,0
1980-03-28,2.7799,2.8426,2.7799,2.8114,542212,0
1980-03-31,2.8114,2.8507,2.7642,2.8348,402903,0
1980-04-01,2.8348,2.8663,2.7957,2.8114,240926,0
1980-04-02,2.8271,2.9134,2.8271,2.8822,299245,0
1980-04-03,2.8822,2.8822,2.8271,2.8348,166813,0
1980-04-07,2.8114,2.8114,2.6935,2.7014,225135,0
1980-04-08,2.7014,2.7642,2.6857,2.7488,314275,0
1980-04-09,2.7488,2.9213,2.7488,2.8976,462241,0
1980-04-10,2.8976,2.9446,2.8822,2.9446,417164,0
1980-04-11,2.9446,2.9608,2.9291,2.9446,281419,0
1980-04-14,2.9446,2.9608,2.9134,2.9608,258499,0
1980-04-15,2.9608,3.0076,2.9528,2.9762,201197,0
1980-04-16,2.9762,3.0235,2.8822,2.8822,443141,0
1980-04-17,2.8822,2.9213,2.8663,2.8822,153315,0
1980-04-18,2.8822,2.8976,2.8426,2.8426,289568,0
1980-04-21,2.8426,2.8663,2.7957,2.8271,213675,0
1980-04-22,2.9213,3.0235,2.9213,3.0076,467081,0
1980-04-23,3.0076,3.047,2.9762,2.9841,368772,0
1980-04-24,2.9841,2.9841,2.9291,2.9291,488219,0
1980-04-25,2.9291,2.9762,2.9134,2.9762,257225,0
1980-04-28,2.9762,3.047,2.9762,2.9921,478795,0
1980-04-29,2.9921,3.0076,2.9762,3.0076,173440,0
1980-04-30,3.0076,3.0626,2.9841,3.0626,196358,0
1980-05-01,3.0548,3.0548,2.9841,3.0154,349931,0
1980-05-02,3.0154,3.0235,2.9921,3.0076,433970,0
1980-05-05,3.0001,3.0001,2.9291,2.9446,298740,0
1980-05-06,2.9446,3.0235,2.9134,2.9291,419203,0
1980-05-07,2.9291,3.0154,2.9291,2.9841,408503,0
1980-05-08,2.9841,2.9841,2.9213,2.9291,619885,0
1980-05-09,2.9291,2.9291,2.8271,2.8663,469882,0
1980-05-12,2.8426,2.8426,2.8114,2.8426,467591,0
1980-05-13,2.8426,2.8822,2.7957,2.8663,562329,0
1980-05-14,2.8663,2.8822,2.8426,2.8507,597984,0
1980-05-15,2.8507,2.8822,2.8348,2.8507,285494,0
1980-05-16,2.8507,2.9291,2.8507,2.9213,227934,0
1980-05-19,2.9213,2.9921,2.9054,2.9608,177254,0
1980-05-20,2.9608,2.9841,2.9528,2.9762,284729,0
1980-05-21,2.9762,3.0076,2.9446,2.9841,158155,0
1980-05-22,2.9921,3.0938,2.9921,3.0706,307396,0
1980-05-23,3.0706,3.1097,3.0706,3.0938,377687,0
1980-05-27,3.0938,3.1725,3.0938,3.157,399335,0
1980-05-28,3.157,3.2747,3.1412,3.2671,624982,0
1980-05-29,3.2671,3.2747,3.1256,3.1412,678722,0
1980-05-30,3.1412,3.2041,3.0706,3.1651,315035,0
1980-06-02,3.1651,3.2277,3.1412,3.1651,452820,0
1980-06-03,3.1651,3.1725,3.1256,3.1256,290844,0
1980-06-04,3.1412,3.2277,3.1412,3.2117,699855,0
1980-06-05,3.2117,3.251,3.1803,3.1803,437535,0
1980-06-06,3.1803,3.2435,3.1803,3.2117,339232,0
1980-06-09,3.2277,3.2594,3.2277,3.251,179805,0
1980-06-10,3.251,3.353,3.251,3.3062,342290,0
1980-06-11,3.3062,3.4082,3.2984,3.4082,581433,0
1980-06-12,3.4082,3.4474,3.3376,3.3691,507319,0
1980-06-13,3.3691,3.3845,3.2747,3.2824,351453,0
1980-06-16,3.2824,3.3376,3.2824,3.3062,198141,0
1980-06-17,3.3062,3.3691,3.2984,3.3452,289828,0
1980-06-18,3.3452,3.4161,3.3299,3.4082,320130,0
1980-06-19,3.4082,3.4474,3.353,3.353,428114,0
1980-06-20,3.353,3.3691,3.3299,3.3376,369285,0
1980-06-23,3.3376,3.4003,3.3299,3.3691,308670,0
1980-06-24,3.3691,3.4318,3.353,3.4082,376921,0
1980-06-25,3.4161,3.4789,3.4161,3.4632,527695,0
1980-06-26,3.4632,3.5025,3.4161,3.4318,546794,0
1980-06-27,3.4318,3.5025,3.3924,3.4474,286515,0
1980-06-30,3.4474,3.4474,3.3062,3.3062,362153,0
1980-07-01,3.3062,3.3691,3.3062,3.3299,450018,0
1980-07-02,3.3299,3.3691,3.3217,3.353,271232,0
1980-07-03,3.353,3.4396,3.353,3.4239,359607,0
1980-07-07,3.4239,3.4396,3.4161,3.4318,335668,0
1980-07-08,3.4318,3.4396,3.4082,3.4318,189991,0
1980-07-09,3.4318,3.4554,3.4082,3.4082,161209,0
1980-07-10,3.4003,3.4003,3.2671,3.2671,363681,0
1980-07-11,3.2824,3.353,3.2824,3.3299,358079,0
1980-07-14,3.3299,3.4082,3.2984,3.4003,221825,0
1980-07-15,3.4003,3.4082,3.2824,3.2824,380744,0
1980-07-16,3.2824,3.3376,3.2824,3.2984,538137,0
1980-07-17,3.3217,3.4003,3.3217,3.4003,243726,0
1980-07-18,3.4003,3.4396,3.4003,3.4161,476251,0
1980-07-21,3.4161,3.4474,3.4003,3.4396,371318,0
1980-07-22,3.4396,3.471,3.4003,3.4161,346619,0
1980-07-23,3.4161,3.4554,3.4003,3.4396,190754,0
1980-07-24,3.4396,3.471,3.4082,3.4554,286768,0
1980-07-25,3.4474,3.4474,3.4003,3.4003,193300,0
1980-07-28,3.4003,3.4396,3.3691,3.4318,212913,0
1980-07-29,3.4318,3.4474,3.4161,3.4318,141604,0
1980-07-30,3.4318,3.4318,3.2747,3.2747,389148,0
1980-07-31,3.2355,3.2355,3.1725,3.2277,890612,0
1980-08-01,3.2277,3.2277,3.157,3.1803,546794,0
1980-08-04,3.1412,3.1412,3.0706,3.1019,369285,0
1980-08-05,3.1019,3.1256,3.0786,3.0862,723541,0
1980-08-06,3.0862,3.1725,3.0706,3.1725,308418,0
1980-08-07,3.1725,3.2824,3.1489,3.2671,290080,0
1980-08-08,3.2671,3.2984,3.2355,3.2435,452055,0
1980-08-11,3.2435,3.2747,3.2355,3.2671,169873,0
1980-08-12,3.251,3.251,3.1803,3.2117,112568,0
1980-08-13,3.2117,3.2117,3.1803,3.1803,243470,0
1980-08-14,3.1803,3.251,3.1725,3.2435,288806,0
1980-08-15,3.2435,3.3137,3.2435,3.2984,325224,0
1980-08-18,3.2984,3.3217,3.251,3.2671,192792,0
1980-08-19,3.2671,3.2747,3.2277,3.2435,505281,0
1980-08-20,3.2435,3.2824,3.2355,3.251,244492,0
1980-08-21,3.251,3.2824,3.251,3.2824,192539,0
1980-08-22,3.2824,3.3299,3.2435,3.251,226156,0
1980-08-25,3.251,3.3062,3.251,3.2824,172675,0
1980-08-26,3.2984,3.3376,3.2984,3.2984,143638,0
1980-08-27,3.2984,3.2984,3.2277,3.2277,287025,0
1980-08-28,3.2277,3.251,3.1803,3.1963,232012,0
1980-08-29,3.1963,3.1963,3.157,3.1725,270471,0
1980-09-02,3.1725,3.1963,3.1489,3.157,214439,0
1980-09-03,3.157,3.2117,3.1412,3.2041,536610,0
1980-09-04,3.2041,3.2277,3.1412,3.1651,350693,0
1980-09-05,3.1651,3.1725,3.1256,3.1725,364442,0
1980-09-08,3.1725,3.1725,3.0548,3.0626,275560,0
1980-09-09,3.0626,3.1256,3.047,3.1097,244998,0
1980-09-10,3.1097,3.1803,3.1097,3.157,349419,0
1980-09-11,3.157,3.1725,3.0938,3.1412,351453,0
1980-09-12,3.1412,3.1412,3.1097,3.1097,181331,0
1980-09-15,3.1097,3.1803,3.1097,3.157,142369,0
1980-09-16,3.157,3.2277,3.157,3.1963,327770,0
1980-09-17,3.2041,3.2671,3.2041,3.2594,365209,0
1980-09-18,3.2594,3.3137,3.2041,3.2117,361898,0
1980-09-19,3.2277,3.2594,3.2277,3.2355,499169,0
1980-09-22,3.2355,3.2355,3.2117,3.2355,512157,0
1980-09-23,3.2355,3.2594,3.2041,3.2277,524385,0
1980-09-24,3.2277,3.3452,3.2277,3.3299,393223,0
1980-09-25,3.3299,3.4161,3.3062,3.3299,437285,0
1980-09-26,3.3299,3.3452,3.2594,3.2747,398829,0
1980-09-29,3.251,3.251,3.2117,3.2117,266902,0
1980-09-30,3.2277,3.2984,3.2277,3.2747,351964,0
1980-10-01,3.3299,3.4474,3.3299,3.4474,567679,0
1980-10-02,3.4474,3.5025,3.4474,3.5025,592635,0
1980-10-03,3.5341,3.7066,3.5341,3.6594,895448,0
1980-10-06,3.6908,3.793,3.6908,3.7537,523113,0
1980-10-07,3.7537,3.793,3.7222,3.7617,644083,0
1980-10-08,3.7617,3.801,3.7617,3.7696,307396,0
1980-10-09,3.7617,3.7617,3.6281,3.636,494586,0
1980-10-10,3.6594,3.7301,3.6594,3.699,338467,0
1980-10-13,3.699,3.793,3.699,3.793,227425,0
1980-10-14,3.8636,3.8952,3.8636,3.8874,482106,0
1980-10-15,3.8874,3.9501,3.8716,3.9267,342542,0
1980-10-16,3.9267,4.0444,3.8716,3.8874,405956,0
1980-10-17,3.8636,3.8636,3.8166,3.8323,383291,0
1980-10-20,3.8323,3.9346,3.8245,3.9346,302305,0
1980-10-21,3.9346,3.9971,3.9184,3.9346,296444,0
1980-10-22,3.9346,3.9658,3.9346,3.9501,164776,0
1980-10-23,3.9501,3.9501,3.793,3.8087,257733,0
1980-10-24,3.8087,3.8556,3.793,3.84,297722,0
1980-10-27,3.8245,3.8245,3.7617,3.7617,334138,0
1980-10-28,3.7617,3.7617,3.7066,3.7617,258499,0
1980-10-29,3.7537,3.7537,3.6675,3.6675,374374,0
1980-10-30,3.6675,3.7222,3.6281,3.6281,649431,0
1980-10-31,3.6281,3.6675,3.5574,3.6516,424805,0
1980-11-03,3.6594,3.7696,3.6594,3.7696,160445,0
1980-11-05,3.8636,3.9346,3.8636,3.8636,664969,0
1980-11-06,3.8636,3.8636,3.8087,3.8245,231246,0
1980-11-07,3.8245,3.8952,3.8166,3.8556,279125,0
1980-11-10,3.8636,3.9267,3.8636,3.9267,157135,0
1980-11-11,3.9658,4.0913,3.9658,4.0285,580665,0
1980-11-12,4.0444,4.1935,4.0444,4.1935,701638,0
1980-11-13,4.1935,4.2559,4.1855,4.2559,607154,0
1980-11-14,4.2559,4.3189,4.2559,4.2559,344325,0
1980-11-17,4.2559,4.3899,4.2093,4.3899,496113,0
1980-11-18,4.429,4.5155,4.429,4.5001,412580,0
1980-11-19,4.5001,4.5861,4.4134,4.429,352985,0
1980-11-20,4.429,4.5155,4.429,4.484,317584,0
1980-11-21,4.484,4.5235,4.4605,4.5155,226920,0
1980-11-24,4.5155,4.5309,4.4528,4.5155,265628,0
1980-11-25,4.5155,4.6177,4.484,4.5155,359607,0
1980-11-26,4.8371,5.0809,4.8371,4.9946,676430,0
1980-11-28,4.9946,4.9946,4.814,4.9711,564626,0
1980-12-01,4.8845,4.8845,4.6489,4.6567,434993,0
1980-12-02,4.6567,4.7355,4.5861,4.7355,443904,0
1980-12-03,4.7355,4.7905,4.6332,4.7276,363171,0
1980-12-04,4.7276,4.7276,4.6254,4.6254,357571,0
1980-12-05,4.5861,4.5861,4.4134,4.4449,623454,0
1980-12-08,4.3977,4.3977,4.2875,4.3899,495095,0
1980-12-09,4.3899,4.4449,4.3189,4.3819,429898,0
1980-12-10,4.3819,4.4763,4.1935,4.1935,379470,0
1980-12-11,4.1935,4.2249,4.1151,4.1935,528969,0
1980-12-12,4.2093,4.3189,4.2093,4.2483,412325,0
1980-12-15,4.2483,4.3189,4.2483,4.2559,185405,0
1980-12-16,4.2559,4.429,4.2409,4.429,392458,0
1980-12-17,4.429,4.6099,4.429,4.6099,344069,0
1980-12-18,4.6099,4.6728,4.5469,4.5469,1030684,0
1980-12-19,4.5469,4.6019,4.5001,4.5155,219022,0
1980-12-22,4.5155,4.5861,4.5001,4.5547,309433,0
1980-12-23,4.5547,4.5547,4.4605,4.4763,715392,0
1980-12-24,4.4528,4.4528,4.327,4.335,360370,0
1980-12-26,4.335,4.3742,4.327,4.3742,55775,0
1980-12-29,4.3742,4.4054,4.327,4.3427,238122,0
1980-12-30,4.3427,4.3504,4.2875,4.3111,198905,0
1980-12-31,4.3034,4.3034,4.2409,4.3034,168596,0
1981-01-02,4.2957,4.2957,4.2171,4.2875,104931,0
1981-01-05,4.3189,4.3742,4.3189,4.3584,388379,0
1981-01-06,4.3584,4.3899,4.2249,4.2723,409270,0
1981-01-07,4.2093,4.2093,4.1384,4.178,578884,0
1981-01-08,4.1702,4.1702,3.9815,4.0444,346619,0
1981-01-09,4.0444,4.0991,3.9815,4.0913,372086,0
1981-01-12,4.0991,4.1543,4.0991,4.1305,290844,0
1981-01-13,4.1305,4.1384,4.0679,4.1305,686105,0
1981-01-14,4.1621,4.2723,4.1621,4.2409,615305,0
1981-01-15,4.2409,4.3899,4.2249,4.3584,294662,0
1981-01-16,4.4054,4.4763,4.4054,4.4763,661655,0
1981-01-19,4.4763,4.4763,4.3977,4.4054,221060,0
1981-01-20,4.4054,4.4449,4.2171,4.2171,273016,0
1981-01-21,4.2171,4.2483,4.1621,4.1855,357571,0
1981-01-22,4.1855,4.2171,4.1151,4.1151,260026,0
1981-01-23,4.1305,4.178,4.1305,4.1462,198141,0
1981-01-26,4.1305,4.1305,4.0523,4.0523,258243,0
1981-01-27,4.0523,4.1621,4.0285,4.1543,377687,0
1981-01-28,4.1543,4.1935,4.0757,4.0757,315803,0
1981-01-29,4.0757,4.1227,4.0444,4.0757,276069,0
1981-01-30,4.0757,4.0991,3.9346,3.9501,293388,0
1981-02-02,3.8874,3.8874,3.7301,3.8087,380489,0
1981-02-03,3.8087,3.8874,3.793,3.8874,341018,0
1981-02-04,3.8874,3.9184,3.8556,3.8716,395770,0
1981-02-05,3.8716,3.8874,3.8166,3.8716,220298,0
1981-02-06,3.8716,3.9578,3.8556,3.9184,316310,0
1981-02-09,3.9184,3.9578,3.9184,3.9346,475230,0
1981-02-10,3.9501,4.0285,3.9501,3.9815,630584,0
1981-02-11,3.9815,3.9971,3.8952,3.9029,294414,0
1981-02-12,3.9029,3.9346,3.8323,3.8874,348656,0
1981-02-13,3.8874,3.9894,3.8874,3.9894,328027,0
1981-02-17,4.0206,4.0913,4.0206,4.0285,224884,0
1981-02-18,4.0285,4.1151,4.0052,4.1151,266391,0
1981-02-19,4.0991,4.0991,3.9184,3.9424,378707,0
1981-02-20,3.9424,3.9658,3.8952,3.9267,457659,0
1981-02-23,3.9267,3.9501,3.8874,3.8952,212657,0
1981-02-24,3.8952,3.9106,3.7696,3.793,421238,0
1981-02-25,3.793,3.9029,3.7301,3.8874,373358,0
1981-02-26,3.8874,3.9267,3.8716,3.9184,449763,0
1981-02-27,3.9184,3.9658,3.8716,3.9578,320897,0
1981-03-02,3.9578,4.0129,3.9184,3.9971,216986,0
1981-03-03,3.9971,4.0365,3.9658,3.9658,298997,0
1981-03-04,3.9658,4.0206,3.8952,3.9267,366991,0
1981-03-05,3.9029,3.9029,3.8087,3.8166,256458,0
1981-03-06,3.793,3.793,3.6281,3.699,1659741,0
1981-03-09,3.699,3.7066,3.6594,3.6675,311983,0
1981-03-10,3.6594,3.6594,3.5341,3.5888,629313,0
1981-03-11,3.6122,3.6122,3.4789,3.5341,797144,0
1981-03-12,3.5341,3.7851,3.5341,3.738,723541,0
1981-03-13,3.738,3.7696,3.5419,3.6122,882209,0
1981-03-16,3.6122,3.6675,3.5807,3.6675,316564,0
1981-03-17,3.6594,3.6594,3.5574,3.6122,456637,0
1981-03-18,3.5967,3.5967,3.5419,3.5419,476756,0
1981-03-19,3.5419,3.5419,3.4003,3.4789,607664,0
1981-03-20,3.4789,3.4947,3.4396,3.4632,467081,0
1981-03-23,3.4632,3.5967,3.4632,3.5654,1304973,0
1981-03-24,3.5654,3.7617,3.4789,3.4947,1762380,0
1981-03-25,3.4947,3.6594,3.4789,3.6594,1421365,0
1981-03-26,3.6594,3.6594,3.5341,3.5888,508082,0
1981-03-27,3.5888,3.5967,3.5103,3.5419,544755,0
1981-03-30,3.5419,3.5967,3.4789,3.5025,340502,0
1981-03-31,3.5419,3.6122,3.5419,3.5419,598240,0
1981-04-01,3.5419,3.6122,3.5258,3.5419,793578,0
1981-04-02,3.5419,3.5888,3.5258,3.5419,489750,0
1981-04-03,3.5419,3.5654,3.5341,3.5574,389656,0
1981-04-06,3.5025,3.5025,3.4396,3.4632,773713,0
1981-04-07,3.4632,3.471,3.4161,3.4161,500440,0
1981-04-08,3.4161,3.4474,3.3845,3.4003,417674,0
1981-04-09,3.4003,3.4082,3.2355,3.3062,914297,0
1981-04-10,3.2984,3.2984,3.1725,3.2435,624982,0
1981-04-13,3.2435,3.2435,3.1412,3.2117,933905,0
1981-04-14,3.2117,3.251,3.2041,3.251,803257,0
1981-04-15,3.2747,3.3845,3.2747,3.3845,533806,0
1981-04-16,3.3845,3.4474,3.2984,3.3299,979493,0
1981-04-20,3.3299,3.3691,3.2747,3.3691,772439,0
1981-04-21,3.353,3.353,3.2041,3.2117,790267,0
1981-04-22,3.2117,3.2117,3.1097,3.157,1015660,0
1981-04-23,3.157,3.1803,3.1256,3.1412,809622,0
1981-04-24,3.1412,3.2277,3.0938,3.2041,693488,0
1981-04-27,3.2041,3.2984,3.2041,3.2984,484144,0
1981-04-28,3.2984,3.3299,3.2747,3.3299,566405,0
1981-04-29,3.3299,3.4161,3.2824,3.4161,687886,0
1981-04-30,3.471,3.6281,3.471,3.5807,1572131,0
1981-05-01,3.5807,3.6438,3.5654,3.5888,791035,0
1981-05-04,3.5807,3.5807,3.5341,3.5654,660381,0
1981-05-05,3.5654,3.6438,3.5341,3.5967,517760,0
1981-05-06,3.6438,3.699,3.6438,3.6753,753849,0
1981-05-07,3.6753,3.738,3.6675,3.6908,558765,0
1981-05-08,3.6908,3.7066,3.6753,3.6908,808099,0
1981-05-11,3.6594,3.6594,3.4947,3.5258,431680,0
1981-05-12,3.5258,3.5654,3.5025,3.5654,465297,0
1981-05-13,3.5654,3.5654,3.4789,3.4947,432191,0
1981-05-14,3.4947,3.5025,3.4396,3.4396,316564,0
1981-05-15,3.4396,3.4947,3.4318,3.4789,334138,0
1981-05-18,3.4789,3.5341,3.4789,3.4789,326498,0
1981-05-19,3.4789,3.4789,3.4003,3.4474,390935,0
1981-05-20,3.4474,3.5025,3.4161,3.471,510886,0
1981-05-21,3.471,3.4947,3.4161,3.471,499676,0
1981-05-22,3.471,3.471,3.4161,3.4161,293898,0
1981-05-26,3.4161,3.5025,3.3845,3.5025,795616,0
1981-05-27,3.5025,3.5025,3.4396,3.4396,593656,0
1981-05-28,3.4396,3.4396,3.3691,3.4003,337958,0
1981-05-29,3.4003,3.4082,3.2671,3.2671,1058187,0
1981-06-01,3.2671,3.3376,3.1725,3.2041,618870,0
1981-06-02,3.2041,3.2277,3.157,3.1725,484398,0
1981-06-03,3.1725,3.1803,3.1256,3.1725,1156495,0
1981-06-04,3.1803,3.2435,3.1803,3.2277,909968,0
1981-06-05,3.2277,3.3062,3.1963,3.2984,814210,0
1981-06-08,3.2984,3.3062,3.2277,3.2435,762764,0
1981-06-09,3.2435,3.2435,3.1803,3.1963,853684,0
1981-06-10,3.1963,3.2435,3.1963,3.2041,1153948,0
1981-06-11,3.2041,3.2355,3.1097,3.1803,334901,0
1981-06-12,3.1803,3.1803,3.1097,3.1412,721504,0
1981-06-15,3.1412,3.1963,3.1097,3.1256,311983,0
1981-06-16,3.1097,3.1097,3.0392,3.0706,673626,0
1981-06-17,3.0706,3.2277,3.0392,3.2277,1288677,0
1981-06-18,3.2117,3.2117,3.1019,3.1412,931358,0
1981-06-19,3.1412,3.251,3.1256,3.2277,713102,0
1981-06-22,3.2277,3.2984,3.2041,3.2041,637206,0
1981-06-23,3.2041,3.2435,3.1803,3.2435,493567,0
1981-06-24,3.2435,3.2671,3.1725,3.2041,585506,0
1981-06-25,3.2117,3.2824,3.2117,3.2671,1279507,0
1981-06-26,3.2671,3.3062,3.2277,3.2435,859793,0
1981-06-29,3.2435,3.2435,3.1963,3.2041,1096394,0
1981-06-30,3.2041,3.2824,3.1963,3.2435,1326368,0
1981-07-01,3.251,3.3062,3.251,3.2824,425568,0
1981-07-02,3.2824,3.3217,3.2747,3.2984,556474,0
1981-07-06,3.2984,3.3062,3.2747,3.3062,685337,0
1981-07-07,3.3062,3.3691,3.3062,3.3691,491018,0
1981-07-08,3.4003,3.4396,3.4003,3.4318,853684,0
1981-07-09,3.4318,3.4632,3.4161,3.4632,391695,0
1981-07-10,3.4632,3.4632,3.3691,3.3845,360115,0
1981-07-13,3.3845,3.4318,3.3691,3.4082,300264,0
1981-07-14,3.4082,3.471,3.3299,3.3691,517760,0
1981-07-15,3.4003,3.5888,3.4003,3.4161,1050039,0
1981-07-16,3.4318,3.4947,3.4318,3.4318,567425,0
1981-07-17,3.4474,3.4947,3.4474,3.4947,871767,0
1981-07-20,3.471,3.471,3.4396,3.4632,458421,0
1981-07-21,3.4632,3.4947,3.4161,3.4396,781863,0
1981-07-22,3.4396,3.4789,3.4003,3.4082,418691,0
1981-07-23,3.4082,3.4396,3.4003,3.4161,333885,0
1981-07-24,3.4161,3.4632,3.4082,3.4632,283459,0
1981-07-27,3.471,3.5654,3.471,3.5574,668533,0
1981-07-28,3.5574,3.5574,3.5025,3.5258,581177,0
1981-07-29,3.5419,3.6675,3.5419,3.5967,504006,0
1981-07-30,3.6281,3.6908,3.6281,3.6675,407997,0
1981-07-31,3.6675,3.7066,3.6675,3.6753,290589,0
1981-08-03,3.6753,3.6908,3.6122,3.6753,477776,0
1981-08-04,3.6753,3.7066,3.6281,3.6753,569205,0
1981-08-05,3.6753,3.7537,3.6753,3.7537,754361,0
1981-08-06,3.7617,3.8323,3.7617,3.7696,863364,0
1981-08-07,3.7696,3.7696,3.7222,3.738,526930,0
1981-08-10,3.738,3.7617,3.6908,3.7617,513942,0
1981-08-11,3.7617,3.8716,3.738,3.84,990956,0
1981-08-12,3.8556,3.9184,3.8556,3.8556,816247,0
1981-08-13,3.8556,3.9267,3.8556,3.9267,851646,0
1981-08-14,3.9267,3.9658,3.9184,3.9346,821339,0
1981-08-17,3.9346,3.9658,3.9346,3.9346,557493,0
1981-08-18,3.9346,3.9501,3.84,3.8636,821339,0
1981-08-19,3.8636,3.8874,3.8323,3.84,505792,0
1981-08-20,3.84,3.8874,3.84,3.8636,466319,0
1981-08-21,3.8636,3.8874,3.7617,3.7617,647395,0
1981-08-24,3.6908,3.6908,3.5419,3.5419,1091298,0
1981-08-25,3.5419,3.6594,3.5025,3.6281,1034504,0
1981-08-26,3.6281,3.6594,3.5888,3.6281,574047,0
1981-08-27,3.5967,3.5967,3.5258,3.5341,582195,0
1981-08-28,3.5341,3.6281,3.4789,3.6122,504772,0
1981-08-31,3.6122,3.6753,3.5888,3.6281,414872,0
1981-09-01,3.6281,3.6908,3.5888,3.6438,406976,0
1981-09-02,3.6438,3.7222,3.6281,3.699,282693,0
1981-09-03,3.699,3.7066,3.5807,3.5807,341267,0
1981-09-04,3.5419,3.5419,3.4947,3.4947,589071,0
1981-09-08,3.4947,3.4947,3.3691,3.4082,777785,0
1981-09-09,3.4082,3.4396,3.353,3.4003,539664,0
1981-09-10,3.4161,3.5419,3.4161,3.5419,641281,0
1981-09-11,3.5419,3.6122,3.5025,3.5967,526675,0
1981-09-14,3.5967,3.6122,3.5574,3.5654,404685,0
1981-09-15,3.5807,3.6281,3.5807,3.5888,553672,0
1981-09-16,3.5888,3.5888,3.5258,3.5341,543482,0
1981-09-17,3.5341,3.5654,3.4396,3.4396,503241,0
1981-09-18,3.4396,3.4474,3.4003,3.4396,608935,0
1981-09-21,3.4161,3.4161,3.353,3.3691,532024,0
1981-09-22,3.3691,3.4003,3.353,3.353,881695,0
1981-09-23,3.353,3.4082,3.2747,3.4082,785685,0
1981-09-24,3.4082,3.4947,3.3299,3.3299,532791,0
1981-09-25,3.2824,3.2824,3.2355,3.251,796125,0
1981-09-28,3.251,3.4161,3.1963,3.4161,819810,0
1981-09-29,3.4161,3.4318,3.3299,3.3691,796381,0
1981-09-30,3.3691,3.3691,3.2824,3.3062,405196,0
1981-10-01,3.3062,3.3376,3.2824,3.3376,471665,0
1981-10-02,3.4003,3.5654,3.4003,3.5419,1383415,0
1981-10-05,3.5888,3.6753,3.5888,3.6281,1050294,0
1981-10-06,3.6281,3.7696,3.5888,3.6675,802495,0
1981-10-07,3.6675,3.6908,3.6438,3.6675,427351,0
1981-10-08,3.6675,3.699,3.6281,3.6753,536352,0
1981-10-09,3.6753,3.699,3.6122,3.6281,508082,0
1981-10-12,3.6281,3.6675,3.5807,3.6594,333120,0
1981-10-13,3.6594,3.6675,3.5967,3.5967,253405,0
1981-10-14,3.5967,3.6594,3.5807,3.6281,288042,0
1981-10-15,3.6281,3.6594,3.5967,3.6281,392458,0
1981-10-16,3.6281,3.6753,3.6281,3.6438,257989,0
1981-10-19,3.6438,3.6594,3.5888,3.6594,468605,0
1981-10-20,3.7066,3.8087,3.7066,3.7301,651213,0
1981-10-21,3.7301,3.738,3.6753,3.6908,609447,0
1981-10-22,3.6908,3.7066,3.6753,3.6908,885516,0
1981-10-23,3.6908,3.7222,3.6594,3.6594,553415,0
1981-10-26,3.6594,3.6753,3.5807,3.5807,409016,0
1981-10-27,3.5807,3.6281,3.5807,3.5807,415125,0
1981-10-28,3.5807,3.6281,3.5807,3.5888,375905,0
1981-10-29,3.5888,3.6281,3.5807,3.5888,248057,0
1981-10-30,3.5888,3.699,3.5574,3.699,381253,0
1981-11-02,3.7222,3.8323,3.7222,3.7851,789761,0
1981-11-03,3.7851,3.7851,3.7301,3.7301,305107,0
1981-11-04,3.7301,3.8087,3.7066,3.7537,1272374,0
1981-11-05,3.7537,3.7617,3.7301,3.7617,289828,0
1981-11-06,3.7617,3.7696,3.699,3.7617,442121,0
1981-11-09,3.7617,3.7851,3.7066,3.7851,468098,0
1981-11-10,3.7851,3.7851,3.7222,3.7301,197374,0
1981-11-11,3.7222,3.7222,3.6753,3.6753,230994,0
1981-11-12,3.6908,3.7617,3.6908,3.738,399335,0
1981-11-13,3.738,3.7851,3.699,3.699,284220,0
1981-11-16,3.699,3.7066,3.6122,3.6281,346362,0
1981-11-17,3.6281,3.6675,3.5967,3.6675,656563,0
1981-11-18,3.6281,3.6281,3.5419,3.5654,737806,0
1981-11-19,3.5654,3.6281,3.5654,3.6122,457659,0
1981-11-20,3.6122,3.6908,3.5967,3.6281,492295,0
1981-11-23,3.6281,3.6675,3.6122,3.6281,368772,0
1981-11-24,3.6438,3.7222,3.6438,3.6908,561056,0
1981-11-25,3.7222,3.8323,3.7222,3.793,834073,0
1981-11-27,3.8087,3.8874,3.8087,3.8323,412069,0
1981-11-30,3.8636,3.8952,3.8636,3.8952,513689,0
1981-12-01,3.8952,3.9029,3.84,3.8556,559276,0
1981-12-02,3.8556,3.8636,3.8087,3.8323,437028,0
1981-12-03,3.8323,3.8556,3.8087,3.8556,461985,0
1981-12-04,3.8716,3.8952,3.8716,3.8716,615814,0
1981-12-07,3.8716,3.8874,3.8323,3.8556,597476,0
1981-12-08,3.8556,3.8716,3.84,3.8636,243221,0
1981-12-09,3.8636,3.9578,3.8636,3.9578,482358,0
1981-12-10,3.9578,3.9815,3.9029,3.9029,561313,0
1981-12-11,3.9029,3.9267,3.8323,3.84,545779,0
1981-12-14,3.793,3.793,3.699,3.738,660381,0
1981-12-15,3.738,3.738,3.699,3.699,530749,0
1981-12-16,3.699,3.7222,3.6594,3.6594,746208,0
1981-12-17,3.6594,3.699,3.6438,3.699,335156,0
1981-12-18,3.699,3.738,3.6753,3.6908,425568,0
1981-12-21,3.6908,3.7066,3.6675,3.6908,423274,0
1981-12-22,3.6908,3.699,3.6675,3.6908,321913,0
1981-12-23,3.6908,3.738,3.6753,3.7301,317839,0
1981-12-24,3.7301,3.7617,3.7066,3.7537,173440,0
1981-12-28,3.7537,3.793,3.7222,3.7222,192026,0
1981-12-29,3.7222,3.738,3.699,3.7301,342033,0
1981-12-30,3.7301,3.7617,3.7066,3.7617,250603,0
1981-12-31,3.7537,3.7537,3.699,3.7066,151536,0
1982-01-04,3.6594,3.7066,3.5888,3.5967,318349,0
1982-01-05,3.5258,3.5888,3.4632,3.4632,574810,0
1982-01-06,3.4082,3.4632,3.353,3.3845,688144,0
1982-01-07,3.3691,3.3845,3.353,3.353,619124,0
1982-01-08,3.3691,3.4003,3.3299,3.3299,371831,0
1982-01-11,3.2984,3.3299,3.251,3.251,998342,0
1982-01-12,3.2671,3.3217,3.2117,3.2824,469628,0
1982-01-13,3.2747,3.3376,3.2117,3.2355,431680,0
1982-01-14,3.251,3.2824,3.2277,3.2671,652232,0
1982-01-15,3.2747,3.2984,3.2435,3.251,449254,0
1982-01-18,3.251,3.3062,3.2041,3.2824,371318,0
1982-01-19,3.2355,3.3062,3.157,3.1725,1153188,0
1982-01-20,3.1019,3.157,3.047,3.1019,605372,0
1982-01-21,3.0938,3.1019,3.0706,3.0938,365974,0
1982-01-22,3.0786,3.0938,3.0626,3.0786,370048,0
1982-01-25,3.047,3.0938,3.0076,3.0786,683301,0
1982-01-26,3.157,3.2041,3.1019,3.1725,657580,0
1982-01-27,3.1412,3.1803,3.1019,3.1097,569461,0
1982-01-28,3.1412,3.157,3.1097,3.1412,463006,0
1982-01-29,3.157,3.1803,3.1256,3.157,446705,0
1982-02-01,3.0392,3.0938,2.9762,2.9841,859541,0
1982-02-02,2.9608,3.0076,2.9213,2.9291,816499,0
1982-02-03,2.8976,2.9291,2.8663,2.8663,1132301,0
1982-02-04,2.8822,2.9134,2.8426,2.9134,922702,0
1982-02-05,2.9291,2.9608,2.8822,2.9134,562840,0
1982-02-08,2.8507,2.8822,2.8114,2.8348,763528,0
1982-02-09,2.7642,2.8348,2.7014,2.7251,1316434,0
1982-02-10,2.7642,2.7957,2.7251,2.7957,1036543,0
1982-02-11,2.7488,2.7799,2.7014,2.7172,545013,0
1982-02-12,2.7326,2.7566,2.7172,2.7326,414361,0
1982-02-16,2.6621,2.6935,2.6308,2.6857,652742,0
1982-02-17,2.6701,2.6935,2.6543,2.6543,380744,0
1982-02-18,2.6701,2.6935,2.6386,2.6701,492548,0
1982-02-19,2.6543,2.6857,2.6071,2.6386,577103,0
1982-02-22,2.6543,2.6857,2.6149,2.6386,527439,0
1982-02-23,2.6308,2.6621,2.5838,2.6621,1226280,0
1982-02-24,2.7326,2.7957,2.6701,2.7799,2041249,0
1982-02-25,2.7957,2.8348,2.7566,2.7799,579396,0
1982-02-26,2.7566,2.7799,2.7251,2.7488,276326,0
1982-03-01,2.7172,2.7566,2.6621,2.7251,429643,0
1982-03-02,2.6701,2.7251,2.6149,2.6149,455874,0
1982-03-03,2.568,2.6071,2.5051,2.568,1602692,0
1982-03-04,2.5838,2.6071,2.568,2.568,1198518,0
1982-03-05,2.568,2.5838,2.5286,2.5526,713609,0
1982-03-08,2.5364,2.5992,2.4737,2.5286,534316,0
1982-03-09,2.5838,2.6386,2.5286,2.6308,1213545,0
1982-03-10,2.6701,2.7488,2.5992,2.7014,1226024,0
1982-03-11,2.7488,2.7799,2.7172,2.7642,775243,0
1982-03-12,2.7566,2.7957,2.7251,2.7642,560038,0
1982-03-15,2.8271,2.8976,2.7488,2.8976,491018,0
1982-03-16,2.8976,2.9213,2.8663,2.8663,594165,0
1982-03-17,2.8348,2.8507,2.7957,2.8271,439575,0
1982-03-18,2.8822,2.9134,2.8348,2.8822,630329,0
1982-03-19,2.8663,2.8976,2.8348,2.8348,718194,0
1982-03-22,2.8822,2.9134,2.8663,2.8822,579646,0
1982-03-23,2.9134,2.9446,2.8663,2.9134,886539,0
1982-03-24,2.8663,2.9134,2.8114,2.8114,514707,0
1982-03-25,2.7957,2.8114,2.7566,2.7642,765310,0
1982-03-26,2.7014,2.7488,2.6543,2.7172,782119,0
1982-03-29,2.7014,2.7172,2.6857,2.7014,272251,0
1982-03-30,2.6857,2.7251,2.6308,2.6701,667258,0
1982-03-31,2.6543,2.6701,2.6308,2.6543,692215,0
1982-04-01,2.6857,2.7251,2.6386,2.7251,1004963,0
1982-04-02,2.7642,2.8114,2.7172,2.7957,646121,0
1982-04-05,2.7799,2.7957,2.7566,2.7566,613522,0
1982-04-06,2.7799,2.8348,2.7251,2.8271,601550,0
1982-04-07,2.7799,2.8271,2.7251,2.7957,1492923,0
1982-04-08,2.7957,2.8114,2.7799,2.7957,1125935,0
1982-04-12,2.7488,2.7642,2.7172,2.7251,717685,0
1982-04-13,2.7014,2.7251,2.6701,2.6701,320897,0
1982-04-14,2.6621,2.6701,2.6386,2.6543,673626,0
1982-04-15,2.6543,2.6701,2.6149,2.6701,731690,0
1982-04-16,2.6543,2.6701,2.6149,2.6386,784409,0
1982-04-19,2.6308,2.6386,2.6071,2.6308,609447,0
1982-04-20,2.5992,2.6149,2.568,2.5838,611992,0
1982-04-21,2.5209,2.5526,2.4894,2.5364,842223,0
1982-04-22,2.6386,2.6701,2.5992,2.6386,920916,0
1982-04-23,2.7488,2.7957,2.7014,2.7799,1665600,0
1982-04-26,2.7642,2.7957,2.7326,2.7566,856230,0
1982-04-27,2.7172,2.7642,2.6543,2.6621,989936,0
1982-04-28,2.6308,2.6621,2.5838,2.6071,1866032,0
1982-04-29,2.5757,2.5838,2.5526,2.568,1620776,0
1982-04-30,2.568,2.5838,2.5364,2.5838,529221,0
1982-05-03,2.5992,2.6621,2.5209,2.6621,551126,0
1982-05-04,2.6386,2.6621,2.6071,2.6308,479555,0
1982-05-05,2.6701,2.7251,2.6149,2.6935,1078818,0
1982-05-06,2.7642,2.7957,2.7326,2.7957,1517374,0
1982-05-07,2.9446,3.047,2.8271,3.0235,3288667,0
1982-05-10,2.9762,3.0076,2.9446,2.9921,981535,0
1982-05-11,2.9841,3.0235,2.9446,3.0076,1105815,0
1982-05-12,2.9921,3.0392,2.9528,2.9608,707754,0
1982-05-13,2.9921,3.0235,2.9608,2.9762,731182,0
1982-05-14,2.9841,2.9921,2.9608,2.9841,459949,0
1982-05-17,2.9291,2.9608,2.8822,2.9134,635678,0
1982-05-18,2.8822,2.9134,2.8663,2.8976,349419,0
1982-05-19,2.8663,2.9213,2.8114,2.8114,608425,0
1982-05-20,2.8271,2.8663,2.7642,2.7642,570224,0
1982-05-21,2.8271,2.8507,2.7799,2.8507,492802,0
1982-05-24,2.8271,2.8663,2.7642,2.7642,570224,0
1982-05-25,2.9608,2.9921,2.9291,2.9291,762764,0
1982-05-26,2.8822,2.9134,2.8426,2.8976,463006,0
1982-05-27,2.8822,2.9134,2.8663,2.8822,265628,0
1982-05-28,2.8822,2.9213,2.8426,2.8663,577103,0
1982-06-01,2.9134,2.9291,2.8822,2.9291,387368,0
1982-06-02,2.9446,2.9762,2.9134,2.9291,883736,0
1982-06-03,2.9134,2.9291,2.8822,2.9291,412580,0
1982-06-04,2.9213,2.9291,2.8976,2.9134,201197,0
1982-06-07,2.8976,2.9213,2.8822,2.8822,428371,0
1982-06-08,2.8822,2.8976,2.8663,2.8822,315803,0
1982-06-09,2.8822,2.8822,2.7799,2.8114,805298,0
1982-06-10,2.8348,2.8663,2.7957,2.8114,500699,0
1982-06-11,2.8822,2.8822,2.8507,2.8663,534569,0
1982-06-14,2.8271,2.8426,2.7957,2.8271,357571,0
1982-06-15,2.7642,2.7957,2.7251,2.7642,446705,0
1982-06-16,2.6857,2.7566,2.5992,2.6071,1735888,0
1982-06-17,2.568,2.5838,2.5364,2.5838,804271,0
1982-06-18,2.5757,2.5992,2.5526,2.5992,973381,0
1982-06-21,2.568,2.5838,2.5364,2.5364,301029,0
1982-06-22,2.5209,2.5526,2.4737,2.5286,703675,0
1982-06-23,2.568,2.6149,2.5051,2.6149,445691,0
1982-06-24,2.5992,2.6308,2.5526,2.5757,593400,0
1982-06-25,2.5526,2.5757,2.5209,2.5364,528459,0
1982-06-28,2.5757,2.6071,2.5286,2.5838,668021,0
1982-06-29,2.568,2.5838,2.5364,2.568,687379,0
1982-06-30,2.5286,2.5757,2.4894,2.4894,972365,0
1982-07-01,2.4737,2.5051,2.4343,2.4343,685853,0
1982-07-02,2.4343,2.466,2.403,2.4109,542465,0
1982-07-06,2.403,2.4188,2.3795,2.4109,368268,0
1982-07-07,2.4188,2.4424,2.403,2.4188,310709,0
1982-07-08,2.3559,2.4343,2.2696,2.4188,731437,0
1982-07-09,2.4109,2.4343,2.3873,2.4109,715392,0
1982-07-12,2.3247,2.403,2.254,2.3086,2231750,0
1982-07-13,2.2933,2.3086,2.2696,2.2696,1092317,0
1982-07-14,2.3559,2.4109,2.2933,2.3873,1665087,0
1982-07-15,2.4188,2.466,2.3795,2.403,771932,0
1982-07-16,2.4109,2.4343,2.3795,2.4343,372594,0
1982-07-19,2.466,2.4737,2.4424,2.4424,310451,0
1982-07-20,2.3795,2.466,2.2933,2.2933,905894,0
1982-07-21,2.3482,2.3715,2.3086,2.3401,472174,0
1982-07-22,2.2933,2.3247,2.2618,2.3086,824393,0
1982-07-23,2.3086,2.3482,2.2772,2.3482,623454,0
1982-07-26,2.3559,2.3715,2.3482,2.3715,258753,0
1982-07-27,2.3247,2.3482,2.2933,2.2933,911240,0
1982-07-28,2.2618,2.3086,2.2225,2.254,574047,0
1982-07-29,2.2066,2.254,2.1597,2.191,766078,0
1982-07-30,2.191,2.2225,2.1752,2.1832,741115,0
1982-08-02,2.1752,2.1832,2.1518,2.1752,676168,0
1982-08-03,2.1597,2.2066,2.1125,2.1125,915315,0
1982-08-04,2.0888,2.1281,2.0339,2.0888,957589,0
1982-08-05,2.0966,2.1281,2.0656,2.0966,783900,0
1982-08-06,2.0811,2.0888,2.0574,2.0888,1058444,0
1982-08-09,2.0966,2.1439,2.0574,2.1202,520312,0
1982-08-10,2.1518,2.1832,2.1125,2.1281,455111,0
1982-08-11,2.1597,2.191,2.1281,2.1597,411817,0
1982-08-12,2.1832,2.191,2.1597,2.1597,374634,0
1982-08-13,2.1752,2.2066,2.1281,2.2066,483887,0
1982-08-16,2.2225,2.2618,2.1752,2.1752,953005,0
1982-08-17,2.2225,2.2696,2.1752,2.2618,975421,0
1982-08-18,2.2696,2.3086,2.238,2.254,695784,0
1982-08-19,2.2225,2.2618,2.1597,2.2225,626765,0
1982-08-20,2.2772,2.3247,2.2225,2.3086,845535,0
1982-08-23,2.3482,2.4109,2.2696,2.3873,909204,0
1982-08-24,2.3086,2.3795,2.254,2.3086,1300642,0
1982-08-25,2.4109,2.5051,2.3086,2.5051,1596583,0
1982-08-26,2.5838,2.6543,2.5051,2.5526,1879785,0
1982-08-27,2.497,2.5286,2.466,2.4894,851896,0
1982-08-30,2.466,2.497,2.4343,2.497,543230,0
1982-08-31,2.4424,2.4894,2.3873,2.403,537627,0
1982-09-01,2.403,2.4188,2.3795,2.3873,2130385,0
1982-09-02,2.466,2.5286,2.3873,2.5051,915569,0
1982-09-03,2.6701,2.7488,2.5838,2.6386,1878000,0
1982-09-07,2.6308,2.6543,2.5992,2.6149,479555,0
1982-09-08,2.6543,2.6935,2.5992,2.6857,1501584,0
1982-09-09,2.7251,2.7642,2.6857,2.6857,1410156,0
1982-09-10,2.5992,2.6308,2.5526,2.6308,1623067,0
1982-09-13,2.6071,2.6308,2.5838,2.6149,906656,0
1982-09-14,2.6386,2.6701,2.6071,2.6149,1285111,0
1982-09-15,2.6543,2.6857,2.6071,2.6857,1549718,0
1982-09-16,2.6935,2.7251,2.6621,2.6857,814210,0
1982-09-17,2.6621,2.6701,2.6386,2.6543,479307,0
1982-09-20,2.6621,2.7014,2.6149,2.6857,573026,0
1982-09-21,2.6935,2.7172,2.6621,2.7014,395513,0
1982-09-22,2.6935,2.7566,2.6149,2.6149,617084,0
1982-09-23,2.5992,2.6149,2.5757,2.6149,919133,0
1982-09-24,2.5838,2.6071,2.568,2.5838,420220,0
1982-09-27,2.5757,2.5992,2.5364,2.5992,266647,0
1982-09-28,2.6071,2.6149,2.5838,2.5838,702658,0
1982-09-29,2.568,2.5838,2.5286,2.5526,340759,0
1982-09-30,2.5051,2.5526,2.466,2.4737,334394,0
1982-10-01,2.466,2.497,2.4188,2.4737,389403,0
1982-10-04,2.4894,2.5209,2.4424,2.4737,546032,0
1982-10-05,2.497,2.5286,2.4502,2.5209,337449,0
1982-10-06,2.5992,2.6543,2.5364,2.6149,349671,0
1982-10-07,2.6071,2.6543,2.5526,2.5757,725323,0
1982-10-08,2.6149,2.6386,2.5838,2.6149,758175,0
1982-10-11,2.6935,2.7326,2.6386,2.6857,1252000,0
1982-10-12,2.8271,2.8976,2.7488,2.8348,1876474,0
1982-10-13,2.9608,3.0626,2.8507,3.0076,1714751,0
1982-10-14,3.047,3.1097,2.9841,2.9921,1109126,0
1982-10-15,3.0235,3.0938,2.9608,3.0392,1155984,0
1982-10-18,3.0786,3.1097,3.047,3.1019,950207,0
1982-10-19,3.0786,3.157,3.0076,3.0706,1206415,0
1982-10-20,3.0626,3.1097,3.0076,3.1097,889339,0
1982-10-21,3.0626,3.1019,3.0076,3.0706,1001652,0
1982-10-22,3.0938,3.157,3.0154,3.0235,1655159,0
1982-10-25,2.8348,2.8822,2.7957,2.8114,1642423,0
1982-10-26,2.7957,2.8426,2.7251,2.8114,1901436,0
1982-10-27,2.7957,2.8348,2.7326,2.7642,949696,0
1982-10-28,2.7251,2.7566,2.6857,2.6857,984077,0
1982-10-29,2.6149,2.6386,2.5992,2.6149,1750916,0
1982-11-01,2.6386,2.6857,2.5992,2.6857,889593,0
1982-11-02,2.7642,2.7957,2.7326,2.7326,716923,0
1982-11-03,2.7957,2.8426,2.7488,2.8114,1835977,0
1982-11-04,2.8271,2.8507,2.7799,2.7957,915569,0
1982-11-05,2.7642,2.7957,2.7488,2.7957,675155,0
1982-11-08,2.7172,2.7251,2.6935,2.7251,578370,0
1982-11-09,2.6857,2.7326,2.6149,2.7326,869219,0
1982-11-10,2.7326,2.7957,2.6857,2.7251,994777,0
1982-11-11,2.6935,2.7172,2.6621,2.7172,512923,0
1982-11-12,2.6543,2.7014,2.5992,2.5992,1043417,0
1982-11-15,2.6071,2.6308,2.5838,2.6149,1193679,0
1982-11-16,2.5526,2.5838,2.5051,2.5757,1992858,0
1982-11-17,2.5992,2.6308,2.568,2.6308,1447848,0
1982-11-18,2.6701,2.7014,2.6308,2.6935,915063,0
1982-11-19,2.6701,2.7172,2.6308,2.6386,782119,0
1982-11-22,2.5838,2.6308,2.5286,2.5364,846553,0
1982-11-23,2.5051,2.5526,2.4502,2.4502,728638,0
1982-11-24,2.4502,2.4894,2.4188,2.4737,704440,0
1982-11-26,2.4737,2.497,2.4502,2.466,470646,0
1982-11-29,2.466,2.4894,2.4343,2.4424,982041,0
1982-11-30,2.5286,2.6308,2.4188,2.6308,1545390,0
1982-12-01,2.5757,2.6308,2.5051,2.5757,1273138,0
1982-12-02,2.5838,2.6149,2.5526,2.5757,613264,0
1982-12-03,2.5757,2.6071,2.5364,2.5992,616068,0
1982-12-06,2.6386,2.6935,2.5757,2.6935,1514575,0
1982-12-07,2.6857,2.7251,2.6386,2.7014,550104,0
1982-12-08,2.7251,2.7642,2.6857,2.7251,872273,0
1982-12-09,2.7488,2.8348,2.6621,2.7488,860815,0
1982-12-10,2.8271,2.8663,2.7799,2.8348,1309557,0
1982-12-13,2.8114,2.8507,2.7642,2.7957,804021,0
1982-12-14,2.7566,2.8348,2.6857,2.6857,839164,0
1982-12-15,2.7172,2.7488,2.6701,2.7251,501717,0
1982-12-16,2.7251,2.7488,2.7014,2.7251,563860,0
1982-12-17,2.7957,2.8271,2.7566,2.8114,472174,0
1982-12-20,2.8271,2.8822,2.7642,2.7957,795105,0
1982-12-21,2.7642,2.8114,2.7251,2.7957,473190,0
1982-12-22,2.7957,2.8348,2.7642,2.7799,498916,0
1982-12-23,2.7957,2.8114,2.7566,2.7957,406976,0
1982-12-27,2.8271,2.8348,2.7957,2.8271,458167,0
1982-12-28,2.7957,2.8426,2.7566,2.7566,428114,0
1982-12-29,2.7566,2.7799,2.7251,2.7642,417674,0
1982-12-30,2.7799,2.7957,2.7488,2.7799,520817,0
1982-12-31,2.7642,2.7799,2.7488,2.7642,279380,0
1983-01-03,2.7488,2.7957,2.6935,2.7014,1084679,0
1983-01-04,2.7799,2.8507,2.6935,2.8426,754105,0
1983-01-05,2.9213,2.9841,2.8507,2.9528,1372209,0
1983-01-06,3.0076,3.047,2.9608,3.0076,1444282,0
1983-01-07,3.0154,3.0626,2.9608,2.9841,1470516,0
1983-01-10,2.9528,2.9841,2.9213,2.9608,460460,0
1983-01-11,2.9446,2.9608,2.9213,2.9291,635168,0
1983-01-12,2.9291,2.9608,2.8976,2.8976,691200,0
1983-01-13,2.8348,2.8822,2.7642,2.7957,783648,0
1983-01-14,2.7957,2.8271,2.7799,2.7957,888575,0
1983-01-17,2.7957,2.8271,2.7566,2.7566,708772,0
1983-01-18,2.7566,2.7957,2.7014,2.7799,1075252,0
1983-01-19,2.7957,2.8348,2.7642,2.8271,570734,0
1983-01-20,2.9446,3.0392,2.8348,3.0392,1811531,0
1983-01-21,3.0154,3.0392,2.9841,3.0235,1131028,0
1983-01-24,2.8348,2.8976,2.7642,2.7957,1007000,0
1983-01-25,2.7326,2.7957,2.6701,2.7251,864635,0
1983-01-26,2.7799,2.8271,2.7251,2.7957,1705329,0
1983-01-27,2.8426,2.9134,2.7799,2.8822,820827,0
1983-01-28,2.8976,2.9446,2.8507,2.8976,800202,0
1983-01-31,2.8507,2.8822,2.8271,2.8663,728892,0
1983-02-01,2.7957,2.8507,2.7488,2.7566,1214815,0
1983-02-02,2.7014,2.7326,2.6701,2.7251,1470767,0
1983-02-03,2.7957,2.8426,2.7326,2.8348,917609,0
1983-02-04,2.8426,2.9213,2.7566,2.9134,2086835,0
1983-02-07,2.9213,2.9528,2.8822,2.9291,534316,0
1983-02-08,2.8822,2.9528,2.8114,2.8507,1942691,0
1983-02-09,2.8822,2.9213,2.8348,2.9134,914806,0
1983-02-10,3.0076,3.0786,2.9291,3.047,1994134,0
1983-02-11,3.0392,3.0786,2.9841,2.9921,2086326,0
1983-02-14,2.9841,2.9921,2.9608,2.9608,782631,0
1983-02-15,3.0076,3.047,2.9528,3.0076,1386725,0
1983-02-16,3.0235,3.047,2.9921,2.9921,847570,0
1983-02-17,3.0154,3.0706,2.9608,3.047,1082641,0
1983-02-18,3.0626,3.0938,3.0154,3.0626,784409,0
1983-02-22,2.9608,2.9841,2.9291,2.9446,1296315,0
1983-02-23,2.9528,2.9841,2.9213,2.9608,1186544,0
1983-02-24,3.0938,3.157,3.0154,3.1412,1427221,0
1983-02-25,3.2041,3.2435,3.157,3.1803,2326237,0
1983-02-28,3.1097,3.1412,3.0706,3.1097,1328402,0
1983-03-01,3.1803,3.2277,3.1256,3.2041,1175088,0
1983-03-02,3.2117,3.251,3.1725,3.1963,1796760,0
1983-03-03,3.2277,3.251,3.1963,3.2277,1480956,0
1983-03-04,3.2117,3.2435,3.1803,3.2435,1276703,0
1983-03-07,3.251,3.2747,3.2277,3.2747,696547,0
1983-03-08,3.2117,3.2747,3.1412,3.1412,1029413,0
1983-03-09,3.1803,3.2277,3.1412,3.2041,760213,0
1983-03-10,3.2355,3.2747,3.1803,3.2041,1128734,0
1983-03-11,3.1963,3.251,3.1097,3.1725,433970,0
1983-03-14,3.2041,3.2355,3.1725,3.2041,838657,0
1983-03-15,3.1963,3.2117,3.1725,3.1803,698584,0
1983-03-16,3.1097,3.1803,3.0392,3.0392,792817,0
1983-03-17,3.0076,3.0235,2.9762,2.9921,1688266,0
1983-03-18,3.0154,3.0235,2.9921,3.0154,782884,0
1983-03-21,3.0154,3.0938,2.9446,3.0706,1246142,0
1983-03-22,3.0235,3.047,3.0076,3.0154,1067104,0
1983-03-23,3.0392,3.0626,3.0076,3.0392,642048,0
1983-03-24,3.0626,3.0938,3.0235,3.0938,1146056,0
1983-03-25,3.1019,3.1412,3.0626,3.0786,834328,0
1983-03-28,3.0706,3.0786,3.047,3.047,570734,0
1983-03-29,3.0626,3.0786,3.0392,3.0626,403666,0
1983-03-30,3.1097,3.157,3.0706,3.1412,697309,0
1983-03-31,3.3691,3.4082,3.3062,3.3217,3345711,0
1983-04-04,3.3217,3.353,3.2824,3.353,1574678,0
1983-04-05,3.3217,3.3845,3.2435,3.2747,1612370,0
1983-04-06,3.2117,3.2671,3.157,3.1803,1024828,0
1983-04-07,3.1803,3.2041,3.1412,3.1963,597984,0
1983-04-08,3.2355,3.3062,3.1412,3.3062,1953638,0
1983-04-11,3.3691,3.3845,3.3376,3.3691,1113964,0
1983-04-12,3.3376,3.3691,3.2984,3.353,859541,0
1983-04-13,3.3217,3.3691,3.2671,3.2984,479817,0
1983-04-14,3.2671,3.2984,3.2355,3.251,265888,0
1983-04-15,3.2671,3.2824,3.2355,3.251,530749,0
1983-04-18,3.2041,3.251,3.1412,3.2041,921936,0
1983-04-19,3.1725,3.1803,3.1412,3.1725,724054,0
1983-04-20,3.1963,3.2117,3.1725,3.2041,670061,0
1983-04-21,3.157,3.2041,3.1097,3.1412,737296,0
1983-04-22,3.1412,3.1725,3.1097,3.1256,547304,0
1983-04-25,3.1725,3.1963,3.1412,3.1412,540680,0
1983-04-26,3.2355,3.3376,3.1256,3.3299,994777,0
1983-04-27,3.4161,3.4474,3.3691,3.4161,1688775,0
1983-04-28,3.4474,3.471,3.4161,3.4474,1319234,0
1983-04-29,3.471,3.5258,3.4082,3.5258,1469241,0
1983-05-02,3.4947,3.5341,3.4396,3.4632,1872654,0
1983-05-03,3.4082,3.4396,3.3691,3.4396,1250473,0
1983-05-04,3.4082,3.4161,3.3845,3.4003,2329038,0
1983-05-05,3.2824,3.3217,3.251,3.2824,1469499,0
1983-05-06,3.3376,3.3845,3.2824,3.3217,1337830,0
1983-05-09,3.3299,3.353,3.3062,3.3217,731437,0
1983-05-10,3.3217,3.3376,3.2984,3.3062,793834,0
1983-05-11,3.353,3.3845,3.3217,3.3376,1383669,0
1983-05-12,3.3691,3.3691,3.3376,3.353,603843,0
1983-05-13,3.3376,3.3691,3.3217,3.3217,418438,0
1983-05-16,3.3376,3.4161,3.2671,3.4082,544502,0
1983-05-17,3.3845,3.4161,3.353,3.3845,649178,0
1983-05-18,3.3691,3.4082,3.2671,3.2824,734238,0
1983-05-19,3.2671,3.2824,3.2041,3.2355,1013109,0
1983-05-20,3.1803,3.2277,3.1803,3.2041,865401,0
1983-05-23,3.2041,3.2747,3.1803,3.2671,1327896,0
1983-05-24,3.2747,3.3217,3.2671,3.3217,671843,0
1983-05-25,3.2984,3.3062,3.2435,3.2824,611992,0
1983-05-26,3.2824,3.2824,3.2117,3.2117,463515,0
1983-05-27,3.2041,3.2355,3.1963,3.2355,361645,0
1983-05-31,3.2041,3.2277,3.1725,3.1963,413601,0
1983-06-01,3.1725,3.1963,3.1019,3.1412,509868,0
1983-06-02,3.157,3.157,3.1097,3.157,493567,0
1983-06-03,3.1412,3.1412,3.1256,3.1412,493823,0
1983-06-06,3.1256,3.157,3.0786,3.0786,620907,0
1983-06-07,3.0938,3.1019,2.9921,2.9921,777026,0
1983-06-08,2.9921,3.0154,2.8976,2.9446,879151,0
1983-06-09,2.9291,2.9762,2.8976,2.9608,600023,0
1983-06-10,2.9762,3.0154,2.9528,2.9921,777535,0
1983-06-13,3.0154,3.0786,2.9841,3.0786,678722,0
1983-06-14,3.0626,3.1256,3.047,3.0786,761237,0
1983-06-15,3.0626,3.0706,2.9921,3.047,442630,0
1983-06-16,3.0706,3.1963,3.0392,3.1803,1196225,0
1983-06-17,3.2277,3.3299,3.2117,3.3299,2152800,0
1983-06-20,3.3217,3.3376,3.2824,3.3062,874822,0
1983-06-21,3.2984,3.4003,3.2671,3.4003,984843,0
1983-06-22,3.4082,3.4474,3.353,3.4161,1208196,0
1983-06-23,3.4003,3.4082,3.3376,3.3691,632369,0
1983-06-24,3.3691,3.4161,3.3376,3.4082,602061,0
1983-06-27,3.4161,3.4161,3.2747,3.2984,848334,0
1983-06-28,3.2984,3.3376,3.2824,3.3062,679483,0
1983-06-29,3.2824,3.4003,3.2747,3.3376,552655,0
1983-06-30,3.3691,3.4082,3.3376,3.4003,1445046,0
1983-07-01,3.3691,3.4003,3.3691,3.3691,760472,0
1983-07-05,3.3062,3.353,3.2824,3.3376,937218,0
1983-07-06,3.353,3.4161,3.353,3.4161,1031958,0
1983-07-07,3.3845,3.4474,3.353,3.3845,2119946,0
1983-07-08,3.3691,3.4003,3.3376,3.3376,947151,0
1983-07-11,3.3376,3.353,3.3217,3.3376,435503,0
1983-07-12,3.3376,3.3376,3.251,3.2747,481344,0
1983-07-13,3.2671,3.2984,3.251,3.2747,1016678,0
1983-07-14,3.2747,3.3062,3.2671,3.2824,867437,0
1983-07-15,3.2824,3.2824,3.2435,3.2824,327264,0
1983-07-18,3.2824,3.2984,3.251,3.2824,431425,0
1983-07-19,3.2984,3.3376,3.2824,3.2984,713102,0
1983-07-20,3.3217,3.3691,3.3217,3.3691,1050039,0
1983-07-21,3.3299,3.3376,3.251,3.3062,842985,0
1983-07-22,3.2984,3.3299,3.251,3.2984,891376,0
1983-07-25,3.2824,3.353,3.2671,3.3299,685086,0
1983-07-26,3.3062,3.3691,3.2984,3.3376,417929,0
1983-07-27,3.3691,3.4082,3.3376,3.353,815991,0
1983-07-28,3.3299,3.3691,3.251,3.2671,385332,0
1983-07-29,3.2041,3.2041,3.0786,3.1097,4255428,0
1983-08-01,3.0938,3.1097,3.047,3.0786,941038,0
1983-08-02,3.0786,3.1412,3.0706,3.0786,744937,0
1983-08-03,3.0938,3.1803,3.0786,3.1803,1749896,0
1983-08-04,3.1412,3.1412,3.0706,3.1097,1399713,0
1983-08-05,3.0938,3.1097,3.0626,3.0786,633132,0
1983-08-08,3.0938,3.0938,3.0235,3.0392,554183,0
1983-08-09,3.0392,3.1097,3.0392,3.1097,411306,0
1983-08-10,3.1097,3.2117,3.1019,3.1963,958866,0
1983-08-11,3.1963,3.2117,3.157,3.1803,881952,0
1983-08-12,3.1725,3.2277,3.1725,3.2117,489491,0
1983-08-15,3.2355,3.2747,3.2277,3.2435,718451,0
1983-08-16,3.2435,3.2824,3.2355,3.2824,531007,0
1983-08-17,3.3062,3.4161,3.2984,3.3845,1186802,0
1983-08-18,3.4082,3.4318,3.3062,3.3062,1954658,0
1983-08-19,3.3062,3.3376,3.2824,3.3217,520817,0
1983-08-22,3.4003,3.4082,3.353,3.3691,1556085,0
1983-08-23,3.3691,3.3691,3.3376,3.3691,578631,0
1983-08-24,3.3376,3.3691,3.251,3.2747,1226024,0
1983-08-25,3.2747,3.2824,3.2117,3.2355,709790,0
1983-08-26,3.2435,3.2671,3.2277,3.2435,306889,0
1983-08-29,3.2355,3.2355,3.1803,3.1963,442885,0
1983-08-30,3.1963,3.2435,3.1803,3.2041,677190,0
1983-08-31,3.2041,3.2277,3.1725,3.1963,701892,0
1983-09-01,3.2277,3.2277,3.1963,3.2041,600787,0
1983-09-02,3.2277,3.2355,3.2041,3.2277,493823,0
1983-09-06,3.2671,3.2747,3.2277,3.2435,703423,0
1983-09-07,3.251,3.2671,3.2355,3.251,543740,0
1983-09-08,3.251,3.2671,3.2277,3.251,420729,0
1983-09-09,3.2355,3.2435,3.2277,3.2355,496113,0
1983-09-12,3.2671,3.2671,3.1097,3.1256,851137,0
1983-09-13,3.1097,3.1412,3.0938,3.1412,710807,0
1983-09-14,3.1256,3.1412,3.0786,3.1019,626004,0
1983-09-15,3.0706,3.0706,3.0235,3.0392,1313634,0
1983-09-16,3.0235,3.0626,3.0154,3.047,1071685,0
1983-09-19,3.0626,3.1725,3.047,3.1725,937729,0
1983-09-20,3.2041,3.2041,3.157,3.1963,926521,0
1983-09-21,3.1963,3.1963,3.1412,3.157,505792,0
1983-09-22,3.1412,3.1725,3.1412,3.157,345850,0
1983-09-23,3.1803,3.2041,3.1412,3.1963,824140,0
1983-09-26,3.2041,3.2117,3.1803,3.2041,2124022,0
1983-09-27,3.157,3.1725,3.1412,3.157,1028139,0
1983-09-28,3.157,3.1725,3.1256,3.157,828471,0
1983-09-29,3.1412,3.157,3.1097,3.1097,837638,0
1983-09-30,3.0786,3.0938,3.0235,3.0786,1069139,0
1983-10-03,3.0235,3.0938,3.0154,3.0786,786194,0
1983-10-04,3.0706,3.0786,3.0235,3.0235,780334,0
1983-10-05,3.0154,3.0154,2.9528,2.9921,1276958,0
1983-10-06,2.9921,3.0706,2.9841,3.0626,1009801,0
1983-10-07,3.047,3.0706,3.0235,3.0626,574047,0
1983-10-10,3.047,3.1803,3.0235,3.157,1684445,0
1983-10-11,3.1097,3.1725,3.1019,3.1412,924231,0
1983-10-12,3.1256,3.1963,3.1256,3.1725,665220,0
1983-10-13,3.1803,3.1963,3.1412,3.1803,314019,0
1983-10-14,3.1963,3.251,3.1412,3.251,867691,0
1983-10-17,3.2435,3.2824,3.2355,3.2671,1062517,0
1983-10-18,3.251,3.3062,3.2117,3.2747,743157,0
1983-10-19,3.2747,3.2747,3.1963,3.2117,784663,0
1983-10-20,3.1963,3.1963,3.1412,3.1963,244746,0
1983-10-21,3.157,3.1725,3.1256,3.1725,462241,0
1983-10-24,3.047,3.157,3.0392,3.157,597476,0
1983-10-25,3.157,3.2117,3.157,3.157,382782,0
1983-10-26,3.1725,3.1803,3.0392,3.0626,1434609,0
1983-10-27,3.0392,3.0392,2.9608,2.9841,1279762,0
1983-10-28,2.9841,3.0154,2.9762,3.0154,562078,0
1983-10-31,3.0154,3.0706,3.0076,3.047,447471,0
1983-11-01,3.0626,3.1019,3.0235,3.1019,1429257,0
1983-11-02,3.0706,3.0938,3.0626,3.0706,1732324,0
1983-11-03,3.0786,3.1097,3.0626,3.0626,605372,0
1983-11-04,3.0626,3.0938,3.047,3.0626,438303,0
1983-11-07,3.0392,3.0392,2.9841,2.9921,470138,0
1983-11-08,2.9921,2.9921,2.9446,2.9446,433465,0
1983-11-09,2.9446,2.9762,2.9213,2.9608,736273,0
1983-11-10,2.9291,2.9528,2.9213,2.9446,392207,0
1983-11-11,2.9213,2.9762,2.9213,2.9528,354514,0
1983-11-14,2.9608,2.9921,2.9528,2.9841,623454,0
1983-11-15,2.9762,3.0154,2.9762,2.9921,473701,0
1983-11-16,3.0076,3.0235,2.9841,3.0076,456637,0
1983-11-17,3.0076,3.0076,2.9608,2.9608,1387489,0
1983-11-18,2.9841,2.9841,2.8976,2.9134,822100,0
1983-11-21,2.9213,2.9528,2.8822,2.9446,612756,0
1983-11-22,2.9446,3.047,2.9446,3.0076,1290965,0
1983-11-23,3.047,3.0626,3.0076,3.0235,1702020,0
1983-11-25,3.0235,3.047,3.0235,3.0392,184387,0
1983-11-28,3.0235,3.0392,2.9921,3.0235,565894,0
1983-11-29,3.0154,3.0786,3.0076,3.0706,821851,0
1983-11-30,3.047,3.047,2.9921,2.9921,1014386,0
1983-12-01,2.9841,3.0154,2.9608,2.9841,515724,0
1983-12-02,2.9921,3.0154,2.9528,2.9528,738313,0
1983-12-05,2.9608,3.0706,2.9528,3.047,780334,0
1983-12-06,3.0235,3.0392,3.0076,3.0235,673878,0
1983-12-07,3.0235,3.0235,2.9841,2.9841,447727,0
1983-12-08,2.9921,3.0076,2.9528,2.9608,560038,0
1983-12-09,2.9608,2.9921,2.9446,2.9921,644338,0
1983-12-12,2.9762,3.0392,2.9762,3.0235,450018,0
1983-12-13,3.0076,3.0392,2.9921,3.0154,467337,0
1983-12-14,3.0154,3.0392,2.9921,2.9921,363171,0
1983-12-15,3.0076,3.0076,2.9762,2.9762,527695,0
1983-12-16,2.9608,2.9841,2.9291,2.9608,698074,0
1983-12-19,2.9528,2.9608,2.8663,2.8822,774988,0
1983-12-20,2.8348,2.8507,2.7566,2.7799,1344451,0
1983-12-21,2.8348,2.8976,2.8271,2.8976,1817895,0
1983-12-22,2.8663,2.9134,2.8114,2.8976,1150130,0
1983-12-23,2.8976,2.9291,2.8822,2.9134,307141,0
1983-12-27,2.9134,2.9528,2.9134,2.9528,499935,0
1983-12-28,2.9921,3.0154,2.9608,3.0154,1037816,0
1983-12-29,3.0235,3.0392,2.9762,2.9841,1036796,0
1983-12-30,3.0076,3.0235,2.9841,2.9921,697309,0
1984-01-03,2.9921,3.0076,2.9446,2.9528,568698,0
1984-01-04,2.9528,3.0154,2.9528,3.0154,854449,0
1984-01-05,3.0392,3.0392,2.9841,3.0076,641792,0
1984-01-06,3.0154,3.0235,2.9608,3.0154,545524,0
1984-01-09,3.0235,3.047,3.0076,3.0154,1160569,0
1984-01-10,3.0154,3.0626,3.0076,3.0392,942055,0
1984-01-11,3.0392,3.047,3.0154,3.0392,634148,0
1984-01-12,3.0154,3.0706,3.0154,3.0626,520312,0
1984-01-13,3.0706,3.0786,3.047,3.0786,588052,0
1984-01-16,3.0706,3.0786,3.0392,3.047,640518,0
1984-01-17,3.0392,3.047,3.0076,3.0235,490764,0
1984-01-18,3.0235,3.0235,2.9528,2.9762,598495,0
1984-01-19,2.9841,3.0786,2.9608,3.047,1048767,0
1984-01-20,3.047,3.1256,3.047,3.1019,1385705,0
1984-01-23,3.1097,3.1256,3.0938,3.1019,337449,0
1984-01-24,3.1019,3.1256,3.047,3.0626,1081624,0
1984-01-25,3.0938,3.1097,3.0786,3.0938,1188328,0
1984-01-26,3.0786,3.1256,3.0706,3.0786,694254,0
1984-01-27,3.0938,3.0938,3.0076,3.0706,693488,0
1984-01-30,3.0938,3.1256,3.0786,3.1256,589325,0
1984-01-31,3.1412,3.1725,3.1097,3.1725,701892,0
1984-02-01,3.1725,3.1963,3.1256,3.1412,1049784,0
1984-02-02,3.1412,3.2117,3.1256,3.2117,886027,0
1984-02-03,3.2117,3.2277,3.1412,3.157,1021005,0
1984-02-06,3.0786,3.1019,3.0154,3.0235,1745566,0
1984-02-07,3.0076,3.0154,2.9841,3.0076,649942,0
1984-02-08,2.9841,3.0076,2.9291,2.9446,741115,0
1984-02-09,2.9213,2.9762,2.9134,2.9213,1208451,0
1984-02-10,2.9446,2.9528,2.9213,2.9291,722524,0
1984-02-13,2.9446,2.9528,2.9134,2.9446,710045,0
1984-02-14,2.9446,2.9841,2.9291,2.9608,500952,0
1984-02-15,2.9841,2.9921,2.9528,2.9762,579141,0
1984-02-16,2.9841,3.0235,2.9762,3.0076,556217,0
1984-02-17,3.0076,3.1019,3.0076,3.1019,1167702,0
1984-02-21,3.0626,3.1256,3.0626,3.1256,726090,0
1984-02-22,3.1256,3.1803,3.1019,3.1256,756143,0
1984-02-23,3.1256,3.1803,3.0786,3.157,1241812,0
1984-02-24,3.1412,3.1803,3.1412,3.1725,529477,0
1984-02-27,3.1803,3.3217,3.1725,3.2824,1797521,0
1984-02-28,3.2671,3.2824,3.2355,3.2435,1021515,0
1984-02-29,3.2117,3.251,3.2041,3.2041,1018969,0
1984-03-01,3.1097,3.1097,3.1097,3.1097,875079,0
1984-03-02,3.1097,3.1412,3.0938,3.0938,556474,0
1984-03-05,3.0938,3.0938,3.0392,3.0938,519288,0
1984-03-06,3.0235,3.047,2.9446,2.9528,2469873,0
1984-03-07,2.8976,2.9446,2.8822,2.9291,1404553,0
1984-03-08,2.8822,2.9608,2.8822,2.9608,1024828,0
1984-03-09,2.9446,2.9841,2.9213,2.9841,476251,0
1984-03-12,2.9608,2.9841,2.9213,2.9841,1071940,0
1984-03-13,2.9762,2.9921,2.9528,2.9762,441867,0
1984-03-14,2.9608,2.9841,2.9213,2.9446,967780,0
1984-03-15,2.9213,2.9841,2.9213,2.9841,631094,0
1984-03-16,3.0154,3.0786,2.9446,2.9841,627786,0
1984-03-19,2.9608,2.9762,2.9134,2.9291,498661,0
1984-03-20,2.9291,2.9762,2.9291,2.9762,580665,0
1984-03-21,2.9608,2.9921,2.9608,2.9762,513177,0
1984-03-22,2.9762,2.9841,2.9134,2.9213,879407,0
1984-03-23,2.9446,2.9446,2.8822,2.9291,631856,0
1984-03-26,2.9446,2.9921,2.9291,2.9841,968291,0
1984-03-27,2.9921,3.047,2.9841,3.0235,815735,0
1984-03-28,3.0235,3.1097,3.0235,3.1019,977203,0
1984-03-29,3.0938,3.1725,3.0786,3.1412,1677825,0
1984-03-30,3.1412,3.2747,3.1412,3.2355,1469499,0
1984-04-02,3.2747,3.2984,3.2355,3.2355,1542589,0
1984-04-03,3.2355,3.251,3.2277,3.2435,668275,0
1984-04-04,3.2277,3.2355,3.1963,3.2041,538137,0
1984-04-05,3.2117,3.2355,3.1412,3.157,798163,0
1984-04-06,3.157,3.1725,3.1412,3.1725,1304461,0
1984-04-09,3.2041,3.2117,3.1725,3.2041,1978342,0
1984-04-10,3.2041,3.2435,3.1963,3.2355,1972741,0
1984-04-11,3.2355,3.2435,3.2277,3.2355,821851,0
1984-04-12,3.2435,3.3691,3.2277,3.353,1120331,0
1984-04-13,3.3691,3.4789,3.3691,3.3691,2064428,0
1984-04-16,3.353,3.4474,3.3376,3.4318,870494,0
1984-04-17,3.4396,3.471,3.4318,3.4632,1995408,0
1984-04-18,3.4474,3.471,3.4003,3.4082,1030684,0
1984-04-19,3.3691,3.4082,3.3217,3.4082,1004198,0
1984-04-23,3.3299,3.4082,3.2747,3.2824,764035,0
1984-04-24,3.3062,3.3691,3.2984,3.353,1064557,0
1984-04-25,3.3299,3.3691,3.3217,3.353,873041,0
1984-04-26,3.353,3.4003,3.3376,3.4003,963193,0
1984-04-27,3.4003,3.4161,3.3691,3.4003,790012,0
1984-04-30,3.4003,3.4318,3.3691,3.4318,652485,0
1984-05-01,3.4082,3.4318,3.3691,3.4003,1759831,0
1984-05-02,3.3845,3.4003,3.3062,3.3062,936452,0
1984-05-03,3.2984,3.3376,3.2984,3.3376,1911873,0
1984-05-04,3.3376,3.3452,3.3062,3.3299,1878511,0
1984-05-07,3.3137,3.3691,3.3062,3.3611,835091,0
1984-05-08,3.3452,3.4318,3.3376,3.4318,1522978,0
1984-05-09,3.4396,3.471,3.3376,3.4003,866925,0
1984-05-10,3.4318,3.471,3.4161,3.4632,1260656,0
1984-05-11,3.4474,3.4474,3.3452,3.4003,894940,0
1984-05-14,3.4003,3.4161,3.3062,3.3137,730165,0
1984-05-15,3.3299,3.3376,3.2824,3.3137,754105,0
1984-05-16,3.3376,3.3845,3.3376,3.3452,789761,0
1984-05-17,3.3611,3.3691,3.2671,3.3137,718194,0
1984-05-18,3.3137,3.3611,3.3062,3.3452,539412,0
1984-05-21,3.3691,3.3691,3.2747,3.2824,834328,0
1984-05-22,3.2824,3.3137,3.2671,3.2747,1615682,0
1984-05-23,3.2747,3.2824,3.2671,3.2747,1034504,0
1984-05-24,3.2747,3.2824,3.2197,3.2355,1276703,0
1984-05-25,3.2041,3.2671,3.2041,3.251,541702,0
1984-05-29,3.2747,3.2747,3.2197,3.2355,656817,0
1984-05-30,3.2355,3.2747,3.2197,3.251,747991,0
1984-05-31,3.2747,3.2747,3.2355,3.2747,2096516,0
1984-06-01,3.3376,3.3376,3.2984,3.3137,1203867,0
1984-06-04,3.3137,3.3376,3.3062,3.3137,616577,0
1984-06-05,3.2824,3.3062,3.2747,3.2824,906402,0
1984-06-06,3.2824,3.3137,3.251,3.2984,752831,0
1984-06-07,3.2984,3.2984,3.2671,3.2824,389913,0
1984-06-08,3.2747,3.2824,3.2671,3.2824,269959,0
1984-06-11,3.2671,3.2747,3.2355,3.2671,411306,0
1984-06-12,3.251,3.251,3.2197,3.2197,658599,0
1984-06-13,3.2197,3.2197,3.1651,3.1803,1242576,0
1984-06-14,3.1651,3.1651,3.0786,3.0862,1457016,0
1984-06-15,3.0862,3.0862,3.047,3.047,1294276,0
1984-06-18,3.0313,3.1412,3.0076,3.1256,1348015,0
1984-06-19,3.0938,3.1256,3.0938,3.1256,824650,0
1984-06-20,3.0786,3.1412,3.047,3.1412,1124918,0
1984-06-21,3.1256,3.1489,3.0786,3.0786,737806,0
1984-06-22,3.0786,3.0786,3.047,3.047,541958,0
1984-06-25,3.0548,3.0626,3.0313,3.047,450018,0
1984-06-26,3.047,3.047,3.0076,3.0076,502993,0
1984-06-27,3.0076,3.0235,2.9921,3.0001,453329,0
1984-06-28,3.0001,3.0548,2.9921,3.047,1003691,0
1984-06-29,3.0548,3.1097,3.0548,3.0786,1465167,0
1984-07-02,3.0786,3.1725,3.0786,3.1651,867691,0
1984-07-03,3.1651,3.1651,3.1256,3.1651,617595,0
1984-07-05,3.1651,3.1651,3.0938,3.0938,699092,0
1984-07-06,3.0938,3.0938,3.0076,3.047,719468,0
1984-07-09,3.047,3.0938,3.0313,3.0862,422767,0
1984-07-10,3.0626,3.0626,3.0235,3.0313,464787,0
1984-07-11,3.0235,3.0235,2.9291,2.9446,1302173,0
1984-07-12,2.9446,2.9446,2.8507,2.8901,590600,0
1984-07-13,2.8901,2.9608,2.8822,2.9446,1102248,0
1984-07-16,2.9446,2.9446,2.8822,2.9213,777283,0
1984-07-17,2.9213,2.9291,2.8901,2.9134,661399,0
1984-07-18,2.9134,2.9134,2.8507,2.8822,690941,0
1984-07-19,2.8822,2.8901,2.8507,2.8507,798929,0
1984-07-20,2.8507,2.8822,2.8426,2.8507,734238,0
1984-07-23,2.8507,2.8507,2.7957,2.8348,1186802,0
1984-07-24,2.8348,2.8663,2.8348,2.8348,493823,0
1984-07-25,2.8348,2.8976,2.7957,2.8901,620395,0
1984-07-26,2.8901,2.8901,2.8426,2.8822,846553,0
1984-07-27,2.8663,2.8822,2.7488,2.7488,1020244,0
1984-07-30,2.7251,2.7957,2.7251,2.7799,957085,0
1984-07-31,2.7799,2.8114,2.7566,2.7642,933651,0
1984-08-01,2.7799,2.8426,2.7799,2.8348,962942,0
1984-08-02,2.8348,2.8507,2.7957,2.7957,808605,0
1984-08-03,2.8114,2.8822,2.7799,2.8822,1575953,0
1984-08-06,2.8976,3.0001,2.8822,2.9528,1590215,0
1984-08-07,2.9528,3.0235,2.9446,3.0076,952497,0
1984-08-08,3.0626,3.0938,3.0548,3.0786,1538007,0
1984-08-09,3.0626,3.1725,3.0548,3.1412,1061500,0
1984-08-10,3.2904,3.2904,3.1882,3.1882,1514321,0
1984-08-13,3.1725,3.2117,3.157,3.2117,417674,0
1984-08-14,3.2041,3.251,3.2041,3.2355,690941,0
1984-08-15,3.2277,3.2355,3.157,3.157,1148090,0
1984-08-16,3.1725,3.1725,3.0938,3.1256,1080093,0
1984-08-17,3.1097,3.1256,3.0548,3.0626,901817,0
1984-08-20,3.0626,3.0938,3.047,3.0938,874822,0
1984-08-21,3.1097,3.2041,3.0938,3.1725,937218,0
1984-08-22,3.1882,3.2435,3.1725,3.2117,874312,0
1984-08-23,3.2277,3.2355,3.2041,3.2117,455367,0
1984-08-24,3.1882,3.2355,3.1725,3.2277,497640,0
1984-08-27,3.2355,3.2355,3.1725,3.1882,349165,0
1984-08-28,3.1882,3.2671,3.1725,3.2671,649178,0
1984-08-29,3.251,3.3137,3.251,3.251,802747,0
1984-08-30,3.2747,3.2904,3.251,3.2747,474972,0
1984-08-31,3.251,3.2671,3.2355,3.2435,877113,0
1984-09-04,3.2277,3.2435,3.2117,3.2277,307141,0
1984-09-05,3.2041,3.2117,3.157,3.1882,936961,0
1984-09-06,3.1725,3.2117,3.157,3.2041,688396,0
1984-09-07,3.2041,3.2117,3.1725,3.2041,465297,0
1984-09-10,3.1725,3.2277,3.1725,3.1882,586015,0
1984-09-11,3.2277,3.2355,3.0938,3.1097,819302,0
1984-09-12,3.1335,3.1412,3.0938,3.1335,1152676,0
1984-09-13,3.1335,3.2435,3.1335,3.2117,913786,0
1984-09-14,3.2435,3.251,3.2117,3.2435,1464912,0
1984-09-17,3.2355,3.2671,3.2117,3.2435,1392585,0
1984-09-18,3.2277,3.251,3.2277,3.2435,1146307,0
1984-09-19,3.2355,3.251,3.2277,3.2355,1186544,0
1984-09-20,3.2117,3.2355,3.2041,3.2355,538137,0
1984-09-21,3.2277,3.2671,3.1335,3.1335,1048262,0
1984-09-24,3.1412,3.2041,3.1412,3.1725,405956,0
1984-09-25,3.1725,3.2671,3.1725,3.251,729144,0
1984-09-26,3.2671,3.3137,3.251,3.2671,549087,0
1984-09-27,3.2904,3.2904,3.2435,3.251,384054,0
1984-09-28,3.2671,3.2671,3.2277,3.251,630841,0
1984-10-01,3.251,3.251,3.2117,3.2277,471407,0
1984-10-02,3.2277,3.2671,3.2277,3.2435,1008019,0
1984-10-03,3.2435,3.2904,3.2355,3.2904,610721,0
1984-10-04,3.2671,3.2904,3.2435,3.2747,344833,0
1984-10-05,3.2747,3.2747,3.2117,3.2117,464535,0
1984-10-08,3.2277,3.2277,3.1882,3.2041,203236,0
1984-10-09,3.2041,3.2041,3.1412,3.157,364700,0
1984-10-10,3.157,3.157,3.0786,3.1097,1185527,0
1984-10-11,3.1097,3.1256,3.0626,3.0938,412580,0
1984-10-12,3.1097,3.1412,3.0938,3.1256,527185,0
1984-10-15,3.1335,3.2041,3.1256,3.1725,460711,0
1984-10-16,3.157,3.157,3.0938,3.1256,397555,0
1984-10-17,3.0626,3.0938,2.9921,3.0001,1710934,0
1984-10-18,2.9528,3.0001,2.8663,2.9528,1874689,0
1984-10-19,2.9134,2.9608,2.8663,2.9446,1846166,0
1984-10-22,2.9213,2.9608,2.8976,2.8976,1142741,0
1984-10-23,2.9134,2.9608,2.9134,2.9213,1076783,0
1984-10-24,2.9213,2.9608,2.9213,2.9528,1309557,0
1984-10-25,2.9528,3.0001,2.9446,2.9762,1274666,0
1984-10-26,2.9528,3.0001,2.9446,2.9921,495350,0
1984-10-29,2.9528,2.9762,2.8976,2.8976,2314773,0
1984-10-30,2.9134,3.0001,2.9134,2.9608,2770905,0
1984-10-31,2.9528,2.9608,2.9213,2.9291,1112185,0
1984-11-01,2.9528,2.9762,2.9446,2.9762,1186039,0
1984-11-02,2.9608,2.9921,2.9608,2.9762,983828,0
1984-11-05,2.9841,3.0235,2.9841,3.0076,1334516,0
1984-11-06,3.0235,3.0626,3.0076,3.0548,749263,0
1984-11-07,3.0313,3.0548,3.0235,3.047,1032721,0
1984-11-08,3.047,3.0626,3.0313,3.0626,731690,0
1984-11-09,3.0786,3.0938,3.0313,3.0313,626510,0
1984-11-12,3.0313,3.0313,2.9762,3.0076,687886,0
1984-11-13,3.0076,3.0235,2.9608,2.9921,505026,0
1984-11-14,2.9841,3.0313,2.9841,2.9921,473701,0
1984-11-15,2.9921,3.0938,2.9921,3.0786,953515,0
1984-11-16,3.0313,3.0938,3.0313,3.0313,742391,0
1984-11-19,3.0548,3.0626,2.9841,2.9921,709025,0
1984-11-20,2.9921,3.0313,2.9841,3.0313,675406,0
1984-11-21,3.0235,3.0626,2.9762,3.047,473701,0
1984-11-23,3.0626,3.0938,3.047,3.0626,838909,0
1984-11-26,3.047,3.0548,2.9762,2.9841,714371,0
1984-11-27,2.9921,3.047,2.9762,3.0235,768620,0
1984-11-28,3.0235,3.0548,2.9921,3.0313,716923,0
1984-11-29,3.0235,3.047,3.0076,3.0076,661911,0
1984-11-30,2.9841,3.0235,2.9762,3.0235,690685,0
1984-12-03,3.0076,3.0076,2.9134,2.9446,1150130,0
1984-12-04,2.9608,3.047,2.9528,2.9921,729402,0
1984-12-05,3.0076,3.0313,2.9608,3.0076,627274,0
1984-12-06,3.0076,3.0548,2.9921,2.9921,1531641,0
1984-12-07,2.9608,3.0076,2.9528,2.9608,614792,0
1984-12-10,2.9528,3.0235,2.9528,3.0235,737548,0
1984-12-11,3.0076,3.0076,2.9841,2.9921,447981,0
1984-12-12,2.9921,3.0235,2.9446,2.9528,783648,0
1984-12-13,2.9134,2.9446,2.8822,2.8976,1079073,0
1984-12-14,2.8976,2.9134,2.8426,2.8426,857758,0
1984-12-17,2.8585,2.8822,2.8271,2.8585,714124,0
1984-12-18,2.8663,2.9054,2.8426,2.8976,2046597,0
1984-12-19,2.8976,2.8976,2.7642,2.7957,1250473,0
1984-12-20,2.7566,2.8426,2.7326,2.7642,1435624,0
1984-12-21,2.7642,2.7799,2.7488,2.7488,1452433,0
1984-12-24,2.7566,2.8271,2.7566,2.8271,725072,0
1984-12-26,2.8271,2.8271,2.7799,2.7799,537627,0
1984-12-27,2.8034,2.8114,2.7957,2.8034,665983,0
1984-12-28,2.8034,2.8976,2.7957,2.8271,765564,0
1984-12-31,2.8507,2.8663,2.8271,2.8507,849864,0
1985-01-02,2.8426,2.8426,2.7566,2.7642,935180,0
1985-01-03,2.7326,2.8114,2.7326,2.7326,1096394,0
1985-01-04,2.7326,2.7642,2.7251,2.7251,579396,0
1985-01-07,2.7642,2.7799,2.6857,2.7014,1687245,0
1985-01-08,2.7014,2.7172,2.6701,2.7014,1151401,0
1985-01-09,2.7251,2.7326,2.7172,2.7326,711061,0
1985-01-10,2.7172,2.7799,2.6857,2.7642,1551251,0
1985-01-11,2.7799,2.8114,2.7566,2.7642,1866542,0
1985-01-14,2.7799,2.8585,2.7642,2.8426,1334516,0
1985-01-15,2.8585,2.9762,2.8114,2.8426,1605750,0
1985-01-16,2.8271,2.8663,2.8271,2.8585,983828,0
1985-01-17,2.8585,2.8585,2.8271,2.8507,704190,0
1985-01-18,2.8507,2.8585,2.8426,2.8426,535331,0
1985-01-21,2.8663,2.9841,2.8585,2.9762,1739200,0
1985-01-22,2.9841,3.0313,2.9762,3.0313,1960516,0
1985-01-23,3.0076,3.0313,2.9841,3.0076,1160569,0
1985-01-24,3.0076,3.0235,2.9291,2.9841,935180,0
1985-01-25,2.9054,2.9134,2.8507,2.8585,1379595,0
1985-01-28,2.8507,2.8585,2.8114,2.8426,1253273,0
1985-01-29,2.8426,2.9291,2.8114,2.9134,1841837,0
1985-01-30,3.0076,3.0938,2.9921,3.0786,3142734,0
1985-01-31,3.0548,3.1256,3.0548,3.1256,1498531,0
1985-02-01,3.1097,3.1412,3.0626,3.1256,1932756,0
1985-02-04,3.0938,3.1335,3.0862,3.1335,2549330,0
1985-02-05,3.157,3.1882,3.1335,3.1412,1388762,0
1985-02-06,3.157,3.1651,3.1256,3.1335,813697,0
1985-02-07,3.157,3.2277,3.1412,3.1725,1185276,0
1985-02-08,3.1651,3.1725,3.1335,3.1651,1235446,0
1985-02-11,3.157,3.1651,3.1412,3.157,492295,0
1985-02-12,3.1335,3.1882,3.1256,3.1882,484398,0
1985-02-13,3.1882,3.2984,3.1651,3.2435,1723156,0
1985-02-14,3.2277,3.2435,3.1882,3.1882,1053860,0
1985-02-15,3.2041,3.2041,3.0862,3.1097,1080858,0
1985-02-19,3.0938,3.1335,3.0938,3.1335,499425,0
1985-02-20,3.1256,3.1725,3.1256,3.1725,767602,0
1985-02-21,3.1882,3.2747,3.1725,3.2435,1123640,0
1985-02-22,3.2824,3.2984,3.2435,3.2747,1666362,0
1985-02-25,3.2435,3.2747,3.2117,3.2277,866925,0
1985-02-26,3.2277,3.2435,3.2117,3.2277,820576,0
1985-02-27,3.2355,3.2435,3.1882,3.2277,1230607,0
1985-02-28,3.2041,3.2117,3.1725,3.2117,930850,0
1985-03-01,3.2277,3.3299,3.2117,3.3062,1014386,0
1985-03-04,3.3299,3.3299,3.2041,3.2277,1039597,0
1985-03-05,3.2277,3.2435,3.1882,3.2277,833564,0
1985-03-06,3.2277,3.2594,3.2041,3.2117,904364,0
1985-03-07,3.2041,3.2435,3.1882,3.2355,765056,0
1985-03-08,3.2355,3.2355,3.2041,3.2277,465808,0
1985-03-11,3.2117,3.3062,3.1412,3.157,1114982,0
1985-03-12,3.157,3.1882,3.1335,3.1651,917609,0
1985-03-13,3.157,3.1725,3.1412,3.1651,425059,0
1985-03-14,3.1412,3.2041,3.1412,3.1725,644593,0
1985-03-15,3.1651,3.2041,3.0626,3.0626,1061244,0
1985-03-18,3.1097,3.1412,3.0938,3.1335,1254292,0
1985-03-19,3.1335,3.1882,3.1256,3.1882,936706,0
1985-03-20,3.1651,3.1882,3.157,3.1882,605625,0
1985-03-21,3.1725,3.2041,3.157,3.157,599768,0
1985-03-22,3.157,3.1725,3.157,3.1651,397300,0
1985-03-25,3.157,3.2041,3.157,3.1882,431939,0
1985-03-26,3.2041,3.2117,3.1412,3.1725,975930,0
1985-03-27,3.1651,3.2041,3.1651,3.2041,568952,0
1985-03-28,3.2117,3.2277,3.1882,3.2117,628291,0
1985-03-29,3.2117,3.2355,3.1882,3.2355,578631,0
1985-04-01,3.2117,3.2747,3.2117,3.2435,1478156,0
1985-04-02,3.2435,3.2824,3.2355,3.2594,1033490,0
1985-04-03,3.2355,3.2747,3.2277,3.2747,505281,0
1985-04-04,3.2594,3.2747,3.2355,3.2435,472428,0
1985-04-08,3.2355,3.2824,3.2277,3.2747,860559,0
1985-04-09,3.2594,3.2824,3.2435,3.2747,847314,0
1985-04-10,3.2747,3.2824,3.2435,3.2594,667515,0
1985-04-11,3.2747,3.2824,3.1882,3.2041,1346995,0
1985-04-12,3.2041,3.2041,3.1725,3.2041,1004707,0
1985-04-15,3.2117,3.2277,3.1882,3.2117,496876,0
1985-04-16,3.2355,3.2435,3.2117,3.2355,1520428,0
1985-04-17,3.2594,3.2594,3.2117,3.2355,707754,0
1985-04-18,3.2435,3.2594,3.2117,3.2355,691708,0
1985-04-19,3.2355,3.2747,3.2041,3.2594,1228824,0
1985-04-22,3.2594,3.2984,3.2355,3.2984,1064304,0
1985-04-23,3.2984,3.3769,3.2824,3.353,1690813,0
1985-04-24,3.3691,3.4318,3.3691,3.4318,1352854,0
1985-04-25,3.4318,3.471,3.4082,3.4554,1004198,0
1985-04-26,3.4318,3.4318,3.353,3.3769,704696,0
1985-04-29,3.4239,3.4396,3.3924,3.4239,1332223,0
1985-04-30,3.4318,3.471,3.4082,3.4396,1327388,0
1985-05-01,3.4003,3.4396,3.3769,3.4003,1693357,0
1985-05-02,3.4003,3.4082,3.3769,3.4082,581433,0
1985-05-03,3.4082,3.4239,3.3924,3.4239,934926,0
1985-05-06,3.4318,3.471,3.4082,3.4554,1322800,0
1985-05-07,3.4554,3.471,3.4082,3.4082,800964,0
1985-05-08,3.3691,3.4239,3.3062,3.3299,1119821,0
1985-05-09,3.3299,3.3452,3.3137,3.3299,875584,0
1985-05-10,3.3376,3.3611,3.3062,3.3299,897232,0
1985-05-13,3.3137,3.3452,3.3062,3.3452,901308,0
1985-05-14,3.3452,3.3452,3.3137,3.3137,721250,0
1985-05-15,3.3137,3.3299,3.2671,3.3062,1777147,0
1985-05-16,3.3062,3.3137,3.251,3.2671,816247,0
1985-05-17,3.251,3.2747,3.2355,3.2435,1081624,0
1985-05-20,3.2747,3.3062,3.251,3.2671,736530,0
1985-05-21,3.2747,3.3376,3.2671,3.3299,1056153,0
1985-05-22,3.3299,3.3611,3.3137,3.3452,795616,0
1985-05-23,3.3376,3.4318,3.3299,3.4318,1174324,0
1985-05-24,3.4239,3.4239,3.3452,3.3452,682794,0
1985-05-28,3.3611,3.3691,3.2671,3.3062,1085695,0
1985-05-29,3.3137,3.3137,3.2747,3.3062,773970,0
1985-05-30,3.3062,3.3691,3.3062,3.3691,1040620,0
1985-05-31,3.3611,3.3845,3.3452,3.3691,914297,0
1985-06-03,3.3691,3.3845,3.3376,3.3611,902327,0
1985-06-04,3.3376,3.3452,3.3062,3.3376,1003435,0
1985-06-05,3.3452,3.3691,3.3376,3.3691,908184,0
1985-06-06,3.3452,3.3845,3.3376,3.3611,1400223,0
1985-06-07,3.3691,3.3691,3.3299,3.3452,1056664,0
1985-06-10,3.3452,3.3611,3.3299,3.3611,438303,0
1985-06-11,3.3452,3.3691,3.3376,3.3691,1027373,0
1985-06-12,3.4003,3.4318,3.3845,3.4003,1950842,0
1985-06-13,3.4239,3.4239,3.3845,3.4003,1493945,0
1985-06-14,3.4239,3.4318,3.4082,3.4318,652742,0
1985-06-17,3.4318,3.4396,3.4082,3.4318,1128483,0
1985-06-18,3.4239,3.4318,3.4003,3.4239,657326,0
1985-06-19,3.4082,3.4239,3.3845,3.3845,635678,0
1985-06-20,3.3845,3.4239,3.3691,3.4003,605625,0
1985-06-21,3.4082,3.4554,3.4082,3.4554,1719845,0
1985-06-24,3.4318,3.4554,3.4239,3.4554,513431,0
1985-06-25,3.4554,3.5103,3.4396,3.4947,1126952,0
1985-06-26,3.4789,3.5025,3.471,3.4947,510886,0
1985-06-27,3.4947,3.5258,3.4789,3.5258,951990,0
1985-06-28,3.5258,3.5258,3.5025,3.5258,994267,0
1985-07-01,3.471,3.5258,3.4396,3.5103,783900,0
1985-07-02,3.5025,3.5258,3.4947,3.5258,1113964,0
1985-07-03,3.5103,3.5103,3.471,3.4947,579396,0
1985-07-05,3.471,3.4947,3.471,3.471,352476,0
1985-07-08,3.4396,3.5025,3.4239,3.5025,1039597,0
1985-07-09,3.5025,3.6046,3.4947,3.5888,1652100,0
1985-07-10,3.5888,3.5967,3.5496,3.5888,1003179,0
1985-07-11,3.5731,3.5731,3.5258,3.5341,753849,0
1985-07-12,3.5258,3.5341,3.4947,3.5103,489239,0
1985-07-15,3.5025,3.5103,3.4396,3.4396,792817,0
1985-07-16,3.4396,3.4554,3.3845,3.4003,1272882,0
1985-07-17,3.4082,3.4554,3.4003,3.4554,980516,0
1985-07-18,3.4396,3.4554,3.4082,3.4082,537118,0
1985-07-19,3.4239,3.4554,3.4003,3.4554,993244,0
1985-07-22,3.4318,3.4396,3.3691,3.4003,726090,0
1985-07-23,3.3691,3.4003,3.3452,3.3611,1342161,0
1985-07-24,3.3452,3.5103,3.3376,3.5103,1596583,0
1985-07-25,3.5654,3.6281,3.5341,3.5888,2165023,0
1985-07-26,3.6281,3.6753,3.62,3.6438,1450397,0
1985-07-29,3.6281,3.6438,3.5888,3.62,1104286,0
1985-07-30,3.6046,3.6281,3.5731,3.5731,623197,0
1985-07-31,3.5496,3.5731,3.4554,3.471,1095118,0
1985-08-01,3.4396,3.4396,3.3452,3.4082,1765945,0
1985-08-02,3.4239,3.5025,3.4239,3.5025,1033490,0
1985-08-05,3.5654,3.5731,3.471,3.5654,1001397,0
1985-08-06,3.5731,3.5967,3.5025,3.5103,894178,0
1985-08-07,3.5103,3.5419,3.5103,3.5419,555961,0
1985-08-08,3.5258,3.5888,3.5103,3.5888,587797,0
1985-08-09,3.5888,3.5967,3.5341,3.5341,608171,0
1985-08-12,3.5341,3.5341,3.5103,3.5103,714371,0
1985-08-13,3.5258,3.5341,3.5025,3.5103,482358,0
1985-08-14,3.5341,3.5654,3.5103,3.5419,537882,0
1985-08-15,3.5654,3.5654,3.5103,3.5341,870494,0
1985-08-16,3.5103,3.5419,3.5025,3.5258,1598108,0
1985-08-19,3.5258,3.5341,3.5103,3.5341,360621,0
1985-08-20,3.5341,3.6046,3.5258,3.5967,1206924,0
1985-08-21,3.5967,3.5967,3.5341,3.5419,543740,0
1985-08-22,3.5654,3.5731,3.5025,3.5025,1235702,0
1985-08-23,3.5103,3.5341,3.5025,3.5258,529733,0
1985-08-26,3.5341,3.5731,3.5025,3.5341,621668,0
1985-08-27,3.5731,3.5967,3.5258,3.5341,559531,0
1985-08-28,3.5341,3.5888,3.5258,3.5888,432191,0
1985-08-29,3.5888,3.62,3.5654,3.6046,715392,0
1985-08-30,3.62,3.6281,3.5888,3.6046,664202,0
1985-09-03,3.6046,3.6046,3.5654,3.5888,553415,0
1985-09-04,3.5888,3.6046,3.5731,3.5888,569461,0
1985-09-05,3.5888,3.6046,3.5731,3.6046,468098,0
1985-09-06,3.6046,3.62,3.5967,3.5967,533043,0
1985-09-09,3.5967,3.6046,3.5341,3.5419,889339,0
1985-09-10,3.5419,3.5888,3.5419,3.5654,1137903,0
1985-09-11,3.5731,3.5731,3.5258,3.5419,1032212,0
1985-09-12,3.5341,3.5654,3.5258,3.5341,893415,0
1985-09-13,3.5654,3.5731,3.4866,3.5103,1118294,0
1985-09-16,3.4474,3.4474,3.4318,3.4396,1101743,0
1985-09-17,3.4396,3.4474,3.4318,3.4318,877623,0
1985-09-18,3.4318,3.4474,3.4161,3.4474,812933,0
1985-09-19,3.4632,3.5103,3.4474,3.5103,635425,0
1985-09-20,3.5103,3.5419,3.4866,3.5258,1055134,0
1985-09-23,3.5419,3.5419,3.471,3.5025,513431,0
1985-09-24,3.5025,3.5025,3.4318,3.4474,1467968,0
1985-09-25,3.4318,3.4396,3.3611,3.3691,491274,0
1985-09-26,3.3611,3.5025,3.3611,3.4866,1590977,0
1985-09-30,3.5419,3.5731,3.5103,3.5419,1508970,0
1985-10-01,3.6438,3.738,3.62,3.7146,3641906,0
1985-10-02,3.738,3.738,3.6675,3.6753,2267661,0
1985-10-03,3.6675,3.7146,3.6675,3.699,1742766,0
1985-10-04,3.699,3.699,3.6594,3.6594,875584,0
1985-10-07,3.6594,3.6594,3.6046,3.62,1099701,0
1985-10-08,3.62,3.6594,3.6046,3.6281,844260,0
1985-10-09,3.6438,3.6675,3.6281,3.6438,579646,0
1985-10-10,3.6438,3.6594,3.5967,3.6438,616327,0
1985-10-11,3.6438,3.6675,3.6281,3.6675,475230,0
1985-10-14,3.6675,3.7146,3.6594,3.7146,739590,0
1985-10-15,3.7301,3.7617,3.699,3.738,1973760,0
1985-10-16,3.7301,3.7617,3.7146,3.7617,1046219,0
1985-10-17,3.738,3.7537,3.6908,3.7301,989175,0
1985-10-18,3.6908,3.7146,3.6438,3.6594,928559,0
1985-10-21,3.6594,3.7301,3.6438,3.699,511143,0
1985-10-22,3.699,3.7537,3.699,3.738,881952,0
1985-10-23,3.7146,3.801,3.699,3.7696,1562449,0
1985-10-24,3.801,3.8245,3.793,3.793,1342161,0
1985-10-25,3.7617,3.801,3.7537,3.7617,1019480,0
1985-10-28,3.7696,3.8245,3.738,3.8166,1223986,0
1985-10-29,3.8323,3.9029,3.793,3.793,3020490,0
1985-10-30,3.793,3.801,3.7146,3.738,783138,0
1985-10-31,3.7301,3.793,3.7301,3.7537,767093,0
1985-11-01,3.7301,3.7301,3.6908,3.7146,1163881,0
1985-11-04,3.6908,3.7301,3.6753,3.699,1044948,0
1985-11-05,3.6908,3.7146,3.6675,3.6908,1101229,0
1985-11-06,3.6908,3.6908,3.62,3.636,1187059,0
1985-11-07,3.6516,3.6516,3.62,3.6281,797144,0
1985-11-08,3.6281,3.6675,3.62,3.6516,966761,0
1985-11-11,3.6281,3.7537,3.6281,3.7537,1272632,0
1985-11-12,3.7537,3.7696,3.7146,3.7301,2648657,0
1985-11-13,3.699,3.7146,3.6753,3.6753,718703,0
1985-11-14,3.6908,3.7617,3.6753,3.7537,1159804,0
1985-11-15,3.7537,3.7617,3.7301,3.7301,1135616,0
1985-11-18,3.7301,3.7537,3.7301,3.738,561313,0
1985-11-19,3.738,3.7537,3.6675,3.7146,530242,0
1985-11-20,3.699,3.7301,3.6675,3.6908,493567,0
1985-11-21,3.699,3.7617,3.6908,3.7617,1105815,0
1985-11-22,3.7537,3.7617,3.738,3.738,367500,0
1985-11-25,3.7537,3.7851,3.738,3.7851,1036288,0
1985-11-26,3.7696,3.8636,3.7696,3.8245,1136885,0
1985-11-27,3.8323,3.8874,3.8087,3.8323,1594796,0
1985-11-29,3.8087,3.8323,3.7146,3.7301,1598366,0
1985-12-02,3.699,3.7537,3.6281,3.636,834580,0
1985-12-03,3.636,3.6753,3.636,3.6675,722777,0
1985-12-04,3.6675,3.699,3.5967,3.6753,1060738,0
1985-12-05,3.6753,3.7617,3.6753,3.7146,1049020,0
1985-12-06,3.699,3.7617,3.6908,3.699,1117786,0
1985-12-09,3.5574,3.6046,3.5025,3.5025,2546786,0
1985-12-10,3.5025,3.5025,3.3062,3.3062,4227668,0
1985-12-11,3.3062,3.4003,3.2747,3.3691,2903337,0
1985-12-12,3.4632,3.471,3.4082,3.4318,2042014,0
1985-12-13,3.4396,3.5574,3.4318,3.5574,1315162,0
1985-12-16,3.5419,3.6516,3.5182,3.6046,2013997,0
1985-12-17,3.6046,3.6046,3.5419,3.5807,1188836,0
1985-12-18,3.5807,3.6753,3.5807,3.6516,1367624,0
1985-12-19,3.6675,3.699,3.6516,3.6753,1394621,0
1985-12-20,3.699,3.7146,3.6753,3.6753,2140319,0
1985-12-23,3.6753,3.6753,3.62,3.62,645098,0
1985-12-24,3.62,3.636,3.5967,3.62,644849,0
1985-12-26,3.6046,3.6516,3.6046,3.6281,484144,0
1985-12-27,3.6281,3.6675,3.62,3.6281,975673,0
1985-12-30,3.636,3.6675,3.5807,3.6516,955557,0
1985-12-31,3.6516,3.7537,3.636,3.7146,1600146,0
1986-01-02,3.7146,3.7146,3.6281,3.6516,1005472,0
1986-01-03,3.6516,3.6908,3.636,3.6753,695530,0
1986-01-06,3.6908,3.6908,3.6675,3.6675,456637,0
1986-01-07,3.6908,3.738,3.6753,3.7301,1045458,0
1986-01-08,3.738,3.738,3.5807,3.5967,1391564,0
1986-01-09,3.6046,3.6675,3.5341,3.636,1367117,0
1986-01-10,3.636,3.6753,3.5967,3.636,921685,0
1986-01-13,3.6516,3.6908,3.6516,3.6753,1038325,0
1986-01-14,3.6908,3.6908,3.5654,3.62,1308031,0
1986-01-15,3.6281,3.699,3.62,3.6281,518783,0
1986-01-16,3.636,3.636,3.5574,3.5574,1783261,0
1986-01-17,3.4789,3.5419,3.4396,3.5419,2648657,0
1986-01-20,3.4947,3.5025,3.4396,3.471,913278,0
1986-01-21,3.471,3.4789,3.3376,3.4003,2135989,0
1986-01-22,3.4318,3.4632,3.3845,3.3845,1670436,0
1986-01-23,3.3845,3.4396,3.3217,3.4239,1891497,0
1986-01-24,3.4239,3.5807,3.4239,3.5574,2071557,0
1986-01-27,3.5341,3.5341,3.4632,3.471,1801346,0
1986-01-28,3.4789,3.4789,3.3611,3.4082,1334771,0
1986-01-29,3.4003,3.4632,3.4003,3.4239,1369663,0
1986-01-30,3.4239,3.4789,3.3611,3.4789,1274159,0
1986-01-31,3.4789,3.5807,3.4789,3.5574,1836997,0
1986-02-03,3.5103,3.5654,3.4947,3.5103,1535966,0
1986-02-04,3.5025,3.5103,3.3691,3.3691,2200423,0
1986-02-05,3.3769,3.4396,3.3691,3.3924,1685462,0
1986-02-06,3.3924,3.4396,3.3769,3.4003,2413333,0
1986-02-07,3.4161,3.4947,3.4003,3.4789,1580788,0
1986-02-10,3.4947,3.5103,3.471,3.4789,1617718,0
1986-02-11,3.4789,3.4789,3.4161,3.4161,1123640,0
1986-02-12,3.4396,3.471,3.4003,3.4396,1244107,0
1986-02-13,3.4474,3.5025,3.4474,3.5025,1336298,0
1986-02-14,3.5025,3.5419,3.4947,3.5419,1042143,0
1986-02-18,3.5258,3.5888,3.5103,3.5574,1467456,0
1986-02-19,3.5419,3.5574,3.4396,3.471,1485539,0
1986-02-20,3.471,3.5103,3.4396,3.471,2154834,0
1986-02-21,3.5103,3.5574,3.5025,3.5574,2056786,0
1986-02-24,3.5258,3.6122,3.5258,3.6122,2144647,0
1986-02-25,3.6675,3.738,3.6516,3.7301,2877869,0
1986-02-26,3.738,3.793,3.7301,3.7617,2298729,0
1986-02-27,3.7617,3.7696,3.6281,3.6516,2133952,0
1986-02-28,3.6675,3.6675,3.5888,3.636,1526799,0
1986-03-03,3.636,3.636,3.5574,3.5654,1464654,0
1986-03-04,3.5654,3.5731,3.5103,3.5574,1399713,0
1986-03-05,3.5258,3.6122,3.5258,3.5967,1745566,0
1986-03-06,3.5419,3.5654,3.5103,3.5419,1461601,0
1986-03-07,3.5103,3.5258,3.4161,3.471,2250343,0
1986-03-10,3.4474,3.5103,3.4396,3.471,2092441,0
1986-03-11,3.6122,3.636,3.5888,3.6281,3463632,0
1986-03-12,3.6675,3.793,3.6516,3.7146,3056145,0
1986-03-13,3.7146,3.7301,3.6281,3.636,1672733,0
1986-03-14,3.636,3.7617,3.5731,3.6675,1966119,0
1986-03-17,3.6908,3.738,3.6516,3.7301,1808217,0
1986-03-18,3.7617,3.793,3.7146,3.7146,1854570,0
1986-03-19,3.738,3.7696,3.699,3.7146,1524248,0
1986-03-20,3.7146,3.7696,3.699,3.7617,1616956,0
1986-03-21,3.793,3.8166,3.6908,3.7301,3234419,0
1986-03-24,3.699,3.7301,3.5967,3.6675,1191896,0
1986-03-25,3.6516,3.6675,3.5731,3.6516,1299623,0
1986-03-26,3.6753,3.7301,3.6675,3.699,1044691,0
1986-03-27,3.7301,3.7617,3.6753,3.699,990191,0
1986-03-31,3.699,3.699,3.6122,3.6122,1092317,0
1986-04-01,3.5967,3.636,3.5654,3.6122,2460199,0
1986-04-02,3.6516,3.7617,3.636,3.7301,2510622,0
1986-04-03,3.7146,3.738,3.6516,3.6908,1621540,0
1986-04-04,3.6908,3.7146,3.6281,3.6908,1708896,0
1986-04-07,3.7146,3.7301,3.6516,3.7146,1232135,0
1986-04-08,3.7537,3.7537,3.6753,3.7146,1282052,0
1986-04-09,3.7301,3.738,3.6516,3.6908,1927408,0
1986-04-10,3.699,3.7696,3.6753,3.7617,2954274,0
1986-04-11,3.7696,3.8479,3.7617,3.8323,1650571,0
1986-04-14,3.8636,3.8716,3.8479,3.8716,1378834,0
1986-04-15,3.8874,3.9267,3.8716,3.8874,2844761,0
1986-04-16,3.8874,3.8952,3.8245,3.8636,1839797,0
1986-04-17,3.8479,3.8479,3.793,3.793,1751427,0
1986-04-18,3.7696,3.793,3.738,3.7537,1737927,0
1986-04-21,3.738,3.8479,3.7301,3.8323,947913,0
1986-04-22,3.8479,3.8716,3.793,3.8245,1723412,0
1986-04-23,3.793,3.801,3.7301,3.793,1130009,0
1986-04-24,3.793,3.8479,3.7696,3.8323,1646498,0
1986-04-25,3.8479,3.8874,3.8323,3.8716,1257348,0
1986-04-28,3.8716,3.8952,3.8479,3.8874,845785,0
1986-04-29,3.8716,3.8952,3.8479,3.8479,913531,0
1986-04-30,3.8636,3.8716,3.801,3.8166,2217230,0
1986-05-01,3.793,3.8245,3.7617,3.793,1226531,0
1986-05-02,3.801,3.8952,3.793,3.8874,5745554,0
1986-05-05,3.9894,4.0206,3.9267,3.9894,4166544,0
1986-05-06,3.9737,3.9894,3.9501,3.9578,2826935,0
1986-05-07,3.9737,3.9894,3.9346,3.9578,1407101,0
1986-05-08,3.9737,4.0365,3.9501,4.0129,2281159,0
1986-05-09,4.0206,4.1151,3.9894,4.1151,2252890,0
1986-05-12,4.1305,4.178,4.1227,4.1305,2399070,0
1986-05-13,4.1621,4.1621,4.0523,4.0601,2648657,0
1986-05-14,4.0834,4.0991,4.0523,4.0679,1424418,0
1986-05-15,4.0601,4.0834,3.9578,3.9894,1343175,0
1986-05-16,3.9894,3.9971,3.9501,3.9971,1113964,0
1986-05-19,4.0206,4.0365,3.9578,3.9971,791035,0
1986-05-20,3.9971,4.0601,3.9894,4.0206,1112185,0
1986-05-21,4.0129,4.0206,3.9578,3.9578,821339,0
1986-05-22,3.9578,4.0129,3.9578,4.0129,1037052,0
1986-05-23,4.0206,4.1151,4.0206,4.0679,1586649,0
1986-05-27,4.0679,4.0679,4.0206,4.0601,1042143,0
1986-05-28,4.0365,4.0601,3.9971,4.0206,1343175,0
1986-05-29,4.0129,4.0523,3.9737,4.0206,958100,0
1986-05-30,4.0129,4.0834,3.9971,4.0206,1270846,0
1986-06-02,4.0523,4.1227,4.0365,4.0834,1782244,0
1986-06-03,4.0834,4.1151,4.0679,4.1151,740860,0
1986-06-04,4.1227,4.1227,4.0129,4.0523,2029534,0
1986-06-05,4.0365,4.0523,3.9971,4.0365,864635,0
1986-06-06,4.0206,4.0601,4.0129,4.0523,991211,0
1986-06-09,4.0365,4.0523,3.9971,4.0206,1063030,0
1986-06-10,4.0129,4.0365,3.9894,4.0129,917099,0
1986-06-11,4.0129,4.1151,3.9971,4.0129,1025590,0
1986-06-12,4.0129,4.0206,3.9501,3.9971,599260,0
1986-06-13,4.0206,4.0601,3.9971,4.0129,1568314,0
1986-06-16,4.0206,4.0523,4.0129,4.0206,810895,0
1986-06-17,4.0365,4.0365,4.0129,4.0129,1032212,0
1986-06-18,4.0129,4.0365,3.9971,4.0129,1023554,0
1986-06-19,4.0206,4.0523,4.0129,4.0365,1439187,0
1986-06-20,4.0365,4.0365,4.0129,4.0365,1626377,0
1986-06-23,4.0365,4.0365,3.9971,3.9971,1134338,0
1986-06-24,4.0129,4.0206,3.9737,3.9971,817774,0
1986-06-25,4.0129,4.0206,3.9971,4.0129,725836,0
1986-06-26,4.0129,4.0129,3.9346,3.9737,819810,0
1986-06-27,3.9894,3.9894,3.8952,3.9106,1088242,0
1986-06-30,3.8245,3.8636,3.793,3.8636,1397933,0
1986-07-01,3.8245,3.8636,3.8087,3.8323,1267027,0
1986-07-02,3.8479,3.9267,3.8323,3.8952,923208,0
1986-07-03,3.8874,3.9106,3.8716,3.8952,552145,0
1986-07-07,3.8952,3.9501,3.7851,3.8087,1726211,0
1986-07-08,3.793,3.793,3.7066,3.7851,2102883,0
1986-07-09,3.8087,3.8087,3.6594,3.6675,1268809,0
1986-07-10,3.6675,3.6833,3.5419,3.6438,1678078,0
1986-07-11,3.6438,3.6594,3.5654,3.5967,996047,0
1986-07-14,3.5419,3.5574,3.4396,3.4947,1462110,0
1986-07-15,3.471,3.5182,3.4396,3.4396,2572257,0
1986-07-16,3.4947,3.5182,3.4396,3.4789,1655667,0
1986-07-17,3.4947,3.6675,3.4789,3.5967,3725947,0
1986-07-18,3.5807,3.7696,3.5654,3.62,1635547,0
1986-07-21,3.6438,3.7066,3.6281,3.6833,988916,0
1986-07-22,3.6833,3.746,3.6833,3.7222,998849,0
1986-07-23,3.7222,3.7222,3.62,3.6281,1150386,0
1986-07-24,3.6438,3.6438,3.5341,3.5574,1626890,0
1986-07-25,3.5574,3.6046,3.5341,3.5419,800964,0
1986-07-28,3.5341,3.5419,3.471,3.4947,1222206,0
1986-07-29,3.5025,3.5182,3.4396,3.5025,2103392,0
1986-07-30,3.4947,3.699,3.4947,3.6594,1549718,0
1986-07-31,3.6438,3.6594,3.6046,3.6281,672862,0
1986-08-01,3.6438,3.699,3.6281,3.6833,1464403,0
1986-08-04,3.9578,3.9578,3.6046,3.9578,2101610,0
1986-08-05,4.0913,4.1543,4.0913,4.0913,7322015,0
1986-08-06,4.0523,4.0601,4.0129,4.0601,2211629,0
1986-08-07,4.0523,4.1151,4.0365,4.0991,1968412,0
1986-08-08,4.0913,4.178,4.0601,4.0757,1649555,0
1986-08-11,4.0991,4.1621,4.0913,4.1227,1673239,0
1986-08-12,4.1543,4.1543,4.1151,4.1384,1480191,0
1986-08-13,4.1384,4.2409,4.1227,4.2249,2006612,0
1986-08-14,4.2249,4.2409,4.1855,4.2171,1084421,0
1986-08-15,4.2249,4.3977,4.2093,4.3977,3107081,0
1986-08-18,4.4528,4.484,4.4134,4.4763,2230730,0
1986-08-19,4.4763,4.4763,4.3111,4.3111,1591741,0
1986-08-20,4.3189,4.429,4.2645,4.4211,1805928,0
1986-08-21,4.3977,4.429,4.3189,4.3189,1727483,0
1986-08-22,4.3504,4.3819,4.327,4.3504,796381,0
1986-08-25,4.3504,4.3742,4.3189,4.327,988155,0
1986-08-26,4.327,4.5235,4.327,4.5155,2826935,0
1986-08-27,4.5235,4.6019,4.5001,4.5861,3616436,0
1986-08-28,4.5001,4.5469,4.429,4.4763,2826935,0
1986-08-29,4.4605,4.5235,4.4528,4.5235,1589196,0
1986-09-02,4.5155,4.539,4.4763,4.539,2185398,0
1986-09-03,4.5155,4.6489,4.5155,4.6489,2005084,0
1986-09-04,4.6489,4.814,4.6254,4.7665,3183487,0
1986-09-05,4.7746,4.814,4.7665,4.8058,3336288,0
1986-09-08,4.7746,4.8058,4.6805,4.7118,2471404,0
1986-09-09,4.7039,4.7118,4.6254,4.6413,2623189,0
1986-09-10,4.6177,4.6884,4.5861,4.6489,2100084,0
1986-09-11,4.6177,4.6413,4.4211,4.4528,2346356,0
1986-09-12,4.4605,4.5001,4.3584,4.4211,3947519,0
1986-09-15,4.429,4.484,4.4211,4.4605,1762380,0
1986-09-16,4.429,4.4528,4.3742,4.4211,1198771,0
1986-09-17,4.4528,4.4528,4.2957,4.3111,1641147,0
1986-09-18,4.28,4.3504,4.1621,4.2559,1756263,0
1986-09-19,4.2409,4.3977,4.2249,4.327,2399835,0
1986-09-22,4.3584,4.3742,4.327,4.3504,1119821,0
1986-09-23,4.3584,4.4528,4.3189,4.429,1239266,0
1986-09-24,4.4211,4.4605,4.3742,4.3742,1092062,0
1986-09-25,4.3584,4.3584,4.28,4.3504,1178905,0
1986-09-26,4.3189,4.484,4.3111,4.3977,820827,0
1986-09-29,4.3504,4.4134,4.327,4.3977,1067869,0
1986-09-30,4.4134,4.5861,4.4134,4.5001,2159676,0
1986-10-01,4.5235,4.6177,4.5235,4.5626,2852401,0
1986-10-02,4.5626,4.6177,4.539,4.5861,1204630,0
1986-10-03,4.6019,4.6413,4.5469,4.5626,1510500,0
1986-10-06,4.539,4.6177,4.5235,4.5861,932380,0
1986-10-07,4.6019,4.6413,4.5861,4.6177,1485286,0
1986-10-08,4.6019,4.6805,4.6019,4.6254,2120203,0
1986-10-09,4.6413,4.6805,4.5469,4.5861,1263457,0
1986-10-10,4.5783,4.5783,4.4528,4.4763,1451414,0
1986-10-13,4.5235,4.5235,4.4528,4.4605,551887,0
1986-10-14,4.4211,4.4211,4.2409,4.3504,2801466,0
1986-10-15,4.327,4.4528,4.327,4.4211,1594034,0
1986-10-16,4.4211,4.5783,4.4211,4.5783,1732072,0
1986-10-17,4.5235,4.5469,4.484,4.5469,1542845,0
1986-10-20,4.5001,4.5155,4.429,4.4763,840438,0
1986-10-21,4.484,4.484,4.3977,4.4605,1298607,0
1986-10-22,4.4528,4.4763,4.3742,4.3742,631856,0
1986-10-23,4.3504,4.3504,4.2645,4.3111,1830120,0
1986-10-24,4.28,4.3189,4.2409,4.2645,1096394,0
1986-10-27,4.2559,4.327,4.2093,4.3189,1539534,0
1986-10-28,4.3111,4.3504,4.2249,4.2559,929069,0
1986-10-29,4.2409,4.2559,4.2093,4.2171,1149874,0
1986-10-30,4.3189,4.5235,4.3189,4.4605,2436511,0
1986-10-31,4.5001,4.6019,4.484,4.5626,3565501,0
1986-11-03,4.5077,4.6099,4.484,4.5077,1984202,0
1986-11-04,4.484,4.5705,4.429,4.5547,1444028,0
1986-11-05,4.5547,4.6489,4.5469,4.6254,1520428,0
1986-11-06,4.6413,4.6489,4.5155,4.5547,1212015,0
1986-11-07,4.5705,4.6646,4.5547,4.6489,2019095,0
1986-11-10,4.6413,4.6646,4.5861,4.6099,1046728,0
1986-11-11,4.6019,4.7433,4.5861,4.7433,1991078,0
1986-11-12,4.7665,4.7665,4.7118,4.7665,2801466,0
1986-11-13,4.7665,4.7982,4.7433,4.7665,1776385,0
1986-11-14,4.7512,4.9476,4.7433,4.9082,1795227,0
1986-11-17,4.8688,4.9476,4.4919,4.9082,1847440,0
1986-11-18,4.9005,4.9395,4.7118,4.7276,1925879,0
1986-11-19,4.7118,4.7746,4.6884,4.7433,1308031,0
1986-11-20,4.7746,4.814,4.7433,4.814,1867811,0
1986-11-21,4.8453,4.8688,4.7512,4.8688,2384048,0
1986-11-24,4.9005,4.9476,4.8533,4.9005,2185140,0
1986-11-25,4.8533,4.8845,4.7665,4.8453,2249831,0
1986-11-26,4.814,4.8688,4.7746,4.8058,964472,0
1986-11-28,4.814,4.9082,4.8058,4.9082,1495471,0
1986-12-01,4.8688,4.9005,4.8296,4.8845,1333500,0
1986-12-02,4.8845,4.9711,4.8453,4.9631,2492538,0
1986-12-03,4.9476,4.9631,4.8453,4.8688,1964337,0
1986-12-04,4.8453,4.8533,4.7433,4.7512,2466560,0
1986-12-05,4.7512,4.7982,4.7118,4.7433,1312612,0
1986-12-08,4.7276,4.7512,4.6489,4.7276,1793956,0
1986-12-09,4.7039,4.7276,4.6805,4.7118,1602183,0
1986-12-10,4.6884,4.8453,4.6805,4.8453,1526290,0
1986-12-11,4.8296,4.8688,4.7276,4.8688,2826935,0
1986-12-12,4.9237,4.9869,4.6884,4.9711,2903337,0
1986-12-15,4.9711,4.9711,4.9005,4.9395,1870108,0
1986-12-16,4.9237,4.9476,4.8845,4.9476,1851003,0
1986-12-17,4.8688,4.9005,4.7665,4.8058,1330443,0
1986-12-18,4.7665,4.8453,4.7433,4.7746,2801466,0
1986-12-19,4.7746,4.8058,4.7118,4.7665,3820179,0
1986-12-22,4.8453,4.8845,4.8058,4.814,1958479,0
1986-12-23,4.7746,4.7982,4.7039,4.7512,2320630,0
1986-12-24,4.7512,4.7746,4.7276,4.7433,1012098,0
1986-12-26,4.7433,4.7665,4.7118,4.7433,234306,0
1986-12-29,4.7276,4.7746,4.6884,4.7512,1187567,0
1986-12-30,4.7512,4.7746,4.7276,4.7433,1354125,0
1986-12-31,4.7433,4.7665,4.6805,4.7039,1111164,0
1987-01-02,4.7118,4.7982,4.7118,4.7665,1478922,0
1987-01-05,4.814,4.8845,4.814,4.8453,2979742,0
1987-01-06,4.8453,4.8688,4.814,4.8533,1604220,0
1987-01-07,4.8533,4.9631,4.8296,4.9237,2343551,0
1987-01-08,4.9476,5.0495,4.9395,5.0416,2928804,0
1987-01-09,5.0023,5.1596,5.0023,5.0495,3056145,0
1987-01-12,5.0652,5.2458,5.0416,5.2066,4737024,0
1987-01-13,5.183,5.2066,5.1596,5.1596,3056145,0
1987-01-14,5.1673,5.3008,5.1596,5.2614,3259886,0
1987-01-15,5.2458,5.4972,5.2141,5.4265,3794711,0
1987-01-16,5.442,5.4735,5.3008,5.442,4380476,0
1987-01-19,5.4108,5.4657,5.3871,5.4108,1847953,0
1987-01-20,5.4108,5.4265,5.3242,5.3871,2852401,0
1987-01-21,5.2853,5.458,5.2141,5.238,2725062,0
1987-01-22,5.2066,5.3871,5.1988,5.3637,2147702,0
1987-01-23,5.3321,5.4972,5.1673,5.183,3489097,0
1987-01-26,5.183,5.2694,5.1596,5.2614,1503114,0
1987-01-27,5.2694,5.4108,5.2694,5.3716,2526922,0
1987-01-28,5.3871,5.4108,5.2853,5.3242,1811018,0
1987-01-29,5.3871,5.4029,5.2853,5.3321,1643439,0
1987-01-30,5.3321,5.4972,5.3242,5.4972,1480701,0
1987-02-02,5.4657,5.5207,5.4029,5.4972,1374248,0
1987-02-03,5.4657,5.4657,5.3637,5.3637,1460327,0
1987-02-04,5.4657,5.662,5.458,5.6305,3285354,0
1987-02-05,5.7091,5.725,5.6305,5.7091,2284720,0
1987-02-06,5.725,5.7877,5.67,5.67,1337830,0
1987-02-09,5.6228,5.6305,5.4972,5.4972,1198771,0
1987-02-10,5.5129,5.5129,5.3716,5.3953,2293381,0
1987-02-11,5.3716,5.3716,5.2302,5.2538,2623189,0
1987-02-12,5.2538,5.2694,5.0964,5.1596,2699593,0
1987-02-13,5.1596,5.34,5.1436,5.2929,2214689,0
1987-02-17,5.34,5.4108,5.34,5.3953,1545644,0
1987-02-18,5.45,5.45,5.1751,5.238,3056145,0
1987-02-19,5.238,5.238,5.1044,5.1436,2114341,0
1987-02-20,5.1751,5.1751,5.0338,5.073,3718311,0
1987-02-23,5.0809,5.0964,4.9631,5.0183,2263329,0
1987-02-24,5.0023,5.0023,4.8845,4.9395,2826935,0
1987-02-25,4.9005,5.0023,4.8766,5.0023,2359088,0
1987-02-26,5.0183,5.1204,4.9788,5.1044,2134462,0
1987-02-27,5.1357,5.238,5.1044,5.191,2072064,0
1987-03-02,5.1751,5.191,5.073,5.1204,1295806,0
1987-03-03,5.1596,5.3321,5.1436,5.3164,1761355,0
1987-03-04,5.3556,5.3556,5.3008,5.3321,1512538,0
1987-03-05,5.3716,5.3716,5.2774,5.3008,1158534,0
1987-03-06,5.3164,5.4108,5.2774,5.4108,1772311,0
1987-03-09,5.4108,5.4108,5.3321,5.34,1279251,0
1987-03-10,5.3556,5.4108,5.3321,5.3871,1810513,0
1987-03-11,5.45,5.45,5.34,5.4344,1827319,0
1987-03-12,5.45,5.552,5.4344,5.4972,3056145,0
1987-03-13,5.5129,5.552,5.3953,5.5129,2121981,0
1987-03-16,5.5129,5.6463,5.4894,5.6305,1399713,0
1987-03-17,5.662,5.8584,5.6463,5.8189,4864363,0
1987-03-18,5.8189,6.0626,5.8189,5.9445,4482345,0
1987-03-19,5.9292,5.9607,5.8661,5.9445,2069775,0
1987-03-20,5.9445,6.0626,5.9292,6.0546,3667370,0
1987-03-23,6.0388,6.1804,6.0233,6.1567,2441606,0
1987-03-24,6.1567,6.2197,6.1018,6.1723,1767979,0
1987-03-25,6.0781,6.1409,6.0546,6.0546,1025082,0
1987-03-26,6.1256,6.2119,6.0781,6.0781,1543352,0
1987-03-27,6.1175,6.1256,5.9211,5.9211,1303445,0
1987-03-30,5.662,5.8897,5.662,5.8035,2648657,0
1987-03-31,5.8268,5.9211,5.8035,5.8818,1273646,0
1987-04-01,5.8268,6.0781,5.8189,6.0626,1363805,0
1987-04-02,6.1804,6.2589,6.1409,6.196,2452809,0
1987-04-03,6.1804,6.3215,6.1256,6.3138,2572257,0
1987-04-06,6.3138,6.3532,6.2901,6.3215,2142867,0
1987-04-07,6.3215,6.4472,6.2119,6.2119,2216473,0
1987-04-08,6.2745,6.2901,6.1567,6.2354,3056145,0
1987-04-09,6.196,6.2119,5.9055,6.0546,2060349,0
1987-04-10,6.0156,6.2901,5.9996,6.2119,2528961,0
1987-04-13,6.2119,6.2901,6.1409,6.1409,2381755,0
1987-04-14,6.1723,6.196,5.9055,6.0156,2775994,0
1987-04-15,6.1018,6.1409,5.9211,6.0781,2699593,0
1987-04-16,6.1256,6.1804,5.9996,5.9996,2512660,0
1987-04-20,6.0781,6.1018,5.9211,6.0156,1880547,0
1987-04-21,5.9445,6.2197,5.8897,6.2197,2404168,0
1987-04-22,6.1567,6.2354,6.0233,6.0388,1611862,0
1987-04-23,5.9445,6.1018,5.8427,5.9445,2100847,0
1987-04-24,5.9211,5.9763,5.7327,5.8268,2195076,0
1987-04-27,5.6857,5.8584,5.662,5.8035,2492284,0
1987-04-28,5.7877,5.9211,5.7483,5.9055,3667370,0
1987-04-29,5.9445,6.0388,5.8818,5.9607,1671201,0
1987-04-30,5.9445,6.1567,5.9445,6.0781,1390037,0
1987-05-01,6.0233,6.0233,5.8818,5.8897,1579517,0
1987-05-04,5.9055,5.9841,5.8897,5.9763,2077923,0
1987-05-05,6.0862,6.1018,5.9841,6.0862,1619753,0
1987-05-06,6.1409,6.2589,6.1256,6.2511,1526290,0
1987-05-07,6.3061,6.3532,6.2589,6.3215,2056277,0
1987-05-08,6.3215,6.3689,6.2901,6.3138,1498784,0
1987-05-11,6.4082,6.5024,6.2511,6.2511,2014508,0
1987-05-12,6.2745,6.2901,6.196,6.2354,1452433,0
1987-05-13,6.2119,6.2901,6.1256,6.2354,2086582,0
1987-05-14,6.2197,6.2354,6.1723,6.2197,1036796,0
1987-05-15,6.1723,6.1804,5.9684,6.0233,1734616,0
1987-05-18,6.0075,6.1256,5.9919,6.0626,2000247,0
1987-05-19,6.0781,6.0781,5.8268,5.8507,2421738,0
1987-05-20,5.8507,6.0233,5.8349,5.9841,2674125,0
1987-05-21,6.0862,6.0862,5.9841,5.9919,1643953,0
1987-05-22,5.9919,6.0626,5.9211,5.9841,1079331,0
1987-05-26,6.0233,6.0626,5.9841,6.0626,1147585,0
1987-05-27,6.0626,6.0862,6.0075,6.0781,938234,0
1987-05-28,6.0781,6.1175,5.9919,6.0781,1068631,0
1987-05-29,6.1409,6.196,6.1018,6.1804,1037816,0
1987-06-01,6.2197,6.2745,6.1804,6.2745,1552266,0
1987-06-02,6.2197,6.2511,6.1567,6.1804,1354381,0
1987-06-03,6.2119,6.2745,6.1804,6.2354,1346995,0
1987-06-04,6.2354,6.3375,6.2119,6.2354,1021005,0
1987-06-05,6.196,6.2354,6.1567,6.1723,2268169,0
1987-06-08,6.1409,6.196,6.1175,6.1409,918374,0
1987-06-09,6.1723,6.1723,6.0862,6.1409,857758,0
1987-06-10,6.2197,6.2589,6.0862,6.1256,1415252,0
1987-06-11,6.1567,6.1567,6.0781,6.1256,1080601,0
1987-06-12,6.1409,6.2119,6.1175,6.1409,980005,0
1987-06-15,6.2197,6.2197,6.1723,6.196,1526799,0
1987-06-16,6.2119,6.3375,6.196,6.3375,1632999,0
1987-06-17,6.3532,6.3924,6.3061,6.3138,1319492,0
1987-06-18,6.2511,6.3215,6.2511,6.3215,1310065,0
1987-06-19,6.3532,6.3532,6.2511,6.3138,2725062,0
1987-06-22,6.3215,6.4316,6.3061,6.3215,1909327,0
1987-06-23,6.3215,6.3532,6.2589,6.3375,1231883,0
1987-06-24,6.3061,6.3375,6.3061,6.3215,914552,0
1987-06-25,6.3138,6.4238,6.3061,6.4082,1168467,0
1987-06-26,6.3375,6.4316,6.3215,6.3766,1493945,0
1987-06-29,6.4316,6.5571,6.4238,6.5571,2542965,0
1987-06-30,6.5571,6.5888,6.5103,6.565,2319614,0
1987-07-01,6.5258,6.5571,6.4865,6.4865,1167444,0
1987-07-02,6.5258,6.6044,6.5103,6.5888,1082133,0
1987-07-06,6.6044,6.6592,6.5888,6.6201,1247417,0
1987-07-07,6.6437,6.7536,6.6359,6.7065,1400223,0
1987-07-08,6.683,6.7065,6.5808,6.6359,1465421,0
1987-07-09,6.6359,6.6592,6.5888,6.6201,1512283,0
1987-07-10,6.6359,6.6437,6.5808,6.6359,814719,0
1987-07-13,6.6592,6.6592,6.565,6.6359,860559,0
1987-07-14,6.6044,6.683,6.5888,6.667,1048512,0
1987-07-15,6.6359,6.7693,6.6044,6.7065,1473828,0
1987-07-16,6.7536,6.8164,6.7379,6.7772,1933775,0
1987-07-17,6.8006,6.84,6.7536,6.7849,2229968,0
1987-07-20,6.7536,6.8006,6.6437,6.6592,2699593,0
1987-07-21,6.6359,6.667,6.4551,6.4551,1409646,0
1987-07-22,6.5103,6.5103,6.3375,6.3689,2543473,0
1987-07-23,6.4082,6.4082,6.2511,6.3375,1362533,0
1987-07-24,6.3375,6.3532,6.3061,6.3375,1458543,0
1987-07-27,6.3532,6.3689,6.2745,6.3215,613014,0
1987-07-28,6.3689,6.4472,6.3215,6.4316,1436386,0
1987-07-29,6.4472,6.4712,6.3766,6.4472,2047364,0
1987-07-30,6.4472,6.4472,6.3532,6.3766,1350052,0
1987-07-31,6.3766,6.4082,6.3215,6.4082,693235,0
1987-08-03,6.5103,6.6437,6.4865,6.565,3743776,0
1987-08-04,6.4472,6.5492,6.416,6.4472,2090910,0
1987-08-05,6.4316,6.4551,6.3609,6.3766,1326368,0
1987-08-06,6.4003,6.416,6.3532,6.416,1699980,0
1987-08-07,6.4316,6.4316,6.3609,6.3845,839932,0
1987-08-10,6.4316,6.4472,6.3766,6.4003,1139686,0
1987-08-11,6.3845,6.416,6.3532,6.416,1996682,0
1987-08-12,6.3609,6.4944,6.3609,6.4316,1888952,0
1987-08-13,6.416,6.4551,6.1487,6.1804,3030680,0
1987-08-14,6.196,6.2983,6.1487,6.2745,2092697,0
1987-08-17,6.3532,6.3766,6.196,6.196,1734616,0
1987-08-18,6.1175,6.2197,6.0233,6.2197,5679338,0
1987-08-19,6.1885,6.2825,6.1885,6.2745,2026987,0
1987-08-20,6.2983,6.3766,6.2275,6.3766,2597724,0
1987-08-21,6.416,6.416,6.3375,6.3532,2302294,0
1987-08-24,6.3138,6.3215,6.2197,6.2197,1402259,0
1987-08-25,6.2275,6.2745,6.1804,6.196,2597724,0
1987-08-26,6.2275,6.3532,6.196,6.2825,2043538,0
1987-08-27,6.3215,6.3766,6.2983,6.3375,2572257,0
1987-08-28,6.3375,6.3532,6.196,6.196,1222458,0
1987-08-31,6.2511,6.3532,6.2197,6.2511,2597724,0
1987-09-01,6.2433,6.2983,6.0941,6.1095,1977579,0
1987-09-02,6.0626,6.1487,5.9841,6.0467,2237353,0
1987-09-03,6.0546,6.0626,5.9607,6.0467,1644203,0
1987-09-04,6.0626,6.0862,5.9292,5.9292,926010,0
1987-09-08,5.9211,5.9526,5.725,5.8189,3489097,0
1987-09-09,5.8189,5.8584,5.7483,5.8584,2296693,0
1987-09-10,5.8661,5.8661,5.7327,5.8427,3616436,0
1987-09-11,5.8427,5.8661,5.7798,5.7956,1802618,0
1987-09-14,5.8189,5.9607,5.7091,5.7563,1338335,0
1987-09-15,5.7483,5.7563,5.6935,5.7091,1493181,0
1987-09-16,5.662,5.662,5.5601,5.5601,2750531,0
1987-09-17,5.5993,5.5993,5.4265,5.4814,3514567,0
1987-09-18,5.4814,5.505,5.4029,5.4344,3234419,0
1987-09-21,5.458,5.505,5.3321,5.3479,3005208,0
1987-09-22,5.3871,5.7563,5.3321,5.7563,4100326,0
1987-09-23,5.7483,5.7956,5.662,5.725,2526922,0
1987-09-24,5.7327,5.7877,5.6857,5.6935,1255055,0
1987-09-25,5.6857,5.7483,5.6384,5.6935,1131794,0
1987-09-28,5.725,5.8189,5.662,5.7483,1331713,0
1987-09-29,5.7483,5.7956,5.7327,5.7563,1476881,0
1987-09-30,5.725,5.7956,5.725,5.7563,1405824,0
1987-10-01,5.7798,5.9132,5.7798,5.8897,1209981,0
1987-10-02,5.9132,5.9607,5.8584,5.9526,1464403,0
1987-10-05,5.9763,5.9763,5.8897,5.9292,971092,0
1987-10-06,5.8818,5.9292,5.725,5.725,1660759,0
1987-10-07,5.725,5.725,5.5207,5.6305,1903724,0
1987-10-08,5.6147,5.6305,5.4344,5.505,1421365,0
1987-10-09,5.4814,5.5914,5.4657,5.4657,1600146,0
1987-10-12,5.4814,5.552,5.4108,5.4657,1065579,0
1987-10-13,5.505,5.5914,5.4657,5.5601,1064557,0
1987-10-14,5.5207,5.5207,5.3008,5.3871,2345335,0
1987-10-15,5.3479,5.458,5.3321,5.3321,1958221,0
1987-10-16,5.3716,5.5207,5.238,5.2929,4157117,0
1987-10-19,5.0809,5.1596,4.4134,4.4134,4556967,0
1987-10-20,4.4368,4.9711,3.4239,4.7826,5567532,0
1987-10-21,4.9161,5.0262,4.6805,4.8058,3344187,0
1987-10-22,3.9815,4.8924,3.9815,4.7039,3157505,0
1987-10-23,4.4919,4.7039,4.4605,4.5547,1765945,0
1987-10-26,4.327,4.3819,3.9578,4.0129,1800324,0
1987-10-27,4.28,4.28,4.1702,4.2249,2209592,0
1987-10-28,4.1935,4.3742,4.0601,4.3427,3481970,0
1987-10-29,4.4368,4.7039,4.3427,4.5077,2396272,0
1987-10-30,4.7355,4.8058,4.5469,4.7433,1706601,0
1987-11-02,4.6019,4.759,4.5861,4.759,2099061,0
1987-11-03,4.5469,4.6567,4.1543,4.6489,1517120,0
1987-11-04,4.5938,4.6884,4.5469,4.6489,1322294,0
1987-11-05,4.5783,4.6567,4.5001,4.6332,1602692,0
1987-11-06,4.6177,4.6728,4.4449,4.4763,1446063,0
1987-11-09,4.3584,4.4054,4.1543,4.2013,2394488,0
1987-11-10,4.1462,4.2559,4.0913,4.2013,1974271,0
1987-11-11,4.335,4.3899,4.2249,4.2957,1120841,0
1987-11-12,4.5001,4.5001,4.3819,4.3819,1307014,0
1987-11-13,4.28,4.3189,4.2013,4.2013,952497,0
1987-11-16,4.3111,4.3899,4.2645,4.3819,1138668,0
1987-11-17,4.2957,4.3584,4.2559,4.3584,1665344,0
1987-11-18,4.2957,4.3584,4.2249,4.3504,1827574,0
1987-11-19,4.2559,4.2957,4.1543,4.2171,1385452,0
1987-11-20,4.1305,4.335,4.0834,4.2013,1887679,0
1987-11-23,4.2249,4.28,4.2013,4.2645,1219910,0
1987-11-24,4.335,4.4054,4.2645,4.2957,1730793,0
1987-11-25,4.2645,4.2645,4.178,4.178,1085188,0
1987-11-27,4.2171,4.2559,4.1543,4.178,822867,0
1987-11-30,4.0913,4.1073,3.9578,3.9578,1748876,0
1987-12-01,4.0523,4.0601,3.9578,4.0129,3151398,0
1987-12-02,4.0129,4.0523,3.9815,4.0129,1389269,0
1987-12-03,4.0206,4.0523,3.9578,3.9815,1451922,0
1987-12-04,3.9658,4.0129,3.8716,3.9815,1765945,0
1987-12-07,3.9658,4.0365,3.9578,4.0365,2153565,0
1987-12-08,4.0365,4.2559,3.9971,4.2249,1352343,0
1987-12-09,4.2171,4.2645,4.1543,4.2013,1308031,0
1987-12-10,4.1543,4.2249,3.9578,3.9578,1529345,0
1987-12-11,3.9971,4.1305,3.9815,4.1305,2037430,0
1987-12-14,4.0913,4.2013,4.0206,4.2013,2192528,0
1987-12-15,4.178,4.2249,4.0206,4.1073,2431671,0
1987-12-16,4.1073,4.2171,4.0913,4.178,2237864,0
1987-12-17,4.1462,4.1462,4.0129,4.0601,2431417,0
1987-12-18,4.0601,4.2013,4.0129,4.1855,3231363,0
1987-12-21,4.1543,4.1855,4.1305,4.1462,1047493,0
1987-12-22,4.1227,4.1855,4.1073,4.1543,3947264,0
1987-12-23,4.2171,4.3819,4.2013,4.3111,2355782,0
1987-12-24,4.3819,4.3899,4.3504,4.3584,630329,0
1987-12-28,4.2249,4.2645,4.178,4.2171,1191389,0
1987-12-29,4.2409,4.2645,4.2171,4.2249,841459,0
1987-12-30,4.3189,4.3584,4.28,4.3189,1699470,0
1987-12-31,4.2249,4.3189,4.2171,4.2957,1931483,0
1988-01-04,4.3504,4.5469,4.3504,4.5155,1200301,0
1988-01-05,4.6177,4.7276,4.5469,4.5938,2312227,0
1988-01-06,4.6177,4.7433,4.5705,4.6567,937473,0
1988-01-07,4.6567,4.8058,4.6177,4.7746,2299749,0
1988-01-08,4.7826,4.7826,4.4449,4.4763,1528836,0
1988-01-11,4.5155,4.5235,4.335,4.4054,1678078,0
1988-01-12,4.3111,4.4054,4.2249,4.335,1402259,0
1988-01-13,4.3584,4.539,4.2957,4.2957,1095626,0
1988-01-14,4.3584,4.4528,4.3189,4.4134,1018712,0
1988-01-15,4.5001,4.5938,4.4763,4.4763,2050673,0
1988-01-18,4.5001,4.5469,4.4763,4.5469,591112,0
1988-01-19,4.5001,4.6567,4.4763,4.5469,1286126,0
1988-01-20,4.5469,4.5469,4.335,4.4054,972874,0
1988-01-21,4.4763,4.484,4.4054,4.4528,1126952,0
1988-01-22,4.5469,4.5469,4.484,4.539,1037816,0
1988-01-25,4.5469,4.7512,4.539,4.7433,1118040,0
1988-01-26,4.7276,4.7276,4.6332,4.6728,1143505,0
1988-01-27,4.6884,4.7276,4.6177,4.6884,1501329,0
1988-01-28,4.6884,4.7512,4.6489,4.7276,973130,0
1988-01-29,4.7512,4.8688,4.7039,4.8688,1356417,0
1988-02-01,4.8766,4.8766,4.7512,4.7512,2388886,0
1988-02-02,4.7512,4.9082,4.7118,4.8845,1461348,0
1988-02-03,4.8612,4.9161,4.8218,4.8453,1662796,0
1988-02-04,4.8612,4.8612,4.8058,4.8371,1012857,0
1988-02-05,4.8371,4.8612,4.8218,4.8453,487454,0
1988-02-08,4.7982,4.8058,4.7512,4.7982,839678,0
1988-02-09,4.8058,4.8766,4.7982,4.8612,1329679,0
1988-02-10,4.8058,4.9711,4.8058,4.9395,1168975,0
1988-02-11,4.9711,4.9869,4.9161,4.9395,706226,0
1988-02-12,4.9631,5.0416,4.9395,5.0262,1132811,0
1988-02-16,5.01,5.1673,5.01,5.1673,1361769,0
1988-02-17,5.1044,5.1517,5.0964,5.1279,2117653,0
1988-02-18,5.1517,5.1751,5.0262,5.0495,1981145,0
1988-02-19,5.0023,5.0262,4.9395,5.0262,1811274,0
1988-02-22,5.0416,5.0809,4.9711,5.01,1447088,0
1988-02-23,4.9631,4.9869,4.8845,4.9711,2674125,0
1988-02-24,4.9315,4.9711,4.8058,4.8058,1738689,0
1988-02-25,4.8453,4.8766,4.7195,4.7433,1946508,0
1988-02-26,4.696,4.7665,4.6728,4.7512,2055001,0
1988-02-29,4.7512,4.8766,4.7512,4.8612,1502859,0
1988-03-01,4.8371,4.8845,4.8218,4.8845,1779441,0
1988-03-02,4.9161,4.9161,4.8371,4.8453,914297,0
1988-03-03,4.8766,4.9082,4.8371,4.8612,743406,0
1988-03-04,4.8371,4.8845,4.8218,4.8612,792053,0
1988-03-07,4.8612,4.9711,4.8453,4.9395,1184002,0
1988-03-08,5.0023,5.0495,4.9395,5.0416,1082133,0
1988-03-09,5.01,5.0262,4.9631,4.9711,1281542,0
1988-03-10,4.9869,5.0495,4.9315,4.9711,1369407,0
1988-03-11,5.0023,5.0495,4.9631,5.01,1097664,0
1988-03-14,5.0416,5.0809,5.01,5.073,862343,0
1988-03-15,5.0416,5.0809,5.0262,5.073,622182,0
1988-03-16,5.0809,5.1357,5.0416,5.1357,1353617,0
1988-03-17,5.1517,5.1673,5.0809,5.1673,806821,0
1988-03-18,5.238,5.238,5.1357,5.2066,3030680,0
1988-03-21,5.1751,5.2066,5.1357,5.1517,613014,0
1988-03-22,5.1357,5.1673,5.1044,5.1357,997066,0
1988-03-23,5.0809,5.1517,5.073,5.1279,1069650,0
1988-03-24,5.0495,5.0809,4.9711,4.9711,913531,0
1988-03-25,4.9395,4.9711,4.7982,4.8371,1293768,0
1988-03-28,4.8058,4.8371,4.7746,4.8218,749263,0
1988-03-29,4.8766,4.9082,4.8371,4.8845,1111928,0
1988-03-30,5.0495,5.0964,4.9711,4.9869,2451540,0
1988-03-31,5.0023,5.1044,4.9869,5.1044,2203987,0
1988-04-04,5.0809,5.0964,4.9631,4.9869,1076527,0
1988-04-05,5.0416,5.0416,4.9395,5.0023,1237225,0
1988-04-06,4.9869,5.2141,4.9869,5.2141,1788865,0
1988-04-07,5.191,5.2929,5.191,5.2458,2217998,0
1988-04-08,5.2694,5.4344,5.2694,5.4029,2425306,0
1988-04-11,5.4344,5.4657,5.3871,5.4108,1478922,0
1988-04-12,5.4657,5.5756,5.4265,5.5756,3041374,0
1988-04-13,5.552,5.5914,5.505,5.552,2061116,0
1988-04-14,5.458,5.4972,5.238,5.2694,2338966,0
1988-04-15,5.2929,5.3164,5.1751,5.2929,2138536,0
1988-04-18,5.2458,5.3556,5.2141,5.238,1512789,0
1988-04-19,5.2458,5.2614,5.0809,5.1044,1552521,0
1988-04-20,5.073,5.0964,5.0023,5.0416,1350563,0
1988-04-21,5.0809,5.1673,5.01,5.0416,1569581,0
1988-04-22,5.0495,5.2694,5.0495,5.191,1108873,0
1988-04-25,5.191,5.3556,5.1751,5.3164,1171012,0
1988-04-26,5.3164,5.4265,5.3008,5.3871,2296947,0
1988-04-27,5.4265,5.458,5.3871,5.4108,1389269,0
1988-04-28,5.4108,5.4344,5.3871,5.3871,1294786,0
1988-04-29,5.4029,5.4029,5.2694,5.2929,1757791,0
1988-05-02,5.2066,5.238,5.1673,5.2141,1495471,0
1988-05-03,5.2694,5.3321,5.2694,5.2929,788744,0
1988-05-04,5.3321,5.3479,5.2929,5.2929,2199405,0
1988-05-05,5.3242,5.3479,5.2774,5.3479,1111671,0
1988-05-06,5.3479,5.442,5.3321,5.3716,1754227,0
1988-05-09,5.3479,5.4029,5.3242,5.3637,566405,0
1988-05-10,5.3479,5.4186,5.3479,5.4029,618358,0
1988-05-11,5.3321,5.3637,5.2774,5.2929,1336298,0
1988-05-12,5.3321,5.3637,5.3008,5.3008,1042143,0
1988-05-13,5.3242,5.3479,5.3008,5.3008,1171012,0
1988-05-16,5.3321,5.4186,5.3242,5.4186,924742,0
1988-05-17,5.458,5.5207,5.3953,5.4029,1715006,0
1988-05-18,5.3716,5.4186,5.3008,5.3321,929829,0
1988-05-19,5.2929,5.3479,5.2774,5.3479,1093334,0
1988-05-20,5.3716,5.3953,5.3008,5.3008,1164390,0
1988-05-23,5.3321,5.3479,5.2458,5.3321,930596,0
1988-05-24,5.3479,5.3716,5.3242,5.3716,1464403,0
1988-05-25,5.3953,5.3953,5.3479,5.3479,1482992,0
1988-05-26,5.3716,5.4029,5.3637,5.4029,771422,0
1988-05-27,5.3953,5.4029,5.3242,5.3479,689923,0
1988-05-31,5.3479,5.4972,5.3242,5.4894,1006745,0
1988-06-01,5.4735,5.607,5.4735,5.5835,2127581,0
1988-06-02,5.5601,5.5678,5.4894,5.5601,1062267,0
1988-06-03,5.5678,5.6541,5.5601,5.607,1515082,0
1988-06-06,5.6305,5.67,5.5993,5.67,1411430,0
1988-06-07,5.67,5.7091,5.6305,5.6384,1319747,0
1988-06-08,5.6541,5.7798,5.6305,5.7642,2144647,0
1988-06-09,5.7798,5.7956,5.725,5.7327,2505531,0
1988-06-10,5.7642,5.7956,5.7563,5.7642,1230862,0
1988-06-13,5.7327,5.7327,5.67,5.67,1427475,0
1988-06-14,5.6857,5.7798,5.67,5.67,2262566,0
1988-06-15,5.6857,5.6935,5.607,5.6384,1498784,0
1988-06-16,5.5678,5.5835,5.5441,5.5601,1065321,0
1988-06-17,5.5835,5.5993,5.5441,5.5835,3055127,0
1988-06-20,5.5601,5.5601,5.5207,5.5441,754105,0
1988-06-21,5.5678,5.5678,5.4344,5.5207,1951601,0
1988-06-22,5.5601,5.5835,5.4972,5.5441,2474203,0
1988-06-23,5.5286,5.5678,5.5207,5.5441,1088242,0
1988-06-24,5.5286,5.5601,5.3716,5.3953,1340121,0
1988-06-27,5.3716,5.3716,5.1751,5.2066,1465167,0
1988-06-28,5.2066,5.3008,5.1751,5.2774,1358456,0
1988-06-29,5.2694,5.2774,5.1751,5.2066,1019735,0
1988-06-30,5.0416,5.073,5.01,5.0573,3274149,0
1988-07-01,5.073,5.0809,5.01,5.0416,1869593,0
1988-07-05,5.0262,5.3242,5.01,5.2694,1855589,0
1988-07-06,5.2694,5.3242,5.1988,5.2458,1574427,0
1988-07-07,5.238,5.3242,5.2223,5.2458,1489617,0
1988-07-08,5.2458,5.2774,5.238,5.238,898253,0
1988-07-11,5.2458,5.2458,5.1124,5.1124,838146,0
1988-07-12,5.0964,5.1279,5.0416,5.0964,1218128,0
1988-07-13,5.1279,5.1357,5.0964,5.1279,1301408,0
1988-07-14,5.1517,5.2223,5.1357,5.2223,1097412,0
1988-07-15,5.2223,5.3242,5.2066,5.2929,1498531,0
1988-07-18,5.3242,5.4029,5.2774,5.3637,1739457,0
1988-07-19,5.3321,5.3637,5.2458,5.2929,1063794,0
1988-07-20,5.3242,5.4029,5.3008,5.3953,928304,0
1988-07-21,5.4029,5.4029,5.2694,5.2694,888063,0
1988-07-22,5.2774,5.2774,5.1279,5.1988,768112,0
1988-07-25,5.1751,5.2458,5.1673,5.1751,556217,0
1988-07-26,5.2066,5.2929,5.1751,5.238,1002931,0
1988-07-27,5.2458,5.2458,5.1124,5.1124,636699,0
1988-07-28,5.1279,5.1988,5.1124,5.1751,962429,0
1988-07-29,5.1988,5.4029,5.1751,5.4029,1371701,0
1988-08-01,5.3953,5.442,5.3479,5.3479,1617975,0
1988-08-02,5.3321,5.3953,5.2223,5.3321,1173555,0
1988-08-03,5.3321,5.3953,5.3089,5.3637,689414,0
1988-08-04,5.3792,5.4029,5.3321,5.3637,554946,0
1988-08-05,5.3321,5.3637,5.2774,5.3089,336175,0
1988-08-08,5.3321,5.3556,5.3089,5.3089,860815,0
1988-08-09,5.3089,5.3242,5.183,5.2774,1041378,0
1988-08-10,5.2538,5.2929,5.1988,5.2223,1008276,0
1988-08-11,5.2538,5.2538,5.1517,5.2223,882968,0
1988-08-12,5.2066,5.2223,5.1673,5.2066,736784,0
1988-08-15,5.1673,5.1988,5.0809,5.0809,1306502,0
1988-08-16,5.0809,5.1517,5.0495,5.1124,870237,0
1988-08-17,5.0964,5.1357,5.0416,5.0809,916335,0
1988-08-18,5.0495,5.1124,5.0416,5.0416,1331460,0
1988-08-19,5.0416,5.0809,5.0416,5.0495,1189604,0
1988-08-22,5.0495,5.0964,5.01,5.01,749775,0
1988-08-23,5.01,5.0262,4.9552,5.0023,1436899,0
1988-08-24,4.9788,5.0495,4.9711,5.0495,1659741,0
1988-08-25,5.01,5.0262,4.9315,4.9788,1360748,0
1988-08-26,4.9711,5.01,4.9552,4.9788,891120,0
1988-08-29,5.0262,5.0495,5.01,5.0416,493823,0
1988-08-30,5.0495,5.0495,5.0023,5.0262,882718,0
1988-08-31,5.0416,5.0495,5.01,5.0262,893921,0
1988-09-01,5.0416,5.0416,4.9395,4.9711,1750405,0
1988-09-02,5.0495,5.1124,5.0262,5.0964,1211251,0
1988-09-06,5.0262,5.0809,5.01,5.0262,1117018,0
1988-09-07,5.0023,5.01,4.9395,5.0023,1860684,0
1988-09-08,5.01,5.0262,4.9788,5.0023,1580026,0
1988-09-09,5.0023,5.0023,4.8845,4.8845,1634528,0
1988-09-12,4.8845,4.9005,4.8453,4.9005,1519922,0
1988-09-13,4.8845,4.9395,4.8688,4.9395,996047,0
1988-09-14,4.9788,5.0809,4.9788,5.0495,1268809,0
1988-09-15,5.0416,5.1124,5.0262,5.0964,1130519,0
1988-09-16,5.0964,5.0964,5.0495,5.0495,2308407,0
1988-09-19,5.0495,5.0495,4.9711,5.01,827705,0
1988-09-20,5.01,5.0495,5.0023,5.0495,684323,0
1988-09-21,5.0964,5.0964,5.0262,5.0262,1071940,0
1988-09-22,5.0495,5.1673,4.9395,4.9711,701638,0
1988-09-23,4.9711,4.9711,4.9005,4.9315,1101484,0
1988-09-26,4.9315,4.9788,4.9082,4.9395,658088,0
1988-09-27,4.9082,4.9315,4.8296,4.8533,1431295,0
1988-09-28,4.8296,4.9082,4.8296,4.9005,1355400,0
1988-09-29,4.9082,4.9552,4.9005,4.9395,1152420,0
1988-09-30,4.9711,4.9788,4.9315,4.9315,1119821,0
1988-10-03,4.9395,4.9395,4.8688,4.9005,1166174,0
1988-10-04,4.8453,4.8845,4.8453,4.8453,1463639,0
1988-10-05,4.8688,4.9395,4.8453,4.9315,1459055,0
1988-10-06,4.9315,4.9788,4.9082,4.9552,1561181,0
1988-10-07,5.0023,5.1357,4.9711,5.1357,1828591,0
1988-10-10,5.1279,5.1357,5.073,5.073,1077544,0
1988-10-11,5.0495,5.183,5.0416,5.1673,1116766,0
1988-10-12,5.1357,5.1988,5.1279,5.1988,1431804,0
1988-10-13,5.2223,5.2929,5.2066,5.2066,1384178,0
1988-10-14,5.238,5.2774,5.1988,5.2774,997320,0
1988-10-17,5.2774,5.3637,5.2694,5.3321,2025967,0
1988-10-18,5.3556,5.3792,5.2694,5.3321,1182984,0
1988-10-19,5.3321,5.3321,5.2066,5.2774,996305,0
1988-10-20,5.2929,5.3089,5.2694,5.3089,1252512,0
1988-10-21,5.2929,5.3089,5.2538,5.3089,1864757,0
1988-10-24,5.3089,5.3089,5.2223,5.238,735769,0
1988-10-25,5.238,5.3321,5.2223,5.3089,671077,0
1988-10-26,5.3242,5.3321,5.2774,5.3242,694001,0
1988-10-27,5.3089,5.3321,5.2538,5.2538,897489,0
1988-10-28,5.3089,5.3242,5.2694,5.2929,658347,0
1988-10-31,5.3089,5.3242,5.2694,5.2929,1402519,0
1988-11-01,5.2774,5.3089,5.238,5.2694,858778,0
1988-11-02,5.2694,5.2774,5.183,5.238,1020498,0
1988-11-03,5.238,5.3242,5.2066,5.2694,1856604,0
1988-11-04,5.2538,5.2774,5.1596,5.1596,1513555,0
1988-11-07,5.1596,5.183,5.1357,5.1596,1140705,0
1988-11-08,5.1673,5.2302,5.1596,5.1988,1189860,0
1988-11-09,5.1673,5.183,5.0964,5.1357,1120331,0
1988-11-10,5.1357,5.183,5.1279,5.1596,780078,0
1988-11-11,5.1124,5.1124,5.0023,5.01,1221692,0
1988-11-14,5.0416,5.0416,4.9552,5.0023,1357692,0
1988-11-15,5.0262,5.0495,5.0023,5.01,753085,0
1988-11-16,5.0262,5.0495,4.9552,4.9711,1461853,0
1988-11-17,5.0023,5.0262,4.9711,5.0262,561565,0
1988-11-18,5.0416,5.073,4.9788,5.0262,1190622,0
1988-11-21,5.01,5.01,4.9395,4.9788,1179925,0
1988-11-22,5.01,5.1279,5.0023,5.0964,1577229,0
1988-11-23,5.0964,5.1124,5.0495,5.073,967013,0
1988-11-25,5.1596,5.1988,5.1357,5.183,883227,0
1988-11-28,5.1673,5.2302,5.1596,5.183,1193170,0
1988-11-29,5.1988,5.238,5.1673,5.2302,1052841,0
1988-11-30,5.238,5.2538,5.2066,5.238,1126189,0
1988-12-01,5.238,5.238,5.183,5.1988,814210,0
1988-12-02,5.1673,5.183,5.1124,5.1279,1000378,0
1988-12-05,5.0964,5.1673,5.0964,5.1124,1636058,0
1988-12-06,5.1124,5.183,5.073,5.183,1579012,0
1988-12-07,5.1673,5.2694,5.1596,5.2538,1695651,0
1988-12-08,5.2538,5.2774,5.2302,5.2538,1506167,0
1988-12-09,5.2694,5.3089,5.238,5.2538,1033490,0
1988-12-12,5.2538,5.3089,5.2538,5.2694,1282307,0
1988-12-13,5.2774,5.2774,5.238,5.238,943074,0
1988-12-14,5.2538,5.3008,5.238,5.2694,1394365,0
1988-12-15,5.2774,5.3008,5.2538,5.2538,861324,0
1988-12-16,5.3008,5.3008,5.2538,5.2774,3097400,0
1988-12-19,5.2774,5.3556,5.2538,5.34,1365333,0
1988-12-20,5.3637,5.4029,5.3556,5.3637,840950,0
1988-12-21,5.3871,5.4265,5.3637,5.3637,1182217,0
1988-12-22,5.3871,5.4029,5.3556,5.3871,952243,0
1988-12-23,5.3871,5.4108,5.3637,5.4029,450782,0
1988-12-27,5.4029,5.4029,5.3556,5.3556,370558,0
1988-12-28,5.3556,5.3871,5.3089,5.3089,650707,0
1988-12-29,5.3242,5.3556,5.2774,5.3089,2011962,0
1988-12-30,5.3242,5.4108,5.238,5.238,694001,0
1989-01-03,5.238,5.2538,5.1988,5.238,729144,0
1989-01-04,5.2538,5.3089,5.2302,5.3089,1515082,0
1989-01-05,5.34,5.4029,5.3089,5.4029,1300390,0
1989-01-06,5.4265,5.458,5.3871,5.4108,2168587,0
1989-01-09,5.4108,5.458,5.3871,5.4265,1261679,0
1989-01-10,5.442,5.458,5.4108,5.4265,1338846,0
1989-01-11,5.4108,5.4972,5.3871,5.4972,1911617,0
1989-01-12,5.5129,5.607,5.4972,5.5601,2047870,0
1989-01-13,5.5835,5.5835,5.5129,5.5364,1036034,0
1989-01-16,5.5678,5.5993,5.4972,5.5286,1739200,0
1989-01-17,5.5129,5.5601,5.4657,5.5601,1732578,0
1989-01-18,5.5601,5.6305,5.5286,5.6305,1286381,0
1989-01-19,5.6305,5.6384,5.5678,5.5993,1182727,0
1989-01-20,5.5993,5.6384,5.5678,5.6384,1887170,0
1989-01-23,5.67,5.725,5.5993,5.5993,3385950,0
1989-01-24,5.5835,5.5993,5.4972,5.5601,2113325,0
1989-01-25,5.5601,5.5678,5.458,5.4972,2032337,0
1989-01-26,5.5129,5.6857,5.4972,5.6541,2358831,0
1989-01-27,5.6857,5.7172,5.607,5.6935,2455614,0
1989-01-30,5.7172,5.7642,5.6857,5.7172,2536851,0
1989-01-31,5.725,5.7798,5.6778,5.7642,1320766,0
1989-02-01,5.6935,5.725,5.6541,5.6935,1484267,0
1989-02-02,5.6935,5.7011,5.6228,5.6305,763528,0
1989-02-03,5.6541,5.6935,5.6305,5.6778,872273,0
1989-02-06,5.6541,5.7011,5.6541,5.7011,923716,0
1989-02-07,5.6778,5.7956,5.6778,5.7956,1206159,0
1989-02-08,5.7956,5.7956,5.7011,5.7327,958357,0
1989-02-09,5.7011,5.7798,5.5756,5.6541,1108873,0
1989-02-10,5.6305,5.6541,5.552,5.552,977203,0
1989-02-13,5.5207,5.5914,5.5207,5.5601,684577,0
1989-02-14,5.5914,5.5914,5.5286,5.552,1286890,0
1989-02-15,5.552,5.5993,5.552,5.5601,1494964,0
1989-02-16,5.5756,5.6305,5.5601,5.6305,1216598,0
1989-02-17,5.6228,5.7327,5.5993,5.7327,1666362,0
1989-02-21,5.7483,5.8268,5.7327,5.7642,2150254,0
1989-02-22,5.7642,5.7642,5.6305,5.6541,1072959,0
1989-02-23,5.6541,5.7327,5.6541,5.7011,1577477,0
1989-02-24,5.6778,5.7011,5.5914,5.5914,1976561,0
1989-02-27,5.6228,5.6305,5.5601,5.6228,1048512,0
1989-02-28,5.6305,5.6541,5.6228,5.6305,950207,0
1989-03-01,5.6541,5.6778,5.6305,5.662,1649810,0
1989-03-02,5.6541,5.7798,5.6305,5.7798,2569198,0
1989-03-03,5.7956,5.8818,5.7798,5.8661,1929448,0
1989-03-06,5.9132,6.0233,5.9132,6.0233,2750020,0
1989-03-07,6.0233,6.1256,6.0156,6.0704,2152035,0
1989-03-08,6.0704,6.0704,5.9919,5.9919,1819425,0
1989-03-09,6.0388,6.0388,5.9919,6.0156,1489617,0
1989-03-10,5.9919,6.0233,5.9684,6.0156,1730793,0
1989-03-13,6.0388,6.1409,6.0233,6.1256,1506679,0
1989-03-14,6.1409,6.1567,6.1175,6.1567,2269188,0
1989-03-15,6.1885,6.3138,6.1567,6.3138,2998847,0
1989-03-16,6.3294,6.3845,6.3138,6.3845,2043033,0
1989-03-17,6.3294,6.3609,6.2745,6.3294,3406839,0
1989-03-20,6.2745,6.3138,6.1567,6.196,2374116,0
1989-03-21,6.196,6.2275,6.1175,6.1409,1509227,0
1989-03-22,6.1567,6.1567,6.0388,6.0546,1298859,0
1989-03-23,6.0546,6.0862,5.9445,6.0156,1382650,0
1989-03-27,6.0388,6.0546,5.9919,6.0546,994267,0
1989-03-28,6.0862,6.0862,6.0156,6.0233,2096516,0
1989-03-29,6.0233,6.0704,6.0156,6.0388,1175342,0
1989-03-30,6.0388,6.0388,5.9841,6.0156,1066338,0
1989-03-31,6.0388,6.1409,6.0233,6.1256,1202593,0
1989-04-03,6.1567,6.1567,6.0941,6.1175,838400,0
1989-04-04,6.1175,6.1723,6.0941,6.1256,1701762,0
1989-04-05,6.1175,6.3138,6.1175,6.2589,2277083,0
1989-04-06,6.2275,6.2433,6.1885,6.2197,1491653,0
1989-04-07,6.196,6.2197,6.1567,6.1723,1492159,0
1989-04-10,6.1885,6.196,6.1409,6.1567,922956,0
1989-04-11,6.1567,6.2197,6.1256,6.1885,1370933,0
1989-04-12,6.1723,6.196,6.1256,6.1567,1449630,0
1989-04-13,6.1567,6.1567,6.0862,6.0941,755632,0
1989-04-14,6.1409,6.1567,6.0941,6.1175,1133319,0
1989-04-17,6.1175,6.1723,6.0941,6.1567,975168,0
1989-04-18,6.2197,6.3138,6.2197,6.3138,2837374,0
1989-04-19,6.3453,6.4944,6.3294,6.4316,2328275,0
1989-04-20,6.4712,6.4944,6.3294,6.4632,1753970,0
1989-04-21,6.4632,6.6517,6.4003,6.6044,2517499,0
1989-04-24,6.5339,6.5492,6.4472,6.4632,1256074,0
1989-04-25,6.4712,6.4944,6.2433,6.2745,1521706,0
1989-04-26,6.2589,6.2589,6.1885,6.2275,1406589,0
1989-04-27,6.2275,6.3766,6.2275,6.3061,1768998,0
1989-04-28,6.3061,6.3294,6.2901,6.3061,2130385,0
1989-05-01,6.2745,6.2745,6.196,6.2275,1355145,0
1989-05-02,6.2433,6.2511,6.2119,6.2119,1423398,0
1989-05-03,6.2197,6.2197,6.1487,6.1885,1732324,0
1989-05-04,6.1804,6.2119,6.1804,6.1885,491018,0
1989-05-05,6.2119,6.2667,6.1647,6.1804,1423656,0
1989-05-08,6.1804,6.1804,6.1175,6.1647,945621,0
1989-05-09,6.1647,6.2119,6.1175,6.1409,1129244,0
1989-05-10,6.1647,6.1647,6.0781,6.0862,1395641,0
1989-05-11,6.1095,6.1409,6.0626,6.0862,1035777,0
1989-05-12,6.1804,6.2119,6.1487,6.1804,1254803,0
1989-05-15,6.1804,6.2197,6.1804,6.2119,879659,0
1989-05-16,6.2197,6.2667,6.2119,6.2667,1166937,0
1989-05-17,6.2825,6.2825,6.2433,6.2433,1135356,0
1989-05-18,6.2433,6.2667,6.2433,6.2433,1763651,0
1989-05-19,6.2667,6.416,6.2511,6.4003,4320623,0
1989-05-22,6.4551,6.4551,6.3609,6.4316,1101743,0
1989-05-23,6.4316,6.4865,6.416,6.4712,1390541,0
1989-05-24,6.4712,6.6044,6.4712,6.5808,1600655,0
1989-05-25,6.6044,6.6359,6.5808,6.5888,739590,0
1989-05-26,6.5808,6.6517,6.565,6.5888,1298859,0
1989-05-30,6.5808,6.5888,6.4712,6.4865,852158,0
1989-05-31,6.5179,6.5179,6.4865,6.5024,910479,0
1989-06-01,6.4712,6.5179,6.4472,6.4865,769382,0
1989-06-02,6.5339,6.5492,6.5179,6.5339,886791,0
1989-06-05,6.5179,6.5179,6.3845,6.4003,1047238,0
1989-06-06,6.4316,6.5024,6.416,6.4865,971600,0
1989-06-07,6.5492,6.5888,6.4472,6.4551,2142104,0
1989-06-08,6.3845,6.4003,6.2667,6.2825,2154834,0
1989-06-09,6.3138,6.3215,6.2433,6.2433,1936575,0
1989-06-12,6.2825,6.2983,6.2433,6.2983,763784,0
1989-06-13,6.2825,6.3609,6.2825,6.2983,1078818,0
1989-06-14,6.3138,6.3215,6.2667,6.2983,1224748,0
1989-06-15,6.3138,6.3138,6.1647,6.1804,2225385,0
1989-06-16,6.1487,6.2433,6.1487,6.1885,3141208,0
1989-06-19,6.2119,6.2433,6.1409,6.1487,793834,0
1989-06-20,6.1409,6.1885,6.1175,6.1175,1834957,0
1989-06-21,6.1175,6.1409,6.0467,6.0781,1478922,0
1989-06-22,6.0781,6.1175,6.0781,6.0862,1198008,0
1989-06-23,6.1409,6.2119,6.1175,6.2119,1302680,0
1989-06-26,6.2119,6.2825,6.2119,6.2197,981025,0
1989-06-27,6.2983,6.5179,6.2983,6.5179,2464272,0
1989-06-28,6.5024,6.5339,6.4472,6.4865,1634528,0
1989-06-29,6.4712,6.5179,6.3845,6.4003,1713989,0
1989-06-30,6.416,6.416,6.3138,6.3609,1129502,0
1989-07-03,6.3845,6.4472,6.3375,6.4316,363681,0
1989-07-05,6.3845,6.4865,6.3689,6.4551,1055390,0
1989-07-06,6.4865,6.4865,6.4472,6.4551,1502095,0
1989-07-07,6.4551,6.5339,6.4472,6.5179,982041,0
1989-07-10,6.5492,6.565,6.5179,6.565,927286,0
1989-07-11,6.5888,6.683,6.565,6.6201,1840307,0
1989-07-12,6.6359,6.6359,6.5808,6.6044,518527,0
1989-07-13,6.6201,6.6517,6.5808,6.5808,717429,0
1989-07-14,6.5808,6.6592,6.5339,6.6517,1439957,0
1989-07-17,6.6201,6.6359,6.5808,6.6044,1014386,0
1989-07-18,6.6044,6.6044,6.565,6.5808,997832,0
1989-07-19,6.5888,6.6517,6.5888,6.6359,1253018,0
1989-07-20,6.6359,6.6517,6.565,6.5808,1066593,0
1989-07-21,6.5492,6.5888,6.5339,6.5888,2166551,0
1989-07-24,6.5888,6.6044,6.5339,6.5339,917859,0
1989-07-25,6.5179,6.5339,6.416,6.4316,1872908,0
1989-07-26,6.4316,6.4712,6.416,6.4712,1554559,0
1989-07-27,6.4712,6.4865,6.3845,6.416,1357948,0
1989-07-28,6.4316,6.4472,6.3689,6.3845,1001143,0
1989-07-31,6.3845,6.416,6.3609,6.416,1323311,0
1989-08-01,6.4393,6.6359,6.4238,6.4393,2358325,0
1989-08-02,6.4393,6.5103,6.4393,6.5024,1494201,0
1989-08-03,6.5103,6.5258,6.4865,6.5103,1687501,0
1989-08-04,6.5024,6.5729,6.4865,6.5103,2019857,0
1989-08-07,6.5415,6.6359,6.5258,6.6359,1300642,0
1989-08-08,6.6359,6.6437,6.5888,6.6437,1538769,0
1989-08-09,6.6437,6.6437,6.5103,6.5258,1663818,0
1989-08-10,6.5415,6.5571,6.4865,6.5415,1355400,0
1989-08-11,6.5888,6.5888,6.4632,6.5103,1541826,0
1989-08-14,6.5024,6.5729,6.4865,6.5258,1376794,0
1989-08-15,6.5415,6.5571,6.5024,6.5571,1009033,0
1989-08-16,6.5729,6.5729,6.5103,6.5571,926521,0
1989-08-17,6.5571,6.6044,6.5103,6.5258,1578497,0
1989-08-18,6.5103,6.5729,6.5103,6.5571,1792682,0
1989-08-21,6.5258,6.5415,6.4393,6.4632,1031703,0
1989-08-22,6.4632,6.4632,6.4082,6.4551,944094,0
1989-08-23,6.4865,6.5103,6.4393,6.5024,1392836,0
1989-08-24,6.5415,6.6437,6.5024,6.6359,2365454,0
1989-08-25,6.6437,6.6908,6.6359,6.6359,1320512,0
1989-08-28,6.6437,6.7536,6.6359,6.7536,1028902,0
1989-08-29,6.7379,6.7379,6.6359,6.6359,1049784,0
1989-08-30,6.6437,6.7222,6.6359,6.6437,1441991,0
1989-08-31,6.6437,6.7065,6.6201,6.7065,1325096,0
1989-09-01,6.7065,6.8164,6.683,6.7928,1377810,0
1989-09-05,6.8164,6.9109,6.7928,6.9028,1827064,0
1989-09-06,6.9028,6.9028,6.84,6.8713,1187059,0
1989-09-07,6.8713,7.1227,6.8713,7.0441,3245371,0
1989-09-08,7.06,7.0992,7.0207,7.036,1713989,0
1989-09-11,6.9892,7.036,6.9264,6.9892,1056914,0
1989-09-12,6.9736,7.0835,6.9655,7.06,942568,0
1989-09-13,7.0441,7.1227,6.9892,7.0207,1992353,0
1989-09-14,7.0207,7.0207,6.8556,6.8871,1106831,0
1989-09-15,6.9264,6.9655,6.8713,6.9028,2881944,0
1989-09-18,6.9109,7.036,6.9028,7.036,754866,0
1989-09-19,7.0835,7.0992,7.0207,7.0441,1119060,0
1989-09-20,7.0441,7.0441,7.0047,7.0047,1083402,0
1989-09-21,7.036,7.0441,6.9736,6.9892,843493,0
1989-09-22,6.9892,7.06,6.9892,7.036,639245,0
1989-09-25,7.0207,7.036,6.9499,6.9655,888575,0
1989-09-26,6.9655,7.0047,6.9264,6.9655,1233664,0
1989-09-27,6.9109,6.9655,6.8871,6.9028,1048262,0
1989-09-28,6.9109,6.9264,6.8164,6.9264,1003691,0
1989-09-29,7.0441,7.2718,7.0441,7.2718,3409127,0
1989-10-02,7.1935,7.2405,7.107,7.1698,1968668,0
1989-10-03,7.1935,7.3896,7.1542,7.374,2897734,0
1989-10-04,7.4134,7.5075,7.374,7.4917,2301785,0
1989-10-05,7.4917,7.8137,7.4525,7.7197,4771659,0
1989-10-06,7.8376,8.0491,7.8137,7.8688,7047977,0
1989-10-09,7.8688,7.8846,7.7039,7.7512,2383284,0
1989-10-10,7.7354,7.853,7.6254,7.8376,3312860,0
1989-10-11,7.8137,8.0178,7.7197,7.9945,5611333,0
1989-10-12,7.9315,8.0491,7.798,7.853,4312730,0
1989-10-13,7.8376,7.853,7.1382,7.1382,5264210,0
1989-10-16,7.1542,7.6409,7.1382,7.6173,7097895,0
1989-10-17,7.6173,7.7197,7.5075,7.6254,4811388,0
1989-10-18,7.5544,7.7512,7.4917,7.7512,3777137,0
1989-10-19,7.7512,7.9001,7.7039,7.9001,3033735,0
1989-10-20,7.9001,7.9708,7.8216,7.9708,6114833,0
1989-10-23,7.9315,7.9472,7.6883,7.7354,3258869,0
1989-10-24,7.6802,7.7512,7.2169,7.7354,5207160,0
1989-10-25,7.7039,7.9472,7.6645,7.9472,5739442,0
1989-10-26,7.8137,7.9315,7.7665,7.8376,5096118,0
1989-10-27,7.853,7.9552,7.8216,7.9159,6058041,0
1989-10-30,7.9945,8.0337,7.9472,8.0178,5383396,0
1989-10-31,8.1043,8.355,8.0573,8.2222,9007733,0
1989-11-01,8.2376,8.3323,8.1595,8.2376,4801711,0
1989-11-02,8.2065,8.2376,8.1513,8.1986,4309928,0
1989-11-03,8.1986,8.3166,8.175,8.2693,4004313,0
1989-11-06,8.1358,8.1358,7.7822,7.7822,5176345,0
1989-11-07,7.7665,7.8922,7.7119,7.7822,3865513,0
1989-11-08,7.8058,7.8216,7.5154,7.5861,2314773,0
1989-11-09,7.5861,7.6645,7.3821,7.4134,2508329,0
1989-11-10,7.4525,7.4996,7.3504,7.4839,1731305,0
1989-11-13,7.5309,7.6254,7.5154,7.5309,2091167,0
1989-11-14,7.5469,7.5622,7.3896,7.429,1230862,0
1989-11-15,7.4839,7.6802,7.4525,7.6645,2124022,0
1989-11-16,7.6959,7.7665,7.6254,7.7274,1308031,0
1989-11-17,7.7587,7.7587,7.6802,7.6959,1483758,0
1989-11-20,7.7119,7.7119,7.4839,7.5622,1343938,0
1989-11-21,7.5861,7.6333,7.5309,7.6254,1302173,0
1989-11-22,7.5861,7.8216,7.5861,7.7665,1472550,0
1989-11-24,7.8216,7.8607,7.7822,7.8296,628802,0
1989-11-27,7.8607,8.2376,7.8607,8.2222,8483344,0
1989-11-28,8.1043,8.1595,7.9785,8.1595,9311563,0
1989-11-29,8.1358,8.293,8.0729,8.2376,6976668,0
1989-11-30,8.1986,8.3323,8.175,8.2693,8532755,0
1989-12-01,8.2852,8.4882,8.254,8.481,7549950,0
1989-12-04,8.481,8.5822,8.4649,8.5445,5912875,0
1989-12-05,8.513,8.5992,8.4649,8.5291,4199139,0
1989-12-06,8.4649,8.7085,8.4491,8.6696,5891737,0
1989-12-07,8.647,8.8591,7.8922,8.0414,6347360,0
1989-12-08,8.0729,8.1513,8.0257,8.0573,3156998,0
1989-12-11,8.0573,8.1358,8.0257,8.0573,1576205,0
1989-12-12,8.1043,8.2222,7.9785,8.2065,3513294,0
1989-12-13,8.254,8.3323,8.1513,8.1595,2004324,0
1989-12-14,8.1986,8.254,8.1595,8.2222,2232771,0
1989-12-15,8.2222,8.2376,8.1513,8.1595,3022015,0
1989-12-18,8.175,8.2693,8.1513,8.175,1635036,0
1989-12-19,8.175,8.2693,8.1358,8.1513,1330699,0
1989-12-20,8.175,8.2065,8.0729,8.0729,1056410,0
1989-12-21,8.0886,8.1595,8.0729,8.1358,1246651,0
1989-12-22,8.1595,8.2065,8.1358,8.1595,453329,0
1989-12-26,8.1986,8.1986,8.0886,8.0886,404685,0
1989-12-27,8.1043,8.1202,8.0729,8.1202,848080,0
1989-12-28,8.1513,8.1513,8.0414,8.0729,1200556,0
1989-12-29,8.1043,8.1595,8.0729,8.1595,967780,0
1990-01-02,8.1202,8.34,8.1043,8.3323,1705329,0
1990-01-03,8.3323,8.3323,8.1202,8.1986,1742511,0
1990-01-04,8.1513,8.1595,7.9785,8.0886,1700745,0
1990-01-05,8.0414,8.1043,7.963,7.963,2089893,0
1990-01-08,7.963,8.0573,7.9395,8.0414,976693,0
1990-01-09,8.0414,8.0886,7.9785,7.9785,1038068,0
1990-01-10,7.963,8.0178,7.8607,7.9785,1316434,0
1990-01-11,7.9785,8.0729,7.9785,8.0023,827450,0
1990-01-12,7.9237,7.9785,7.6487,7.743,1844893,0
1990-01-15,7.7665,7.8216,7.743,7.7822,1052841,0
1990-01-16,7.7665,7.9395,7.7274,7.9395,1697688,0
1990-01-17,7.963,8.0414,7.8453,7.8922,1221948,0
1990-01-18,7.8922,7.963,7.8058,7.9472,1596326,0
1990-01-19,8.0729,8.0886,8.0257,8.0729,1499038,0
1990-01-22,8.0729,8.1358,7.6959,7.7587,1245888,0
1990-01-23,7.8216,7.9472,7.7274,7.8922,1480956,0
1990-01-24,7.743,7.9079,7.7274,7.8769,1657194,0
1990-01-25,7.8922,7.8922,7.7665,7.7822,1207430,0
1990-01-26,7.7822,7.8607,7.6096,7.7587,1160826,0
1990-01-29,7.7587,7.8058,7.6333,7.7587,1215327,0
1990-01-30,7.7822,7.8607,7.7119,7.8453,1425184,0
1990-01-31,7.8769,8.0886,7.8453,8.0573,1249961,0
1990-02-01,8.0729,8.0886,8.0257,8.0257,757672,0
1990-02-02,8.0729,8.1202,8.0414,8.0886,1176358,0
1990-02-05,8.0573,8.175,8.0414,8.1358,970580,0
1990-02-06,8.1202,8.1202,8.0414,8.0886,959628,0
1990-02-07,8.0178,8.2693,8.0101,8.2693,1996174,0
1990-02-08,8.2297,8.5992,8.2297,8.5509,3536975,0
1990-02-09,8.5291,8.5445,8.3872,8.419,1122624,0
1990-02-12,8.4032,8.419,8.254,8.254,937729,0
1990-02-13,8.2693,8.34,8.0964,8.3245,2038448,0
1990-02-14,8.419,8.5291,8.3714,8.4729,1783261,0
1990-02-15,8.4649,8.4882,8.3872,8.4649,1073978,0
1990-02-16,8.4882,8.5509,8.4491,8.513,2208573,0
1990-02-20,8.4032,8.4491,8.34,8.4268,1279251,0
1990-02-21,8.4032,8.4491,8.3245,8.34,1925626,0
1990-02-22,8.4032,8.419,8.2142,8.2773,1528583,0
1990-02-23,8.1908,8.254,8.1282,8.1435,1397673,0
1990-02-26,8.1435,8.3245,8.1435,8.3245,1177635,0
1990-02-27,8.3086,8.3714,8.2142,8.2142,1237225,0
1990-02-28,8.2142,8.2693,8.1671,8.1671,1267027,0
1990-03-01,8.1671,8.3086,8.1671,8.2693,1574166,0
1990-03-02,8.2693,8.355,8.2297,8.3086,1124407,0
1990-03-05,8.34,8.355,8.2142,8.2297,959121,0
1990-03-06,8.2693,8.355,8.2297,8.34,1225514,0
1990-03-07,8.3245,8.419,8.3245,8.3714,1264992,0
1990-03-08,8.3714,8.419,8.355,8.3872,931358,0
1990-03-09,8.355,8.3872,8.2773,8.3245,1292495,0
1990-03-12,8.2773,8.355,8.254,8.355,756651,0
1990-03-13,8.3245,8.355,8.254,8.2773,855719,0
1990-03-14,8.2773,8.419,8.2693,8.4032,1259129,0
1990-03-15,8.3714,8.4032,8.3086,8.34,822612,0
1990-03-16,8.4268,8.5822,8.3872,8.5445,2354758,0
1990-03-19,8.4729,8.4729,8.3714,8.4268,1287655,0
1990-03-20,8.3872,8.4032,8.254,8.2773,1252253,0
1990-03-21,8.2693,8.293,8.2142,8.2142,609447,0
1990-03-22,8.2142,8.2693,8.1435,8.2065,919648,0
1990-03-23,8.2297,8.293,8.1908,8.1908,873294,0
1990-03-26,8.2142,8.2297,8.0964,8.0964,888317,0
1990-03-27,8.0964,8.2142,8.0964,8.1282,754105,0
1990-03-28,8.1908,8.2142,8.1671,8.2065,714124,0
1990-03-29,8.2065,8.2773,8.1908,8.2297,876352,0
1990-03-30,8.2297,8.2693,8.1595,8.2142,830505,0
1990-04-02,8.1282,8.1908,8.1282,8.1595,832290,0
1990-04-03,8.1908,8.293,8.1595,8.2693,1013620,0
1990-04-04,8.3714,8.3714,8.254,8.254,955807,0
1990-04-05,8.293,8.3245,8.2693,8.293,447727,0
1990-04-06,8.2693,8.3086,8.2297,8.2693,601293,0
1990-04-09,8.293,8.34,8.254,8.2693,424805,0
1990-04-10,8.2693,8.293,8.2142,8.2297,718955,0
1990-04-11,8.0649,8.1121,8.0101,8.0178,1535206,0
1990-04-12,8.0491,8.1282,8.0337,8.1282,652485,0
1990-04-16,8.0964,8.254,8.0807,8.1671,1290202,0
1990-04-17,8.1671,8.1671,8.0964,8.1282,732458,0
1990-04-18,8.1595,8.1595,7.9472,7.9708,881952,0
1990-04-19,7.9472,8.0491,7.9472,7.9708,929577,0
1990-04-20,8.0101,8.0101,7.8376,7.9001,1856861,0
1990-04-23,7.8846,7.9001,7.7512,7.7744,1541313,0
1990-04-24,7.8216,7.9159,7.7744,7.8846,1185786,0
1990-04-25,7.9472,7.9945,7.9159,7.9552,997066,0
1990-04-26,7.9945,8.0101,7.853,7.9552,770404,0
1990-04-27,7.9945,8.0337,7.9001,7.9315,751812,0
1990-04-30,7.9159,8.0337,7.9001,8.0178,733473,0
1990-05-01,8.0886,8.1043,8.0414,8.0649,964216,0
1990-05-02,8.0649,8.1671,8.0414,8.1435,851390,0
1990-05-03,8.1671,8.2297,8.1513,8.2142,697053,0
1990-05-04,8.2297,8.2773,8.1986,8.2607,658852,0
1990-05-07,8.2607,8.34,8.2297,8.293,600023,0
1990-05-08,8.3245,8.3629,8.3086,8.3629,1113964,0
1990-05-09,8.3086,8.3872,8.293,8.3471,1079838,0
1990-05-10,8.34,8.3872,8.3086,8.3086,1191127,0
1990-05-11,8.3629,8.4491,8.34,8.4268,1702529,0
1990-05-14,8.4729,8.7329,8.4649,8.647,2625990,0
1990-05-15,8.647,8.6924,8.6154,8.647,1280523,0
1990-05-16,8.7085,8.7085,8.6154,8.6615,736273,0
1990-05-17,8.6924,8.7085,8.6154,8.647,681013,0
1990-05-18,8.647,8.6615,8.6154,8.6154,1656175,0
1990-05-21,8.5822,8.6769,8.5822,8.6154,838909,0
1990-05-22,8.6615,8.6769,8.5822,8.6154,1172797,0
1990-05-23,8.5822,8.5992,8.4882,8.5373,1049277,0
1990-05-24,8.5373,8.5373,8.3629,8.4032,693488,0
1990-05-25,8.3629,8.3629,8.3245,8.34,921425,0
1990-05-29,8.3086,8.5822,8.3086,8.5373,1163881,0
1990-05-30,8.567,8.6154,8.5211,8.5992,935180,0
1990-05-31,8.5992,8.6154,8.5509,8.6154,933651,0
1990-06-01,8.6769,8.6924,8.513,8.5509,1001397,0
1990-06-04,8.6769,8.6769,8.5992,8.6615,1174324,0
1990-06-05,8.6769,8.7641,8.647,8.6615,2108485,0
1990-06-06,8.6317,8.647,8.4882,8.5509,1039853,0
1990-06-07,8.5822,8.5822,8.4882,8.5822,927032,0
1990-06-08,8.5992,8.5992,8.5373,8.5509,706733,0
1990-06-11,8.5373,8.6924,8.5373,8.6924,1049784,0
1990-06-12,8.6924,8.7862,8.647,8.7495,1198518,0
1990-06-13,8.7641,8.7641,8.6924,8.7254,1000631,0
1990-06-14,8.6924,8.6924,8.647,8.6769,630078,0
1990-06-15,8.7085,8.8889,8.6924,8.8656,2957839,0
1990-06-18,8.8656,8.8656,8.7329,8.7329,815223,0
1990-06-19,8.7329,8.8526,8.7085,8.811,710807,0
1990-06-20,8.811,8.811,8.567,8.7254,2645857,0
1990-06-21,8.6924,8.6924,8.5992,8.6615,1506679,0
1990-06-22,8.6924,8.6924,8.513,8.5822,1326114,0
1990-06-25,8.6154,8.6154,8.4649,8.4729,885012,0
1990-06-26,8.513,8.5373,8.34,8.34,1054371,0
1990-06-27,8.34,8.5822,8.34,8.5822,1528836,0
1990-06-28,8.5822,8.6317,8.5211,8.5992,793325,0
1990-06-29,8.567,8.6615,8.5509,8.6615,963705,0
1990-07-02,8.6615,8.7254,8.647,8.6769,814462,0
1990-07-03,8.6615,8.6615,8.6154,8.6615,599260,0
1990-07-05,8.647,8.647,8.5211,8.5822,832544,0
1990-07-06,8.5211,8.5992,8.5211,8.5822,1072454,0
1990-07-09,8.5992,8.6154,8.567,8.567,854191,0
1990-07-10,8.567,8.5992,8.513,8.5373,754866,0
1990-07-11,8.5373,8.7495,8.5211,8.7329,1551759,0
1990-07-12,8.8028,9.1091,8.8028,9.0854,3104533,0
1990-07-13,9.0702,9.1493,9.0308,9.1091,2660629,0
1990-07-16,9.1705,9.2515,9.1493,9.2127,1176358,0
1990-07-17,9.4154,9.456,9.2739,9.3383,1753970,0
1990-07-18,9.2896,9.3215,9.2515,9.2595,1612118,0
1990-07-19,9.2515,9.456,9.2371,9.4481,1216856,0
1990-07-20,9.4926,9.596,9.456,9.534,2713092,0
1990-07-23,9.509,9.596,9.3215,9.456,2361128,0
1990-07-24,9.509,9.705,9.4926,9.691,2370295,0
1990-07-25,9.643,9.643,9.4708,9.574,1290457,0
1990-07-26,9.4708,9.509,9.3833,9.4708,1199026,0
1990-07-27,9.534,9.635,9.456,9.509,1375521,0
1990-07-30,9.4708,9.722,9.456,9.722,3512275,0
1990-07-31,9.762,9.926,9.762,9.864,1596583,0
1990-08-01,9.879,9.879,9.762,9.783,2363672,0
1990-08-02,10.098,10.098,9.824,9.989,30449638,0
1990-08-03,9.926,10.147,9.762,9.783,3017688,0
1990-08-06,9.879,9.989,9.801,9.864,1527817,0
1990-08-07,9.824,9.84,9.574,9.779,1989041,0
1990-08-08,9.574,9.635,9.4154,9.551,3152667,0
1990-08-09,9.509,9.611,9.4629,9.551,1176358,0
1990-08-10,9.517,9.737,9.517,9.698,1472550,0
1990-08-13,9.722,9.722,9.611,9.714,755378,0
1990-08-14,9.651,9.737,9.651,9.676,1075252,0
1990-08-15,9.676,9.722,9.635,9.651,943328,0
1990-08-16,9.651,9.737,9.635,9.635,1312869,0
1990-08-17,9.651,9.779,9.574,9.779,2208828,0
1990-08-20,9.824,9.942,9.783,9.942,1589448,0
1990-08-21,9.975,9.975,9.714,9.722,1554812,0
1990-08-22,9.698,9.848,9.651,9.779,1484522,0
1990-08-23,9.574,9.635,9.399,9.399,1875708,0
1990-08-24,9.3833,9.3833,9.1647,9.2284,1541059,0
1990-08-27,9.2896,9.3215,9.1955,9.2595,970836,0
1990-08-28,9.2438,9.399,9.2284,9.399,1030684,0
1990-08-29,9.3833,9.534,9.3833,9.534,786702,0
1990-08-30,9.4154,9.4154,9.3215,9.3539,1555326,0
1990-08-31,9.3539,9.4332,9.3539,9.4332,895448,0
1990-09-04,9.3539,9.4332,9.3539,9.4332,1740219,0
1990-09-05,9.399,9.676,9.399,9.651,1231883,0
1990-09-06,9.676,9.737,9.611,9.66,1325349,0
1990-09-07,9.66,9.722,9.651,9.698,623454,0
1990-09-10,9.698,9.722,9.509,9.534,1139686,0
1990-09-11,9.551,9.551,9.4154,9.4629,860048,0
1990-09-12,9.4481,9.587,9.4332,9.587,1076527,0
1990-09-13,9.574,9.596,9.4481,9.4481,683050,0
1990-09-14,9.4481,9.4926,9.4154,9.4332,1006234,0
1990-09-17,9.399,9.66,9.3833,9.651,1037052,0
1990-09-18,9.635,9.66,9.596,9.651,815991,0
1990-09-19,9.635,9.635,9.551,9.551,928050,0
1990-09-20,9.587,9.635,9.4778,9.551,1071940,0
1990-09-21,9.574,9.676,9.534,9.676,2398563,0
1990-09-24,9.698,9.722,9.635,9.651,1270082,0
1990-09-25,9.66,9.66,9.551,9.587,1093334,0
1990-09-26,9.534,9.534,9.3383,9.4481,1021771,0
1990-09-27,9.4926,9.4926,9.1091,9.2438,1615936,0
1990-09-28,9.1647,9.2438,9.1647,9.1955,799179,0
1990-10-01,9.1955,9.2127,9.134,9.1493,1059208,0
1990-10-02,9.1091,9.1955,9.1091,9.1091,1225005,0
1990-10-03,9.1493,9.2284,9.0702,9.1263,1135616,0
1990-10-04,9.1263,9.2127,9.0472,9.1955,757925,0
1990-10-05,9.0854,9.1955,9.0223,9.1955,1100468,0
1990-10-08,9.1955,9.2896,9.1263,9.1493,502480,0
1990-10-09,9.0702,9.1263,8.9451,8.9838,1920019,0
1990-10-10,8.9372,8.9451,8.7329,8.7944,1661016,0
1990-10-11,8.7944,8.8591,8.6851,8.7005,1426200,0
1990-10-12,8.8184,8.8184,8.6073,8.6073,1476120,0
1990-10-15,8.6073,8.7329,8.513,8.6388,1602183,0
1990-10-16,8.6696,8.6696,8.5291,8.5291,1109126,0
1990-10-17,8.5291,8.7329,8.5291,8.6388,882968,0
1990-10-18,8.5902,8.6388,8.5445,8.5902,1350306,0
1990-10-19,8.6073,8.8656,8.6073,8.7944,2346356,0
1990-10-22,8.7641,8.7641,8.6851,8.7329,1199538,0
1990-10-23,8.7329,8.7495,8.6696,8.6696,584745,0
1990-10-24,8.6851,8.7167,8.6073,8.6236,895706,0
1990-10-25,8.6696,8.7329,8.5445,8.5445,946643,0
1990-10-26,8.5589,8.5589,8.2693,8.3323,1867560,0
1990-10-29,8.3951,8.4491,8.3323,8.34,1243085,0
1990-10-30,8.355,8.497,8.355,8.497,1208709,0
1990-10-31,8.513,8.5589,8.419,8.4649,1142741,0
1990-11-01,8.497,8.6542,8.497,8.6073,831017,0
1990-11-02,8.5751,8.7005,8.5751,8.6696,614538,0
1990-11-05,8.6851,8.7641,8.6851,8.7329,1635036,0
1990-11-06,8.7005,8.7641,8.6542,8.6542,1161846,0
1990-11-07,8.6542,8.6542,8.4649,8.4649,1822989,0
1990-11-08,8.4649,8.5445,8.4491,8.481,1114219,0
1990-11-09,8.513,8.7167,8.513,8.7167,1140705,0
1990-11-12,8.6696,8.7641,8.6696,8.7495,649431,0
1990-11-13,8.7167,8.7167,8.6388,8.7005,958866,0
1990-11-14,8.6542,8.7329,8.6388,8.6388,761237,0
1990-11-15,8.5751,8.6236,8.5291,8.5445,1025335,0
1990-11-16,8.5445,8.6542,8.5445,8.6542,1537242,0
1990-11-19,8.6851,8.7005,8.5902,8.6542,859541,0
1990-11-20,8.6696,8.7167,8.6236,8.6236,1457016,0
1990-11-21,8.6073,8.6388,8.5589,8.6388,1349035,0
1990-11-23,8.6542,8.7167,8.6073,8.6073,582195,0
1990-11-26,8.6073,8.7167,8.6073,8.7167,1325349,0
1990-11-27,8.7495,8.7495,8.7005,8.7005,1085188,0
1990-11-28,8.7005,8.7641,8.6696,8.7329,686105,0
1990-11-29,8.7167,8.7329,8.6388,8.6851,1020498,0
1990-11-30,8.7329,8.8441,8.7005,8.7799,1250220,0
1990-12-03,8.7944,8.8441,8.7641,8.7641,1152933,0
1990-12-04,8.7329,8.8591,8.7005,8.8591,1619498,0
1990-12-05,8.8721,8.9527,8.8721,8.9214,1064304,0
1990-12-06,8.8721,8.8889,8.7167,8.7641,1157004,0
1990-12-07,8.7167,8.7799,8.6696,8.7005,954280,0
1990-12-10,8.6851,8.7005,8.6236,8.6851,991977,0
1990-12-11,8.6851,8.7495,8.6542,8.7005,879151,0
1990-12-12,8.7005,8.7329,8.6696,8.7329,748759,0
1990-12-13,8.7005,8.7167,8.6388,8.6696,795363,0
1990-12-14,8.6696,8.7641,8.6542,8.7167,1833435,0
1990-12-17,8.7167,8.7799,8.7167,8.7329,521325,0
1990-12-18,8.7329,8.7944,8.7005,8.7329,763272,0
1990-12-19,8.7641,8.9372,8.7329,8.9214,1548957,0
1990-12-20,8.8721,9.0617,8.8721,9.0472,1161846,0
1990-12-21,9.1705,9.1705,8.9838,8.9838,3013613,0
1990-12-24,8.9667,8.9667,8.9056,8.9527,272251,0
1990-12-26,8.9838,9.2041,8.9527,9.2041,759199,0
1990-12-27,9.2205,9.2205,9.0777,9.1263,602568,0
1990-12-28,9.1571,9.1571,9.0777,9.1426,381001,0
1990-12-31,9.1091,9.1426,9.0617,9.1263,649178,0
1991-01-02,9.1263,9.1571,9.0777,9.0929,592125,0
1991-01-03,9.0617,9.0617,8.9214,8.9214,553161,0
1991-01-04,8.8889,8.9667,8.8441,8.9214,939253,0
1991-01-07,8.9056,9.0472,8.8721,8.9667,859288,0
1991-01-08,9.0007,9.0929,8.9214,8.9838,1245125,0
1991-01-09,8.9527,9.1263,8.8441,8.9214,1216346,0
1991-01-10,8.9372,8.9838,8.9056,8.9527,401121,0
1991-01-11,8.9214,8.9527,8.8266,8.8441,765564,0
1991-01-14,8.8441,8.9838,8.8266,8.9667,1403023,0
1991-01-15,9.0157,9.1091,9.0157,9.0777,694507,0
1991-01-16,9.0472,9.1859,9.0472,9.1705,698331,0
1991-01-17,9.1091,9.1263,8.9527,9.1091,1912130,0
1991-01-18,9.1091,9.2652,9.0777,9.0777,4054996,0
1991-01-21,9.0472,9.1426,9.0308,9.1091,945368,0
1991-01-22,9.0777,9.1571,9.0308,9.0472,710807,0
1991-01-23,9.0777,9.3294,9.0617,9.2973,779829,0
1991-01-24,9.2371,9.3137,9.2205,9.2808,794343,0
1991-01-25,9.2808,9.3137,9.2205,9.2371,815991,0
1991-01-28,9.2205,9.3137,9.1859,9.2205,544755,0
1991-01-29,9.1859,9.1859,9.0472,9.0617,809878,0
1991-01-30,9.0308,9.0472,8.8591,8.8591,751047,0
1991-01-31,8.7799,8.9667,8.7799,8.9667,1040106,0
1991-02-01,8.9667,8.9667,8.8591,8.8889,945874,0
1991-02-04,8.8889,9.0157,8.7641,8.7799,2272498,0
1991-02-05,8.7641,8.8721,8.7329,8.8028,1327388,0
1991-02-06,8.7641,9.2284,8.7495,9.2284,1940651,0
1991-02-07,9.2127,9.566,9.2127,9.3911,2512153,0
1991-02-08,9.3755,9.4154,9.3539,9.399,966256,0
1991-02-11,9.399,9.526,9.3911,9.517,1245888,0
1991-02-12,9.4411,9.502,9.2973,9.2973,1278741,0
1991-02-13,9.2739,9.3294,9.2127,9.3137,933651,0
1991-02-14,9.399,9.399,9.0854,9.1493,1348015,0
1991-02-15,9.0549,9.2515,8.9923,9.2127,3283319,0
1991-02-19,9.2127,9.3137,9.1493,9.1955,1596072,0
1991-02-20,9.1177,9.1955,9.0854,9.1955,1592761,0
1991-02-21,9.2284,9.2284,9.1177,9.1783,1109891,0
1991-02-22,9.1493,9.2595,9.0854,9.1493,1082895,0
1991-02-25,9.2127,9.2127,9.0397,9.0549,1458543,0
1991-02-26,9.0397,9.2284,9.0397,9.1783,1478156,0
1991-02-27,9.2595,9.526,9.2515,9.4629,2177505,0
1991-02-28,9.526,9.596,9.502,9.566,1330188,0
1991-03-01,9.566,9.66,9.502,9.66,1146565,0
1991-03-04,9.691,9.691,9.542,9.582,837380,0
1991-03-05,9.566,9.66,9.526,9.596,892903,0
1991-03-06,9.722,9.737,9.526,9.566,1803380,0
1991-03-07,9.611,9.66,9.596,9.596,1037307,0
1991-03-08,9.627,9.66,9.526,9.566,844515,0
1991-03-11,9.566,9.566,9.4411,9.4411,688652,0
1991-03-12,9.502,9.627,9.502,9.627,1080858,0
1991-03-13,9.643,9.783,9.627,9.754,806310,0
1991-03-14,9.754,9.801,9.566,9.582,1042143,0
1991-03-15,9.722,9.737,9.596,9.722,2808598,0
1991-03-18,9.722,9.754,9.542,9.596,762764,0
1991-03-19,9.566,9.879,9.542,9.832,1484267,0
1991-03-20,9.864,9.91,9.848,9.91,755124,0
1991-03-21,9.981,10.028,9.91,9.91,813956,0
1991-03-22,9.864,9.942,9.848,9.91,608425,0
1991-03-25,9.91,9.989,9.879,9.989,651469,0
1991-03-26,9.942,10.178,9.926,10.13,1262442,0
1991-03-27,10.13,10.155,9.91,9.966,806054,0
1991-03-28,9.981,10.004,9.783,9.783,562329,0
1991-04-01,9.737,9.77,9.643,9.66,1025848,0
1991-04-02,9.691,9.801,9.643,9.801,760472,0
1991-04-03,9.832,9.832,9.705,9.722,864377,0
1991-04-04,9.722,9.816,9.66,9.691,810895,0
1991-04-05,9.722,9.722,9.4629,9.542,1196993,0
1991-04-08,9.582,9.691,9.502,9.66,615305,0
1991-04-09,9.66,9.754,9.542,9.582,1052589,0
1991-04-10,9.611,9.643,9.4778,9.517,1325854,0
1991-04-11,9.582,9.691,9.566,9.691,1150386,0
1991-04-12,9.816,9.879,9.676,9.879,948422,0
1991-04-15,9.864,10.004,9.864,9.989,933905,0
1991-04-16,9.91,10.091,9.879,10.053,1195973,0
1991-04-17,10.053,10.13,9.981,10.091,973381,0
1991-04-18,10.091,10.105,10.004,10.069,596456,0
1991-04-19,9.989,10.044,9.879,9.942,2699848,0
1991-04-22,9.91,9.942,9.801,9.832,701638,0
1991-04-23,9.848,9.942,9.783,9.942,1006492,0
1991-04-24,9.989,10.044,9.879,10.044,958866,0
1991-04-25,9.879,9.989,9.754,9.896,1068378,0
1991-04-26,9.801,9.832,9.77,9.801,540174,0
1991-04-29,9.816,9.981,9.722,9.754,785430,0
1991-04-30,9.73,9.958,9.73,9.934,1047493,0
1991-05-01,10.02,10.053,9.975,10.036,849355,0
1991-05-02,10.098,10.098,9.896,10.004,687120,0
1991-05-03,10.004,10.02,9.896,9.934,506807,0
1991-05-06,10.004,10.083,9.918,10.083,620395,0
1991-05-07,10.083,10.098,9.975,10.02,790012,0
1991-05-08,9.918,9.975,9.91,9.975,470646,0
1991-05-09,9.989,10.02,9.934,10.004,888317,0
1991-05-10,10.004,10.004,9.635,9.651,1231883,0
1991-05-13,9.714,9.73,9.62,9.668,868457,0
1991-05-14,9.62,9.635,9.4332,9.4481,1227041,0
1991-05-15,9.4708,9.551,9.3137,9.4481,1146817,0
1991-05-16,9.4708,9.4926,9.4065,9.4708,771422,0
1991-05-17,9.4926,9.574,9.4332,9.509,2706469,0
1991-05-20,9.551,9.551,9.456,9.534,549594,0
1991-05-21,9.517,9.604,9.509,9.574,749014,0
1991-05-22,9.534,9.551,9.3755,9.4481,1287911,0
1991-05-23,9.456,9.4926,9.3294,9.4332,898507,0
1991-05-24,9.4481,9.509,9.4481,9.4708,776515,0
1991-05-28,9.456,9.456,9.2808,9.4065,1055897,0
1991-05-29,9.4481,9.4481,9.3471,9.4332,607154,0
1991-05-30,9.4065,9.4481,9.3294,9.4332,1138162,0
1991-05-31,9.3911,9.509,9.3471,9.4926,1293768,0
1991-06-03,9.4926,9.551,9.456,9.551,1680115,0
1991-06-04,9.4708,9.534,9.4481,9.4926,779829,0
1991-06-05,9.4481,9.4926,9.3911,9.4065,1336047,0
1991-06-06,9.4481,9.574,9.4332,9.551,1413209,0
1991-06-07,9.4926,9.534,9.4481,9.456,1880547,0
1991-06-10,9.4708,9.4926,9.4065,9.4332,493823,0
1991-06-11,9.456,9.456,9.2515,9.3137,1405824,0
1991-06-12,9.2652,9.2652,9.0617,9.1263,1151912,0
1991-06-13,9.1263,9.1705,9.0617,9.0854,1044436,0
1991-06-14,9.0702,9.1091,9.0223,9.0617,918116,0
1991-06-17,9.0702,9.0854,8.9451,8.9602,932633,0
1991-06-18,8.9751,9.0397,8.9289,8.9289,1395894,0
1991-06-19,8.8972,8.9289,8.8526,8.8972,1095118,0
1991-06-20,8.913,9.0073,8.8972,8.9451,1095881,0
1991-06-21,8.9451,9.0397,8.9451,9.0397,2260782,0
1991-06-24,9.0397,9.1263,8.9602,9.0397,702149,0
1991-06-25,9.0702,9.134,9.0397,9.0617,584995,0
1991-06-26,8.9751,9.0702,8.9751,9.0073,785176,0
1991-06-27,9.0223,9.1091,9.0073,9.1091,574810,0
1991-06-28,9.0702,9.0854,8.9602,9.0397,756906,0
1991-07-01,9.0617,9.2127,9.0617,9.1955,775243,0
1991-07-02,9.1859,9.1955,9.1263,9.134,693743,0
1991-07-03,9.0617,9.0702,8.8972,8.9289,1056914,0
1991-07-05,8.8805,8.9289,8.8526,8.8526,546032,0
1991-07-08,8.7862,9.1091,8.7862,9.1091,1227550,0
1991-07-09,9.0702,9.0702,8.913,8.9289,769896,0
1991-07-10,8.9289,9.0073,8.8656,8.8656,1275686,0
1991-07-11,8.8805,8.9289,8.8266,8.8972,1068121,0
1991-07-12,8.9289,9.0617,8.8656,9.0073,1166937,0
1991-07-15,8.9602,9.1263,8.9602,9.1091,870494,0
1991-07-16,9.1263,9.2127,9.0702,9.2127,1326620,0
1991-07-17,9.3294,9.551,9.3294,9.509,1747350,0
1991-07-18,9.509,9.587,9.509,9.587,1254292,0
1991-07-19,9.587,9.587,9.4708,9.509,1308795,0
1991-07-22,9.509,9.509,9.3137,9.3755,935435,0
1991-07-23,9.4065,9.4481,9.2515,9.2652,588564,0
1991-07-24,9.3294,9.3294,9.2127,9.2652,563095,0
1991-07-25,9.2973,9.2973,9.1493,9.1859,291098,0
1991-07-26,9.1859,9.1859,8.9923,9.0397,774478,0
1991-07-29,9.0854,9.1859,9.0617,9.1705,947913,0
1991-07-30,9.1859,9.3471,9.1493,9.3137,1042143,0
1991-07-31,9.2808,9.2973,9.2127,9.2652,695274,0
1991-08-01,9.2515,9.2808,9.2127,9.2652,757672,0
1991-08-02,9.3294,9.3617,9.1955,9.1955,827450,0
1991-08-05,9.2127,9.2515,9.1705,9.1859,988663,0
1991-08-06,9.2284,9.3383,9.1955,9.3137,1003435,0
1991-08-07,9.2973,9.3911,9.2973,9.3539,1154203,0
1991-08-08,9.3294,9.3383,9.1783,9.2127,644593,0
1991-08-09,9.2284,9.2739,9.0777,9.1006,1136631,0
1991-08-12,9.1006,9.1263,9.0777,9.1177,469882,0
1991-08-13,9.1783,9.1783,9.0777,9.0777,1084679,0
1991-08-14,9.1006,9.1177,9.0157,9.0308,1013109,0
1991-08-15,9.0157,9.0617,8.9056,8.9056,1499291,0
1991-08-16,8.9214,9.0157,8.8805,9.0007,1974779,0
1991-08-19,8.9667,9.1571,8.9056,9.0157,1565764,0
1991-08-20,9.0617,9.1006,8.9214,9.1006,1419323,0
1991-08-21,9.1177,9.2127,9.0308,9.2127,1266771,0
1991-08-22,9.3294,9.3294,9.2973,9.3137,1350563,0
1991-08-23,9.2739,9.4411,9.2739,9.3383,790267,0
1991-08-26,9.3137,9.3294,9.2438,9.2595,424548,0
1991-08-27,9.2438,9.2973,9.1783,9.2284,615557,0
1991-08-28,9.1955,9.3294,9.1955,9.2595,705969,0
1991-08-29,9.2595,9.3383,9.2438,9.3137,702404,0
1991-08-30,9.3137,9.3294,9.2438,9.3294,358330,0
1991-09-03,9.3383,9.4233,9.2739,9.2739,1059208,0
1991-09-04,9.2739,9.3137,9.2438,9.2973,717173,0
1991-09-05,9.3294,9.399,9.2973,9.3755,1392585,0
1991-09-06,9.3911,9.4233,9.3539,9.3755,954790,0
1991-09-09,9.3539,9.3755,9.2973,9.3294,834328,0
1991-09-10,9.3383,9.3383,9.2127,9.2438,774478,0
1991-09-11,9.2739,9.3294,9.2595,9.3137,858013,0
1991-09-12,9.3137,9.3383,9.2595,9.2973,931872,0
1991-09-13,9.3294,9.3294,9.2284,9.2595,877113,0
1991-09-16,9.2739,9.3755,9.2595,9.3539,936961,0
1991-09-17,9.3539,9.3911,9.2973,9.3137,867181,0
1991-09-18,9.2973,9.3383,9.2739,9.2973,617595,0
1991-09-19,9.2973,9.3911,9.2973,9.3383,713609,0
1991-09-20,9.3911,9.3911,9.2739,9.3383,1640894,0
1991-09-23,9.399,9.4857,9.3911,9.456,708516,0
1991-09-24,9.4708,9.574,9.4411,9.534,1021264,0
1991-09-25,9.551,9.551,9.4708,9.4708,497897,0
1991-09-26,9.456,9.574,9.456,9.551,628802,0
1991-09-27,9.551,9.574,9.399,9.4857,669296,0
1991-09-30,9.456,9.551,9.399,9.551,600531,0
1991-10-01,9.587,9.651,9.574,9.611,984586,0
1991-10-02,9.611,9.651,9.551,9.611,580157,0
1991-10-03,9.587,9.714,9.587,9.684,974144,0
1991-10-04,9.684,9.77,9.668,9.698,827450,0
1991-10-07,9.684,9.783,9.668,9.698,742895,0
1991-10-08,9.714,9.77,9.698,9.714,895448,0
1991-10-09,9.714,9.783,9.698,9.714,1019224,0
1991-10-10,9.714,9.73,9.651,9.714,861324,0
1991-10-11,9.714,9.783,9.698,9.783,881446,0
1991-10-14,9.783,10.044,9.77,10.044,1339865,0
1991-10-15,10.044,10.122,10.028,10.053,1424674,0
1991-10-16,10.044,10.069,9.942,9.958,984077,0
1991-10-17,9.942,10.004,9.91,9.958,669806,0
1991-10-18,9.989,10.004,9.926,9.926,1152420,0
1991-10-21,9.942,9.942,9.873,9.942,518783,0
1991-10-22,9.91,10.004,9.855,9.896,1093592,0
1991-10-23,9.942,9.942,9.77,9.77,534828,0
1991-10-24,9.77,9.77,9.635,9.684,936706,0
1991-10-25,9.684,9.684,9.502,9.551,1120841,0
1991-10-28,9.651,9.73,9.596,9.73,1110654,0
1991-10-29,9.684,9.793,9.651,9.77,1241050,0
1991-10-30,9.746,9.793,9.73,9.746,744430,0
1991-10-31,9.73,9.746,9.698,9.714,461221,0
1991-11-01,9.651,9.73,9.534,9.596,1286890,0
1991-11-04,9.534,9.783,9.534,9.783,630584,0
1991-11-05,9.801,9.801,9.643,9.643,524385,0
1991-11-06,9.643,9.691,9.604,9.691,626004,0
1991-11-07,9.691,9.722,9.604,9.627,415894,0
1991-11-08,9.627,9.627,9.4926,9.526,769129,0
1991-11-11,9.526,9.526,9.4332,9.4778,478795,0
1991-11-12,9.509,9.566,9.4778,9.4778,544755,0
1991-11-13,9.4481,9.4778,9.4332,9.4481,658599,0
1991-11-14,9.456,9.4926,9.3471,9.3617,1033999,0
1991-11-15,9.3471,9.3911,9.0617,9.0617,1983186,0
1991-11-18,9.1177,9.2515,9.1177,9.1647,1862210,0
1991-11-19,9.0777,9.1647,9.0157,9.1647,1575953,0
1991-11-20,9.1647,9.1955,9.0157,9.0549,1264992,0
1991-11-21,9.0397,9.1493,9.0157,9.134,723797,0
1991-11-22,9.1006,9.1493,8.8441,8.8656,1820189,0
1991-11-25,8.8441,8.9838,8.7724,8.9056,1635547,0
1991-11-26,8.9527,9.0397,8.8591,8.9056,1413467,0
1991-11-27,8.8656,8.8805,8.7724,8.8184,1253783,0
1991-11-29,8.7862,8.8441,8.7724,8.7724,350438,0
1991-12-02,8.7254,8.9372,8.6696,8.9214,1121352,0
1991-12-03,8.8591,8.9667,8.8591,8.9372,857504,0
1991-12-04,8.9372,9.0157,8.8656,8.9056,1107852,0
1991-12-05,8.8656,8.8805,8.7724,8.7724,1019480,0
1991-12-06,8.7329,8.8591,8.6696,8.6696,1015914,0
1991-12-09,8.6851,8.7254,8.513,8.513,1075760,0
1991-12-10,8.4268,8.5291,8.34,8.4112,1250983,0
1991-12-11,8.4112,8.5291,8.4112,8.513,1810763,0
1991-12-12,8.5751,8.7724,8.5751,8.7724,875584,0
1991-12-13,8.8441,8.8591,8.7724,8.8028,1404807,0
1991-12-16,8.7724,8.7862,8.7085,8.7254,906146,0
1991-12-17,8.7568,8.7862,8.7254,8.7329,765818,0
1991-12-18,8.7254,8.7862,8.7254,8.7724,828471,0
1991-12-19,8.7568,8.8441,8.7329,8.8028,959121,0
1991-12-20,8.8441,8.8441,8.8028,8.8441,2355267,0
1991-12-23,8.8184,8.9838,8.8184,8.8805,913023,0
1991-12-24,8.8805,8.9527,8.8805,8.9056,545524,0
1991-12-26,8.9214,9.0007,8.9214,8.9214,545779,0
1991-12-27,8.9214,8.9667,8.8591,8.9667,905381,0
1991-12-30,8.9527,9.0157,8.9056,9.0007,1281795,0
1991-12-31,9.0007,9.1006,9.0007,9.0617,1644967,0
1992-01-02,9.0777,9.134,9.0007,9.0549,1668147,0
1992-01-03,9.0549,9.134,9.0549,9.134,1157517,0
1992-01-06,9.1177,9.1493,8.9527,9.0007,1322546,0
1992-01-07,8.9056,8.9214,8.7568,8.8184,1842349,0
1992-01-08,8.7568,8.8656,8.6236,8.7724,3116249,0
1992-01-09,8.7568,8.7724,8.6236,8.6388,1722647,0
1992-01-10,8.6696,8.7254,8.6236,8.7085,1852534,0
1992-01-13,8.8028,9.0549,8.7724,8.9667,1659741,0
1992-01-14,9.0157,9.1006,8.9667,9.0549,1228824,0
1992-01-15,9.0617,9.0617,8.8441,8.9838,1360748,0
1992-01-16,8.9527,8.9838,8.9214,8.9372,1265499,0
1992-01-17,8.9667,9.0157,8.8656,8.9056,1929703,0
1992-01-20,8.9214,9.0549,8.8805,8.9372,1059975,0
1992-01-21,8.9527,9.2127,8.9372,9.2127,1200044,0
1992-01-22,9.1647,9.1783,8.9214,9.0007,1485286,0
1992-01-23,8.9838,9.0007,8.7254,8.7724,1419576,0
1992-01-24,8.7568,8.8656,8.6696,8.7085,1420600,0
1992-01-27,8.6696,8.6696,8.4882,8.6073,1282815,0
1992-01-28,8.6073,8.6696,8.5445,8.6073,924483,0
1992-01-29,8.6073,8.6073,8.4112,8.4426,972874,0
1992-01-30,8.4268,8.457,8.3166,8.3166,1253783,0
1992-01-31,8.3714,8.457,8.3323,8.355,1073727,0
1992-02-03,8.355,8.457,8.34,8.4112,1126952,0
1992-02-04,8.3872,8.4032,8.254,8.3471,1762630,0
1992-02-05,8.3245,8.34,8.2065,8.34,2094987,0
1992-02-06,8.3007,8.419,8.2142,8.419,1903978,0
1992-02-07,8.5211,8.6154,8.419,8.6073,1529091,0
1992-02-10,8.7495,8.8348,8.6851,8.7495,1240541,0
1992-02-11,8.7495,8.7495,8.6542,8.7005,705205,0
1992-02-12,8.7329,8.7495,8.7005,8.7254,726853,0
1992-02-13,8.6851,8.7005,8.3471,8.4348,1459819,0
1992-02-14,8.3471,8.5049,8.3471,8.481,1311600,0
1992-02-18,8.3471,8.4032,8.1908,8.2065,1580281,0
1992-02-19,8.2376,8.2852,8.1908,8.254,1185276,0
1992-02-20,8.254,8.3245,8.1513,8.3245,1514825,0
1992-02-21,8.2142,8.2693,8.0178,8.0886,2611218,0
1992-02-24,8.1043,8.1513,8.0178,8.0886,1309557,0
1992-02-25,8.0337,8.1671,8.0023,8.0729,1316434,0
1992-02-26,8.0337,8.1671,8.0337,8.1202,1674767,0
1992-02-27,8.1358,8.254,8.1358,8.254,1574678,0
1992-02-28,8.2693,8.2852,8.1908,8.2065,1163881,0
1992-03-02,8.1671,8.1908,8.1202,8.1202,1224495,0
1992-03-03,8.1358,8.3007,8.1043,8.3007,1194445,0
1992-03-04,8.2852,8.2852,8.1908,8.1908,1123386,0
1992-03-05,8.1671,8.2142,8.1513,8.1908,943328,0
1992-03-06,8.1671,8.2693,8.1671,8.2065,1201068,0
1992-03-09,8.1908,8.2693,8.1908,8.2693,1089264,0
1992-03-10,8.3007,8.3471,8.2852,8.3007,1020752,0
1992-03-11,8.254,8.34,8.2376,8.2852,1044436,0
1992-03-12,8.3245,8.4032,8.3007,8.3471,1362275,0
1992-03-13,8.419,8.481,8.3714,8.481,1091298,0
1992-03-16,8.457,8.481,8.4032,8.457,600787,0
1992-03-17,8.3872,8.4348,8.3872,8.419,840438,0
1992-03-18,8.3872,8.4348,8.3471,8.3471,1172286,0
1992-03-19,8.3872,8.4348,8.3714,8.4348,1088242,0
1992-03-20,8.4348,8.5049,8.4348,8.4729,2290326,0
1992-03-23,8.457,8.567,8.457,8.5211,785430,0
1992-03-24,8.5373,8.567,8.4348,8.5049,1065321,0
1992-03-25,8.481,8.567,8.457,8.457,1256074,0
1992-03-26,8.5211,8.5373,8.4729,8.481,1466699,0
1992-03-27,8.481,8.5373,8.481,8.5373,595947,0
1992-03-30,8.5049,8.5211,8.4729,8.4729,890866,0
1992-03-31,8.4729,8.5509,8.457,8.5049,824650,0
1992-04-01,8.481,8.5373,8.4729,8.5049,1029919,0
1992-04-02,8.5211,8.5211,8.4032,8.4348,739333,0
1992-04-03,8.4032,8.8591,8.4032,8.8591,1538511,0
1992-04-06,8.8591,9.0157,8.8028,8.9527,2197878,0
1992-04-07,8.9838,8.9838,8.6696,8.6851,1726469,0
1992-04-08,8.6851,8.7641,8.6317,8.6317,1682659,0
1992-04-09,8.6317,8.6542,8.567,8.6073,1458037,0
1992-04-10,8.7005,8.7329,8.6154,8.7005,1037816,0
1992-04-13,8.7005,8.7329,8.6073,8.6317,957589,0
1992-04-14,8.6542,8.7641,8.6154,8.7495,1226531,0
1992-04-15,8.8591,8.8591,8.7329,8.8348,1262188,0
1992-04-16,8.8656,8.9372,8.8656,8.9372,1990570,0
1992-04-20,8.9056,9.0157,8.8348,8.9056,1075760,0
1992-04-21,8.9372,8.9527,8.8805,8.8805,948168,0
1992-04-22,8.8184,8.9056,8.7641,8.7862,852665,0
1992-04-23,8.8348,8.9214,8.7641,8.9056,893161,0
1992-04-24,8.8348,9.0397,8.8348,9.0007,1215074,0
1992-04-27,9.0157,9.1006,9.0157,9.0702,1189604,0
1992-04-28,9.0702,9.134,9.0397,9.1006,1416522,0
1992-04-29,9.1006,9.1493,8.9838,9.1006,963449,0
1992-04-30,9.1177,9.2808,9.1006,9.2808,1499803,0
1992-05-01,9.3215,9.3215,9.1006,9.1705,1192661,0
1992-05-04,9.2371,9.3215,9.2205,9.307,899781,0
1992-05-05,9.3617,9.3617,9.1426,9.2127,1088747,0
1992-05-06,9.2438,9.2595,9.1571,9.1783,610463,0
1992-05-07,9.1263,9.1571,9.0702,9.1091,825413,0
1992-05-08,9.1955,9.2438,9.1263,9.1783,1146056,0
1992-05-11,9.1571,9.2127,9.1571,9.1955,804532,0
1992-05-12,9.1783,9.2127,9.0929,9.1571,1155984,0
1992-05-13,9.1571,9.1571,9.0223,9.0702,673117,0
1992-05-14,9.1955,9.1955,9.1091,9.1426,793069,0
1992-05-15,9.1571,9.1783,8.9289,8.9751,1467456,0
1992-05-18,9.0702,9.2438,9.0617,9.2438,1036796,0
1992-05-19,9.2284,9.2438,9.1091,9.1783,1184002,0
1992-05-20,9.1571,9.1783,9.0617,9.0617,520312,0
1992-05-21,9.0073,9.1426,8.9289,9.1091,897232,0
1992-05-22,9.1426,9.3137,9.1426,9.2973,1029413,0
1992-05-26,9.566,9.783,9.502,9.783,3209205,0
1992-05-27,9.746,9.77,9.502,9.566,2087855,0
1992-05-28,9.566,9.684,9.551,9.684,1038580,0
1992-05-29,9.684,9.698,9.582,9.611,1444791,0
1992-06-01,9.566,9.635,9.551,9.635,862851,0
1992-06-02,9.635,9.635,9.517,9.551,1320766,0
1992-06-03,9.611,9.684,9.566,9.611,1218128,0
1992-06-04,9.698,9.746,9.668,9.73,1142998,0
1992-06-05,9.783,9.816,9.714,9.801,935692,0
1992-06-08,9.801,9.801,9.77,9.783,418691,0
1992-06-09,9.783,9.783,9.714,9.746,628039,0
1992-06-10,9.746,9.848,9.73,9.783,1153948,0
1992-06-11,9.816,9.886,9.698,9.886,710045,0
1992-06-12,9.934,9.934,9.684,9.698,693488,0
1992-06-15,9.668,9.698,9.651,9.651,685086,0
1992-06-16,9.651,9.668,9.526,9.551,895195,0
1992-06-17,9.596,9.684,9.502,9.502,1369915,0
1992-06-18,9.4778,9.4778,9.3617,9.3833,872020,0
1992-06-19,9.3833,9.4332,9.3137,9.3833,2290584,0
1992-06-22,9.3471,9.3617,9.1571,9.2595,693488,0
1992-06-23,9.2973,9.2973,9.2284,9.2284,704190,0
1992-06-24,9.2284,9.2973,9.1783,9.2438,702149,0
1992-06-25,9.2284,9.2973,9.0929,9.1263,1001906,0
1992-06-26,9.0617,9.1263,9.0073,9.0617,680753,0
1992-06-29,9.0702,9.1955,9.0702,9.1955,720233,0
1992-06-30,9.2438,9.2438,8.9923,9.0223,993244,0
1992-07-01,9.0223,9.0702,8.913,8.9527,1336554,0
1992-07-02,8.9527,8.9751,8.8184,8.9372,1577987,0
1992-07-06,9.0223,9.0702,8.9751,9.0702,1708131,0
1992-07-07,9.0702,9.1091,8.9372,8.9751,1176615,0
1992-07-08,8.913,9.0929,8.913,9.0702,1018712,0
1992-07-09,9.0472,9.1571,9.0472,9.1571,957085,0
1992-07-10,9.1571,9.2284,9.1263,9.2127,752576,0
1992-07-13,9.1955,9.2438,9.1571,9.2438,536610,0
1992-07-14,9.2438,9.4481,9.2438,9.4332,1399457,0
1992-07-15,9.3911,9.3911,9.3294,9.3833,986114,0
1992-07-16,9.3833,9.4065,9.3137,9.3833,655286,0
1992-07-17,9.3833,9.3833,9.2284,9.2739,1098429,0
1992-07-20,9.2438,9.3294,9.2127,9.2595,559784,0
1992-07-21,9.2973,9.3137,9.1263,9.1571,524891,0
1992-07-22,9.1091,9.2127,9.0617,9.0702,786702,0
1992-07-23,9.0702,9.2973,9.0617,9.2973,662931,0
1992-07-24,9.2438,9.2438,9.1571,9.2127,537374,0
1992-07-27,9.1571,9.2127,9.1091,9.1955,666240,0
1992-07-28,9.1955,9.3294,9.1955,9.3137,849355,0
1992-07-29,9.3617,9.4629,9.3471,9.3911,1220420,0
1992-07-30,9.3911,9.526,9.3617,9.526,1074998,0
1992-07-31,9.526,9.651,9.4629,9.611,908692,0
1992-08-03,9.611,9.746,9.582,9.635,1211761,0
1992-08-04,9.643,9.807,9.643,9.762,1592761,0
1992-08-05,9.714,9.779,9.676,9.676,790777,0
1992-08-06,9.66,9.746,9.587,9.587,973381,0
1992-08-07,9.587,9.714,9.557,9.574,719721,0
1992-08-10,9.542,9.714,9.517,9.714,2215195,0
1992-08-11,9.746,9.864,9.698,9.832,1299117,0
1992-08-12,9.864,9.926,9.832,9.848,1361769,0
1992-08-13,9.926,10.036,9.91,10.02,1662544,0
1992-08-14,10.02,10.036,9.91,9.91,1421107,0
1992-08-17,9.879,9.926,9.864,9.864,892141,0
1992-08-18,9.848,9.966,9.848,9.949,982550,0
1992-08-19,9.949,10.036,9.949,9.966,1066593,0
1992-08-20,9.981,10.02,9.91,9.91,1161846,0
1992-08-21,9.949,9.981,9.698,9.714,1380867,0
1992-08-24,9.676,9.949,9.676,9.832,706226,0
1992-08-25,9.848,9.879,9.746,9.848,516741,0
1992-08-26,9.807,9.807,9.722,9.793,626765,0
1992-08-27,9.762,9.793,9.714,9.779,840694,0
1992-08-28,9.793,9.926,9.762,9.91,546032,0
1992-08-31,9.949,10.053,9.926,10.02,1634020,0
1992-09-01,9.981,10.083,9.926,10.053,1192661,0
1992-09-02,10.053,10.083,9.926,9.966,1819425,0
1992-09-03,9.966,9.966,9.864,9.903,1307523,0
1992-09-04,9.903,9.997,9.848,9.966,654270,0
1992-09-08,9.926,9.926,9.864,9.879,928050,0
1992-09-09,9.879,9.926,9.864,9.879,686105,0
1992-09-10,9.903,9.981,9.903,9.981,844768,0
1992-09-11,9.91,9.949,9.879,9.903,807076,0
1992-09-14,9.949,9.949,9.903,9.91,801471,0
1992-09-15,9.864,10.02,9.864,9.926,1147835,0
1992-09-16,9.949,10.114,9.949,10.036,1718571,0
1992-09-17,10.13,10.224,10.105,10.202,1911617,0
1992-09-18,10.202,10.239,10.186,10.186,2233532,0
1992-09-21,10.202,10.224,10.155,10.224,879659,0
1992-09-22,10.202,10.224,10.171,10.171,777026,0
1992-09-23,10.186,10.202,10.155,10.155,1288677,0
1992-09-24,10.171,10.202,10.155,10.171,1018459,0
1992-09-25,10.053,10.069,10.02,10.053,919133,0
1992-09-28,10.105,10.273,10.083,10.273,1075509,0
1992-09-29,10.202,10.202,10.105,10.13,1047238,0
1992-09-30,10.083,10.155,10.069,10.105,646630,0
1992-10-01,10.224,10.257,10.069,10.114,1532912,0
1992-10-02,10.114,10.114,10.02,10.069,1133065,0
1992-10-05,9.997,10.053,9.903,9.91,995537,0
1992-10-06,9.91,9.926,9.746,9.864,1292240,0
1992-10-07,9.879,10.036,9.864,9.966,852919,0
1992-10-08,10.053,10.155,10.02,10.053,2464779,0
1992-10-09,10.053,10.053,9.879,9.903,978475,0
1992-10-12,9.903,10.053,9.903,10.053,428114,0
1992-10-13,10.036,10.053,9.997,10.02,492295,0
1992-10-14,9.997,10.02,9.91,9.981,769129,0
1992-10-15,9.926,10.02,9.926,10.02,853684,0
1992-10-16,9.966,10.036,9.91,9.981,1363293,0
1992-10-19,9.966,10.069,9.926,9.997,1101229,0
1992-10-20,9.997,10.02,9.903,9.926,1033490,0
1992-10-21,9.926,9.949,9.879,9.91,763272,0
1992-10-22,9.926,10.02,9.903,9.997,728892,0
1992-10-23,10.02,10.036,9.926,9.966,946132,0
1992-10-26,9.966,9.981,9.903,9.966,897489,0
1992-10-27,9.966,10.036,9.91,10.02,800202,0
1992-10-28,10.02,10.02,9.949,10.02,593147,0
1992-10-29,9.997,10.02,9.879,9.949,693743,0
1992-10-30,9.949,9.949,9.676,9.676,1008276,0
1992-11-02,9.714,9.714,9.643,9.66,1323311,0
1992-11-03,9.611,9.635,9.4065,9.4065,1638600,0
1992-11-04,9.4481,9.4778,9.2739,9.307,1227297,0
1992-11-05,9.307,9.3383,9.2041,9.2205,1692341,0
1992-11-06,9.2205,9.2739,9.1859,9.2041,1100975,0
1992-11-09,9.2041,9.3294,9.1859,9.2739,1802870,0
1992-11-10,9.3294,9.3755,9.307,9.3755,1327388,0
1992-11-11,9.3617,9.4065,9.2896,9.3383,1411689,0
1992-11-12,9.3755,9.4332,9.3294,9.4065,941802,0
1992-11-13,9.4065,9.502,9.3911,9.4332,776004,0
1992-11-16,9.4629,9.4629,9.3911,9.4332,846042,0
1992-11-17,9.4065,9.4481,9.3617,9.4065,552396,0
1992-11-18,9.3617,9.526,9.3383,9.517,742895,0
1992-11-19,9.551,9.635,9.551,9.635,1149874,0
1992-11-20,9.737,9.737,9.611,9.611,206035,0
1992-11-23,9.635,9.635,9.502,9.502,946643,0
1992-11-24,9.4629,9.596,9.4629,9.4778,1559145,0
1992-11-25,9.4778,9.611,9.4778,9.526,1019224,0
1992-11-27,9.502,9.526,9.4629,9.4778,441357,0
1992-11-30,9.517,9.551,9.4629,9.4778,1116258,0
1992-12-01,9.4778,9.4778,9.3911,9.4065,924742,0
1992-12-02,9.3383,9.3755,9.307,9.307,1173050,0
1992-12-03,9.307,9.3294,9.2438,9.3294,1355913,0
1992-12-04,9.3294,9.3755,9.2739,9.3617,1576969,0
1992-12-07,9.3383,9.4332,9.3383,9.4332,1271355,0
1992-12-08,9.4332,9.551,9.4065,9.551,1009292,0
1992-12-09,9.526,9.566,9.517,9.566,668533,0
1992-12-10,9.551,9.651,9.526,9.651,1110908,0
1992-12-11,9.611,9.611,9.502,9.502,670317,0
1992-12-14,9.566,9.566,9.502,9.517,819302,0
1992-12-15,9.566,9.587,9.526,9.551,693743,0
1992-12-16,9.587,9.596,9.526,9.551,861833,0
1992-12-17,9.587,9.635,9.526,9.596,1505409,0
1992-12-18,9.635,9.651,9.596,9.651,3203094,0
1992-12-21,9.635,9.691,9.596,9.668,1310833,0
1992-12-22,9.651,9.668,9.517,9.551,923716,0
1992-12-23,9.4778,9.517,9.4481,9.4778,1229334,0
1992-12-24,9.4778,9.551,9.4778,9.517,266902,0
1992-12-28,9.526,9.587,9.502,9.587,360621,0
1992-12-29,9.566,9.705,9.551,9.566,895448,0
1992-12-30,9.587,9.611,9.566,9.596,709790,0
1992-12-31,9.587,9.635,9.587,9.587,505535,0
1993-01-04,9.611,9.651,9.596,9.611,839678,0
1993-01-05,9.596,9.596,9.517,9.566,1161588,0
1993-01-06,9.551,9.651,9.551,9.635,1254292,0
1993-01-07,9.566,9.566,9.4481,9.4629,1729014,0
1993-01-08,9.4481,9.4629,9.3617,9.4065,1359475,0
1993-01-11,9.4481,9.517,9.4332,9.502,972365,0
1993-01-12,9.517,9.551,9.4629,9.551,1103014,0
1993-01-13,9.551,9.635,9.551,9.635,1357692,0
1993-01-14,9.651,9.705,9.526,9.596,1390037,0
1993-01-15,9.596,9.611,9.3755,9.566,1960771,0
1993-01-18,9.551,9.566,9.4778,9.517,569205,0
1993-01-19,9.517,9.526,9.4332,9.4481,1234427,0
1993-01-20,9.4629,9.502,9.4332,9.502,799179,0
1993-01-21,9.4629,9.4629,9.3755,9.4065,706226,0
1993-01-22,9.4065,9.4332,9.2896,9.3383,1569841,0
1993-01-25,9.3755,9.651,9.3755,9.651,3304455,0
1993-01-26,9.651,9.783,9.596,9.754,2815472,0
1993-01-27,9.779,9.807,9.705,9.807,1578245,0
1993-01-28,9.824,10.036,9.824,9.997,2312479,0
1993-01-29,9.942,10.036,9.926,10.036,1114473,0
1993-02-01,10.069,10.186,10.036,10.186,1460582,0
1993-02-02,10.171,10.239,10.114,10.202,1331460,0
1993-02-03,10.224,10.359,10.186,10.296,2488721,0
1993-02-04,10.39,10.445,10.296,10.445,1320254,0
1993-02-05,10.427,10.555,10.427,10.461,2473694,0
1993-02-08,10.5,10.657,10.413,10.609,2020620,0
1993-02-09,10.609,10.632,10.571,10.571,1502606,0
1993-02-10,10.515,10.632,10.515,10.624,1616956,0
1993-02-11,10.624,10.743,10.588,10.703,1127463,0
1993-02-12,10.657,10.657,10.485,10.485,1205648,0
1993-02-16,10.461,10.571,10.427,10.5,1951855,0
1993-02-17,10.515,10.571,10.427,10.555,1839543,0
1993-02-18,10.588,10.609,10.39,10.5,1570348,0
1993-02-19,10.515,10.844,10.5,10.844,2559523,0
1993-02-22,10.829,11.057,10.812,11.04,2142104,0
1993-02-23,11.057,11.103,10.87,10.885,1527308,0
1993-02-24,10.844,10.9,10.743,10.743,1221692,0
1993-02-25,10.829,10.844,10.703,10.703,1052331,0
1993-02-26,10.743,10.829,10.673,10.743,1293768,0
1993-03-01,10.767,10.938,10.703,10.938,953265,0
1993-03-02,10.9,11.144,10.9,11.127,1454724,0
1993-03-03,11.024,11.057,10.885,10.885,1401498,0
1993-03-04,10.885,10.955,10.87,10.915,1240287,0
1993-03-05,10.915,10.955,10.791,10.791,1599889,0
1993-03-08,10.829,10.844,10.726,10.829,1415502,0
1993-03-09,10.829,10.885,10.791,10.791,884500,0
1993-03-10,10.791,10.9,10.775,10.87,1035269,0
1993-03-11,10.9,10.9,10.767,10.812,999869,0
1993-03-12,10.775,10.812,10.5,10.791,1692341,0
1993-03-15,10.775,10.87,10.743,10.767,961157,0
1993-03-16,10.775,10.9,10.767,10.844,794089,0
1993-03-17,10.87,11.057,10.87,11.04,1254550,0
1993-03-18,11.04,11.144,11.024,11.09,1226280,0
1993-03-19,11.144,11.144,11.073,11.127,2464779,0
1993-03-22,11.127,11.199,11.127,11.159,2189475,0
1993-03-23,11.127,11.159,11.057,11.144,1112185,0
1993-03-24,11.23,11.418,11.199,11.409,1761104,0
1993-03-25,11.372,11.409,11.3,11.3,1241050,0
1993-03-26,11.23,11.356,11.213,11.23,1128226,0
1993-03-29,11.268,11.443,11.268,11.409,1275941,0
1993-03-30,11.418,11.575,11.409,11.529,1504133,0
1993-03-31,11.544,11.653,11.529,11.6,2586516,0
1993-04-01,11.559,11.575,11.372,11.409,1486053,0
1993-04-02,11.387,11.48,11.3,11.3,1859154,0
1993-04-05,11.372,11.653,11.339,11.653,1339101,0
1993-04-06,11.67,11.891,11.653,11.795,2158911,0
1993-04-07,11.771,11.857,11.724,11.821,1926646,0
1993-04-08,11.813,11.84,11.724,11.84,1269062,0
1993-04-12,11.84,11.875,11.771,11.84,1404807,0
1993-04-13,11.84,11.875,11.795,11.821,1611097,0
1993-04-14,11.84,11.891,11.813,11.875,805549,0
1993-04-15,11.84,11.857,11.63,11.686,1450397,0
1993-04-16,11.756,11.771,11.7,11.771,1291477,0
1993-04-19,11.771,11.795,11.686,11.7,930596,0
1993-04-20,11.653,11.7,11.6,11.7,1065321,0
1993-04-21,11.686,11.741,11.505,11.505,995031,0
1993-04-22,11.505,11.614,11.457,11.489,1276452,0
1993-04-23,11.387,11.409,11.175,11.356,1863226,0
1993-04-26,11.315,11.339,11.244,11.3,1107852,0
1993-04-27,11.268,11.443,11.09,11.418,1974271,0
1993-04-28,11.575,11.914,11.575,11.857,3664571,0
1993-04-29,11.84,11.914,11.756,11.914,1478922,0
1993-04-30,11.927,12.07,11.927,12.016,1476629,0
1993-05-03,12.016,12.016,11.795,11.927,1534949,0
1993-05-04,12.016,12.226,11.985,12.18,1045968,0
1993-05-05,12.086,12.226,12.086,12.226,1857625,0
1993-05-06,12.212,12.321,12.18,12.226,1435624,0
1993-05-07,12.196,12.212,12.139,12.18,1271868,0
1993-05-10,12.127,12.212,12.016,12.016,1121863,0
1993-05-11,12.016,12.18,12.016,12.18,1573915,0
1993-05-12,12.268,12.439,12.251,12.4,2312479,0
1993-05-13,12.391,12.424,12.226,12.268,1400223,0
1993-05-14,12.282,12.321,12.056,12.101,1208709,0
1993-05-17,12.086,12.127,12.016,12.07,765818,0
1993-05-18,12.056,12.07,11.857,11.961,878898,0
1993-05-19,11.943,11.985,11.787,11.875,1912638,0
1993-05-20,11.914,11.961,11.891,11.927,960905,0
1993-05-21,11.914,11.961,11.875,11.927,1537750,0
1993-05-24,11.914,11.943,11.875,11.927,633641,0
1993-05-25,11.961,11.999,11.914,11.999,591112,0
1993-05-26,11.961,12.016,11.891,11.961,1108363,0
1993-05-27,12.18,12.495,12.127,12.495,2105683,0
1993-05-28,12.495,12.495,12.282,12.424,2257728,0
1993-06-01,12.424,12.637,12.4,12.565,1541826,0
1993-06-02,12.565,12.565,12.495,12.534,1146056,0
1993-06-03,12.471,12.495,12.391,12.471,628546,0
1993-06-04,12.471,12.581,12.424,12.542,623707,0
1993-06-07,12.542,12.691,12.471,12.691,1258620,0
1993-06-08,12.691,12.746,12.62,12.637,1482485,0
1993-06-09,12.691,12.691,12.62,12.674,947658,0
1993-06-10,12.691,12.807,12.691,12.723,1411430,0
1993-06-11,12.723,12.723,12.337,12.353,2049397,0
1993-06-14,12.353,12.471,12.337,12.462,919133,0
1993-06-15,12.439,12.604,12.368,12.542,915569,0
1993-06-16,12.534,12.706,12.495,12.691,1862462,0
1993-06-17,12.723,12.746,12.581,12.637,1115494,0
1993-06-18,12.565,12.637,12.296,12.368,2665464,0
1993-06-21,12.368,12.439,12.321,12.439,1285618,0
1993-06-22,12.439,12.51,12.368,12.462,1055640,0
1993-06-23,12.368,12.368,12.127,12.156,1498784,0
1993-06-24,12.127,12.156,11.943,12.07,1680371,0
1993-06-25,12.101,12.196,12.101,12.156,875840,0
1993-06-28,12.196,12.337,12.196,12.321,1023045,0
1993-06-29,12.321,12.353,12.282,12.321,836620,0
1993-06-30,12.321,12.368,12.296,12.368,961410,0
1993-07-01,12.368,12.424,12.18,12.226,1166684,0
1993-07-02,12.196,12.226,12.07,12.07,986114,0
1993-07-06,12.03,12.07,11.857,11.857,1395127,0
1993-07-07,11.875,11.891,11.813,11.875,1566022,0
1993-07-08,11.961,12.127,11.927,12.03,1143505,0
1993-07-09,12.03,12.086,11.985,12.086,494838,0
1993-07-12,12.086,12.101,11.927,11.985,822100,0
1993-07-13,11.914,11.943,11.84,11.914,979239,0
1993-07-14,11.943,12.086,11.914,11.914,1121352,0
1993-07-15,11.914,11.927,11.748,11.771,1589448,0
1993-07-16,11.787,11.787,11.559,11.575,1913148,0
1993-07-19,11.575,11.84,11.457,11.821,1802870,0
1993-07-20,11.771,11.914,11.718,11.914,1410156,0
1993-07-21,11.813,12.196,11.787,12.196,1676039,0
1993-07-22,12.196,12.251,12.139,12.196,1139686,0
1993-07-23,12.196,12.368,12.196,12.353,1266519,0
1993-07-26,12.353,12.439,12.321,12.321,854449,0
1993-07-27,12.296,12.353,12.251,12.337,829997,0
1993-07-28,12.391,12.604,12.353,12.542,1216346,0
1993-07-29,12.495,12.674,12.495,12.542,818539,0
1993-07-30,12.51,12.534,12.391,12.462,922702,0
1993-08-02,12.4,12.651,12.4,12.637,1159295,0
1993-08-03,12.62,12.637,12.313,12.384,1390803,0
1993-08-04,12.384,12.4,12.204,12.204,902837,0
1993-08-05,12.204,12.218,11.992,12.147,1432316,0
1993-08-06,12.118,12.139,12.008,12.03,981275,0
1993-08-09,12.07,12.313,12.03,12.289,1178398,0
1993-08-10,12.242,12.242,12.101,12.147,933651,0
1993-08-11,12.204,12.313,12.147,12.313,858523,0
1993-08-12,12.313,12.384,12.173,12.384,1221692,0
1993-08-13,12.4,12.454,12.368,12.4,1005472,0
1993-08-16,12.416,12.525,12.384,12.51,641535,0
1993-08-17,12.542,12.542,12.471,12.488,722777,0
1993-08-18,12.581,12.651,12.542,12.651,808099,0
1993-08-19,12.691,12.691,12.62,12.62,975421,0
1993-08-20,12.706,12.816,12.651,12.816,1834957,0
1993-08-23,12.778,12.99,12.778,12.917,1440208,0
1993-08-24,12.917,13.059,12.917,13.011,1354381,0
1993-08-25,13.027,13.13,13.011,13.085,1541826,0
1993-08-26,13.059,13.295,13.027,13.225,1213036,0
1993-08-27,13.13,13.154,12.99,13.097,854191,0
1993-08-30,13.097,13.171,13.059,13.113,1093845,0
1993-08-31,13.154,13.256,13.097,13.256,937218,0
1993-09-01,13.225,13.365,13.225,13.365,1615936,0
1993-09-02,13.327,13.396,13.311,13.352,974144,0
1993-09-03,13.365,13.365,13.225,13.352,666240,0
1993-09-07,13.311,13.365,13.085,13.097,1166174,0
1993-09-08,13.097,13.097,12.793,12.793,1903724,0
1993-09-09,12.746,12.76,12.557,12.581,1330188,0
1993-09-10,12.706,12.746,12.637,12.723,1592761,0
1993-09-13,12.816,12.917,12.793,12.888,958866,0
1993-09-14,12.863,12.99,12.848,12.974,801731,0
1993-09-15,12.943,13.027,12.888,13.011,1038068,0
1993-09-16,13.011,13.113,12.957,13.059,1604477,0
1993-09-17,12.974,13.011,12.863,12.957,2838902,0
1993-09-20,12.974,13.044,12.957,12.99,1040364,0
1993-09-21,13.011,13.027,12.831,12.957,1410156,0
1993-09-22,12.957,13.044,12.917,12.917,1411172,0
1993-09-23,12.917,12.957,12.831,12.902,960139,0
1993-09-24,12.816,13.027,12.76,12.974,1013109,0
1993-09-27,13.059,13.279,13.059,13.279,1133065,0
1993-09-28,13.365,13.507,13.327,13.453,1105307,0
1993-09-29,13.507,13.861,13.507,13.813,2555701,0
1993-09-30,13.813,13.932,13.773,13.915,1805416,0
1993-10-01,13.915,14.058,13.884,14.01,1803888,0
1993-10-04,13.985,13.985,13.687,13.721,2176995,0
1993-10-05,13.721,13.721,13.423,13.578,1778422,0
1993-10-06,13.592,13.742,13.547,13.742,2142867,0
1993-10-07,13.687,13.721,13.547,13.592,1184510,0
1993-10-08,13.617,13.649,13.352,13.563,1048002,0
1993-10-11,13.617,13.617,13.507,13.563,539919,0
1993-10-12,13.592,13.664,13.563,13.649,996047,0
1993-10-13,13.617,13.703,13.507,13.547,1050039,0
1993-10-14,13.592,13.633,13.475,13.633,729402,0
1993-10-15,13.633,13.687,13.547,13.592,1448867,0
1993-10-18,13.592,13.789,13.453,13.721,1162350,0
1993-10-19,13.721,13.773,13.664,13.687,599518,0
1993-10-20,13.721,13.721,13.592,13.687,1218892,0
1993-10-21,13.742,13.759,13.617,13.664,890866,0
1993-10-22,13.664,13.742,13.423,13.524,1031703,0
1993-10-25,13.524,13.721,13.524,13.703,682538,0
1993-10-26,13.742,13.844,13.617,13.703,1826300,0
1993-10-27,13.742,13.829,13.721,13.773,819810,0
1993-10-28,13.813,13.915,13.789,13.813,1211508,0
1993-10-29,13.742,13.813,13.703,13.813,1073727,0
1993-11-01,13.813,13.813,13.721,13.773,649942,0
1993-11-02,13.759,13.759,13.524,13.547,1648792,0
1993-11-03,13.507,13.592,13.423,13.49,1038580,0
1993-11-04,13.547,13.728,13.524,13.578,1007256,0
1993-11-05,13.578,13.617,13.365,13.49,1007000,0
1993-11-08,13.49,13.524,13.311,13.437,813187,0
1993-11-09,13.547,13.547,13.295,13.295,1344958,0
1993-11-10,13.295,13.311,13.077,13.147,2505531,0
1993-11-11,13.185,13.225,12.949,12.949,1127969,0
1993-11-12,12.99,13.077,12.99,13.044,1448612,0
1993-11-15,13.09,13.09,13.004,13.02,1500314,0
1993-11-16,13.044,13.052,12.879,12.926,1968923,0
1993-11-17,12.926,13.365,12.863,13.365,2198640,0
1993-11-18,13.147,13.185,12.699,12.793,26662315,0
1993-11-19,12.799,12.917,12.799,12.917,3997946,0
1993-11-22,12.949,12.949,12.751,12.879,1935304,0
1993-11-23,12.926,12.99,12.895,12.895,1758045,0
1993-11-24,12.917,12.926,12.863,12.895,668275,0
1993-11-26,12.644,12.644,12.251,12.282,2221055,0
1993-11-29,12.101,12.391,12.101,12.296,3377294,0
1993-11-30,12.409,12.534,12.391,12.479,2636435,0
1993-12-01,12.549,12.59,12.503,12.503,1885897,0
1993-12-02,12.479,12.549,12.337,12.376,1973760,0
1993-12-03,12.462,12.462,12.376,12.409,1568820,0
1993-12-06,12.391,12.534,12.391,12.446,1284345,0
1993-12-07,12.446,12.604,12.446,12.503,1232393,0
1993-12-08,12.503,12.503,12.353,12.353,1210233,0
1993-12-09,12.391,12.409,12.321,12.353,2253908,0
1993-12-10,12.424,12.534,12.409,12.446,1440462,0
1993-12-13,12.479,12.517,12.296,12.424,1617975,0
1993-12-14,12.446,12.534,12.282,12.282,1931739,0
1993-12-15,12.282,12.282,12.127,12.127,1300390,0
1993-12-16,12.156,12.18,11.999,12.101,1539534,0
1993-12-17,12.07,12.212,12.07,12.196,1948292,0
1993-12-20,12.251,12.409,12.226,12.376,1178905,0
1993-12-21,12.391,12.446,12.321,12.376,1448360,0
1993-12-22,12.424,12.59,12.409,12.572,1380103,0
1993-12-23,12.534,12.751,12.479,12.59,968291,0
1993-12-27,12.751,12.751,12.674,12.73,872527,0
1993-12-28,12.751,12.793,12.715,12.769,952497,0
1993-12-29,12.674,12.699,12.572,12.644,1517887,0
1993-12-30,12.674,12.715,12.644,12.657,1268553,0
1993-12-31,12.699,12.699,12.517,12.517,915825,0
1994-01-03,12.549,12.699,12.517,12.644,2042266,0
1994-01-04,12.59,12.863,12.534,12.863,1310833,0
1994-01-05,12.863,13.044,12.799,13.044,2650186,0
1994-01-06,13.052,13.09,12.99,13.004,1477138,0
1994-01-07,13.004,13.147,12.917,13.13,1215327,0
1994-01-10,13.09,13.201,13.044,13.185,1592508,0
1994-01-11,13.044,13.09,12.99,13.044,1209726,0
1994-01-12,13.077,13.077,12.84,12.917,1782495,0
1994-01-13,12.823,12.917,12.793,12.879,1573148,0
1994-01-14,12.917,12.966,12.863,12.917,1538769,0
1994-01-17,12.879,12.99,12.863,12.917,808605,0
1994-01-18,12.926,12.949,12.823,12.84,1316944,0
1994-01-19,12.823,12.926,12.823,12.926,1672983,0
1994-01-20,12.926,13.02,12.926,13.004,1099195,0
1994-01-21,13.02,13.171,13.004,13.13,2615296,0
1994-01-24,13.13,13.365,13.077,13.311,2448992,0
1994-01-25,13.327,13.352,13.185,13.295,1202848,0
1994-01-26,13.272,13.295,13.09,13.225,1565764,0
1994-01-27,13.256,13.272,13.13,13.185,1276195,0
1994-01-28,13.272,13.272,13.147,13.185,920409,0
1994-01-31,13.225,13.475,13.201,13.423,1093845,0
1994-02-01,13.352,13.423,13.272,13.396,1306246,0
1994-02-02,13.437,13.547,13.423,13.49,1280012,0
1994-02-03,13.507,13.601,13.507,13.563,1295549,0
1994-02-04,13.547,13.671,13.387,13.437,1342414,0
1994-02-07,13.437,13.475,13.295,13.423,1798542,0
1994-02-08,13.46,13.475,13.279,13.311,1231373,0
1994-02-09,13.334,13.437,13.311,13.387,1436642,0
1994-02-10,13.365,13.405,13.241,13.264,1028393,0
1994-02-11,13.295,13.311,12.934,13.097,1600146,0
1994-02-14,13.13,13.241,13.004,13.044,1329167,0
1994-02-15,13.027,13.097,13.004,13.044,1948292,0
1994-02-16,13.044,13.059,12.917,12.99,1299879,0
1994-02-17,12.974,13.097,12.879,12.917,2516223,0
1994-02-18,12.879,12.895,12.746,12.799,2090910,0
1994-02-22,12.769,12.895,12.769,12.895,1304461,0
1994-02-23,12.879,12.895,12.799,12.863,661911,0
1994-02-24,12.823,12.823,12.62,12.657,1210233,0
1994-02-25,12.674,12.73,12.424,12.446,2464779,0
1994-02-28,12.462,12.644,12.462,12.565,1179925,0
1994-03-01,12.59,12.62,12.276,12.353,1603710,0
1994-03-02,12.276,12.657,12.276,12.657,1577735,0
1994-03-03,12.657,12.879,12.534,12.879,2138284,0
1994-03-04,12.879,12.949,12.793,12.799,2075632,0
1994-03-07,12.84,12.879,12.674,12.715,1485798,0
1994-03-08,12.823,12.84,12.715,12.73,1263715,0
1994-03-09,12.73,12.769,12.62,12.73,841711,0
1994-03-10,12.799,12.799,12.657,12.746,1301661,0
1994-03-11,12.73,12.84,12.657,12.769,1569332,0
1994-03-14,12.84,12.84,12.604,12.73,1312869,0
1994-03-15,12.73,12.793,12.715,12.769,1157770,0
1994-03-16,12.746,13.044,12.73,13.027,1513045,0
1994-03-17,12.99,13.279,12.99,13.279,1777660,0
1994-03-18,13.279,13.46,13.208,13.46,3335016,0
1994-03-21,13.365,13.365,13.171,13.185,1517374,0
1994-03-22,13.185,13.334,13.185,13.185,1264477,0
1994-03-23,13.208,13.225,13.154,13.208,753849,0
1994-03-24,13.185,13.185,13.004,13.154,1341647,0
1994-03-25,13.113,13.13,12.974,12.99,1999993,0
1994-03-28,12.917,12.917,12.715,12.799,2510874,0
1994-03-29,12.793,12.823,12.644,12.657,912771,0
1994-03-30,12.62,12.62,12.147,12.147,1814840,0
1994-03-31,12.268,12.296,11.952,12.189,1996936,0
1994-04-04,12.133,12.218,12.008,12.147,1642934,0
1994-04-05,12.296,12.424,12.268,12.391,1543862,0
1994-04-06,12.424,12.424,12.276,12.296,1542336,0
1994-04-07,12.296,12.409,12.268,12.368,1022024,0
1994-04-08,12.337,12.462,12.218,12.321,1594796,0
1994-04-11,12.353,12.517,12.321,12.479,1464148,0
1994-04-12,12.479,12.534,12.446,12.534,994522,0
1994-04-13,12.549,12.565,12.424,12.479,702149,0
1994-04-14,12.699,12.974,12.699,12.823,2708764,0
1994-04-15,12.895,13.208,12.879,13.154,2729391,0
1994-04-18,13.097,13.185,12.974,13.044,2426833,0
1994-04-19,13.085,13.311,13.085,13.241,1841072,0
1994-04-20,13.279,13.279,13.097,13.13,1758303,0
1994-04-21,13.154,13.185,13.004,13.059,1570607,0
1994-04-22,13.13,13.13,12.974,13.097,1322800,0
1994-04-25,13.059,13.475,13.004,13.437,1537242,0
1994-04-26,13.437,13.46,13.13,13.185,1760594,0
1994-04-28,13.13,13.13,12.793,12.863,2840434,0
1994-04-29,12.823,12.917,12.746,12.917,1965103,0
1994-05-02,12.917,12.917,12.73,12.746,1722647,0
1994-05-03,12.746,12.793,12.495,12.769,1646244,0
1994-05-04,12.73,12.769,12.549,12.644,1369663,0
1994-05-05,12.723,12.816,12.691,12.76,1473060,0
1994-05-06,12.816,13.147,12.778,13.068,2950708,0
1994-05-09,13.011,13.106,12.957,12.997,2670308,0
1994-05-10,13.036,13.122,12.982,13.068,1851003,0
1994-05-11,13.011,13.147,12.997,12.997,1609313,0
1994-05-12,13.036,13.162,12.982,13.162,839932,0
1994-05-13,13.052,13.068,12.926,12.943,2018076,0
1994-05-16,12.902,12.982,12.848,12.982,1126442,0
1994-05-17,12.943,12.957,12.848,12.926,1096900,0
1994-05-18,12.831,12.831,12.431,12.691,3654889,0
1994-05-19,12.651,12.872,12.595,12.872,1875200,0
1994-05-20,12.888,13.052,12.691,13.011,3717033,0
1994-05-23,12.888,12.902,12.706,12.746,1749640,0
1994-05-24,12.76,12.799,12.666,12.799,1993371,0
1994-05-25,12.816,12.831,12.746,12.778,1335281,0
1994-05-26,12.799,12.831,12.76,12.799,812424,0
1994-05-27,12.76,12.816,12.637,12.691,982041,0
1994-05-31,12.76,12.902,12.76,12.76,1271101,0
1994-06-01,12.778,12.957,12.76,12.943,1292240,0
1994-06-02,12.982,12.997,12.888,12.982,1031449,0
1994-06-03,12.957,13.036,12.943,13.011,1049532,0
1994-06-06,13.052,13.052,12.848,12.872,714124,0
1994-06-07,12.831,12.872,12.799,12.848,763272,0
1994-06-08,12.872,12.926,12.816,12.902,679987,0
1994-06-09,12.888,13.162,12.888,13.147,1293004,0
1994-06-10,13.162,13.365,13.162,13.311,2053220,0
1994-06-13,13.241,13.272,13.09,13.162,1795227,0
1994-06-14,13.162,13.162,12.943,13.09,3306240,0
1994-06-15,13.052,13.201,12.943,13.122,2495595,0
1994-06-16,12.982,13.052,12.799,12.982,3760840,0
1994-06-17,12.799,12.902,12.691,12.76,7106301,0
1994-06-20,12.611,12.831,12.581,12.651,2744927,0
1994-06-21,12.691,12.723,12.471,12.611,3034750,0
1994-06-22,12.611,12.799,12.581,12.799,1574427,0
1994-06-23,12.799,12.872,12.611,12.723,2265115,0
1994-06-24,12.611,12.651,12.173,12.204,2268680,0
1994-06-27,12.173,12.503,12.093,12.431,3297072,0
1994-06-28,12.471,12.542,12.204,12.353,2523865,0
1994-06-29,12.353,12.471,12.321,12.431,1766450,0
1994-06-30,12.431,12.471,12.204,12.282,2924730,0
1994-07-01,12.391,12.471,12.251,12.431,2664704,0
1994-07-05,12.431,12.611,12.391,12.581,1449630,0
1994-07-06,12.581,12.581,12.391,12.431,2583206,0
1994-07-07,12.431,12.503,12.321,12.391,2065700,0
1994-07-08,12.353,12.581,12.353,12.542,2748745,0
1994-07-11,12.542,12.651,12.503,12.611,2818278,0
1994-07-12,12.691,12.872,12.542,12.831,3469229,0
1994-07-13,12.902,12.982,12.651,12.723,3420082,0
1994-07-14,12.76,12.902,12.691,12.902,2722770,0
1994-07-15,12.902,13.162,12.902,13.162,4334377,0
1994-07-18,13.162,13.272,13.052,13.201,2663435,0
1994-07-19,13.162,13.311,13.162,13.241,1533676,0
1994-07-20,13.201,13.241,13.052,13.052,1527817,0
1994-07-21,13.09,13.09,12.831,12.902,1918238,0
1994-07-22,13.011,13.011,12.902,12.943,1144274,0
1994-07-25,12.872,12.982,12.799,12.831,1184765,0
1994-07-26,12.321,12.799,12.321,12.611,7139407,0
1994-07-27,12.611,12.611,12.503,12.581,2310444,0
1994-07-28,12.581,12.831,12.581,12.76,3433325,0
1994-07-29,12.831,13.122,12.831,13.011,1606258,0
1994-08-01,13.09,13.09,12.902,12.943,1544117,0
1994-08-02,12.943,12.957,12.691,12.76,1875200,0
1994-08-03,12.76,12.799,12.651,12.723,1552015,0
1994-08-04,12.787,12.823,12.637,12.674,4097526,0
1994-08-05,12.674,12.787,12.674,12.787,1510753,0
1994-08-08,12.823,12.863,12.706,12.787,1376032,0
1994-08-09,12.787,12.823,12.674,12.746,1220929,0
1994-08-10,12.823,12.863,12.706,12.746,1221438,0
1994-08-11,12.787,12.787,12.454,12.565,2301785,0
1994-08-12,12.565,12.674,12.454,12.454,1679351,0
1994-08-15,12.525,12.565,12.305,12.305,2552135,0
1994-08-16,12.416,12.488,12.226,12.488,2539656,0
1994-08-17,12.454,12.604,12.454,12.604,2908940,0
1994-08-18,12.604,12.674,12.488,12.565,2145923,0
1994-08-19,12.637,12.637,12.565,12.565,1856098,0
1994-08-22,12.565,12.637,12.525,12.604,1186292,0
1994-08-23,12.565,12.604,12.488,12.525,1463639,0
1994-08-24,12.565,12.787,12.565,12.787,2360619,0
1994-08-25,12.746,12.787,12.604,12.637,1310833,0
1994-08-26,12.637,12.706,12.525,12.525,3933768,0
1994-08-29,12.565,12.674,12.565,12.604,3411164,0
1994-08-30,12.637,12.787,12.604,12.787,1777660,0
1994-08-31,12.674,12.706,12.488,12.565,4385057,0
1994-09-01,12.525,12.823,12.525,12.746,2628793,0
1994-09-02,12.863,12.902,12.565,12.746,1949818,0
1994-09-06,12.787,12.787,12.637,12.746,1452942,0
1994-09-07,12.746,12.823,12.706,12.787,3076772,0
1994-09-08,12.823,12.902,12.787,12.902,2547805,0
1994-09-09,12.787,12.902,12.787,12.863,2982798,0
1994-09-12,12.902,12.974,12.787,12.974,2702143,0
1994-09-13,12.974,12.974,12.823,12.902,1586649,0
1994-09-14,12.934,12.934,12.746,12.787,1685462,0
1994-09-15,12.787,12.823,12.674,12.823,2322413,0
1994-09-16,12.674,12.674,12.525,12.525,5281274,0
1994-09-19,12.565,12.565,12.196,12.196,4416641,0
1994-09-20,12.268,12.305,12.047,12.047,5030923,0
1994-09-21,12.008,12.008,11.821,12.008,4042008,0
1994-09-22,12.077,12.196,11.934,12.196,2973883,0
1994-09-23,12.196,12.268,12.118,12.226,2268169,0
1994-09-26,12.268,12.376,12.268,12.337,1670181,0
1994-09-27,12.337,12.416,12.226,12.305,1867560,0
1994-09-28,12.337,12.337,12.268,12.305,1877747,0
1994-09-29,12.305,12.337,12.268,12.268,1194445,0
1994-09-30,12.305,12.416,12.305,12.337,2103643,0
1994-10-03,12.416,12.454,12.337,12.454,1935304,0
1994-10-04,12.416,12.454,12.268,12.305,2467582,0
1994-10-05,12.305,12.305,12.196,12.305,1830883,0
1994-10-06,12.268,12.268,12.156,12.226,1519410,0
1994-10-07,12.196,12.637,12.196,12.525,4121467,0
1994-10-10,12.525,12.604,12.416,12.454,1771544,0
1994-10-11,12.488,12.706,12.454,12.706,3085688,0
1994-10-12,12.706,12.706,12.565,12.604,1638857,0
1994-10-13,12.674,12.706,12.637,12.637,1589448,0
1994-10-14,12.637,12.674,12.525,12.604,2897481,0
1994-10-17,12.604,12.674,12.565,12.674,2385064,0
1994-10-18,12.565,12.746,12.565,12.746,1747350,0
1994-10-19,12.706,12.706,12.637,12.706,1447088,0
1994-10-20,12.674,12.746,12.637,12.706,1923586,0
1994-10-21,12.706,12.787,12.637,12.787,2098552,0
1994-10-24,12.787,12.863,12.746,12.746,1640894,0
1994-10-25,12.674,12.934,12.637,12.823,4191502,0
1994-10-26,12.934,13.044,12.823,12.974,4173163,0
1994-10-27,13.011,13.302,13.011,13.302,5474062,0
1994-10-28,13.343,13.782,13.302,13.49,5692835,0
1994-10-31,13.453,13.49,13.302,13.343,3063528,0
1994-11-01,13.264,13.302,13.011,13.154,2319357,0
1994-11-02,13.085,13.154,12.934,13.011,2233023,0
1994-11-03,13.044,13.192,13.044,13.192,1599128,0
1994-11-04,13.256,13.365,13.027,13.068,2913524,0
1994-11-07,13.068,13.147,12.997,13.027,1432566,0
1994-11-08,13.027,13.106,12.997,13.027,1874945,0
1994-11-09,13.068,13.068,12.62,12.73,2570474,0
1994-11-10,12.73,12.807,12.431,12.542,5291970,0
1994-11-11,12.51,12.581,12.431,12.51,1100210,0
1994-11-14,12.51,12.581,12.471,12.471,1655921,0
1994-11-15,12.471,12.691,12.471,12.62,2303823,0
1994-11-16,12.73,12.769,12.657,12.769,2084803,0
1994-11-17,12.807,12.848,12.73,12.807,1765688,0
1994-11-18,12.807,12.807,12.657,12.769,4119682,0
1994-11-21,13.106,13.185,12.997,13.106,3041115,0
1994-11-22,13.027,13.334,12.769,12.807,2426833,0
1994-11-23,12.691,12.848,12.581,12.769,2064934,0
1994-11-25,12.888,12.997,12.888,12.997,698584,0
1994-11-28,12.997,13.106,12.848,13.068,1183492,0
1994-11-29,13.027,13.147,13.027,13.106,1473316,0
1994-11-30,13.185,13.295,12.807,13.068,2415372,0
1994-12-01,13.068,13.068,12.769,12.848,1893791,0
1994-12-02,12.848,12.888,12.657,12.73,1312357,0
1994-12-05,12.888,12.957,12.807,12.848,1195208,0
1994-12-06,12.848,12.957,12.769,12.917,1162350,0
1994-12-07,12.848,12.917,12.807,12.807,1208451,0
1994-12-08,12.888,12.997,12.73,12.769,2424539,0
1994-12-09,12.769,12.888,12.73,12.848,2134462,0
1994-12-12,12.888,13.027,12.848,12.997,2167317,0
1994-12-13,12.997,13.147,12.997,13.068,1481467,0
1994-12-14,13.106,13.106,12.957,13.106,2689918,0
1994-12-15,13.106,13.295,13.106,13.147,2337442,0
1994-12-16,13.256,13.334,13.225,13.256,5467192,0
1994-12-19,13.256,13.334,13.225,13.334,1708131,0
1994-12-20,13.295,13.446,13.295,13.405,1236466,0
1994-12-21,13.405,13.446,13.295,13.295,2809106,0
1994-12-22,13.334,13.405,13.295,13.365,1785554,0
1994-12-23,13.405,13.515,13.365,13.405,1534693,0
1994-12-27,13.446,13.703,13.446,13.446,3905496,0
1994-12-28,13.405,13.446,13.225,13.334,1303954,0
1994-12-29,13.365,13.365,13.295,13.295,1137648,0
1994-12-30,13.365,13.475,13.365,13.365,2080978,0
1995-01-03,13.446,13.563,13.334,13.334,2853420,0
1995-01-04,13.295,13.475,13.295,13.475,2585753,0
1995-01-05,13.405,13.475,13.334,13.475,1754481,0
1995-01-06,13.446,13.475,13.106,13.256,2809106,0
1995-01-09,13.185,13.256,13.147,13.225,1230096,0
1995-01-10,13.225,13.334,13.106,13.256,1942691,0
1995-01-11,13.295,13.405,13.068,13.106,4078680,0
1995-01-12,13.106,13.147,12.997,12.997,2418685,0
1995-01-13,13.106,13.225,12.997,13.225,2316303,0
1995-01-16,13.185,13.256,13.185,13.225,872020,0
1995-01-17,13.225,13.405,13.225,13.405,1551502,0
1995-01-18,13.365,13.671,13.365,13.671,2369531,0
1995-01-19,13.592,13.703,13.563,13.671,1793193,0
1995-01-20,13.633,13.853,13.633,13.853,3423643,0
1995-01-23,13.703,13.891,13.703,13.813,2922693,0
1995-01-24,13.782,13.932,13.742,13.853,3522462,0
1995-01-25,13.891,14.189,13.782,14.049,3691824,0
1995-01-26,14.01,14.01,13.891,13.932,1987006,0
1995-01-27,13.891,13.891,13.742,13.853,1844129,0
1995-01-30,13.782,13.813,13.334,13.592,2063660,0
1995-01-31,13.563,13.563,13.295,13.365,2827445,0
1995-02-01,13.446,13.515,13.225,13.446,2439059,0
1995-02-02,13.446,13.633,13.446,13.592,1338846,0
1995-02-03,13.592,13.742,13.563,13.703,1794976,0
1995-02-06,13.633,14.01,13.633,14.01,1956187,0
1995-02-07,13.969,14.01,13.891,13.891,1412704,0
1995-02-08,13.891,14.08,13.891,14.049,2154584,0
1995-02-09,14.08,14.08,13.969,14.01,1363805,0
1995-02-10,14.182,14.182,13.807,13.807,1663559,0
1995-02-13,13.728,14.151,13.687,14.034,1897105,0
1995-02-14,14.034,14.182,14.034,14.151,1553542,0
1995-02-15,14.151,14.262,14.064,14.222,2473438,0
1995-02-16,14.222,14.262,14.182,14.222,2521830,0
1995-02-17,14.222,14.291,14.222,14.222,4029015,0
1995-02-21,14.182,14.333,14.182,14.291,2949689,0
1995-02-22,14.262,14.333,14.262,14.262,1288677,0
1995-02-23,14.222,14.222,14.064,14.151,2937718,0
1995-02-24,14.104,14.333,14.064,14.222,1809238,0
1995-02-27,14.291,14.41,14.262,14.291,2045576,0
1995-02-28,14.333,14.45,14.262,14.41,2340750,0
1995-03-01,14.291,14.371,14.222,14.291,1960771,0
1995-03-02,14.262,14.333,14.222,14.333,1139433,0
1995-03-03,14.262,14.291,14.104,14.182,1952368,0
1995-03-06,14.182,14.371,14.151,14.371,3035261,0
1995-03-07,14.371,14.371,14.182,14.262,1714497,0
1995-03-08,14.291,14.488,14.262,14.41,2812928,0
1995-03-09,14.45,14.45,14.262,14.371,1556344,0
1995-03-10,14.41,14.569,14.291,14.528,2962933,0
1995-03-13,14.488,14.488,14.371,14.41,1906781,0
1995-03-14,14.41,14.45,14.064,14.151,2522847,0
1995-03-15,14.151,14.333,14.104,14.222,2219782,0
1995-03-16,14.222,14.371,14.222,14.333,2800448,0
1995-03-17,14.41,14.528,14.371,14.528,6274773,0
1995-03-20,14.488,14.528,14.45,14.488,1698200,0
1995-03-21,14.41,14.528,14.333,14.45,1875200,0
1995-03-22,14.45,14.639,14.45,14.569,4019846,0
1995-03-23,14.598,14.639,14.371,14.528,1478156,0
1995-03-24,14.598,14.669,14.528,14.669,2730665,0
1995-03-27,14.669,14.669,14.45,14.569,2914288,0
1995-03-28,14.41,14.45,14.222,14.291,2780328,0
1995-03-29,14.371,14.488,14.291,14.371,3150630,0
1995-03-30,14.45,14.45,14.104,14.291,2646367,0
1995-03-31,14.222,14.669,14.034,14.528,5475593,0
1995-04-03,14.45,14.45,14.034,14.034,2757154,0
1995-04-04,14.064,14.333,14.034,14.222,3542326,0
1995-04-05,14.222,14.333,14.104,14.182,2304334,0
1995-04-06,14.222,14.222,13.993,13.993,1321015,0
1995-04-07,13.993,13.993,13.617,13.766,2865646,0
1995-04-10,13.766,13.844,13.687,13.807,2998588,0
1995-04-11,13.884,13.923,13.578,13.659,2298986,0
1995-04-12,13.687,13.728,13.54,13.617,2584480,0
1995-04-13,13.617,13.659,13.507,13.578,2292873,0
1995-04-17,13.728,13.807,13.387,13.46,2455614,0
1995-04-18,13.578,13.766,13.507,13.766,2896715,0
1995-04-19,13.766,13.807,13.578,13.766,1786570,0
1995-04-20,13.884,14.182,13.687,14.151,3283319,0
1995-04-21,14.222,14.222,13.993,14.064,3290700,0
1995-04-24,14.064,14.182,13.844,14.064,2294655,0
1995-04-25,14.064,14.41,14.034,14.371,2397287,0
1995-04-26,14.262,14.371,14.182,14.222,2096770,0
1995-04-27,14.182,14.598,14.182,14.528,3013613,0
1995-04-28,14.45,14.45,14.151,14.333,2645092,0
1995-05-01,14.528,14.868,14.528,14.788,4707991,0
1995-05-02,14.756,14.788,14.669,14.756,3856598,0
1995-05-03,14.709,14.756,14.528,14.756,2965734,0
1995-05-04,14.756,14.868,14.569,14.669,2502984,0
1995-05-05,14.709,14.756,14.488,14.756,2160949,0
1995-05-08,14.756,14.788,14.569,14.756,1545899,0
1995-05-09,14.826,15.086,14.598,14.669,1992097,0
1995-05-10,14.669,14.903,14.598,14.903,4342782,0
1995-05-11,14.929,14.929,14.474,14.544,2974392,0
1995-05-12,14.544,14.621,14.393,14.474,2901810,0
1995-05-15,14.512,14.85,14.474,14.85,1904234,0
1995-05-16,14.85,15.047,14.81,15.005,1716023,0
1995-05-17,15.005,15.005,14.662,14.888,1432316,0
1995-05-18,14.888,14.929,14.581,14.581,1464403,0
1995-05-19,14.512,14.74,14.316,14.544,3100461,0
1995-05-22,14.581,14.621,14.434,14.544,2446446,0
1995-05-23,14.544,14.888,14.512,14.85,1780967,0
1995-05-24,14.81,14.97,14.662,14.85,2193803,0
1995-05-25,14.81,14.888,14.621,14.74,1607535,0
1995-05-26,14.7,14.74,14.277,14.544,1623067,0
1995-05-30,14.544,14.78,14.356,14.78,1397167,0
1995-05-31,14.74,15.005,14.7,15.005,2258491,0
1995-06-01,15.005,15.194,14.97,15.116,3039848,0
1995-06-02,15.047,15.194,14.85,14.888,2230730,0
1995-06-05,14.888,14.97,14.7,14.929,1589956,0
1995-06-06,14.929,15.116,14.78,14.81,1487066,0
1995-06-07,14.7,14.74,14.581,14.662,1253018,0
1995-06-08,14.74,14.78,14.621,14.662,1353365,0
1995-06-09,14.662,14.7,14.581,14.621,1184510,0
1995-06-12,14.81,14.888,14.74,14.85,1807966,0
1995-06-13,14.929,14.97,14.81,14.97,1222967,0
1995-06-14,14.97,14.97,14.85,14.97,1525526,0
1995-06-15,15.005,15.079,14.97,15.047,1569581,0
1995-06-16,15.079,15.116,14.929,14.97,3919762,0
1995-06-19,14.97,14.97,14.74,14.85,1450906,0
1995-06-20,14.81,14.81,14.474,14.474,2564615,0
1995-06-21,14.434,14.434,14.168,14.277,3631465,0
1995-06-22,14.277,14.277,14.049,14.206,3534177,0
1995-06-23,14.206,14.544,14.168,14.512,2628537,0
1995-06-26,14.512,14.581,14.128,14.277,1762124,0
1995-06-27,14.277,14.544,14.277,14.434,1761867,0
1995-06-28,14.544,14.888,14.474,14.78,2560792,0
1995-06-29,14.74,14.81,14.316,14.356,2042779,0
1995-06-30,14.393,14.512,14.087,14.168,1587923,0
1995-07-03,14.247,14.581,14.247,14.581,799691,0
1995-07-05,14.544,14.581,14.393,14.512,2043538,0
1995-07-06,14.434,14.662,14.393,14.581,2610711,0
1995-07-07,14.544,14.662,14.512,14.662,1987769,0
1995-07-10,14.7,14.81,14.512,14.581,2266133,0
1995-07-11,14.544,14.662,14.434,14.474,1931483,0
1995-07-12,14.512,14.662,14.316,14.662,2293891,0
1995-07-13,14.662,14.74,14.544,14.7,2127842,0
1995-07-14,14.581,14.7,14.512,14.544,1541313,0
1995-07-17,14.621,14.81,14.581,14.662,2323687,0
1995-07-18,14.7,14.81,14.662,14.78,3256578,0
1995-07-19,14.74,14.929,14.512,14.74,2542965,0
1995-07-20,14.7,14.78,14.316,14.474,3126946,0
1995-07-21,14.474,14.544,14.277,14.356,2444919,0
1995-07-24,14.434,14.74,14.316,14.662,2777527,0
1995-07-25,14.662,14.7,14.474,14.662,1903214,0
1995-07-26,14.7,14.97,14.581,14.97,2499162,0
1995-07-27,14.929,14.97,14.78,14.97,2951724,0
1995-07-28,14.97,14.97,14.81,14.888,3104280,0
1995-07-31,14.929,15.158,14.85,15.079,2547299,0
1995-08-01,15.079,15.158,14.929,15.158,3222196,0
1995-08-02,15.158,15.313,15.079,15.158,2858008,0
1995-08-03,14.929,15.116,14.888,15.116,1976811,0
1995-08-04,15.116,15.158,15.005,15.158,1330443,0
1995-08-07,15.158,15.313,15.116,15.194,2557481,0
1995-08-08,15.158,15.194,14.7,14.97,2220800,0
1995-08-09,15.047,15.047,14.929,15.047,1127463,0
1995-08-10,15.047,15.158,15.005,15.023,1268553,0
1995-08-11,15.079,15.116,14.85,14.929,1379848,0
1995-08-14,14.929,14.929,14.78,14.929,1578497,0
1995-08-15,14.929,14.929,14.614,14.78,2238372,0
1995-08-16,14.693,14.693,14.465,14.504,2607148,0
1995-08-17,14.544,14.614,14.386,14.504,2411806,0
1995-08-18,14.544,14.654,14.465,14.581,2410022,0
1995-08-21,14.654,14.78,14.544,14.544,2739833,0
1995-08-22,14.544,14.693,14.544,14.654,1959497,0
1995-08-23,14.693,14.78,14.581,14.654,1588684,0
1995-08-24,14.74,14.78,14.544,14.614,996558,0
1995-08-25,14.74,14.81,14.614,14.78,1461853,0
1995-08-28,14.85,15.079,14.74,14.85,5058175,0
1995-08-29,14.888,14.929,14.74,14.929,1285618,0
1995-08-30,14.97,15.047,14.85,15.005,1626124,0
1995-08-31,15.047,15.047,14.929,14.929,847314,0
1995-09-01,14.97,15.158,14.929,15.158,1448360,0
1995-09-05,15.274,15.393,15.202,15.393,1814330,0
1995-09-06,15.274,15.352,15.158,15.313,3649800,0
1995-09-07,15.274,15.313,15.079,15.116,1889973,0
1995-09-08,15.116,15.158,14.97,15.158,2472166,0
1995-09-11,15.158,15.243,15.158,15.158,1419067,0
1995-09-12,15.274,15.43,15.116,15.393,4070278,0
1995-09-13,15.352,15.471,15.243,15.274,3589953,0
1995-09-14,15.202,15.352,15.047,15.313,3024058,0
1995-09-15,15.471,15.55,15.393,15.51,4619363,0
1995-09-18,15.393,15.393,15.313,15.352,1961794,0
1995-09-19,15.352,15.393,15.243,15.393,1643188,0
1995-09-20,15.43,15.51,15.313,15.51,3073208,0
1995-09-21,15.471,15.51,15.274,15.393,2016037,0
1995-09-22,15.313,15.393,15.202,15.274,2205263,0
1995-09-25,15.274,15.393,15.202,15.243,2742890,0
1995-09-26,15.243,15.274,14.888,15.005,2957071,0
1995-09-27,14.929,15.047,14.888,15.005,1444282,0
1995-09-28,15.047,15.202,15.005,15.079,1969683,0
1995-09-29,15.116,15.243,15.005,15.047,1787594,0
1995-10-02,15.005,15.116,14.888,15.005,1800068,0
1995-10-03,15.005,15.158,14.97,15.079,1474078,0
1995-10-04,15.047,15.51,15.047,15.51,3411164,0
1995-10-05,15.43,15.699,15.243,15.243,3684441,0
1995-10-06,15.116,15.274,15.116,15.158,2539910,0
1995-10-09,15.202,15.393,14.97,15.393,1786313,0
1995-10-10,15.313,15.393,15.202,15.393,2090403,0
1995-10-11,15.393,15.393,15.158,15.243,1586139,0
1995-10-12,15.274,15.274,15.116,15.158,2232771,0
1995-10-13,15.243,15.313,15.079,15.116,2715891,0
1995-10-16,15.005,15.005,14.85,14.888,2868955,0
1995-10-17,14.929,15.047,14.693,14.78,3508709,0
1995-10-18,14.78,14.81,14.693,14.693,2112050,0
1995-10-19,14.74,14.81,14.693,14.74,1691067,0
1995-10-20,14.78,14.97,14.74,14.85,3432556,0
1995-10-23,14.74,14.81,14.693,14.74,1871889,0
1995-10-24,14.654,14.74,14.544,14.74,2077413,0
1995-10-25,14.614,14.693,14.426,14.581,3081104,0
1995-10-26,14.581,14.693,14.386,14.465,2418685,0
1995-10-27,14.504,14.504,14.231,14.316,1876474,0
1995-10-30,14.316,14.465,14.277,14.316,3300124,0
1995-10-31,14.426,14.581,14.426,14.426,4194302,0
1995-11-01,14.504,14.693,14.465,14.693,4040223,0
1995-11-02,14.85,14.888,14.581,14.654,1934541,0
1995-11-03,14.654,14.81,14.581,14.81,1172797,0
1995-11-06,14.81,14.929,14.78,14.888,2422758,0
1995-11-07,14.929,14.97,14.81,14.85,3168455,0
1995-11-08,14.888,14.929,14.74,14.85,2171645,0
1995-11-09,14.85,14.85,14.544,14.74,2258744,0
1995-11-10,14.654,14.78,14.614,14.693,1480701,0
1995-11-13,14.74,15.005,14.693,14.85,2558758,0
1995-11-14,14.81,15.005,14.81,14.929,3218374,0
1995-11-15,14.81,15.047,14.81,15.047,2175466,0
1995-11-16,15.086,15.438,15.086,15.352,3680108,0
1995-11-17,15.438,15.668,15.4,15.635,3650308,0
1995-11-20,15.438,15.705,15.4,15.597,3089251,0
1995-11-21,15.55,15.904,15.51,15.864,2820057,0
1995-11-22,15.864,15.864,15.4,15.438,3430777,0
1995-11-24,15.438,15.438,15.313,15.352,834328,0
1995-11-27,15.438,15.471,15.313,15.4,1797013,0
1995-11-28,15.352,15.471,15.243,15.438,1730793,0
1995-11-29,15.471,15.55,15.313,15.471,1736397,0
1995-11-30,15.438,15.55,15.352,15.4,2005850,0
1995-12-01,15.4,15.471,15.202,15.4,3374748,0
1995-12-04,15.438,15.705,15.4,15.705,3389264,0
1995-12-05,15.705,15.823,15.635,15.823,2349663,0
1995-12-06,15.823,16.06,15.823,15.823,3186798,0
1995-12-07,15.746,15.864,15.635,15.755,3113956,0
1995-12-08,15.823,16.019,15.785,15.957,3336035,0
1995-12-11,16.1,16.531,16.1,16.451,4363665,0
1995-12-12,16.493,16.647,16.405,16.451,3031953,0
1995-12-13,16.493,16.728,16.405,16.647,2551878,0
1995-12-14,16.647,16.689,16.176,16.176,2354248,0
1995-12-15,16.334,16.334,16.019,16.295,7153415,0
1995-12-18,15.746,16.176,15.668,15.785,2624719,0
1995-12-19,15.823,15.981,15.746,15.864,2739323,0
1995-12-20,15.904,16.295,15.904,15.981,2952742,0
1995-12-21,16.019,16.218,16.019,16.218,3048245,0
1995-12-22,16.218,16.334,16.139,16.254,1094102,0
1995-12-26,16.334,16.365,16.218,16.365,845023,0
1995-12-27,16.451,16.493,16.334,16.365,1766450,0
1995-12-28,16.365,16.451,16.295,16.405,1713733,0
1995-12-29,16.405,16.647,16.218,16.334,2034882,0
1996-01-02,16.405,16.493,16.334,16.493,4218753,0
1996-01-03,16.647,16.758,16.218,16.531,3032965,0
1996-01-04,16.562,17.034,16.531,16.994,3871883,0
1996-01-05,16.954,17.417,16.918,17.268,3817889,0
1996-01-08,17.309,17.459,17.268,17.347,975168,0
1996-01-09,17.459,17.614,17.112,17.417,4117901,0
1996-01-10,17.072,17.152,16.334,16.531,4068747,0
1996-01-11,16.758,16.758,16.451,16.562,3163619,0
1996-01-12,16.647,16.689,16.365,16.405,3085177,0
1996-01-15,16.531,16.647,16.295,16.531,1664579,0
1996-01-16,16.689,16.728,16.562,16.601,2395002,0
1996-01-17,16.728,16.837,16.601,16.728,3168203,0
1996-01-18,16.728,16.758,16.405,16.647,3180428,0
1996-01-19,16.689,16.954,16.601,16.837,3391812,0
1996-01-22,16.875,16.954,16.451,16.728,2677182,0
1996-01-23,16.689,16.728,16.06,16.139,3538508,0
1996-01-24,16.218,16.254,15.904,16.139,5414468,0
1996-01-25,16.139,16.365,16.139,16.334,3341129,0
1996-01-26,16.334,16.365,16.1,16.365,3587151,0
1996-01-29,16.451,16.531,16.334,16.405,1786826,0
1996-01-30,16.451,16.451,16.1,16.139,2384554,0
1996-01-31,16.176,16.218,15.942,16.176,3897091,0
1996-02-01,16.176,16.562,16.139,16.562,5395876,0
1996-02-02,16.689,16.689,16.405,16.451,2465547,0
1996-02-05,16.451,16.493,16.218,16.295,1978598,0
1996-02-06,16.176,16.334,16.139,16.254,2717930,0
1996-02-07,16.295,16.334,16.1,16.21,3361759,0
1996-02-08,16.254,16.647,16.06,16.531,4151010,0
1996-02-09,16.689,17.19,16.647,17.072,7415480,0
1996-02-12,17.309,17.777,17.231,17.503,5404537,0
1996-02-13,17.583,17.81,17.545,17.655,4324953,0
1996-02-14,17.614,17.743,17.417,17.459,2319868,0
1996-02-15,17.545,17.697,17.503,17.614,2584735,0
1996-02-16,17.697,17.697,17.503,17.545,3747851,0
1996-02-20,17.459,17.545,17.309,17.545,3033225,0
1996-02-21,17.545,17.777,17.545,17.743,3548693,0
1996-02-22,17.895,18.329,17.697,18.289,4071295,0
1996-02-23,18.368,18.525,17.614,18.006,4305597,0
1996-02-26,17.974,18.203,17.583,17.697,2487194,0
1996-02-27,17.697,17.697,17.309,17.545,2938739,0
1996-02-28,17.697,17.743,17.112,17.152,2419191,0
1996-02-29,17.259,17.614,17.223,17.503,3399194,0
1996-03-01,17.583,17.697,16.83,17.697,3319483,0
1996-03-04,17.697,17.697,17.347,17.545,2045327,0
1996-03-05,17.459,17.503,17.152,17.417,3426955,0
1996-03-06,17.417,17.81,17.387,17.614,4777771,0
1996-03-07,17.583,17.583,17.259,17.459,2091678,0
1996-03-08,17.223,17.387,16.83,16.869,3247155,0
1996-03-11,16.83,17.19,16.601,17.19,3462613,0
1996-03-12,16.918,17.152,16.721,17.152,3800315,0
1996-03-13,17.064,17.347,16.918,17.309,2648148,0
1996-03-14,17.259,17.697,17.259,17.614,3306240,0
1996-03-15,17.545,17.545,17.223,17.259,3840299,0
1996-03-18,17.417,17.937,17.309,17.937,4086067,0
1996-03-19,17.937,18.006,17.697,17.937,3441472,0
1996-03-20,17.974,18.048,17.347,17.583,2021126,0
1996-03-21,17.503,17.583,17.309,17.503,1993371,0
1996-03-22,17.387,17.459,17.309,17.387,3263452,0
1996-03-25,17.459,17.583,17.387,17.583,3323558,0
1996-03-26,17.655,18.048,17.583,17.974,4020612,0
1996-03-27,18.244,18.244,17.895,17.974,3236712,0
1996-03-28,17.852,18.048,17.777,18.048,2313243,0
1996-03-29,18.092,18.092,17.583,17.655,2453830,0
1996-04-01,17.697,17.777,17.545,17.697,2122748,0
1996-04-02,17.81,18.006,17.614,17.974,2222073,0
1996-04-03,17.974,18.048,17.81,18.048,1585630,0
1996-04-04,18.006,18.244,17.81,18.092,6014748,0
1996-04-08,17.697,17.852,17.545,17.81,2223345,0
1996-04-09,17.81,17.895,17.614,17.743,2844761,0
1996-04-10,17.743,17.743,17.503,17.545,2164516,0
1996-04-11,17.583,17.655,17.347,17.583,3264981,0
1996-04-12,17.614,17.655,17.309,17.417,1589448,0
1996-04-15,17.545,17.81,17.459,17.81,1706091,0
1996-04-16,17.852,17.937,17.697,17.81,1805416,0
1996-04-17,17.852,17.852,17.503,17.614,1694122,0
1996-04-18,17.583,17.583,17.347,17.459,1923586,0
1996-04-19,17.459,17.655,17.347,17.545,2182853,0
1996-04-22,17.743,17.81,17.309,17.545,2255945,0
1996-04-23,17.937,18.134,17.937,18.134,5516086,0
1996-04-24,18.565,18.565,18.203,18.289,4494315,0
1996-04-25,18.203,18.203,17.697,18.048,2630574,0
1996-04-26,18.048,18.485,18.006,18.203,3276441,0
1996-04-29,18.289,18.525,18.203,18.406,2357050,0
1996-04-30,18.244,18.289,18.006,18.244,2197878,0
1996-05-01,18.171,18.203,17.895,18.134,1762630,0
1996-05-02,17.937,18.134,17.81,17.937,2221055,0
1996-05-03,18.006,18.006,17.777,17.81,1445046,0
1996-05-06,17.895,17.895,17.545,17.614,1949818,0
1996-05-07,17.503,17.545,17.152,17.347,3040353,0
1996-05-08,17.417,17.852,17.259,17.81,3146556,0
1996-05-09,17.852,18.048,17.777,17.974,1980891,0
1996-05-10,18.203,18.203,17.895,17.974,1806435,0
1996-05-13,18.171,18.644,18.134,18.644,2757154,0
1996-05-14,18.604,18.838,18.565,18.8,4481071,0
1996-05-15,18.761,18.879,18.644,18.722,3309040,0
1996-05-16,18.604,18.604,18.289,18.565,2924984,0
1996-05-17,18.644,18.879,18.525,18.879,3503105,0
1996-05-20,18.761,19.671,18.722,19.671,5940379,0
1996-05-21,19.633,19.633,19.153,19.202,3687492,0
1996-05-22,19.202,19.633,19.153,19.633,3330689,0
1996-05-23,19.554,19.71,19.477,19.595,3205389,0
1996-05-24,19.595,19.671,19.202,19.398,1950842,0
1996-05-28,19.398,19.435,19.115,19.239,2209592,0
1996-05-29,19.153,19.202,18.761,18.918,1587664,0
1996-05-30,18.879,19.153,18.761,19.153,2521830,0
1996-05-31,19.153,19.153,18.879,18.958,1840307,0
1996-06-03,18.838,18.958,18.682,18.8,2919636,0
1996-06-04,18.761,18.918,18.682,18.918,4710030,0
1996-06-05,18.879,18.879,18.644,18.682,3315662,0
1996-06-06,18.761,18.761,18.565,18.761,2332858,0
1996-06-07,18.604,18.879,18.525,18.722,4019593,0
1996-06-10,18.682,18.761,18.604,18.722,1920530,0
1996-06-11,18.838,18.958,18.761,18.838,2740597,0
1996-06-12,18.838,18.918,18.838,18.879,2974647,0
1996-06-13,18.838,18.958,18.8,18.918,2173171,0
1996-06-14,18.918,18.958,18.879,18.918,2504765,0
1996-06-17,18.918,19.044,18.838,19.044,2545258,0
1996-06-18,18.958,19.004,18.838,18.879,2026476,0
1996-06-19,18.958,19.153,18.918,19.153,3093328,0
1996-06-20,19.153,19.28,19.115,19.202,2277843,0
1996-06-21,19.202,19.28,19.115,19.239,3501069,0
1996-06-24,19.239,19.398,19.239,19.311,2262566,0
1996-06-25,19.311,19.311,19.153,19.311,2011197,0
1996-06-26,19.311,19.311,18.879,19.004,2988402,0
1996-06-27,19.083,19.083,18.8,18.838,3354374,0
1996-06-28,18.918,18.918,18.604,18.722,3447332,0
1996-07-01,18.761,19.004,18.682,19.004,2293126,0
1996-07-02,19.004,19.202,18.918,19.115,2825661,0
1996-07-03,19.115,19.115,19.004,19.083,2113580,0
1996-07-05,18.918,18.918,18.644,18.682,1551759,0
1996-07-08,18.722,18.8,18.644,18.682,3638085,0
1996-07-09,18.761,18.958,18.644,18.879,2323944,0
1996-07-10,18.958,19.044,18.761,18.958,2414607,0
1996-07-11,18.958,19.28,18.918,19.153,3256325,0
1996-07-12,19.202,19.398,19.115,19.28,3650566,0
1996-07-15,19.202,19.239,18.761,18.8,1814330,0
1996-07-16,18.761,18.8,17.724,18.441,4374618,0
1996-07-17,18.761,18.8,18.084,18.126,2821076,0
1996-07-18,18.203,18.682,18.164,18.644,2426580,0
1996-07-19,18.485,18.565,18.368,18.441,1926646,0
1996-07-22,18.441,18.644,18.244,18.289,2115618,0
1996-07-23,18.289,18.441,18.126,18.329,2433962,0
1996-07-24,18.244,18.441,18.244,18.289,3073208,0
1996-07-25,18.485,18.644,18.329,18.644,3063528,0
1996-07-26,18.722,18.722,18.164,18.329,2594414,0
1996-07-29,18.289,18.441,18.203,18.289,1028646,0
1996-07-30,18.368,18.368,17.928,18.126,1574936,0
1996-07-31,18.048,18.399,18.048,18.368,2243974,0
1996-08-01,18.329,18.565,18.329,18.441,3233401,0
1996-08-02,18.441,18.8,18.441,18.8,1898377,0
1996-08-05,18.8,19.004,18.8,18.918,1826045,0
1996-08-06,18.918,18.918,18.682,18.838,1534693,0
1996-08-07,18.879,18.879,18.329,18.525,2797897,0
1996-08-08,18.399,18.644,18.289,18.644,2585244,0
1996-08-09,18.722,18.722,18.329,18.329,1442757,0
1996-08-12,18.368,18.604,18.368,18.525,2630064,0
1996-08-13,18.541,18.653,18.456,18.653,1995155,0
1996-08-14,18.653,18.653,18.337,18.493,1788865,0
1996-08-15,18.415,18.58,18.376,18.456,1565253,0
1996-08-16,18.541,18.934,18.493,18.893,2249576,0
1996-08-19,18.934,19.255,18.893,19.216,2393723,0
1996-08-20,19.138,19.178,18.893,18.973,1885641,0
1996-08-21,18.934,18.973,18.689,18.973,1977579,0
1996-08-22,18.973,19.333,18.934,19.295,2686861,0
1996-08-23,19.178,19.216,19.014,19.178,2222834,0
1996-08-26,19.178,19.178,18.816,18.973,1103270,0
1996-08-27,19.138,19.255,19.059,19.138,2238372,0
1996-08-28,19.138,19.178,19.014,19.178,1157517,0
1996-08-29,19.099,19.138,18.855,18.973,1710167,0
1996-08-30,18.934,19.014,18.653,18.855,1294786,0
1996-09-03,19.138,19.255,19.099,19.178,3649800,0
1996-09-04,19.138,19.178,18.855,19.099,3548184,0
1996-09-05,19.014,19.216,19.014,19.138,1640894,0
1996-09-06,19.099,19.295,18.973,19.295,1940906,0
1996-09-09,19.383,19.42,19.099,19.42,1890734,0
1996-09-10,19.383,19.42,19.255,19.333,1963827,0
1996-09-11,19.451,19.697,19.333,19.697,3945227,0
1996-09-12,19.735,19.775,19.538,19.657,3130255,0
1996-09-13,19.812,19.938,19.657,19.901,4169090,0
1996-09-16,19.859,20.097,19.775,19.978,2657569,0
1996-09-17,20.056,20.221,19.901,20.221,3707360,0
1996-09-18,20.135,20.293,20.017,20.056,3036280,0
1996-09-19,20.017,20.017,19.775,19.812,2519283,0
1996-09-20,19.812,20.293,19.812,19.938,4568683,0
1996-09-23,19.978,20.017,19.775,20.017,2254416,0
1996-09-24,19.812,19.978,19.735,19.978,4237088,0
1996-09-25,19.978,20.017,19.775,19.901,2703669,0
1996-09-26,19.978,19.978,19.697,19.735,2339735,0
1996-09-27,19.735,19.735,19.492,19.735,1510500,0
1996-09-30,19.812,20.135,19.735,20.056,2393723,0
1996-10-01,20.056,20.261,19.938,20.182,2324198,0
1996-10-02,20.457,20.613,20.332,20.613,4423768,0
1996-10-03,20.613,20.613,20.418,20.535,1507701,0
1996-10-04,20.613,20.74,20.535,20.654,1861955,0
1996-10-07,20.74,20.974,20.74,20.937,2083270,0
1996-10-08,21.025,21.258,21.025,21.133,2586516,0
1996-10-09,21.18,21.18,20.896,20.937,2273263,0
1996-10-10,20.937,20.974,20.575,20.896,1807710,0
1996-10-11,20.974,21.133,20.974,21.025,1019224,0
1996-10-14,21.133,21.416,21.062,21.416,2022404,0
1996-10-15,21.578,21.578,20.857,21.093,2650437,0
1996-10-16,21.258,21.416,20.937,21.376,2592883,0
1996-10-17,21.416,21.541,21.298,21.416,1730540,0
1996-10-18,21.416,21.619,21.337,21.578,3290451,0
1996-10-21,21.657,21.902,21.416,21.541,3842848,0
1996-10-22,21.541,21.738,21.376,21.699,2950708,0
1996-10-23,21.657,21.699,21.416,21.578,2319868,0
1996-10-24,21.541,21.541,21.258,21.298,2315539,0
1996-10-25,21.258,21.578,21.258,21.502,2217998,0
1996-10-28,21.738,21.824,21.093,21.133,3085177,0
1996-10-29,21.133,21.416,20.857,21.416,2408494,0
1996-10-30,21.416,21.454,21.219,21.219,2295163,0
1996-10-31,21.219,21.219,21.025,21.062,3849976,0
1996-11-01,21.093,21.133,20.818,20.857,3081359,0
1996-11-04,20.896,20.896,20.701,20.818,2901046,0
1996-11-05,20.857,20.857,20.457,20.613,3224740,0
1996-11-06,20.613,20.937,20.535,20.937,3435105,0
1996-11-07,20.937,21.093,20.896,21.062,2679984,0
1996-11-08,21.062,21.258,20.974,21.219,2335661,0
1996-11-11,21.337,21.376,21.025,21.18,2813435,0
1996-11-12,21.273,21.273,20.951,21.109,3398178,0
1996-11-13,21.069,21.149,20.866,21.109,2704690,0
1996-11-14,21.069,21.351,20.904,21.314,2175718,0
1996-11-15,21.556,21.556,21.069,21.188,3545384,0
1996-11-18,21.236,21.351,21.236,21.273,2353231,0
1996-11-19,21.351,21.793,21.351,21.793,2897228,0
1996-11-20,21.793,21.793,21.556,21.714,2227929,0
1996-11-21,21.752,21.752,21.469,21.636,2321908,0
1996-11-22,21.714,21.878,21.597,21.752,2725319,0
1996-11-25,21.832,22.074,21.714,21.878,3470761,0
1996-11-26,21.918,22.074,21.793,21.997,2450262,0
1996-11-27,21.918,21.957,21.431,21.51,2439823,0
1996-11-29,21.597,21.673,21.556,21.636,820316,0
1996-12-02,21.556,21.673,21.351,21.636,2650695,0
1996-12-03,21.636,21.636,21.149,21.149,3203859,0
1996-12-04,20.99,21.109,20.747,21.031,3207171,0
1996-12-05,21.031,21.314,20.866,21.236,3840045,0
1996-12-06,20.904,21.069,20.584,20.788,3675272,0
1996-12-09,20.99,20.99,20.701,20.788,3239514,0
1996-12-10,20.826,21.031,20.544,20.544,2933897,0
1996-12-11,20.348,20.544,20.182,20.307,3174316,0
1996-12-12,20.466,20.466,19.744,19.775,3996419,0
1996-12-13,19.616,20.064,19.451,20.024,3441728,0
1996-12-16,20.097,20.584,20.024,20.378,3727225,0
1996-12-17,20.261,20.506,20.221,20.418,2697811,0
1996-12-18,20.307,20.701,20.307,20.701,2043538,0
1996-12-19,20.788,21.273,20.747,21.273,5520159,0
1996-12-20,21.957,21.957,21.109,21.273,5997938,0
1996-12-23,21.273,21.469,20.904,21.314,1576462,0
1996-12-24,21.236,21.314,21.109,21.149,891376,0
1996-12-26,21.236,21.351,21.109,21.351,1552015,0
1996-12-27,21.391,21.597,21.236,21.314,967523,0
1996-12-30,21.314,21.673,21.314,21.469,1991078,0
1996-12-31,21.469,21.469,20.701,20.99,4226646,0
1997-01-02,21.069,21.351,20.63,21.273,5222441,0
1997-01-03,21.314,21.556,21.188,21.351,3161324,0
1997-01-06,21.431,21.597,21.273,21.597,2644073,0
1997-01-07,21.597,21.918,21.431,21.878,3419318,0
1997-01-08,21.957,21.997,21.236,21.556,2903080,0
1997-01-09,21.636,22.115,21.51,22.074,4598225,0
1997-01-10,21.714,22.437,21.556,22.437,5148075,0
1997-01-13,22.437,22.437,21.752,21.997,3029911,0
1997-01-14,22.074,22.2,21.793,21.957,3292996,0
1997-01-15,21.957,22.241,21.832,22.115,3410654,0
1997-01-16,22.2,22.329,21.832,22.115,3288412,0
1997-01-17,22.115,22.241,21.597,21.752,3801335,0
1997-01-20,21.832,21.832,21.469,21.673,2547299,0
1997-01-21,21.469,21.957,21.431,21.832,2860039,0
1997-01-22,21.878,21.997,21.431,21.673,3483240,0
1997-01-23,21.714,21.832,21.273,21.314,3108100,0
1997-01-24,21.391,21.391,20.99,21.351,3177373,0
1997-01-27,21.51,21.51,21.236,21.391,3267017,0
1997-01-28,21.636,21.636,20.866,20.99,3089508,0
1997-01-29,21.031,21.556,20.99,21.51,2458415,0
1997-01-30,21.597,21.714,21.391,21.597,3316170,0
1997-01-31,21.636,21.673,21.236,21.431,3638847,0
1997-02-03,21.351,21.469,21.109,21.391,2681514,0
1997-02-04,21.391,21.51,21.273,21.469,2221560,0
1997-02-05,21.51,21.673,21.149,21.188,3483748,0
1997-02-06,21.556,21.556,20.904,21.109,4103382,0
1997-02-07,21.273,21.391,20.951,21.236,3300124,0
1997-02-10,21.314,21.431,21.031,21.031,3717545,0
1997-02-11,21.236,21.752,21.149,21.752,4785156,0
1997-02-12,21.957,22.329,21.878,22.329,4374362,0
1997-02-13,22.364,22.364,22.074,22.241,2483627,0
1997-02-14,22.241,22.241,21.793,22.074,4041242,0
1997-02-18,22.167,22.217,21.722,22.13,2597214,0
1997-02-19,22.167,22.167,21.848,21.886,2228949,0
1997-02-20,21.485,21.848,21.36,21.36,2755118,0
1997-02-21,21.4,21.759,21.314,21.759,2846800,0
1997-02-24,21.722,21.759,21.485,21.563,2073338,0
1997-02-25,21.643,22.217,21.606,22.167,3530614,0
1997-02-26,22.167,22.255,21.485,21.808,3275168,0
1997-02-27,21.808,21.886,21.485,21.606,3222196,0
1997-02-28,21.485,21.563,20.951,20.99,3525770,0
1997-03-03,20.795,21.4,20.668,21.36,4606628,0
1997-03-04,21.4,21.606,21.156,21.193,4306362,0
1997-03-05,21.314,21.36,21.039,21.273,3318210,0
1997-03-06,21.438,21.759,21.314,21.643,5748611,0
1997-03-07,21.722,21.722,21.4,21.525,3498265,0
1997-03-10,21.525,21.934,21.525,21.934,3923836,0
1997-03-11,22.012,22.012,21.722,21.886,2612749,0
1997-03-12,21.886,22.012,21.525,21.759,2222580,0
1997-03-13,21.722,21.722,21.485,21.563,1576205,0
1997-03-14,21.722,22.051,21.606,21.934,2131661,0
1997-03-17,21.759,22.012,21.606,21.848,2078178,0
1997-03-18,21.808,21.972,21.681,21.759,2787460,0
1997-03-19,21.886,22.051,21.808,22.051,3412436,0
1997-03-20,22.167,22.217,21.808,22.09,2864118,0
1997-03-21,22.295,22.577,22.217,22.54,3572633,0
1997-03-24,22.618,22.946,22.577,22.899,4515449,0
1997-03-25,23.113,23.396,22.985,23.308,3581545,0
1997-03-26,23.276,23.678,23.152,23.475,3146809,0
1997-03-27,23.52,23.636,22.577,22.665,4892378,0
1997-03-31,22.742,22.782,22.38,22.665,5056900,0
1997-04-01,22.618,22.618,21.886,22.422,3899642,0
1997-04-02,22.217,22.295,21.759,21.808,4686088,0
1997-04-03,21.314,21.525,20.584,20.951,6278085,0
1997-04-04,20.913,21.244,20.747,21.156,3896584,0
1997-04-07,21.193,21.36,21.117,21.156,3365582,0
1997-04-08,21.193,21.244,20.99,21.193,1981909,0
1997-04-09,21.244,21.438,21.077,21.244,2083526,0
1997-04-10,21.273,21.273,20.708,20.99,2379970,0
1997-04-11,20.913,20.913,20.182,20.261,2787712,0
1997-04-14,20.261,20.826,20.097,20.795,3673995,0
1997-04-15,20.951,20.951,20.466,20.866,2060605,0
1997-04-16,20.951,21.156,20.544,21.156,2389141,0
1997-04-17,20.951,21.117,20.708,20.708,2215195,0
1997-04-18,20.795,21.273,20.708,21.039,2432944,0
1997-04-21,20.951,21.485,20.913,21.077,3441472,0
1997-04-22,21.117,21.681,21.117,21.681,2762498,0
1997-04-23,21.759,22.012,21.563,21.681,2670308,0
1997-04-24,22.09,22.09,21.4,21.563,3039335,0
1997-04-25,21.525,21.606,21.244,21.4,1443521,0
1997-04-28,21.244,21.643,21.244,21.485,2010947,0
1997-04-29,21.808,22.09,21.606,22.09,2458415,0
1997-04-30,22.051,22.422,21.759,22.295,4319860,0
1997-05-01,22.255,22.255,21.722,22.13,2391940,0
1997-05-02,21.972,22.498,21.972,22.498,2736778,0
1997-05-05,22.498,22.985,22.167,22.829,3096384,0
1997-05-06,22.829,22.946,22.618,22.618,4356788,0
1997-05-07,22.704,22.86,22.618,22.665,2833297,0
1997-05-08,22.54,23.152,22.459,22.985,3386970,0
1997-05-09,23.072,23.229,22.782,23.229,2346356,0
1997-05-12,23.229,23.756,23.072,23.678,3421606,0
1997-05-13,23.433,23.6,23.276,23.6,2619118,0
1997-05-14,23.636,23.636,23.347,23.475,2847307,0
1997-05-15,23.396,23.396,22.899,23.072,3235183,0
1997-05-16,23.058,23.181,22.932,23.058,3886901,0
1997-05-19,23.01,23.253,22.885,23.181,2906394,0
1997-05-20,22.97,23.095,22.687,23.095,2718440,0
1997-05-21,22.97,23.058,22.805,23.01,2717168,0
1997-05-22,23.095,23.181,22.726,22.805,2120967,0
1997-05-23,22.805,23.3,22.805,23.3,2281923,0
1997-05-27,23.221,23.221,22.932,23.058,1998719,0
1997-05-28,23.058,23.221,22.932,23.01,1817639,0
1997-05-29,23.01,23.253,22.932,23.253,1993371,0
1997-05-30,23.181,23.339,22.97,22.97,3880539,0
1997-06-02,23.058,23.253,22.805,23.01,3286884,0
1997-06-03,22.932,23.629,22.845,23.418,2875321,0
1997-06-04,23.466,23.795,23.181,23.67,3772044,0
1997-06-05,23.709,23.795,23.418,23.629,3199278,0
1997-06-06,23.591,23.992,23.542,23.756,2700358,0
1997-06-09,23.795,24.036,23.542,23.591,2423524,0
1997-06-10,23.795,24.115,23.756,24.08,4327501,0
1997-06-11,24.115,24.574,24.036,24.241,3439690,0
1997-06-12,24.328,24.651,24.291,24.574,3629680,0
1997-06-13,24.486,25.059,24.486,24.941,3519152,0
1997-06-16,24.894,25.349,24.894,25.226,2154072,0
1997-06-17,25.146,25.261,24.941,24.978,2407478,0
1997-06-18,24.776,24.815,24.36,24.36,2737794,0
1997-06-19,24.36,24.524,24.328,24.407,2538382,0
1997-06-20,24.407,24.486,24.203,24.446,4589310,0
1997-06-23,24.291,24.407,23.874,23.874,2155347,0
1997-06-24,24.036,24.36,23.808,24.36,2379208,0
1997-06-25,24.384,24.51,23.911,24.219,2785165,0
1997-06-26,24.18,24.611,23.951,24.241,2248302,0
1997-06-27,24.162,24.407,23.795,23.874,2206787,0
1997-06-30,23.951,24.446,23.756,24.257,2927022,0
1997-07-01,24.407,24.752,24.14,24.752,2787205,0
1997-07-02,24.752,24.838,24.446,24.737,2473949,0
1997-07-03,24.918,24.978,24.626,24.894,2051690,0
1997-07-07,24.878,25.081,24.752,24.776,3063786,0
1997-07-08,24.776,24.878,24.626,24.863,1968668,0
1997-07-09,24.737,24.752,24.115,24.407,3296561,0
1997-07-10,24.446,24.596,24.304,24.486,2909958,0
1997-07-11,24.328,24.966,24.328,24.863,1863739,0
1997-07-14,25.021,25.059,24.713,24.878,2591612,0
1997-07-15,24.878,25.209,24.737,25.146,3091798,0
1997-07-16,25.183,25.474,25.081,25.451,2639236,0
1997-07-17,25.397,25.516,25.312,25.397,2944083,0
1997-07-18,25.349,25.349,24.626,24.815,2679730,0
1997-07-21,24.776,24.792,24.407,24.574,1803125,0
1997-07-22,24.713,25.551,24.611,25.474,2358067,0
1997-07-23,25.594,25.594,25.183,25.209,2278865,0
1997-07-24,24.941,25.248,24.776,25.226,1623830,0
1997-07-25,25.261,25.78,25.248,25.594,2114596,0
1997-07-28,25.516,26.048,25.261,25.704,2897228,0
1997-07-29,25.474,25.883,25.474,25.797,2369787,0
1997-07-30,25.925,26.235,25.925,26.087,2431671,0
1997-07-31,26.173,26.293,25.866,25.925,3156233,0
1997-08-01,25.843,25.883,25.286,25.797,2445933,0
1997-08-04,25.72,26.087,25.679,26.087,1834703,0
1997-08-05,25.925,26.216,25.757,26.216,1962807,0
1997-08-06,25.925,26.377,25.925,26.318,3711178,0
1997-08-07,26.01,26.173,25.577,25.594,2590334,0
1997-08-08,25.397,25.499,25.183,25.499,3141459,0
1997-08-11,25.516,26.481,25.516,26.268,3851249,0
1997-08-12,26.252,26.911,26.19,26.522,3735884,0
1997-08-13,26.543,26.559,25.736,25.925,3066842,0
1997-08-14,25.961,26.07,25.594,25.78,3993362,0
1997-08-15,25.704,25.797,25.286,25.335,4011698,0
1997-08-18,25.209,25.672,25.03,25.672,3270841,0
1997-08-19,25.672,26.095,25.539,26.095,2178520,0
1997-08-20,26.018,26.411,26.018,26.207,1693615,0
1997-08-21,26.369,26.369,25.9,26.042,2218759,0
1997-08-22,25.672,26.293,25.357,26.268,2039979,0
1997-08-25,26.158,26.455,25.704,25.978,2196348,0
1997-08-26,25.687,25.978,25.647,25.874,1939888,0
1997-08-27,26.018,26.513,25.9,26.433,2822095,0
1997-08-28,26.455,26.534,25.993,26.141,2660629,0
1997-08-29,25.978,25.978,25.586,25.602,2696283,0
1997-09-02,25.626,26.599,25.626,26.575,4396263,0
1997-09-03,26.575,26.599,25.978,26.513,3577982,0
1997-09-04,26.244,26.513,26.181,26.411,2061369,0
1997-09-05,26.455,26.599,25.9,25.915,2689152,0
1997-09-08,26.455,26.85,26.411,26.684,5459291,0
1997-09-09,26.62,27.242,26.575,26.991,3447075,0
1997-09-10,27.077,27.275,26.802,26.824,2774722,0
1997-09-11,26.779,27.094,26.455,26.716,2830752,0
1997-09-12,26.62,27.259,26.49,27.242,2872777,0
1997-09-15,27.242,27.635,27.156,27.297,2543220,0
1997-09-16,27.384,28.79,27.384,28.79,4933889,0
1997-09-17,28.79,28.828,28.348,28.65,3543094,0
1997-09-18,28.663,29.488,28.663,29.259,4138273,0
1997-09-19,28.602,28.893,28.452,28.868,4651704,0
1997-09-22,28.764,28.828,28.106,28.154,2991201,0
1997-09-23,28.12,28.271,27.941,28.255,3453442,0
1997-09-24,28.255,28.373,27.892,27.957,3118034,0
1997-09-25,28.042,28.169,27.218,27.337,5722884,0
1997-09-26,27.421,27.611,27.337,27.471,2918364,0
1997-09-29,27.501,28.145,27.421,27.941,2662159,0
1997-09-30,27.879,27.981,27.471,27.471,2477260,0
1997-10-01,27.501,28.145,27.361,28.145,2771669,0
1997-10-02,27.918,28.106,27.689,27.918,1957205,0
1997-10-03,28.396,28.515,28.193,28.396,4700349,0
1997-10-06,28.499,29.098,28.499,29.04,2608418,0
1997-10-07,28.955,29.385,28.929,29.325,2910468,0
1997-10-08,29.325,29.325,28.929,28.955,3353354,0
1997-10-09,28.65,28.893,28.623,28.743,2769886,0
1997-10-10,28.515,28.663,28.233,28.373,2060858,0
1997-10-13,28.452,28.679,28.193,28.271,1408627,0
1997-10-14,28.585,28.585,27.651,28.233,2304843,0
1997-10-15,28.255,28.828,28.193,28.663,1690303,0
1997-10-16,28.743,29.118,28.287,28.436,2450518,0
1997-10-17,28.193,28.348,27.778,27.778,3156744,0
1997-10-20,27.864,28.764,27.815,28.764,2430656,0
1997-10-21,28.844,29.04,28.333,29.04,2914034,0
1997-10-22,29.017,29.017,28.499,28.585,1588939,0
1997-10-23,27.981,28.233,27.611,27.611,2713346,0
1997-10-24,27.918,28.083,27.407,27.611,3291723,0
1997-10-27,27.446,27.941,26.122,26.455,3089761,0
1997-10-28,25.874,27.242,25.397,27.242,6339972,0
1997-10-29,27.03,27.242,26.62,26.764,4345584,0
1997-10-30,26.534,27.077,26.534,26.534,3635283,0
1997-10-31,27.108,27.523,26.324,27.421,6809852,0
1997-11-03,27.839,28.679,27.815,28.679,5556074,0
1997-11-04,28.602,28.704,28.271,28.499,2536346,0
1997-11-05,28.396,28.42,27.981,28.027,2469873,0
1997-11-06,27.879,28.059,27.666,27.864,2329548,0
1997-11-07,27.501,27.611,26.944,27.611,2339990,0
1997-11-10,27.651,27.815,27.242,27.714,2120203,0
1997-11-11,27.714,28.042,27.635,28.027,1539025,0
1997-11-12,27.753,27.957,27.077,27.077,2166295,0
1997-11-13,27.32,27.488,26.779,27.108,1995661,0
1997-11-14,27.275,27.981,27.197,27.753,2537617,0
1997-11-17,28.042,28.333,27.611,27.666,3366600,0
1997-11-18,27.885,27.885,27.328,27.493,2393979,0
1997-11-19,27.574,27.611,27.304,27.407,1620268,0
1997-11-20,27.611,28.068,27.421,28.035,2236587,0
1997-11-21,28.176,28.255,27.823,28.138,2217486,0
1997-11-24,27.901,27.973,27.421,27.588,2031826,0
1997-11-25,27.675,27.721,26.662,26.882,3364052,0
1997-11-26,27.446,27.446,26.49,26.575,3593518,0
1997-11-28,26.614,26.802,26.49,26.701,1238249,0
1997-12-01,26.403,26.677,26.07,26.513,4001511,0
1997-12-02,26.301,26.614,26.034,26.134,4005586,0
1997-12-03,26.048,26.386,25.891,26.158,6652716,0
1997-12-04,26.301,26.301,25.704,25.843,3894037,0
1997-12-05,25.757,26.599,25.757,26.386,3753199,0
1997-12-08,26.599,26.701,26.261,26.433,3692589,0
1997-12-09,26.301,26.386,25.969,26.134,2407478,0
1997-12-10,26.048,26.324,25.806,26.048,2440335,0
1997-12-11,26.048,26.095,25.653,25.823,2448226,0
1997-12-12,25.823,25.823,25.073,25.137,3002661,0
1997-12-15,25.226,25.64,25.226,25.363,3230093,0
1997-12-16,25.568,25.679,25.153,25.226,2526922,0
1997-12-17,25.201,25.342,24.886,24.932,3255560,0
1997-12-18,25.013,25.137,24.556,24.66,2785927,0
1997-12-19,24.618,24.886,23.808,24.698,5186277,0
1997-12-22,24.949,25.226,24.737,25.035,3092818,0
1997-12-23,25.013,25.226,24.72,24.77,3168203,0
1997-12-24,24.863,25.226,24.863,25.089,1639111,0
1997-12-26,25.059,25.226,25.013,25.073,1514321,0
1997-12-29,25.286,25.843,25.248,25.806,2778034,0
1997-12-30,25.72,26.181,25.491,25.985,2841704,0
1997-12-31,25.969,26.324,25.568,25.64,3574926,0
1998-01-02,25.474,25.985,25.451,25.954,3601158,0
1998-01-05,25.969,25.969,25.089,25.201,5487307,0
1998-01-06,24.971,25.013,24.219,24.556,7960236,0
1998-01-07,24.596,25.429,24.51,25.429,5783498,0
1998-01-08,25.176,25.248,24.328,24.47,3748616,0
1998-01-09,24.012,24.291,23.535,23.686,4584977,0
1998-01-12,22.892,24.47,22.562,24.415,5460311,0
1998-01-13,24.415,24.971,24.219,24.846,3743266,0
1998-01-14,24.91,25.261,24.737,25.137,3038825,0
1998-01-15,25.304,25.64,25.261,25.328,3285354,0
1998-01-16,25.617,25.704,25.342,25.551,4535319,0
1998-01-20,25.568,25.969,25.474,25.954,2935169,0
1998-01-21,25.823,26.07,25.491,25.64,3739449,0
1998-01-22,25.551,25.568,24.77,25.116,3781723,0
1998-01-23,25.201,25.226,24.47,24.642,3193925,0
1998-01-26,24.642,25.261,24.642,25.153,3057163,0
1998-01-27,25.153,25.64,25.089,25.451,2742638,0
1998-01-28,25.261,25.429,24.72,25.342,6427583,0
1998-01-29,25.286,25.78,25.261,25.617,3469740,0
1998-01-30,25.304,25.594,24.886,24.886,4904604,0
1998-02-02,24.971,25.539,24.971,25.176,3214047,0
1998-02-03,24.932,25.363,24.932,25.286,2987381,0
1998-02-04,25.286,25.539,25.248,25.304,2752311,0
1998-02-05,25.508,25.757,25.342,25.679,3747597,0
1998-02-06,25.679,25.891,25.474,25.866,1941923,0
1998-02-09,25.908,25.985,25.389,25.451,3005973,0
1998-02-10,25.389,25.474,24.91,25.137,5933505,0
1998-02-11,25.089,25.653,25.059,25.405,4068747,0
1998-02-12,25.248,25.757,25.059,25.757,2406201,0
1998-02-13,25.823,26.01,25.743,25.933,3122615,0
1998-02-17,25.969,26.048,25.704,25.78,3166928,0
1998-02-18,25.695,26.433,25.672,26.433,4504247,0
1998-02-19,26.403,26.551,26.048,26.301,4519021,0
1998-02-20,26.216,26.62,26.01,26.575,3605230,0
1998-02-23,26.134,26.433,25.568,25.843,3631722,0
1998-02-24,25.985,26.575,25.925,26.449,4860289,0
1998-02-25,26.464,26.824,26.284,26.684,3612619,0
1998-02-26,26.662,27.013,26.551,26.935,3635283,0
1998-02-27,27.013,27.792,26.779,27.139,5397662,0
1998-03-02,27.225,27.778,27.225,27.706,4281405,0
1998-03-03,27.753,28.233,27.689,28.106,4569700,0
1998-03-04,28.059,28.193,27.728,28.027,4211112,0
1998-03-05,27.753,28.482,27.753,28.373,4988139,0
1998-03-06,28.459,28.507,28.169,28.342,3699718,0
1998-03-09,28.255,28.279,27.392,27.501,4017049,0
1998-03-10,27.558,28.106,27.353,28.042,4372324,0
1998-03-11,28.12,28.311,27.981,28.193,3413969,0
1998-03-12,27.941,28.027,27.643,27.778,2683803,0
1998-03-13,27.839,28.145,27.706,27.807,3306240,0
1998-03-16,27.778,27.807,27.581,27.807,3040864,0
1998-03-17,27.689,27.689,27.164,27.54,4098543,0
1998-03-18,27.304,28.12,27.188,28.059,4023159,0
1998-03-19,28.145,28.193,27.871,28.12,2916326,0
1998-03-20,28.311,29.448,28.233,29.15,9754446,0
1998-03-23,30.029,30.265,29.15,29.15,6836339,0
1998-03-24,29.072,29.072,28.42,28.671,4084030,0
1998-03-25,28.757,28.946,27.871,28.12,4271982,0
1998-03-26,28.169,28.546,28.145,28.295,4204490,0
1998-03-27,28.373,28.42,27.689,27.855,2816492,0
1998-03-30,28.004,28.106,27.666,27.871,1839285,0
1998-03-31,27.871,28.106,26.911,26.952,5109620,0
1998-04-01,27.304,27.706,27.225,27.689,4107710,0
1998-04-02,27.706,28.042,27.392,28.004,2969044,0
1998-04-03,28.042,28.12,27.353,27.501,4713847,0
1998-04-06,27.501,27.501,26.85,26.891,3676794,0
1998-04-07,26.935,27.268,26.824,27.102,3205133,0
1998-04-08,27.077,27.102,26.433,26.526,3276948,0
1998-04-09,26.802,27.188,26.599,26.952,3841064,0
1998-04-13,27.038,27.038,26.346,26.464,3912122,0
1998-04-14,26.49,26.684,26.403,26.464,3387992,0
1998-04-15,26.874,27.077,26.701,26.874,4195576,0
1998-04-16,26.935,28.106,26.85,28.106,6049383,0
1998-04-17,28.027,28.027,27.778,27.981,3765425,0
1998-04-20,28.027,28.311,27.892,28.106,3863985,0
1998-04-21,28.193,28.735,28.169,28.507,3648271,0
1998-04-22,28.507,28.529,28.059,28.209,2081233,0
1998-04-23,28.193,28.482,28.106,28.279,4019337,0
1998-04-24,28.193,28.193,27.581,27.666,3151648,0
1998-04-27,27.643,28.735,27.369,27.981,3971712,0
1998-04-28,28.004,28.027,27.353,27.619,2816492,0
1998-04-29,27.643,28.342,27.619,27.941,2572257,0
1998-04-30,28.004,28.279,27.753,27.753,3004699,0
1998-05-01,28.027,29.032,28.004,28.985,5754974,0
1998-05-04,28.985,29.011,28.711,28.923,3168455,0
1998-05-05,29.011,29.112,28.735,28.923,3382643,0
1998-05-06,29.134,29.134,28.711,28.757,2799939,0
1998-05-07,28.711,28.757,28.279,28.357,2120203,0
1998-05-08,28.444,28.781,28.342,28.482,1576969,0
1998-05-11,28.233,28.844,28.233,28.529,2265115,0
1998-05-12,28.546,28.821,28.233,28.295,3001647,0
1998-05-13,28.255,28.444,28.169,28.373,2243716,0
1998-05-14,28.444,28.946,28.279,28.821,3215572,0
1998-05-15,28.821,28.844,28.42,28.529,3262941,0
1998-05-18,28.482,28.561,27.635,27.948,3153434,0
1998-05-19,27.948,28.176,27.566,27.784,3589440,0
1998-05-20,27.784,27.91,27.21,27.549,2776761,0
1998-05-21,27.697,27.736,27.21,27.297,3295285,0
1998-05-22,27.384,27.471,27.297,27.361,2556464,0
1998-05-26,27.523,27.549,26.708,26.749,3239007,0
1998-05-27,26.534,27.225,26.149,26.96,4529462,0
1998-05-28,27,27.124,26.708,27.124,2893405,0
1998-05-29,27,27.297,26.911,27,2713346,0
1998-06-01,27,27,26.551,26.708,2188201,0
1998-06-02,26.824,26.874,26.513,26.662,4323933,0
1998-06-03,26.662,27,26.599,26.684,2744416,0
1998-06-04,26.859,27.446,26.824,27.084,3266252,0
1998-06-05,27.251,27.885,27.251,27.885,2610202,0
1998-06-08,27.885,27.91,27.297,27.384,1756521,0
1998-06-09,27.471,27.488,27.047,27.047,2245500,0
1998-06-10,27.062,27.421,26.749,26.859,3933512,0
1998-06-11,27.124,27.124,26.216,26.386,2943576,0
1998-06-12,26.472,27.501,26.216,27.501,4620889,0
1998-06-15,27.21,27.297,26.859,26.859,3494447,0
1998-06-16,26.874,27.471,26.749,27.471,3390537,0
1998-06-17,27.675,28.537,27.566,28.287,3859655,0
1998-06-18,28.287,28.287,27.635,27.697,2175466,0
1998-06-19,27.839,27.864,27.421,27.488,3303948,0
1998-06-22,27.566,28.035,27.549,27.635,2529974,0
1998-06-23,28.145,28.436,28.013,28.42,2565377,0
1998-06-24,28.65,28.711,28.162,28.396,3547929,0
1998-06-25,28.687,28.821,28.333,28.452,3365325,0
1998-06-26,28.452,28.561,28.246,28.264,1926902,0
1998-06-29,28.224,28.311,27.864,27.885,1747094,0
1998-06-30,28.396,28.522,27.926,28.311,3107333,0
1998-07-01,28.396,28.735,28.311,28.711,3931219,0
1998-07-02,28.687,29.048,28.522,28.773,3001387,0
1998-07-06,28.773,28.773,28.42,28.602,2274279,0
1998-07-07,28.311,28.333,27.736,27.885,3239261,0
1998-07-08,28.013,28.311,27.926,28.114,1949818,0
1998-07-09,28.059,28.083,27.225,27.384,2692211,0
1998-07-10,27.549,27.784,27.21,27.675,2470127,0
1998-07-13,27.721,27.721,27.047,27.337,3411422,0
1998-07-14,27.384,27.948,27.384,27.784,2949178,0
1998-07-15,27.784,28.2,27.566,28.035,3101986,0
1998-07-16,28.098,28.2,27.91,28.098,1924606,0
1998-07-17,28.145,28.176,27.948,27.996,1844383,0
1998-07-20,28.013,28.035,27.566,27.721,2281667,0
1998-07-21,27.839,28.162,27.823,27.996,2518262,0
1998-07-22,28.035,28.522,27.76,28.436,4082498,0
1998-07-23,28.522,28.537,27.501,27.566,2893405,0
1998-07-24,28.059,28.162,27.675,28.059,3008517,0
1998-07-27,27.996,28.9,27.926,28.9,6350415,0
1998-07-28,28.876,29.072,28.396,28.923,6143611,0
1998-07-29,28.9,29.032,28.585,28.923,4970310,0
1998-07-30,28.962,29.175,28.671,28.835,3627646,0
1998-07-31,28.671,28.671,27.885,27.926,3719071,0
1998-08-03,27.926,27.926,27.225,27.421,3845903,0
1998-08-04,27.807,27.807,26.472,26.472,4792032,0
1998-08-05,26.551,26.599,25.712,26.599,4951207,0
1998-08-06,26.513,26.599,25.712,26.01,3183995,0
1998-08-07,26.01,27,25.939,26.149,4448474,0
1998-08-10,26.369,26.369,25.586,25.586,3294267,0
1998-08-11,25.874,27,25.626,26.824,7064278,0
1998-08-12,26.859,27.124,26.62,27,4586254,0
1998-08-13,27,27.697,26.935,26.977,4124773,0
1998-08-14,27.022,27.361,26.96,27.084,3955669,0
1998-08-17,27.047,27.501,26.824,27.398,3324323,0
1998-08-18,27.353,27.549,27.188,27.414,2471404,0
1998-08-19,27.566,27.566,27.328,27.479,2662663,0
1998-08-20,27.501,27.736,27.225,27.414,4320117,0
1998-08-21,27.275,27.479,26.692,27.304,3173040,0
1998-08-24,27.414,27.414,26.605,26.795,3201819,0
1998-08-25,26.968,27.251,26.418,26.629,3697932,0
1998-08-26,26.567,26.567,25.843,26.056,5087459,0
1998-08-27,25.883,26.268,25.539,25.712,3944720,0
1998-08-28,25.695,26.395,25.61,25.626,3924088,0
1998-08-31,25.883,26.433,25.226,25.226,4811897,0
1998-09-01,25.137,26.229,25.137,25.757,5832140,0
1998-09-02,26.207,26.229,25.16,25.248,4052194,0
1998-09-03,24.901,25.797,24.863,25.78,3887927,0
1998-09-04,26.377,26.991,26.268,26.522,5546138,0
1998-09-08,26.824,27.289,26.74,27.251,4993738,0
1998-09-09,27.251,27.611,27.188,27.328,4742370,0
1998-09-10,27.251,27.714,27.188,27.251,4565114,0
1998-09-11,27.523,28.42,27.251,28.098,4480055,0
1998-09-14,28.522,28.568,28.059,28.098,3406839,0
1998-09-15,27.996,28.193,27.799,28.145,2435239,0
1998-09-16,28.145,28.233,27.523,28.185,2953000,0
1998-09-17,28.2,28.246,27.675,27.753,2903592,0
1998-09-18,27.697,28.396,27.275,28.396,5807691,0
1998-09-21,28.246,28.522,27.839,28.013,2611983,0
1998-09-22,27.948,27.973,27.353,27.611,2511639,0
1998-09-23,27.973,28.844,27.839,28.844,3353611,0
1998-09-24,28.844,28.884,27.948,27.996,2413333,0
1998-09-25,28.083,28.844,27.996,28.396,3148085,0
1998-09-28,28.609,28.955,28.185,28.868,3342657,0
1998-09-29,28.907,30.313,28.568,29.966,8525623,0
1998-09-30,29.848,29.848,28.632,28.632,5058429,0
1998-10-01,28.609,29.48,28.459,28.609,6789733,0
1998-10-02,28.929,30.077,28.594,29.848,5864997,0
1998-10-05,30.101,30.461,29.928,30.29,6866903,0
1998-10-06,30.29,30.29,29.59,29.88,5356148,0
1998-10-07,29.717,29.802,29.205,29.763,4569954,0
1998-10-08,29.607,29.607,28.671,29.379,4004824,0
1998-10-09,29.403,29.44,28.757,29.184,2813183,0
1998-10-12,29.353,29.419,28.799,28.969,2683041,0
1998-10-13,29.205,29.353,28.459,28.459,3841319,0
1998-10-14,28.609,29.142,28.568,28.65,4322150,0
1998-10-15,28.695,29.629,28.311,29.205,5141198,0
1998-10-16,29.59,29.694,29.353,29.607,4785668,0
1998-10-19,29.629,29.914,29.04,29.403,3990052,0
1998-10-20,29.403,29.928,29.353,29.763,3638595,0
1998-10-21,29.914,29.914,29.158,29.717,3453950,0
1998-10-22,29.29,29.29,27.675,27.753,6705693,0
1998-10-23,27.753,27.973,26.926,27.566,6037922,0
1998-10-26,28.2,28.311,27.353,27.392,4148715,0
1998-10-27,27.304,27.714,26.944,26.944,4389386,0
1998-10-28,27.013,27.203,26.716,26.74,3464649,0
1998-10-29,26.756,27.392,26.756,27.203,2200678,0
1998-10-30,27.799,27.926,27.611,27.753,3651328,0
1998-11-02,27.753,28.264,27.549,27.635,3330689,0
1998-11-03,27.635,27.948,27.251,27.501,2631851,0
1998-11-04,27.588,27.675,26.904,27.117,3483240,0
1998-11-05,27.077,27.611,26.692,27.611,4476997,0
1998-11-06,27.839,28.507,27.784,28.373,3776631,0
1998-11-09,28.444,28.444,27.823,28.083,2790008,0
1998-11-10,28.083,28.233,27.375,27.414,3239007,0
1998-11-11,27.588,27.611,27.053,27.203,3032203,0
1998-11-12,27.392,28.522,27.392,28.264,4639989,0
1998-11-13,28.546,28.546,27.799,28.264,3533158,0
1998-11-16,28.233,28.522,28.013,28.348,4481327,0
1998-11-17,28.287,28.348,27.479,27.501,4149735,0
1998-11-18,27.753,27.973,27.304,27.643,3415751,0
1998-11-19,27.815,27.864,27.455,27.54,3256325,0
1998-11-20,27.643,27.901,27.501,27.753,3688768,0
1998-11-23,27.753,27.753,27.172,27.558,3328905,0
1998-11-24,27.516,27.666,27.197,27.328,3040353,0
1998-11-25,27.54,28.035,27.471,27.581,3656420,0
1998-11-27,28.656,29.385,28.617,29.385,5904218,0
1998-11-30,28.907,28.929,28.373,28.704,5753445,0
1998-12-01,28.743,28.929,27.778,28.114,4476234,0
1998-12-02,27.996,28.114,27.131,27.643,3834954,0
1998-12-03,27.304,27.885,27.304,27.455,2407733,0
1998-12-04,27.799,28.185,27.581,28.145,2642548,0
1998-12-07,28.311,28.594,27.926,28.2,2223853,0
1998-12-08,28.145,28.844,27.778,28.287,3450131,0
1998-12-09,28.333,30.281,28.333,29.574,8268652,0
1998-12-10,29.637,29.857,28.876,29.04,4312476,0
1998-12-11,29.259,29.92,28.994,29.488,4373598,0
1998-12-14,28.994,29.488,28.718,29.41,2962424,0
1998-12-15,28.994,28.994,28.348,28.482,4085810,0
1998-12-16,28.656,28.994,28.396,28.876,4428354,0
1998-12-17,28.679,28.679,27.799,28.348,3649036,0
1998-12-18,28.459,28.529,28.271,28.482,4167561,0
1998-12-21,28.482,28.907,28.482,28.828,3993870,0
1998-12-22,28.876,29.04,28.482,28.743,2529211,0
1998-12-23,28.743,29.175,28.594,29.175,2316045,0
1998-12-24,28.994,29.325,28.994,29.063,874822,0
1998-12-28,28.828,29.299,28.656,29.276,1784025,0
1998-12-29,29.063,29.362,28.876,29.213,1598108,0
1998-12-30,29.236,29.346,28.844,28.893,2430656,0
1998-12-31,28.929,28.977,28.42,28.459,2356034,0
1999-01-04,28.507,28.994,28.059,28.162,3740466,0
1999-01-05,28.145,28.162,27.689,27.753,3328651,0
1999-01-06,28.145,28.893,27.885,28.568,3243842,0
1999-01-07,28.311,28.828,28.287,28.79,2693482,0
1999-01-08,28.876,28.893,28.333,28.806,2409770,0
1999-01-11,28.806,28.994,28.507,28.876,2383030,0
1999-01-12,28.876,28.929,28.035,28.162,3155725,0
1999-01-13,27.799,28.42,27.799,27.901,2815983,0
1999-01-14,27.926,28.059,27.242,27.414,2582441,0
1999-01-15,27.455,27.778,27.369,27.471,2875321,0
1999-01-19,27.54,27.926,27.414,27.643,2249067,0
1999-01-20,27.864,28.075,27.455,27.455,3621786,0
1999-01-21,27.54,27.689,27.108,27.108,3318974,0
1999-01-22,27.218,27.839,26.935,27.455,3635283,0
1999-01-25,27.282,27.455,27.197,27.414,3577475,0
1999-01-26,27.392,27.414,27.07,27.282,3419826,0
1999-01-27,27.328,27.328,26.104,26.252,3955669,0
1999-01-28,26.339,26.749,25.843,25.993,2692211,0
1999-01-29,25.823,25.823,25.176,25.56,4317567,0
1999-02-01,25.757,25.933,25.153,25.286,3357938,0
1999-02-02,25.089,25.954,25.089,25.72,3405564,0
1999-02-03,25.72,26.293,25.594,26.079,4258231,0
1999-02-04,26.252,26.599,25.993,26.403,3420082,0
1999-02-05,26.551,27.501,26.513,27.07,7053070,0
1999-02-08,27.131,28.114,26.983,28.059,5714482,0
1999-02-09,27.973,27.996,27.242,27.369,3295285,0
1999-02-10,27.268,27.626,26.874,26.897,2695013,0
1999-02-11,26.859,27.242,26.637,27.218,4536083,0
1999-02-12,27.455,27.666,27.197,27.414,3078048,0
1999-02-16,27.436,27.714,26.832,27.282,3120069,0
1999-02-17,27.188,27.32,26.654,26.764,2425306,0
1999-02-18,26.802,27.108,26.386,26.977,3527554,0
1999-02-19,26.629,26.952,26.455,26.605,3536721,0
1999-02-22,26.567,27.077,26.284,26.952,4655273,0
1999-02-23,26.977,27.531,26.779,27.251,3349534,0
1999-02-24,27.337,27.581,27,27.077,2927276,0
1999-02-25,27.062,27.337,27.038,27.147,3444784,0
1999-02-26,27.233,27.43,26.567,26.584,3363288,0
1999-03-01,26.543,26.543,26.042,26.301,3381116,0
1999-03-02,26.411,26.74,26.173,26.173,2525648,0
1999-03-03,26.199,27.038,26.199,26.977,2804521,0
1999-03-04,26.891,27.706,26.802,27.43,3549964,0
1999-03-05,27.516,28.255,27.516,28.12,4369520,0
1999-03-08,27.926,28.444,27.753,28.035,3467195,0
1999-03-09,27.996,28.083,27.43,27.643,3481458,0
1999-03-10,28.185,28.9,28.169,28.79,4407978,0
1999-03-11,29.221,30.086,29.184,29.419,8115335,0
1999-03-12,29.935,30.046,29.268,29.29,5352326,0
1999-03-15,28.9,29.205,28.79,29.184,3597590,0
1999-03-16,29.158,29.52,29.098,29.52,3716529,0
1999-03-17,29.52,30.06,29.466,29.607,5758034,0
1999-03-18,29.717,29.959,29.629,29.914,5707352,0
1999-03-19,30.086,30.392,29.959,30.257,5470499,0
1999-03-22,30.392,30.712,30.06,30.564,3856343,0
1999-03-23,30.242,30.281,30.046,30.218,3855836,0
1999-03-24,30.132,30.171,29.542,29.566,2576330,0
1999-03-25,29.566,30.06,29.268,30.06,3237985,0
1999-03-26,30.06,30.155,29.677,30.021,2520555,0
1999-03-29,30.666,31.232,30.588,30.997,5539515,0
1999-03-30,30.974,30.997,30.588,30.785,2852910,0
1999-03-31,31.06,31.06,30.477,30.698,3451659,0
1999-04-01,30.54,30.862,29.872,30.021,2606891,0
1999-04-05,30.046,31.365,30.046,31.343,3079070,0
1999-04-06,31.01,31.097,30.649,30.974,2398055,0
1999-04-07,30.974,31.097,30.752,31.097,2911743,0
1999-04-08,31.082,32.489,31.035,32.417,4927526,0
1999-04-09,32.032,32.512,31.897,32.512,4595168,0
1999-04-12,32.512,33.139,32.464,33.021,4317317,0
1999-04-13,32.856,32.943,32.528,32.686,4553654,0
1999-04-14,32.073,32.204,31.317,31.514,4032326,0
1999-04-15,31.649,33.452,31.649,33.11,5050533,0
1999-04-16,33.547,34.302,33.367,34.191,4969291,0
1999-04-19,34.99,36.288,34.867,35.253,8679451,0
1999-04-20,34.232,34.232,33.006,33.564,6277830,0
1999-04-21,33.547,33.846,32.599,33.329,4338452,0
1999-04-22,32.984,34.232,32.16,34.067,4643811,0
1999-04-23,34.131,34.131,33.068,33.155,2486173,0
1999-04-26,32.984,33.006,32.355,33.006,2323182,0
1999-04-27,33.021,34.429,33.006,34.216,3568813,0
1999-04-28,34.176,36.053,34.131,35.576,5292479,0
1999-04-29,34.883,36.116,34.6,35.807,5497747,0
1999-04-30,35.795,35.795,34.254,34.499,4083517,0
1999-05-03,34.499,35.464,34.459,35.299,4252113,0
1999-05-04,35.275,35.535,34.624,34.686,3726204,0
1999-05-05,34.686,34.845,33.743,34.6,3703281,0
1999-05-06,34.216,34.686,33.367,33.83,3175079,0
1999-05-07,33.611,33.871,32.528,32.809,4784649,0
1999-05-10,32.856,33.35,32.575,33.281,4410526,0
1999-05-11,33.846,34.044,33.367,33.918,3262180,0
1999-05-12,33.918,33.918,32.528,32.748,4236833,0
1999-05-13,32.528,32.883,32.331,32.661,2646874,0
1999-05-14,32.686,33.093,32.292,32.661,3037553,0
1999-05-17,32.661,33.241,32.549,33.155,2258234,0
1999-05-18,32.89,32.934,32.066,32.238,5192387,0
1999-05-19,31.977,32.653,31.71,32.041,3988268,0
1999-05-20,31.931,32.826,31.931,32.628,2961914,0
1999-05-21,32.566,32.802,32.346,32.52,2461469,0
1999-05-24,32.628,33.329,31.649,31.977,3765425,0
1999-05-25,32.017,32.67,31.671,31.671,2355267,0
1999-05-26,32.078,32.865,32.078,32.74,2744673,0
1999-05-27,32.541,32.541,31.992,32.371,2850620,0
1999-05-28,32.276,32.52,32.041,32.188,2366729,0
1999-06-01,32.127,32.153,31.215,31.475,3773319,0
1999-06-02,31.671,32.172,31.452,32.017,3455479,0
1999-06-03,32.238,32.826,31.71,31.87,3391812,0
1999-06-04,31.954,32.127,31.428,31.87,2904612,0
1999-06-07,32.066,32.153,31.891,32.041,3081359,0
1999-06-08,32.041,32.388,31.796,32.276,2930588,0
1999-06-09,32.017,32.388,31.796,32.238,3112683,0
1999-06-10,32.1,32.52,31.846,32.456,3468217,0
1999-06-11,32.802,32.934,32.078,32.388,2467838,0
1999-06-14,32.714,33.062,32.541,32.977,3012083,0
1999-06-15,32.89,33.761,32.653,33.415,3985468,0
1999-06-16,33.846,33.846,33.045,33.35,2634649,0
1999-06-17,33.196,33.241,32.276,32.607,3453187,0
1999-06-18,32.628,32.998,32.346,32.434,4293882,0
1999-06-21,32.52,32.52,31.343,31.57,2903337,0
1999-06-22,31.372,31.428,31.043,31.372,3095113,0
1999-06-23,31.819,32.496,31.782,32.238,4056523,0
1999-06-24,32.346,32.346,31.71,31.891,2960132,0
1999-06-25,31.819,31.905,31.278,31.372,2552135,0
1999-06-28,31.428,31.452,31.129,31.146,3342914,0
1999-06-29,31.585,32.714,31.411,32.607,5000364,0
1999-06-30,32.653,33.564,32.541,33.085,4726834,0
1999-07-01,33.589,33.743,33.35,33.564,3237985,0
1999-07-02,33.564,33.611,33.171,33.503,2127581,0
1999-07-06,33.72,34.459,33.72,34.216,3473565,0
1999-07-07,34.176,34.694,33.761,34.694,3263452,0
1999-07-08,34.803,35.086,33.786,34.152,3546912,0
1999-07-09,33.589,34.152,33.589,33.846,2423012,0
1999-07-12,34.002,34.483,33.893,34.435,1912638,0
1999-07-13,34.216,34.24,33.415,33.806,1928171,0
1999-07-14,33.846,33.918,33.415,33.524,1910345,0
1999-07-15,33.871,34.286,33.675,33.743,2186922,0
1999-07-16,33.72,33.72,33.085,33.281,2565377,0
1999-07-19,33.11,33.218,32.74,33.11,2599503,0
1999-07-20,33.085,33.306,32.388,32.472,2203480,0
1999-07-21,32.346,32.802,31.891,32.802,2673618,0
1999-07-22,32.848,32.89,31.905,32.583,2938228,0
1999-07-23,32.96,32.96,32.52,32.653,1801086,0
1999-07-26,32.74,33.196,32.078,32.153,2751804,0
1999-07-27,32.322,32.434,31.87,31.87,3564229,0
1999-07-28,31.846,32.3,31.782,32.1,3064552,0
1999-07-29,31.931,32.017,31.734,31.796,2405695,0
1999-07-30,31.992,32.472,31.759,31.759,3009539,0
1999-08-02,31.782,32.213,31.649,31.759,2171136,0
1999-08-03,32.276,32.388,31.71,32.371,2638726,0
1999-08-04,32.388,32.89,32.1,32.566,3399959,0
1999-08-05,32.865,33.218,32.52,33.218,4318586,0
1999-08-06,33.171,33.564,33.062,33.35,2877869,0
1999-08-09,33.415,33.675,33.306,33.632,2234554,0
1999-08-10,33.611,33.871,33.524,33.698,2831007,0
1999-08-11,33.547,33.547,32.74,33.436,3423390,0
1999-08-12,33.241,33.743,32.865,33.436,2241427,0
1999-08-13,33.452,34.002,33.218,33.675,4261030,0
1999-08-16,33.415,33.589,32.653,33.367,2062134,0
1999-08-17,33.452,33.452,32.694,33.196,3856852,0
1999-08-18,33.102,33.589,32.89,33.077,3536721,0
1999-08-19,33.053,33.392,32.77,33.102,3522205,0
1999-08-20,33.146,33.408,33.146,33.306,3598354,0
1999-08-23,33.306,33.626,32.99,33.611,4561551,0
1999-08-24,33.538,33.786,33.321,33.611,2592120,0
1999-08-25,33.675,33.761,32.89,33.306,2565635,0
1999-08-26,33.146,33.146,32.246,32.464,4845518,0
1999-08-27,32.549,32.748,32.38,32.489,2173938,0
1999-08-30,32.355,32.512,31.985,31.985,2137519,0
1999-08-31,32.204,32.89,32.18,32.331,3538508,0
1999-09-01,32.489,32.575,32.204,32.292,2648913,0
1999-09-02,32.094,32.267,31.963,32.222,2326996,0
1999-09-03,32.512,32.943,32.512,32.817,1818405,0
1999-09-07,32.904,33.077,32.489,32.636,3101219,0
1999-09-08,33.162,33.517,32.707,33.077,2952237,0
1999-09-09,33.281,34.372,33.249,34.176,4559003,0
1999-09-10,34.176,34.24,33.538,33.589,2392706,0
1999-09-13,33.517,33.517,32.707,32.817,3292489,0
1999-09-14,32.748,33.014,32.331,32.489,4479289,0
1999-09-15,32.528,32.62,32.18,32.331,4942804,0
1999-09-16,32.528,32.549,32.119,32.267,2207302,0
1999-09-17,32.512,32.77,32.204,32.575,4148207,0
1999-09-20,32.599,32.62,32.16,32.267,1427475,0
1999-09-21,31.923,32.008,31.201,31.437,3029911,0
1999-09-22,32.008,32.008,31.395,31.395,4166033,0
1999-09-23,31.701,32.136,31.153,31.24,2977956,0
1999-09-24,31.24,31.421,30.54,30.822,2892896,0
1999-09-27,30.895,31.421,30.76,31.24,2026476,0
1999-09-28,31.153,31.153,29.966,30.698,2435490,0
1999-09-29,31.003,31.591,30.76,30.895,2897481,0
1999-09-30,30.934,31.201,30.588,31.089,2836865,0
1999-10-01,31.113,31.224,30.627,30.895,2380736,0
1999-10-04,31.153,31.153,30.109,30.123,3193160,0
1999-10-05,30.196,30.306,29.205,29.623,4777518,0
1999-10-06,29.88,30.698,29.551,30.698,3806430,0
1999-10-07,30.517,30.517,29.819,30.054,2454340,0
1999-10-08,30,30.015,29.403,29.906,4186919,0
1999-10-11,30.43,30.54,30.21,30.43,4048883,0
1999-10-12,30.454,30.917,30.415,30.822,3726968,0
1999-10-13,31.003,31.153,30.736,30.736,3563718,0
1999-10-14,30.822,31.138,30.785,30.822,2333367,0
1999-10-15,30.822,31.043,30.43,30.934,5023535,0
1999-10-18,30.847,31.309,30.806,31.286,2802228,0
1999-10-19,31.437,31.505,30.934,31.483,2801975,0
1999-10-20,31.53,32.246,31.483,32.222,3858129,0
1999-10-21,32.204,32.489,31.742,32.464,2998588,0
1999-10-22,32.489,33.053,32.489,32.834,2316810,0
1999-10-25,32.834,32.834,31.53,31.53,3562699,0
1999-10-26,30.736,30.981,30.415,30.822,6622663,0
1999-10-27,30.822,31.505,30.822,31.483,4848575,0
1999-10-28,31.46,32.204,31.46,31.483,4444911,0
1999-10-29,31.658,31.985,31.286,31.985,5821701,0
1999-11-01,31.725,32.355,31.725,32.025,3528060,0
1999-11-02,31.963,31.985,31.043,31.089,4031307,0
1999-11-03,31.505,31.505,30.956,31.201,3118797,0
1999-11-04,31.201,31.224,30.806,30.917,3200549,0
1999-11-05,31.089,31.177,29.943,29.943,3985468,0
1999-11-08,30.196,31.309,30.196,31.309,3686980,0
1999-11-09,31.395,31.631,31.003,31.263,3092818,0
1999-11-10,31.286,32.18,31.286,32.073,4349911,0
1999-11-11,32.049,32.049,31.46,31.701,3883340,0
1999-11-12,31.616,32.38,31.263,32.008,3693862,0
1999-11-15,32.008,32.204,31.725,32.008,2144140,0
1999-11-17,32.998,34.191,32.977,34.067,7575163,0
1999-11-18,33.509,33.994,33.401,33.597,5106562,0
1999-11-19,33.155,33.313,32.541,32.865,2883727,0
1999-11-22,32.865,33.021,32.058,32.145,3502849,0
1999-11-23,32.073,32.073,31.437,31.616,3215061,0
1999-11-24,31.616,31.985,31.421,31.828,4061615,0
1999-11-26,31.81,31.81,31.395,31.395,1722390,0
1999-11-29,31.177,31.46,30.981,31.24,3437652,0
1999-11-30,30.777,31.923,30.752,31.24,3214303,0
1999-12-01,31.309,32.628,30.997,32.628,3603197,0
1999-12-02,32.408,32.607,31.742,32.073,3476111,0
1999-12-03,32.362,32.714,31.768,32.073,2549330,0
1999-12-06,31.853,32.346,31.853,32.1,2082507,0
1999-12-07,32.119,32.145,31.591,31.658,4647628,0
1999-12-08,31.129,32.167,30.862,31.923,4275293,0
1999-12-09,32.1,32.628,32.1,32.52,3079831,0
1999-12-10,32.276,32.362,31.923,32.008,3419318,0
1999-12-13,31.985,32.008,31.24,31.591,4051684,0
1999-12-14,30.997,31.701,30.981,30.981,4605356,0
1999-12-15,31.177,32.362,31.177,31.725,3204624,0
1999-12-16,31.725,31.725,31.326,31.546,3139680,0
1999-12-17,31.53,31.725,30.862,30.862,5815331,0
1999-12-20,30.862,31.035,29.984,30.385,3025330,0
1999-12-21,30.094,30.691,30.021,30.14,3082376,0
1999-12-22,30.204,30.29,29.738,29.889,2778034,0
1999-12-23,30.164,30.579,29.629,30.495,2232513,0
1999-12-27,30.164,30.495,29.607,29.848,3124654,0
1999-12-28,29.959,30.605,29.959,30.51,2593645,0
1999-12-29,30.777,30.981,30.336,30.336,1923330,0
1999-12-30,30.385,30.908,30.14,30.164,2294910,0
1999-12-31,30.226,30.579,29.889,30.555,1424165,0
2000-01-03,30.29,30.29,29.126,29.496,5587142,0
2000-01-04,29.259,29.669,29.098,29.496,4714612,0
2000-01-05,29.299,30.533,29.299,30.021,7089749,0
2000-01-06,30.094,31.46,30.094,31.309,5543591,0
2000-01-07,31.742,32.058,31.395,31.853,5714227,0
2000-01-10,31.768,31.768,30.925,30.997,2680240,0
2000-01-11,30.997,31.351,30.666,30.705,3554296,0
2000-01-12,30.705,30.908,30.29,30.605,3810759,0
2000-01-13,30.51,31.483,30.385,30.886,4142859,0
2000-01-14,30.274,30.839,30.179,30.691,4677171,0
2000-01-18,30.862,31.57,30.666,31.505,5497747,0
2000-01-19,31.395,31.395,30.948,31.018,6401346,0
2000-01-20,31.105,31.105,30.62,30.862,4354752,0
2000-01-21,30.997,31.701,30.981,31.24,5027102,0
2000-01-24,31.57,31.876,31.018,31.326,4503487,0
2000-01-25,31.326,31.923,30.908,31.24,4908424,0
2000-01-26,31.483,31.658,30.51,30.948,3413969,0
2000-01-27,30.8,30.908,29.473,29.738,4521565,0
2000-01-28,29.473,29.52,28.876,29.126,5177618,0
2000-01-31,28.946,29.607,28.482,29.496,4661382,0
2000-02-01,29.41,29.78,29.098,29.346,3325594,0
2000-02-02,29.166,29.607,29.08,29.142,4353477,0
2000-02-03,28.969,29.098,28.444,28.726,4473178,0
2000-02-04,28.656,28.656,27.643,27.714,5379069,0
2000-02-07,27.91,28.224,27.666,27.885,3992853,0
2000-02-08,28.264,28.459,27.619,27.619,4542704,0
2000-02-09,27.666,27.753,26.433,26.455,6115346,0
2000-02-10,26.654,27.311,26.411,27.094,4880404,0
2000-02-11,27.297,27.384,25.457,26.104,6392177,0
2000-02-14,26.173,26.605,25.969,26.042,6417648,0
2000-02-15,26.261,27.407,26.261,27.337,7822964,0
2000-02-16,27.659,28.083,27.501,27.675,6047597,0
2000-02-17,27.792,27.807,27.233,27.659,4757143,0
2000-02-18,27.566,27.659,26.968,27.102,4546524,0
2000-02-22,26.701,27.102,26.411,26.919,4490496,0
2000-02-23,26.677,26.701,25.9,26.056,4800694,0
2000-02-24,26.079,26.165,25.389,25.414,6896190,0
2000-02-25,25.617,25.874,24.878,25.277,8217716,0
2000-02-28,25.277,26.662,25.209,26.522,6491506,0
2000-02-29,26.522,26.832,26.128,26.567,5471261,0
2000-03-01,26.522,26.904,25.838,26.772,5900139,0
2000-03-02,26.811,27.549,26.662,26.919,5157759,0
2000-03-03,26.522,26.811,26.165,26.522,5905487,0
2000-03-06,26.481,26.591,26.216,26.324,3583839,0
2000-03-07,26.522,29.175,26.497,28.813,7131003,0
2000-03-08,28.507,30.015,28.365,28.835,9248402,0
2000-03-09,28.568,29.88,28.365,29.615,5484758,0
2000-03-10,29.723,30.164,28.255,28.594,6856717,0
2000-03-13,28.79,29.795,28.365,28.388,5311070,0
2000-03-14,28.452,29.574,28.209,29.48,5360222,0
2000-03-15,29.48,29.88,28.764,29.857,4783120,0
2000-03-16,29.59,30.948,29.054,29.92,6614515,0
2000-03-17,29.857,29.88,29.276,29.637,5413195,0
2000-03-20,29.723,29.906,29.054,29.504,2903849,0
2000-03-21,29.52,30.769,29.52,30.588,4515449,0
2000-03-22,30.054,30.502,29.325,29.88,3558118,0
2000-03-23,29.52,30.525,29.259,30.101,5345452,0
2000-03-24,30.149,30.564,30.149,30.454,3584857,0
2000-03-27,29.943,30.547,29.325,30.077,4806040,0
2000-03-28,29.723,30.502,29.615,30.196,4152282,0
2000-03-29,30.164,31.658,30.123,31.483,6756878,0
2000-03-30,31.725,32.809,31.68,32.795,9962011,0
2000-03-31,32.809,33.524,32.686,32.883,7999460,0
2000-04-03,32.943,33.35,32.549,32.834,4555183,0
2000-04-04,32.926,33.171,31.79,31.947,9733057,0
2000-04-05,31.876,32.259,31.082,31.121,3768225,0
2000-04-06,31.301,31.947,31.06,31.631,2927535,0
2000-04-07,31.631,31.631,30.698,30.752,3662281,0
2000-04-10,30.392,31.097,30.281,30.611,3078555,0
2000-04-11,30.791,31.837,30.791,31.546,4384803,0
2000-04-12,31.768,32.172,31.46,31.658,3559641,0
2000-04-13,31.631,31.631,30.925,30.925,6383775,0
2000-04-14,30.948,30.974,30.392,30.477,4799930,0
2000-04-17,30.235,30.477,29.276,29.504,5071926,0
2000-04-18,29.433,30.218,29.276,30.077,3833424,0
2000-04-19,29.991,30.634,29.857,30.149,3854561,0
2000-04-20,29.574,30.698,29.574,30.698,2833554,0
2000-04-24,30.351,31.06,30.218,30.328,3818143,0
2000-04-25,30.367,30.658,29.906,30.164,4082498,0
2000-04-26,30.658,30.791,30.392,30.698,2617585,0
2000-04-27,30.698,31.658,30.698,31.46,3687239,0
2000-04-28,31.097,31.46,30.281,30.281,3578493,0
2000-05-01,30.415,31.483,30.415,30.698,3770775,0
2000-05-02,31.01,31.992,30.997,31.768,4530480,0
2000-05-03,31.81,31.81,31.06,31.06,3557607,0
2000-05-04,31.146,31.701,31.146,31.437,2455355,0
2000-05-05,31.53,32.276,31.326,32.276,3068372,0
2000-05-08,32.393,33.062,32.276,32.661,4192010,0
2000-05-09,32.613,32.636,31.616,32.066,2536601,0
2000-05-10,31.81,32.686,31.81,32.322,3407090,0
2000-05-11,32.322,33.241,32.322,33.218,4323171,0
2000-05-12,33.077,33.547,32.943,33.53,4228174,0
2000-05-15,33.367,33.705,33.241,33.436,4250077,0
2000-05-16,33.436,33.436,32.748,33.062,3921796,0
2000-05-17,32.512,32.848,32.267,32.714,3824256,0
2000-05-18,32.802,32.977,32.38,32.549,2251868,0
2000-05-19,32.599,33.65,32.489,33.424,3524499,0
2000-05-22,33.611,33.989,33.424,33.698,4278093,0
2000-05-23,33.556,33.556,32.802,33.401,3102243,0
2000-05-24,33.444,33.83,33.225,33.761,4368506,0
2000-05-25,33.626,33.626,32.756,33.384,3749887,0
2000-05-26,33.611,33.675,32.636,32.731,2928550,0
2000-05-30,32.756,32.848,32.441,32.714,2616059,0
2000-05-31,32.89,33.47,32.802,33.11,3282554,0
2000-06-01,33.11,33.11,32.041,32.599,3126435,0
2000-06-02,32.238,32.441,31.81,32.441,5791904,0
2000-06-05,32.512,32.686,32.331,32.4,3442239,0
2000-06-06,32.417,33.384,32.4,33.273,3287904,0
2000-06-07,33.626,33.65,32.848,33.085,3853544,0
2000-06-08,33.11,33.313,32.89,33.162,2661135,0
2000-06-09,33.313,33.384,32.779,32.96,4135725,0
2000-06-12,33.249,33.846,33.225,33.273,5607261,0
2000-06-13,32.96,33.068,32.756,32.865,4745426,0
2000-06-14,32.977,33.83,32.977,33.401,5266756,0
2000-06-15,33.336,33.65,32.96,33.358,3746069,0
2000-06-16,33.18,33.918,33.18,33.225,6227151,0
2000-06-19,33.424,33.47,32.4,32.731,3890730,0
2000-06-20,32.731,32.731,32.127,32.331,4506286,0
2000-06-21,32.285,32.911,32.066,32.694,4471392,0
2000-06-22,32.89,33.162,32.017,32.078,3212519,0
2000-06-23,32.078,32.417,32.041,32.153,2626502,0
2000-06-26,32.127,32.417,31.768,31.79,2792805,0
2000-06-27,31.837,31.837,31.616,31.68,3933258,0
2000-06-28,31.616,31.658,31.193,31.372,3690548,0
2000-06-29,31.121,31.505,30.988,31.035,3034750,0
2000-06-30,31.035,31.207,30.298,30.385,6635145,0
2000-07-03,30.445,31.035,30.407,30.785,2170371,0
2000-07-05,30.469,30.469,29.403,29.551,5755993,0
2000-07-06,29.659,30.588,29.659,29.935,4357042,0
2000-07-07,30.086,30.517,30,30.077,3623565,0
2000-07-10,30.109,30.517,30.086,30.086,2409517,0
2000-07-11,30.14,31.365,30.14,31.168,3411164,0
2000-07-12,31.193,31.193,30.691,30.691,4175964,0
2000-07-13,30.745,30.785,29.827,30.077,4779299,0
2000-07-14,29.975,30,29.623,30,3449622,0
2000-07-17,30.086,30.274,29.599,29.615,3644200,0
2000-07-18,29.403,29.889,28.994,29.175,4830744,0
2000-07-19,29.332,29.466,29.236,29.353,3173040,0
2000-07-20,29.379,29.379,28.656,28.656,3472034,0
2000-07-21,28.656,28.743,28.12,28.12,4287513,0
2000-07-24,28.193,28.279,27.697,27.721,5694613,0
2000-07-25,27.941,27.981,27.531,27.697,5180927,0
2000-07-26,28.12,28.295,27.697,27.697,6881674,0
2000-07-27,27.941,29.063,27.918,28.994,6241922,0
2000-07-28,29.106,29.511,28.743,28.868,3658710,0
2000-07-31,28.656,29.308,28.193,28.295,3971203,0
2000-08-01,28.12,28.726,28.12,28.255,3682144,0
2000-08-02,28.427,28.743,28.427,28.594,4761472,0
2000-08-03,28.743,29.017,28.255,28.656,3965091,0
2000-08-04,28.193,28.743,27.807,28.42,4180549,0
2000-08-07,28.546,29.213,28.522,28.907,2809871,0
2000-08-08,28.656,28.929,28.546,28.79,2684568,0
2000-08-09,29.19,29.827,29.04,29.582,5170743,0
2000-08-10,29.599,30.204,29.599,30.046,3245624,0
2000-08-11,30.021,30.298,29.78,30.086,3940643,0
2000-08-14,29.827,30.336,29.827,30.226,3193160,0
2000-08-15,30.274,30.533,29.914,29.914,2697052,0
2000-08-16,30.196,30.917,30.196,30.847,4520547,0
2000-08-17,30.847,31.68,30.728,31.483,3922304,0
2000-08-18,30.94,31.365,30.94,31.06,3956181,0
2000-08-21,31.113,31.483,30.862,31.317,1908564,0
2000-08-22,31.402,31.658,31.138,31.278,2424030,0
2000-08-23,31.631,32.38,31.483,32.086,5956937,0
2000-08-24,31.278,31.389,31.003,31.113,3916449,0
2000-08-25,31.256,31.591,30.94,31.365,3204369,0
2000-08-28,31.089,31.79,31.003,31.389,2339990,0
2000-08-29,31.365,31.546,31.026,31.043,2195837,0
2000-08-30,30.981,31.026,30.666,30.728,2402129,0
2000-08-31,30.917,31.026,30.461,30.51,3323303,0
2000-09-01,30.579,31.256,30.579,30.862,4172909,0
2000-09-05,31.161,31.483,30.847,31.026,2192274,0
2000-09-06,31.256,32.017,31.256,31.819,3557861,0
2000-09-07,32.315,32.315,31.846,31.882,4393206,0
2000-09-08,31.546,31.751,31.138,31.294,3489862,0
2000-09-11,31.294,32.496,31.294,32.246,4430134,0
2000-09-12,32.086,32.315,31.751,31.977,4305852,0
2000-09-13,32.041,32.292,31.819,31.992,3189593,0
2000-09-14,31.992,31.992,31.521,31.623,2007634,0
2000-09-15,31.68,33.006,31.68,32.557,9470993,0
2000-09-18,32.809,33.329,32.496,32.496,6471132,0
2000-09-19,32.355,32.38,31.79,31.79,4864107,0
2000-09-20,32.267,32.714,31.294,31.402,8983790,0
2000-09-21,31.278,31.343,30.555,30.8,5993353,0
2000-09-22,30.728,31.207,30.218,30.415,5713207,0
2000-09-25,29.966,30.218,29.44,29.889,5709132,0
2000-09-26,30.242,30.62,29.991,30.077,5454453,0
2000-09-27,30.123,30.917,29.897,30.847,4267649,0
2000-09-28,30.847,31.026,30.328,30.376,4671063,0
2000-09-29,30.579,31.365,30.579,30.777,3443763,0
2000-10-02,31.113,31.616,31.003,31.294,2953509,0
2000-10-03,31.483,31.68,31.207,31.365,3088234,0
2000-10-04,31.591,31.616,30.51,30.62,3681379,0
2000-10-05,30.62,30.981,30.123,30.862,3793438,0
2000-10-06,30.862,31.483,30.257,30.461,3237477,0
2000-10-09,30.62,31.184,30.62,31.043,2166295,0
2000-10-10,31.232,31.768,30.94,31.483,3954905,0
2000-10-11,32.109,32.109,31.067,31.278,7761585,0
2000-10-12,31.278,31.977,31.256,31.521,11433546,0
2000-10-13,31.294,31.389,30.328,30.415,5129994,0
2000-10-16,28.884,29.629,28.342,29.607,22807751,0
2000-10-17,29.424,29.92,29.15,29.92,11031153,0
2000-10-18,30.101,30.101,29.52,29.788,6309156,0
2000-10-19,29.559,30.029,29.424,29.717,5216326,0
2000-10-20,29.717,30.242,29.694,30.123,6844235,0
2000-10-23,30.149,30.196,29.559,29.802,5882822,0
2000-10-24,30.123,30.123,29.607,29.694,7212501,0
2000-10-25,29.788,30.029,29.245,29.424,4983806,0
2000-10-26,29.966,30.015,29.536,29.607,7184996,0
2000-10-27,29.763,29.763,28.884,28.994,3365834,0
2000-10-30,28.656,29.559,28.656,29.466,4380476,0
2000-10-31,29.466,29.802,29.08,29.651,4199655,0
2000-11-01,29.88,30.367,29.802,29.897,4289044,0
2000-11-02,29.92,29.92,29.063,29.063,5662779,0
2000-11-03,29.317,29.582,28.994,29.268,5332713,0
2000-11-06,29.221,29.897,29.08,29.802,4447711,0
2000-11-07,29.802,30.123,29.424,29.629,4264342,0
2000-11-08,29.788,30.077,29.788,29.966,2991453,0
2000-11-09,30.101,30.367,29.88,30.101,3660241,0
2000-11-10,30.123,30.605,30.123,30.367,4929560,0
2000-11-13,30.705,30.8,29.827,30.015,3601665,0
2000-11-14,30.029,30.62,30.029,30.415,3884360,0
2000-11-15,30.674,30.902,30.407,30.54,3289939,0
2000-11-16,30.445,30.649,30.218,30.517,2537111,0
2000-11-17,30.29,30.495,30.109,30.469,2565123,0
2000-11-20,30.674,30.839,30.422,30.445,2396019,0
2000-11-21,30.469,31.089,30.336,30.925,3757787,0
2000-11-22,30.925,30.948,30.674,30.862,3159287,0
2000-11-24,30.902,30.902,30.564,30.674,1358712,0
2000-11-27,30.974,30.974,30.564,30.886,2910721,0
2000-11-28,31.201,31.286,30.948,31.224,6603053,0
2000-11-29,31.224,31.263,29.857,29.88,6814438,0
2000-11-30,30.086,30.218,29.29,29.795,5195193,0
2000-12-01,30,30.196,29.77,30.06,4375382,0
2000-12-04,29.966,30.495,29.92,30.196,4999596,0
2000-12-05,30.745,30.745,29.717,29.77,3998201,0
2000-12-06,29.833,29.92,29.126,29.29,4906385,0
2000-12-07,29.488,29.77,29.317,29.353,3352332,0
2000-12-08,29.221,29.677,28.876,29.582,3855836,0
2000-12-11,29.607,29.906,29.317,29.651,5490874,0
2000-12-12,29.88,30,29.677,29.77,3375768,0
2000-12-13,29.677,30.132,29.677,29.92,4020362,0
2000-12-14,29.651,29.717,28.585,28.764,6275790,0
2000-12-15,29.017,29.245,28.474,28.474,10233245,0
2000-12-18,28.704,29.651,28.623,29.379,7139152,0
2000-12-19,29.317,30,29.317,29.488,5444012,0
2000-12-20,29.126,29.15,28.452,28.537,5885880,0
2000-12-21,28.813,28.876,28.452,28.515,5388493,0
2000-12-22,28.718,29.379,28.537,29.332,3894802,0
2000-12-26,29.701,30.196,29.473,30.132,5553524,0
2000-12-27,30.29,30.407,29.906,30.218,3326866,0
2000-12-28,30.886,31.343,30.495,31.201,6775981,0
2000-12-29,31.24,31.631,30.721,30.721,4300505,0
2001-01-02,30.997,31.631,30.902,31.263,5039071,0
2001-01-03,30.925,31.089,29.795,30.06,6787188,0
2001-01-04,29.745,29.833,29.126,29.424,7022254,0
2001-01-05,29.424,29.943,29.317,29.651,4378181,0
2001-01-08,29.651,29.966,29.488,29.582,4186919,0
2001-01-09,29.582,29.629,28.969,29.198,4870988,0
2001-01-10,29.198,29.221,28.994,29.15,5572625,0
2001-01-11,29.52,29.701,29.29,29.629,6536583,0
2001-01-12,29.651,29.651,28.969,29.448,6555939,0
2001-01-16,29.424,29.473,28.929,29.473,7628137,0
2001-01-17,29.245,29.448,28.876,29.198,7093567,0
2001-01-18,29.106,29.317,28.852,28.9,6424271,0
2001-01-19,28.679,29.106,28.537,28.852,6070012,0
2001-01-22,28.65,29.08,28.623,28.969,6136228,0
2001-01-23,28.994,29.175,28.65,28.946,6144886,0
2001-01-24,29.175,29.198,28.743,29.063,4161452,0
2001-01-25,29.15,30.313,29.15,30.265,10691664,0
2001-01-26,30.265,30.385,29.833,30.06,5271597,0
2001-01-29,29.694,29.77,29.433,29.651,4030290,0
2001-01-30,29.599,29.872,29.473,29.78,3348516,0
2001-01-31,30.054,30.306,29.802,30.306,4183353,0
2001-02-01,30.306,30.306,29.677,30.298,3694114,0
2001-02-02,30.298,30.415,29.833,29.991,3766697,0
2001-02-05,30.123,30.415,30.029,30.046,4250841,0
2001-02-06,30.218,31.035,30.054,30.815,8428592,0
2001-02-07,30.674,30.721,30.218,30.328,5683921,0
2001-02-08,30.328,30.815,30.249,30.658,5031688,0
2001-02-09,30.966,31.49,30.966,31.256,5288148,0
2001-02-12,31.286,31.538,30.839,31.483,5657177,0
2001-02-13,31.161,31.286,30.839,31.286,4612742,0
2001-02-14,31.631,31.79,31.286,31.475,6467567,0
2001-02-15,31.161,31.343,31.052,31.309,5940889,0
2001-02-16,31.546,32.073,31.365,31.734,7510730,0
2001-02-20,31.64,31.931,31.555,31.71,4840168,0
2001-02-21,31.71,31.977,31.428,31.505,6538365,0
2001-02-22,31.68,31.853,31.505,31.563,5211236,0
2001-02-23,31.563,31.631,30.847,30.966,4979734,0
2001-02-26,30.8,31.256,30.649,31.003,5333992,0
2001-02-27,31.01,31.585,31.01,31.421,5949549,0
2001-02-28,31.49,31.623,31.278,31.402,5486798,0
2001-03-01,31.402,31.931,31.402,31.837,6667490,0
2001-03-02,31.897,32.441,31.751,32.426,6639218,0
2001-03-05,32.534,33.257,32.534,33.139,8613997,0
2001-03-06,33.139,33.358,33.014,33.162,8264068,0
2001-03-07,33.358,33.641,33.298,33.503,5441718,0
2001-03-08,33.503,34.088,33.321,34.082,7389502,0
2001-03-09,34.082,34.254,33.761,34.012,4797891,0
2001-03-12,34.002,34.02,33.667,33.769,5704295,0
2001-03-13,33.751,33.751,33.029,33.218,6731924,0
2001-03-14,32.686,33.014,32.575,32.826,5949038,0
2001-03-15,32.826,32.911,32.127,32.52,5578991,0
2001-03-16,32.119,32.48,31.963,32.078,8917576,0
2001-03-19,32.3,32.96,32.259,32.653,6794573,0
2001-03-20,32.77,33.452,32.557,33.225,7603689,0
2001-03-21,33.021,33.196,32.557,32.883,7500796,0
2001-03-22,32.809,32.998,31.286,32.078,12048596,0
2001-03-23,31.79,32.259,31.452,31.79,9425151,0
2001-03-26,32.188,32.322,31.68,31.687,4825909,0
2001-03-27,31.985,32.346,31.876,32.197,6744657,0
2001-03-28,31.701,31.954,31.437,31.751,4537102,0
2001-03-29,31.452,31.687,31.286,31.68,4950701,0
2001-03-30,31.94,32.512,31.803,32.188,4975151,0
2001-04-02,32.188,32.3,31.57,31.846,6932861,0
2001-04-03,31.759,31.882,31.01,31.53,6833282,0
2001-04-04,31.53,32.246,31.53,32.153,6428602,0
2001-04-05,32.52,32.96,32.292,32.883,6229189,0
2001-04-06,32.441,32.809,32.188,32.707,5639096,0
2001-04-09,32.904,33.547,32.904,33.547,5672968,0
2001-04-10,33.691,34.082,33.691,34.027,7604706,0
2001-04-11,33.65,33.65,33.062,33.291,6454577,0
2001-04-12,33.291,33.65,33.045,33.65,4495079,0
2001-04-16,33.727,34.388,33.618,34.388,4705190,0
2001-04-17,34.318,34.318,33.83,34.183,5846914,0
2001-04-18,33.893,34.442,33.479,34.262,8392684,0
2001-04-19,34.002,34.161,33.611,34.002,6063136,0
2001-04-20,34.002,34.24,33.854,34.183,5538501,0
2001-04-23,34.429,34.788,34.351,34.726,5512014,0
2001-04-24,34.772,34.829,34.302,34.569,6732683,0
2001-04-25,34.742,34.99,34.372,34.947,6653228,0
2001-04-26,35.102,35.902,35.048,35.88,13691017,0
2001-04-27,35.88,35.888,35.488,35.738,7823474,0
2001-04-30,35.738,35.858,35.269,35.402,5782732,0
2001-05-01,35.086,35.41,34.962,35.354,7380335,0
2001-05-02,34.632,34.999,33.618,33.727,8919868,0
2001-05-03,33.632,33.727,33.241,33.618,8073571,0
2001-05-04,33.761,34.318,33.632,34.224,5822972,0
2001-05-07,34.459,34.569,33.973,34.537,4060344,0
2001-05-08,34.2,34.632,34.002,34.388,4798399,0
2001-05-09,34.6,34.984,34.474,34.984,4198632,0
2001-05-10,34.984,35.158,34.67,34.905,5128464,0
2001-05-11,34.905,34.905,34.318,34.467,3925873,0
2001-05-14,34.467,34.883,34.429,34.608,5725942,0
2001-05-15,34.962,35.016,34.554,34.969,6269428,0
2001-05-16,34.969,35.384,34.905,35.158,5451395,0
2001-05-17,35.158,35.434,34.905,35.316,4262557,0
2001-05-18,35.473,36.084,35.456,36.015,5729251,0
2001-05-21,36.173,36.359,35.527,35.858,5531877,0
2001-05-22,35.804,35.807,35.093,35.093,5003671,0
2001-05-23,35.182,35.253,34.718,34.765,4536592,0
2001-05-24,34.962,34.962,34.545,34.811,3645981,0
2001-05-25,35.048,35.137,34.735,34.765,6707473,0
2001-05-29,35.434,35.723,35.269,35.269,7119288,0
2001-05-30,35.434,35.434,35.048,35.378,5272615,0
2001-05-31,35.072,35.576,35.072,35.456,6243959,0
2001-06-01,35.621,35.73,35.323,35.576,4475469,0
2001-06-04,35.786,36.193,35.786,36.185,5462859,0
2001-06-05,36.092,36.193,35.919,36.061,7076250,0
2001-06-06,35.637,35.715,35.402,35.496,7993859,0
2001-06-07,35.496,35.807,35.378,35.441,6703141,0
2001-06-08,35.613,35.613,35.323,35.597,4027743,0
2001-06-11,35.804,36.14,35.715,35.99,6278848,0
2001-06-12,35.99,36.173,35.804,36.023,5001890,0
2001-06-13,36.173,36.321,35.807,35.858,5366591,0
2001-06-14,35.786,35.786,35.275,35.316,3942938,0
2001-06-15,35.072,35.824,35.072,35.691,6377920,0
2001-06-18,35.691,35.746,35.29,35.323,4712831,0
2001-06-19,35.331,35.418,35.048,35.253,4381747,0
2001-06-20,35.072,35.551,34.853,34.875,5798269,0
2001-06-21,34.875,34.896,34.088,34.499,10175946,0
2001-06-22,34.735,35.025,34.176,34.969,7020984,0
2001-06-25,35.048,35.196,34.742,35.048,5039578,0
2001-06-26,34.962,35.196,34.71,34.962,6234278,0
2001-06-27,34.649,34.686,33.698,33.735,6846270,0
2001-06-28,33.589,33.589,32.464,32.756,10784879,0
2001-06-29,33.029,33.547,32.628,33.408,7537213,0
2001-07-02,33.401,33.401,33.021,33.336,7091271,0
2001-07-03,33.336,33.375,33.171,33.358,4045826,0
2001-07-05,33.358,34.161,33.358,33.705,7567780,0
2001-07-06,33.942,33.942,33.257,33.589,6508310,0
2001-07-09,33.589,33.589,32.943,33.233,6482845,0
2001-07-10,33.218,33.503,32.761,32.998,6734976,0
2001-07-11,32.856,32.856,32.136,32.362,6278592,0
2001-07-12,32.489,32.89,32.127,32.874,6788206,0
2001-07-13,32.874,33.313,32.661,32.998,5568805,0
2001-07-16,33.038,33.298,32.18,32.355,4800184,0
2001-07-17,32.38,32.557,31.876,32.066,6141832,0
2001-07-18,31.768,32.073,31.411,32.041,7020728,0
2001-07-19,32.204,32.331,31.94,32.172,6474187,0
2001-07-20,32.222,33.006,32.222,32.834,8050140,0
2001-07-23,32.89,32.926,32.119,32.355,5243325,0
2001-07-24,32.073,32.222,31.286,31.445,5486798,0
2001-07-25,31.905,32.943,31.837,32.911,11126913,0
2001-07-26,32.911,33.298,32.653,33.241,7485771,0
2001-07-27,33.392,33.667,32.883,33.626,4195828,0
2001-07-30,33.735,33.918,33.336,33.786,4774716,0
2001-07-31,33.806,34.131,33.581,33.727,7639594,0
2001-08-01,33.793,34.002,33.487,33.65,7025820,0
2001-08-02,33.727,33.769,33.452,33.611,5895047,0
2001-08-03,33.517,33.618,33.131,33.47,4095741,0
2001-08-06,33.392,33.611,33.306,33.358,3494193,0
2001-08-07,33.452,33.815,33.452,33.641,6611206,0
2001-08-08,33.735,33.888,33.218,33.225,5379833,0
2001-08-09,33.205,33.494,32.998,33.436,5770511,0
2001-08-10,33.683,34.123,33.667,33.862,8107950,0
2001-08-13,33.888,34.114,33.793,33.846,6580640,0
2001-08-14,33.846,34.051,33.806,34.044,6148961,0
2001-08-15,34.372,34.702,34.24,34.577,6503982,0
2001-08-16,34.586,34.649,34.279,34.592,7044924,0
2001-08-17,34.537,34.586,34.105,34.2,5200285,0
2001-08-20,34.224,34.31,33.806,33.956,6153547,0
2001-08-21,34.183,34.183,33.611,33.626,6006090,0
2001-08-22,33.888,34.624,33.839,34.176,10952967,0
2001-08-23,34.176,34.53,34.146,34.31,4144640,0
2001-08-24,34.31,34.649,34.208,34.499,3765425,0
2001-08-27,34.608,34.796,34.24,34.24,3385700,0
2001-08-28,34.24,34.24,33.862,33.871,3572633,0
2001-08-29,34.058,34.372,34.051,34.114,6700851,0
2001-08-30,34.114,34.318,33.444,33.632,7819403,0
2001-08-31,33.683,33.846,33.53,33.735,4288789,0
2001-09-04,33.862,34.31,33.862,33.956,7064278,0
2001-09-05,34.051,34.051,33.751,33.981,6961386,0
2001-09-06,33.942,34.2,33.846,34.105,7387466,0
2001-09-07,34.114,34.686,33.956,34.351,12161672,0
2001-09-10,34.333,34.351,34.036,34.088,7747835,0
2001-09-17,34.38,34.38,33.53,33.538,12888779,0
2001-09-18,33.494,33.53,32.575,32.628,10505750,0
2001-09-19,32.628,32.628,30.815,31.563,11542293,0
2001-09-20,31.317,31.563,30.934,31.113,9055098,0
2001-09-21,31.113,31.334,30.109,31.232,11922783,0
2001-09-24,31.232,31.428,29.95,30.149,11843067,0
2001-09-25,30.109,30.14,29.371,29.629,12467284,0
2001-09-26,29.77,29.92,29.213,29.284,12230688,0
2001-09-27,29.424,31.035,29.276,31.035,14587996,0
2001-09-28,30.948,31.505,30.721,31.505,10341994,0
2001-10-01,31.177,31.177,30.51,31.113,8061346,0
2001-10-02,30.705,31.846,30.579,31.79,9186515,0
2001-10-03,31.79,31.876,31.232,31.751,8803481,0
2001-10-04,31.759,32.714,31.759,32.38,7990800,0
2001-10-05,32.636,32.998,32.292,32.883,9216571,0
2001-10-08,32.883,33.452,32.628,33.062,6955275,0
2001-10-09,33.358,34.012,32.802,33.786,14153261,0
2001-10-10,33.793,34.862,33.786,34.735,12692930,0
2001-10-11,34.649,34.759,34.183,34.679,13786519,0
2001-10-12,34.372,34.499,33.509,33.83,14634346,0
2001-10-15,33.641,33.667,32.566,32.883,8929288,0
2001-10-16,32.883,33.233,32.456,33.139,7459031,0
2001-10-17,33.342,33.509,32.911,33.124,5592234,0
2001-10-18,32.77,32.826,31.853,31.985,8062871,0
2001-10-19,31.796,32.52,31.521,32.246,7921020,0
2001-10-22,32.3,32.99,31.977,32.99,6351433,0
2001-10-23,32.911,33.218,32.017,32.188,8118646,0
2001-10-24,32.292,32.4,31.79,32.306,6560778,0
2001-10-25,31.734,32.678,31.687,32.678,8018561,0
2001-10-26,32.678,33.085,32.464,33.053,8359316,0
2001-10-29,33.162,33.265,32.802,33.085,7824238,0
2001-10-30,33.085,33.306,32.496,33.085,9028616,0
2001-10-31,33.006,33.452,32.74,32.911,9791122,0
2001-11-01,32.911,33.452,32.74,33.408,6889566,0
2001-11-02,33.139,33.139,32.512,32.512,6786167,0
2001-11-05,32.694,32.848,32.38,32.38,6735741,0
2001-11-06,32.229,32.38,31.923,32.267,8904586,0
2001-11-07,32.267,32.541,31.931,32.441,8225611,0
2001-11-08,32.62,32.748,32.322,32.566,8330029,0
2001-11-09,32.99,33.342,32.883,33.265,7082102,0
2001-11-12,33.053,33.306,32.714,33.171,5814316,0
2001-11-13,33.329,33.538,32.583,33.524,8781321,0
2001-11-14,33.139,33.342,32.331,32.456,10379942,0
2001-11-15,31.759,31.759,30.908,31.395,15492617,0
2001-11-16,31.395,31.53,30.981,31.263,13851463,0
2001-11-19,31.263,31.317,30.721,31.06,9751136,0
2001-11-20,31.658,32.541,31.585,32.417,10601765,0
2001-11-21,32.779,32.865,32.017,32.246,7835700,0
2001-11-23,31.695,32.541,31.57,32.434,3542072,0
2001-11-26,31.897,32.073,31.505,31.923,6665705,0
2001-11-27,31.734,32.222,31.6,32.078,7210465,0
2001-11-28,31.87,32.18,31.68,31.68,6411534,0
2001-11-29,31.846,32.1,31.616,32.017,4193283,0
2001-11-30,31.992,32.204,31.671,31.846,5678317,0
2001-12-03,31.853,32.566,31.6,32.388,7298327,0
2001-12-04,32.388,32.557,32.066,32.528,7209956,0
2001-12-05,32.779,32.969,32.653,32.779,8038934,0
2001-12-06,32.969,32.969,32.078,32.213,5943945,0
2001-12-07,32.213,32.817,31.999,32.686,5244345,0
2001-12-10,32.549,32.748,32.18,32.267,5649028,0
2001-12-11,32.267,32.599,31.853,31.882,5353601,0
2001-12-12,32.222,32.222,31.853,32.073,6810109,0
2001-12-13,32.073,32.204,31.389,31.57,7877464,0
2001-12-14,31.623,31.81,31.395,31.475,8597190,0
2001-12-17,31.57,32.1,31.317,32.078,8079679,0
2001-12-18,31.954,32.371,31.94,32.315,5687232,0
2001-12-19,32.222,32.856,32.213,32.779,8149461,0
2001-12-20,33.062,33.077,32.628,32.748,5274142,0
2001-12-21,32.951,33.306,32.934,33.196,9616921,0
2001-12-24,33.196,33.43,33.162,33.171,2595683,0
2001-12-26,33.401,33.973,33.329,33.415,5007239,0
2001-12-27,33.509,33.973,33.358,33.839,6164755,0
2001-12-28,34.088,34.114,33.658,33.888,5206651,0
2001-12-31,33.72,33.981,33.47,33.573,6444644,0
2002-01-02,33.573,33.573,32.934,33.524,6390144,0
2002-01-03,33.452,33.705,33.329,33.53,4432425,0
2002-01-04,33.581,33.751,33.452,33.452,6212886,0
2002-01-07,33.509,33.72,33.452,33.611,5929428,0
2002-01-08,33.72,33.901,33.155,33.735,6287762,0
2002-01-09,33.452,33.901,33.155,33.392,7593754,0
2002-01-10,33.162,33.47,33.045,33.329,5764653,0
2002-01-11,33.306,33.329,32.686,32.748,6437510,0
2002-01-14,32.748,32.874,32.489,32.74,6750261,0
2002-01-15,33.062,33.415,32.969,33.415,7084906,0
2002-01-16,33.077,33.146,32.761,32.77,5256570,0
2002-01-17,32.943,33.014,32.599,32.748,4310184,0
2002-01-18,32.67,32.883,32.52,32.52,5327369,0
2002-01-22,32.748,32.834,32.259,32.496,4978716,0
2002-01-23,32.644,33.18,32.636,32.883,6471384,0
2002-01-24,32.897,33.188,32.89,33.006,4959105,0
2002-01-25,33.155,33.35,33.062,33.18,4612742,0
2002-01-28,33.415,33.415,33.146,33.298,6051675,0
2002-01-29,32.883,32.883,31.71,31.905,15642108,0
2002-01-30,30.908,31.224,30.385,31.138,18288989,0
2002-01-31,31.097,31.468,31.082,31.395,8820035,0
2002-02-01,31.248,32.073,31.248,31.985,7986727,0
2002-02-04,31.79,31.931,31.395,31.437,5283562,0
2002-02-05,31.113,31.395,30.76,30.855,8410001,0
2002-02-06,30.902,31.301,30.839,31.177,6813929,0
2002-02-07,30.948,31.082,30.627,30.627,8205495,0
2002-02-08,30.691,30.8,30.485,30.666,6196076,0
2002-02-11,30.359,31.193,30.274,31.082,6306100,0
2002-02-12,31.026,31.177,30.839,30.862,6658064,0
2002-02-13,31.082,31.256,30.815,31.153,6310683,0
2002-02-14,31.177,31.452,31.018,31.177,7859132,0
2002-02-15,31.286,31.421,31.043,31.113,6553902,0
2002-02-19,30.948,31.097,30.649,30.847,5515579,0
2002-02-20,30.791,30.895,30.533,30.895,5989789,0
2002-02-21,31.026,31.514,30.981,31.026,6516461,0
2002-02-22,31.06,31.649,31.043,31.623,8206508,0
2002-02-25,31.555,32.017,31.365,31.701,7658698,0
2002-02-26,31.891,32.025,31.649,31.81,5221172,0
2002-02-27,31.71,32.16,31.701,32.119,6875563,0
2002-02-28,32.119,32.267,31.846,31.905,6668251,0
2002-03-01,31.905,32.306,31.819,32.306,7237462,0
2002-03-04,32.315,32.583,32.078,32.566,5886387,0
2002-03-05,32.566,32.802,32.306,32.593,4936441,0
2002-03-06,32.38,33.265,32.38,33.218,6957567,0
2002-03-07,33.35,33.573,32.969,33.494,7996912,0
2002-03-08,33.618,33.618,33.062,33.117,9630421,0
2002-03-11,33.517,33.893,33.401,33.667,7135334,0
2002-03-12,33.667,33.924,33.589,33.862,7591203,0
2002-03-13,33.949,34.002,33.691,33.786,8024668,0
2002-03-14,33.786,33.933,33.72,33.815,5811258,0
2002-03-15,33.871,34.161,33.839,33.933,8530208,0
2002-03-18,34.082,34.262,33.893,34.146,5589686,0
2002-03-19,34.31,34.616,34.254,34.271,5793939,0
2002-03-20,33.956,34.31,33.893,33.933,5431532,0
2002-03-21,33.949,34.286,33.815,34.152,4945608,0
2002-03-22,34.002,34.38,33.632,33.675,5130757,0
2002-03-25,33.675,33.815,33.401,33.401,4235305,0
2002-03-26,33.589,33.83,33.503,33.632,5237468,0
2002-03-27,33.871,34.364,33.846,34.2,6106941,0
2002-03-28,34.096,34.459,34.002,34.114,5265990,0
2002-04-01,33.994,34.262,33.893,33.893,4930072,0
2002-04-02,33.893,34.396,33.893,34.333,5681881,0
2002-04-03,34.146,34.161,33.806,34.002,7412172,0
2002-04-04,33.973,34.002,32.984,33.171,6178252,0
2002-04-05,33.218,33.249,32.779,32.926,5571351,0
2002-04-08,33.196,33.611,33.029,33.401,6815458,0
2002-04-09,33.329,33.401,32.779,32.984,5102741,0
2002-04-10,32.856,33.273,32.834,33.102,5047731,0
2002-04-11,33.102,33.273,32.661,32.661,4954775,0
2002-04-12,32.322,32.38,31.57,31.782,10198354,0
2002-04-15,32.267,32.575,32.213,32.238,6292856,0
2002-04-16,32.472,32.934,32.388,32.723,5075997,0
2002-04-17,32.951,33.196,32.549,32.856,4797640,0
2002-04-18,33.171,33.249,32.583,33.062,4919625,0
2002-04-19,32.779,33.249,32.686,33.249,5700219,0
2002-04-22,33.117,33.306,32.541,32.748,4983044,0
2002-04-23,32.306,32.865,32.18,32.865,6844999,0
2002-04-24,32.362,32.575,32.1,32.119,5542320,0
2002-04-25,32.38,32.779,32.238,32.456,6828189,0
2002-04-26,32.464,32.628,31.742,31.963,9609789,0
2002-04-29,32.127,32.802,32.008,32.441,7200532,0
2002-04-30,32.911,33.11,32.761,32.761,5082114,0
2002-05-01,32.77,33.329,32.661,33.249,6741091,0
2002-05-02,33.249,33.581,32.919,33.581,6357797,0
2002-05-03,33.705,34.044,33.641,33.822,8103364,0
2002-05-06,33.589,33.589,32.856,32.874,6156348,0
2002-05-07,32.99,33.401,32.834,33.131,4905112,0
2002-05-08,33.329,33.65,32.809,33.65,9094320,0
2002-05-09,33.35,33.556,33.155,33.358,6849840,0
2002-05-10,33.581,33.589,33.162,33.233,6093188,0
2002-05-13,32.969,34.191,32.904,34.044,6403129,0
2002-05-14,34.161,34.2,33.893,33.973,7170476,0
2002-05-15,33.611,33.918,33.53,33.53,6755608,0
2002-05-16,33.589,34.074,33.589,33.893,5523983,0
2002-05-17,33.705,34.044,33.618,33.949,4975913,0
2002-05-20,33.72,33.989,33.53,33.799,5888681,0
2002-05-21,33.799,34.279,33.444,33.444,7004177,0
2002-05-22,33.452,33.949,33.265,33.901,5614392,0
2002-05-23,33.901,34.216,33.556,34.123,4767331,0
2002-05-24,34.123,34.216,33.597,33.933,4097017,0
2002-05-28,33.949,33.956,33.47,33.547,4458657,0
2002-05-29,33.509,33.667,33.298,33.47,5017172,0
2002-05-30,33.188,33.509,32.943,33.053,5697673,0
2002-05-31,33.171,33.973,33.171,33.225,6049892,0
2002-06-03,33.494,33.494,32.943,32.943,5358946,0
2002-06-04,32.943,33.249,32.714,33.053,4926249,0
2002-06-05,33.053,33.196,32.636,33.196,6739308,0
2002-06-06,33.452,33.589,32.593,32.74,6094461,0
2002-06-07,32.74,33.281,32.694,33.225,6189965,0
2002-06-10,33.171,33.218,32.694,32.89,5668130,0
2002-06-11,33.093,33.155,32.74,32.904,4827431,0
2002-06-12,33.038,33.265,32.77,33.038,6600762,0
2002-06-13,33.038,33.573,32.865,33.093,4882447,0
2002-06-14,33.038,33.131,32.575,33.045,6358053,0
2002-06-17,33.329,33.799,33.038,33.786,6123494,0
2002-06-18,33.573,33.786,33.452,33.675,5325080,0
2002-06-19,33.589,33.761,32.977,32.977,7653348,0
2002-06-20,33.401,33.72,33.249,33.257,7360726,0
2002-06-21,32.848,33.503,32.848,33.384,8926741,0
2002-06-24,33.573,33.611,33.053,33.218,7407328,0
2002-06-25,33.691,33.705,32.678,32.748,7393831,0
2002-06-26,32.566,33.038,32.371,32.848,8921648,0
2002-06-27,32.848,33.424,32.77,33.367,5892501,0
2002-06-28,33.509,33.799,33.358,33.705,7818635,0
2002-07-01,33.705,33.806,33.424,33.743,7286868,0
2002-07-02,33.743,33.862,33.205,33.436,6715113,0
2002-07-03,33.415,33.618,32.809,33.021,6715621,0
2002-07-05,33.358,33.47,32.943,33.47,4551873,0
2002-07-08,33.358,33.556,33.045,33.547,5525001,0
2002-07-09,33.452,33.494,32.89,33.11,5088482,0
2002-07-10,33.281,33.298,32.078,32.322,9105527,0
2002-07-11,32.322,32.541,31.421,31.475,11670142,0
2002-07-12,31.607,31.742,31.113,31.538,10282909,0
2002-07-15,31.286,31.343,29.371,30.752,13236163,0
2002-07-16,30.367,30.806,29.788,30.226,10929278,0
2002-07-17,30.674,31.113,30.367,30.579,8994742,0
2002-07-18,30.658,30.886,29.914,29.966,7603178,0
2002-07-19,29.745,29.88,27.799,28.373,15635233,0
2002-07-22,28.068,28.522,26.274,26.481,16327195,0
2002-07-23,26.567,26.891,25.429,25.499,17778608,0
2002-07-24,25.499,27.022,24.996,26.882,19804580,0
2002-07-25,26.522,26.874,26.034,26.543,12634100,0
2002-07-26,26.637,26.977,26.216,26.968,7941647,0
2002-07-29,27.414,28.348,27.233,28.325,9605971,0
2002-07-30,27.799,28.09,27.242,27.799,14408957,0
2002-07-31,27.611,28.561,27.345,28.561,16803703,0
2002-08-01,28.09,28.224,26.637,26.874,12788693,0
2002-08-02,27.038,27.384,26.605,26.968,9399684,0
2002-08-05,26.968,27.361,25.743,25.925,8198106,0
2002-08-06,26.318,27.328,26.229,26.874,8393189,0
2002-08-07,27.21,27.574,26.716,27.398,6118402,0
2002-08-08,27.721,28.444,27.581,28.396,7676016,0
2002-08-09,28.176,28.9,27.784,28.773,6523851,0
2002-08-12,28.466,28.781,28.068,28.585,5387983,0
2002-08-13,28.576,29.15,28.325,28.679,7295016,0
2002-08-14,28.923,29.528,28.568,29.473,8320862,0
2002-08-15,29.686,30.188,29.59,29.914,7700720,0
2002-08-16,29.551,29.723,29.379,29.559,5807691,0
2002-08-19,29.371,29.78,29.19,29.542,6967245,0
2002-08-20,29.19,29.41,28.452,28.962,9343397,0
2002-08-21,29.048,29.659,28.764,29.536,8049374,0
2002-08-22,29.629,30.359,29.504,30.249,6014236,0
2002-08-23,29.991,30.328,29.77,30.14,5600637,0
2002-08-26,30,30.533,29.78,30.392,6436493,0
2002-08-27,30.477,30.745,29.959,30.015,6445410,0
2002-08-28,29.686,29.763,29.245,29.59,7917708,0
2002-08-29,29.299,29.496,28.929,29.236,6991185,0
2002-08-30,28.938,29.77,28.938,29.448,5195699,0
2002-09-03,28.923,28.929,27.728,27.823,10118893,0
2002-09-04,28.059,28.311,26.977,28.238,9787048,0
2002-09-05,27.973,28.233,27.643,28.12,6372061,0
2002-09-06,28.537,28.923,28.287,28.704,5683410,0
2002-09-09,28.671,28.704,28.287,28.444,6215944,0
2002-09-10,28.537,29.017,28.515,28.962,6105921,0
2002-09-11,29.403,29.403,28.474,28.585,4962412,0
2002-09-12,28.515,28.609,27.973,28.098,7694097,0
2002-09-13,27.666,28.2,27.581,28.12,5600129,0
2002-09-16,28.059,28.482,27.901,28.444,5349781,0
2002-09-17,28.342,28.342,27.251,27.421,8211096,0
2002-09-18,27.421,27.784,27.022,27.384,5602930,0
2002-09-19,27.172,27.531,26.832,26.874,5195446,0
2002-09-20,27.172,27.282,26.904,27.108,9943166,0
2002-09-23,26.919,27.21,26.513,26.779,6484374,0
2002-09-24,26.654,26.772,26.33,26.403,7506143,0
2002-09-25,26.403,27.022,26.244,26.968,7165893,0
2002-09-26,27.345,28.145,27.328,28.129,7800552,0
2002-09-27,27.981,28.279,27.077,27.275,6840924,0
2002-09-30,27.275,27.275,26.216,26.614,11079286,0
2002-10-01,26.841,27.918,26.772,27.714,9243056,0
2002-10-02,27.574,28.365,27.225,27.516,8253372,0
2002-10-03,27.651,28.2,27.463,27.799,9013845,0
2002-10-04,28.114,28.114,27.053,27.251,8143098,0
2002-10-07,27.588,27.941,27.094,27.094,8516962,0
2002-10-08,27.188,27.345,26.522,26.749,9550199,0
2002-10-09,26.481,26.824,26.181,26.301,7712433,0
2002-10-10,26.19,27.479,26.19,27.398,7809722,0
2002-10-11,27.588,27.926,27.361,27.666,5798269,0
2002-10-14,27.666,27.973,27.398,27.918,5145019,0
2002-10-15,28.255,28.568,28.059,28.568,8933620,0
2002-10-16,28.568,28.884,28.059,28.287,5613884,0
2002-10-17,28.704,28.9,28.444,28.555,6407209,0
2002-10-18,28.537,28.835,28.138,28.79,6183345,0
2002-10-21,28.671,28.985,28.382,28.602,5315652,0
2002-10-22,28.129,28.2,27.218,27.574,8738280,0
2002-10-23,27.436,28.059,27.124,28.059,8658309,0
2002-10-24,28.246,28.507,27.926,28.193,7489336,0
2002-10-25,27.957,28.311,27.918,28.145,6558489,0
2002-10-28,28.169,28.507,27.996,28.279,7198490,0
2002-10-29,27.957,27.957,26.818,26.96,10151749,0
2002-10-30,27.268,27.744,27.172,27.436,7991561,0
2002-10-31,27.108,27.117,25.483,25.985,27748773,0
2002-11-01,26.042,26.629,26.018,26.464,15522155,0
2002-11-04,26.708,26.772,26.01,26.113,10083491,0
2002-11-05,26.113,26.671,25.933,26.629,9168941,0
2002-11-06,26.534,26.692,26.134,26.575,9497479,0
2002-11-07,26.464,26.684,25.788,25.939,9322768,0
2002-11-08,26.122,26.268,25.788,25.939,8253372,0
2002-11-11,25.843,26.128,25.743,25.823,5740969,0
2002-11-12,26.128,26.128,25.672,25.823,6453047,0
2002-11-13,25.577,25.852,25.137,25.56,9453927,0
2002-11-14,25.946,26.229,25.788,26.095,9127939,0
2002-11-15,25.946,26.293,25.925,26.235,8573247,0
2002-11-18,26.274,26.403,26.063,26.33,7598338,0
2002-11-19,26.318,26.605,26.122,26.229,6791263,0
2002-11-20,26.216,26.49,25.838,26.433,9429989,0
2002-11-21,26.526,26.559,25.978,26.261,9706317,0
2002-11-22,26.122,26.216,25.764,25.797,9448834,0
2002-11-25,25.908,26.481,25.712,26.318,9222425,0
2002-11-26,26.122,26.244,25.712,25.743,9952335,0
2002-11-27,25.743,26.235,25.743,25.978,6969540,0
2002-11-29,25.933,26.048,25.908,26.034,3595806,0
2002-12-02,26.095,26.199,25.772,25.891,9951568,0
2002-12-03,26.042,26.346,25.946,26.079,6742112,0
2002-12-04,26.087,26.403,25.843,26.33,7586624,0
2002-12-05,26.605,26.795,26.216,26.386,7330164,0
2002-12-06,26.395,26.543,26.042,26.543,5813806,0
2002-12-09,26.559,26.795,25.985,26.149,7493410,0
2002-12-10,26.207,26.605,25.985,26.584,7189578,0
2002-12-11,26.216,26.49,26.104,26.346,6770125,0
2002-12-12,26.274,26.464,26.158,26.354,5323804,0
2002-12-13,26.386,26.599,26.235,26.268,7216577,0
2002-12-16,26.433,26.85,26.324,26.584,9334736,0
2002-12-17,26.629,26.716,26.274,26.369,6895681,0
2002-12-18,26.293,26.293,25.946,26.19,6266877,0
2002-12-19,25.985,26.261,25.594,25.736,10534273,0
2002-12-20,25.736,26.063,25.736,25.891,10807802,0
2002-12-23,26.001,26.216,25.908,25.933,6459927,0
2002-12-24,25.961,26.07,25.891,25.891,2603073,0
2002-12-26,25.946,26.216,25.843,25.985,4368759,0
2002-12-27,25.985,26.063,25.531,25.594,5147313,0
2002-12-30,25.75,25.961,25.75,25.891,4914538,0
2002-12-31,25.815,25.925,25.594,25.823,6023149,0
2003-01-02,26.095,26.346,25.939,26.339,5558871,0
2003-01-03,26.339,26.567,26.261,26.543,6313484,0
2003-01-06,26.543,27.345,26.49,27.147,9883061,0
2003-01-07,27.084,27.147,26.411,26.584,10700833,0
2003-01-08,26.591,26.62,26.261,26.433,7763113,0
2003-01-09,26.464,26.882,26.433,26.85,6632344,0
2003-01-10,26.605,26.772,26.433,26.654,7145008,0
2003-01-13,26.716,26.749,26.324,26.481,8450496,0
2003-01-14,26.497,26.62,26.235,26.605,6569183,0
2003-01-15,26.677,26.684,26.369,26.464,5923061,0
2003-01-16,26.662,26.795,26.526,26.534,6089877,0
2003-01-17,26.534,26.716,26.339,26.455,6372316,0
2003-01-21,26.455,26.455,25.954,25.961,8088851,0
2003-01-22,25.788,25.859,25.499,25.516,11342876,0
2003-01-23,25.421,25.451,25.116,25.233,10443608,0
2003-01-24,25.176,25.233,24.574,24.682,9217587,0
2003-01-27,24.642,24.72,23.808,24.02,12373562,0
2003-01-28,24.162,24.626,24.115,24.453,9371921,0
2003-01-29,24.846,25.516,24.72,25.363,12654728,0
2003-01-30,25.429,25.539,24.682,24.932,9364026,0
2003-01-31,24.18,25.201,24.124,25.013,21538435,0
2003-02-03,25.021,25.525,24.949,25.499,9445524,0
2003-02-04,25.167,25.64,24.949,25.429,9474813,0
2003-02-05,25.56,25.617,25.059,25.268,9348237,0
2003-02-06,25.268,25.268,24.69,25.116,7323283,0
2003-02-07,25.089,25.201,24.565,24.752,7122601,0
2003-02-10,24.8,25.226,24.762,25.226,6893132,0
2003-02-11,25.286,25.531,24.863,25.059,8180279,0
2003-02-12,25.059,25.167,24.72,24.77,5701743,0
2003-02-13,24.698,24.949,24.431,24.737,6210342,0
2003-02-14,24.752,25.16,24.651,25.021,5922044,0
2003-02-18,25.255,25.429,25.059,25.131,6855443,0
2003-02-19,25.137,25.335,25.137,25.286,5432042,0
2003-02-20,25.525,25.617,24.932,24.932,7981121,0
2003-02-21,25.167,25.483,24.932,25.146,8308383,0
2003-02-24,25.201,25.397,25.116,25.286,8569938,0
2003-02-25,25.295,25.508,24.987,25.201,8855690,0
2003-02-26,25.099,25.421,25.035,25.16,6572238,0
2003-02-27,25.421,25.421,25.043,25.192,9499769,0
2003-02-28,25.192,25.414,25.153,25.201,8182060,0
2003-03-03,25.342,25.539,25.268,25.342,6388359,0
2003-03-04,25.405,25.499,25.32,25.389,5622031,0
2003-03-05,25.444,25.9,25.372,25.9,8985829,0
2003-03-06,25.9,25.933,25.531,25.672,9458512,0
2003-03-07,25.444,25.806,25.233,25.626,9693836,0
2003-03-10,25.602,25.679,25.043,25.089,8843719,0
2003-03-11,25.342,25.389,24.949,25.03,7436619,0
2003-03-12,25.03,25.03,24.227,24.752,12101821,0
2003-03-13,25.192,25.192,24.863,24.996,9043894,0
2003-03-14,25.059,25.226,24.792,25.201,8500413,0
2003-03-17,24.971,25.586,24.971,25.405,10324420,0
2003-03-18,25.405,25.838,25.153,25.764,10425019,0
2003-03-19,25.797,25.954,25.663,25.843,10863324,0
2003-03-20,25.843,26.087,25.653,25.838,10515939,0
2003-03-21,26.173,26.173,25.78,25.915,13534135,0
2003-03-24,25.736,25.883,25.405,25.516,8089610,0
2003-03-25,25.617,26.01,25.56,25.925,8893631,0
2003-03-26,26.01,26.056,25.757,25.838,9270561,0
2003-03-27,25.602,25.866,25.444,25.602,8656276,0
2003-03-28,25.525,25.823,25.508,25.617,7024801,0
2003-03-31,25.444,25.602,25.248,25.389,9559873,0
2003-04-01,25.451,25.806,25.429,25.712,7101970,0
2003-04-02,25.859,25.9,25.483,25.551,6453557,0
2003-04-03,25.429,25.64,25.209,25.286,8950173,0
2003-04-04,25.429,25.508,25.255,25.499,6967753,0
2003-04-07,25.823,25.843,25.248,25.286,9699186,0
2003-04-08,25.167,25.335,25.089,25.209,6919366,0
2003-04-09,25.389,25.626,25.131,25.209,7026332,0
2003-04-10,25.192,25.233,24.971,25.16,5059448,0
2003-04-11,25.116,25.201,24.831,24.958,6811888,0
2003-04-14,24.966,25.295,24.918,25.099,5718811,0
2003-04-15,25.073,25.192,24.878,25.146,7301636,0
2003-04-16,25.286,25.286,24.846,24.932,7299093,0
2003-04-21,25.304,25.397,25.116,25.397,6893132,0
2003-04-22,25.397,25.663,25.116,25.586,8598206,0
2003-04-23,25.483,25.539,25.099,25.474,9641372,0
2003-04-24,25.192,25.444,25.137,25.16,7472018,0
2003-04-25,25.013,25.035,24.547,24.894,8800931,0
2003-04-28,24.901,25.328,24.737,25.051,6358053,0
2003-04-29,24.838,25.059,24.728,24.815,9223189,0
2003-04-30,24.737,24.872,24.582,24.669,12361595,0
2003-05-01,24.792,24.894,24.4,24.737,12186632,0
2003-05-02,25.089,25.757,25.059,25.653,14637658,0
2003-05-05,25.653,26.464,25.653,26.377,15184198,0
2003-05-06,26.386,26.701,26.268,26.377,11710892,0
2003-05-07,26.377,26.377,26.048,26.173,8573247,0
2003-05-08,26.173,26.551,26.056,26.441,6729880,0
2003-05-09,26.441,26.575,26.229,26.522,7317685,0
2003-05-12,26.543,26.935,26.403,26.795,7526008,0
2003-05-13,26.795,27.203,26.708,26.96,7680093,0
2003-05-14,27.156,27.156,26.49,26.629,14097229,0
2003-05-15,26.354,26.551,26.229,26.354,8115591,0
2003-05-16,26.363,26.591,26.293,26.425,6934393,0
2003-05-19,26.244,26.346,26.042,26.042,5556326,0
2003-05-20,26.149,26.274,25.993,26.181,6518758,0
2003-05-21,26.181,26.605,25.954,26.584,12223814,0
2003-05-22,26.49,26.662,26.354,26.49,8822835,0
2003-05-23,26.49,27.084,26.395,26.874,10228405,0
2003-05-27,26.897,28.035,26.824,27.744,16623896,0
2003-05-28,27.188,27.973,27.188,27.721,11857332,0
2003-05-29,27.815,27.864,27.446,27.558,7785019,0
2003-05-30,27.619,28.035,27.611,27.855,9577956,0
2003-06-02,28.075,28.585,27.918,28.303,10747186,0
2003-06-03,28.303,28.663,28.255,28.641,8065166,0
2003-06-04,28.65,29.025,28.515,28.969,8397268,0
2003-06-05,28.969,29.198,28.781,29.158,7031933,0
2003-06-06,29.175,29.385,28.876,29.158,10327221,0
2003-06-09,28.994,29.072,28.764,28.9,6436238,0
2003-06-10,29.118,29.236,28.994,29.15,6666469,0
2003-06-11,29.346,29.738,29.253,29.686,6944577,0
2003-06-12,29.731,29.935,29.371,29.694,6423251,0
2003-06-13,29.694,29.717,29.175,29.466,6203465,0
2003-06-16,29.268,29.48,29.126,29.424,9925337,0
2003-06-17,29.424,29.424,28.876,29.184,8479272,0
2003-06-18,29.184,29.317,28.923,29.126,6838120,0
2003-06-19,29.126,29.166,28.576,28.955,5946748,0
2003-06-20,29.118,29.332,28.946,28.977,7777375,0
2003-06-23,28.876,28.994,28.576,28.907,7194418,0
2003-06-24,28.907,29.054,28.79,28.985,5577973,0
2003-06-25,28.86,29.245,28.781,28.821,6154055,0
2003-06-26,28.663,28.86,28.602,28.735,5428475,0
2003-06-27,28.585,28.781,28.348,28.42,6591849,0
2003-06-30,28.405,28.602,28.193,28.348,6045564,0
2003-07-01,28.348,28.529,27.901,28.452,8313731,0
2003-07-02,28.452,28.529,28.138,28.529,7637050,0
2003-07-03,28.466,28.466,28.114,28.246,4370796,0
2003-07-07,28.365,28.835,28.333,28.781,7526261,0
2003-07-08,28.679,28.893,28.546,28.844,5842839,0
2003-07-09,28.835,28.844,28.507,28.585,5333222,0
2003-07-10,28.585,28.585,28.083,28.295,7030153,0
2003-07-11,28.396,28.679,28.287,28.663,4573520,0
2003-07-14,28.743,28.844,28.295,28.342,5158004,0
2003-07-15,28.348,28.365,27.941,28.019,7387975,0
2003-07-16,28.027,28.169,27.934,28.059,6720970,0
2003-07-17,28.059,28.233,27.839,28.075,7777375,0
2003-07-18,28.233,28.623,28.09,28.561,8557458,0
2003-07-21,28.546,28.585,28.154,28.311,6814949,0
2003-07-22,28.537,28.65,28.2,28.482,7093311,0
2003-07-23,28.507,28.617,28.09,28.279,4962412,0
2003-07-24,28.279,28.585,28.114,28.193,6096502,0
2003-07-25,28.154,28.585,28.083,28.561,5910330,0
2003-07-28,28.507,28.656,28.311,28.499,6296166,0
2003-07-29,28.365,28.444,28.075,28.193,5461329,0
2003-07-30,28.311,28.388,28.083,28.193,5019717,0
2003-07-31,28.466,28.757,28.09,28.311,5931210,0
2003-08-01,28.388,28.452,27.892,27.892,7273368,0
2003-08-04,27.885,27.996,27.501,27.753,8631314,0
2003-08-05,27.784,28.035,27.635,27.799,6892115,0
2003-08-06,27.784,28.068,27.683,27.83,7692317,0
2003-08-07,27.855,28.452,27.784,28.373,6031809,0
2003-08-08,28.568,28.641,28.255,28.585,5662017,0
2003-08-11,28.679,28.962,28.623,28.743,5359971,0
2003-08-12,28.799,29.04,28.65,29.017,6749240,0
2003-08-13,29.15,29.15,28.679,28.757,5450381,0
2003-08-14,28.946,29.15,28.757,29.15,7605214,0
2003-08-15,28.679,28.743,28.515,28.594,4903584,0
2003-08-18,28.679,28.704,28.466,28.499,6134446,0
2003-08-19,28.499,28.576,28.138,28.311,6667490,0
2003-08-20,28.311,28.585,28.233,28.507,5181180,0
2003-08-21,28.537,28.711,28.396,28.576,5186529,0
2003-08-22,28.663,28.663,28.09,28.2,4773698,0
2003-08-25,28.271,28.482,28.193,28.405,4231489,0
2003-08-26,28.348,28.482,28.075,28.373,5787064,0
2003-08-27,28.348,28.546,28.348,28.388,4130377,0
2003-08-28,28.405,28.743,28.224,28.735,6780314,0
2003-08-29,28.735,28.821,28.546,28.617,4728111,0
2003-09-02,28.656,28.962,28.482,28.938,9845371,0
2003-09-03,29.017,29.276,28.923,29.032,7364034,0
2003-09-04,29.032,29.118,28.868,28.938,6125786,0
2003-09-05,28.876,28.914,28.436,28.671,8060837,0
2003-09-08,28.663,29.063,28.663,29.063,6479533,0
2003-09-09,29.048,29.048,28.711,28.828,5333482,0
2003-09-10,28.923,28.994,28.537,28.656,9351544,0
2003-09-11,28.9,29.017,28.757,28.86,5400716,0
2003-09-12,28.781,28.868,28.427,28.65,7160801,0
2003-09-15,28.492,28.726,28.388,28.568,5063780,0
2003-09-16,28.641,28.743,28.452,28.663,5024302,0
2003-09-17,28.671,28.704,28.373,28.373,6481318,0
2003-09-18,28.373,28.452,28.287,28.365,6609167,0
2003-09-19,28.365,28.515,28.255,28.414,5213274,0
2003-09-22,28.271,28.414,28.083,28.348,5453435,0
2003-09-23,28.405,28.585,28.279,28.474,4712831,0
2003-09-24,28.671,28.9,28.373,28.396,6563578,0
2003-09-25,28.427,28.617,28.176,28.176,5583066,0
2003-09-26,28.176,28.233,28.004,28.068,6471132,0
2003-09-29,28.098,28.311,27.934,28.154,5524234,0
2003-09-30,28.075,28.193,27.76,28.059,6357034,0
2003-10-01,28.114,28.726,28.098,28.711,6898989,0
2003-10-02,28.546,28.726,28.333,28.585,6214926,0
2003-10-03,28.821,28.962,28.623,28.695,6506277,0
2003-10-06,28.695,29.017,28.695,28.938,4071038,0
2003-10-07,28.799,29.089,28.679,29.048,5599112,0
2003-10-08,29.118,29.118,28.757,28.806,4758163,0
2003-10-09,28.844,29.08,28.726,28.876,7161055,0
2003-10-10,28.893,29.118,28.884,28.977,4795855,0
2003-10-13,29.118,29.419,29.054,29.236,4552126,0
2003-10-14,29.236,29.448,29.072,29.44,5450381,0
2003-10-15,29.448,29.448,28.985,29.054,7114704,0
2003-10-16,29.072,29.346,29.072,29.15,5292734,0
2003-10-17,29.268,29.299,28.868,28.955,4709518,0
2003-10-20,28.9,29.205,28.821,29.184,5163609,0
2003-10-21,29.184,29.317,29.002,29.158,7246880,0
2003-10-22,29.158,29.158,28.757,28.852,5237721,0
2003-10-23,28.852,29.04,28.594,28.985,6918090,0
2003-10-24,28.86,28.9,28.492,28.711,5661763,0
2003-10-27,28.711,28.79,28.492,28.594,4871748,0
2003-10-28,28.65,28.852,28.602,28.821,5510227,0
2003-10-29,28.821,28.9,28.656,28.704,7110629,0
2003-10-30,28.663,28.663,27.973,28.176,12944300,0
2003-10-31,28.663,29.44,28.609,29.175,13313071,0
2003-11-03,29.268,29.448,29.011,29.032,8668285,0
2003-11-04,28.969,29.126,28.844,29.017,6438802,0
2003-11-05,29.017,29.072,28.821,28.929,4929306,0
2003-11-06,28.929,29.184,28.726,29.118,4791017,0
2003-11-07,29.118,29.385,29.118,29.268,4691433,0
2003-11-10,29.284,29.338,28.962,28.985,4606885,0
2003-11-11,28.985,29.175,28.9,29.118,3007758,0
2003-11-12,29.118,29.433,29.118,29.332,4714612,0
2003-11-13,29.371,29.78,29.353,29.745,7995130,0
2003-11-14,29.253,29.433,29.063,29.158,9189065,0
2003-11-17,29.158,29.158,28.764,28.9,5547155,0
2003-11-18,28.977,29.089,28.852,28.876,7285083,0
2003-11-19,28.726,29.23,28.726,29.134,5902434,0
2003-11-20,28.255,29.353,28.255,29.054,5513536,0
2003-11-21,29.08,29.253,28.821,28.852,5445285,0
2003-11-24,29.017,29.268,28.977,29.063,6020095,0
2003-11-25,29.072,29.371,29.017,29.276,5581029,0
2003-11-26,29.332,29.637,29.325,29.542,6906378,0
2003-11-28,29.629,29.629,29.466,29.488,2512406,0
2003-12-01,30.086,30.086,29.542,29.723,8186393,0
2003-12-02,29.686,30.015,29.677,29.701,6633872,0
2003-12-03,29.701,30.265,29.701,29.88,6664431,0
2003-12-04,29.88,30.564,29.88,30.477,6806542,0
2003-12-05,30.469,30.683,30.445,30.627,7465397,0
2003-12-08,30.62,30.886,30.51,30.862,9375233,0
2003-12-09,31.153,31.343,30.948,30.974,6874543,0
2003-12-10,31.018,31.035,30.815,30.895,8137750,0
2003-12-11,30.956,31.309,30.886,31.215,6942032,0
2003-12-12,31.365,31.591,31.153,31.505,5744026,0
2003-12-15,31.514,31.71,31.003,31.003,8094707,0
2003-12-16,31.06,31.782,31.06,31.687,7037786,0
2003-12-17,31.882,32.267,31.79,32.094,6993480,0
2003-12-18,32.496,33.029,32.4,32.802,10865866,0
2003-12-19,32.848,32.856,32.653,32.694,10382997,0
2003-12-22,32.678,32.761,32.489,32.723,5319983,0
2003-12-23,32.723,32.826,32.541,32.661,4443383,0
2003-12-24,32.661,33.077,32.644,32.723,2635418,0
2003-12-26,32.723,33.077,32.723,32.919,1890226,0
2003-12-29,33.102,33.632,32.653,33.573,7127693,0
2003-12-30,33.556,34.058,33.547,33.793,6561033,0
2003-12-31,33.949,34.152,33.786,33.924,6853658,0
2004-01-02,33.956,34.146,33.581,33.727,6196076,0
2004-01-05,33.981,34.412,33.949,34.372,6258730,0
2004-01-06,34.012,34.271,33.846,34.183,9440428,0
2004-01-07,34.096,34.105,33.556,33.751,10824103,0
2004-01-08,33.573,33.786,33.415,33.786,8295901,0
2004-01-09,33.727,33.727,33.11,33.424,10928008,0
2004-01-12,33.503,33.611,33.196,33.257,8346079,0
2004-01-13,33.313,33.424,33.102,33.257,6829720,0
2004-01-14,33.257,33.705,33.11,33.611,5271846,0
2004-01-15,33.72,33.727,33.146,33.155,8264831,0
2004-01-16,33.155,33.35,32.977,33.265,7889945,0
2004-01-20,33.392,33.888,33.384,33.786,5437643,0
2004-01-21,33.846,34.208,33.822,34.074,6900264,0
2004-01-22,34.388,34.537,34.044,34.224,7964566,0
2004-01-23,34.232,34.302,34.02,34.123,6068993,0
2004-01-26,34.096,34.405,33.918,34.396,6741091,0
2004-01-27,34.396,34.759,34.358,34.435,7020984,0
2004-01-28,34.435,34.624,33.924,34.058,7053836,0
2004-01-29,34.224,34.474,33.862,34.286,7010797,0
2004-01-30,34.286,34.286,33.691,33.901,7375747,0
2004-02-02,33.893,34.036,33.611,33.839,6770635,0
2004-02-03,33.769,33.924,33.658,33.705,4954266,0
2004-02-04,33.65,33.65,33.358,33.436,5618466,0
2004-02-05,33.494,33.503,33.085,33.392,4664444,0
2004-02-06,33.313,33.632,33.265,33.538,7533650,0
2004-02-09,33.564,33.786,33.503,33.683,5059194,0
2004-02-10,33.603,34.114,33.47,33.981,5724924,0
2004-02-11,33.989,34.554,33.918,34.38,7196709,0
2004-02-12,34.38,34.483,34.224,34.326,5025317,0
2004-02-13,34.232,34.24,33.918,33.973,5364807,0
2004-02-17,34.254,34.372,34.208,34.286,5068106,0
2004-02-18,34.318,34.318,33.949,34.012,4432173,0
2004-02-19,34.176,34.342,33.973,33.994,4763765,0
2004-02-20,34.224,34.293,33.786,34.002,5391546,0
2004-02-23,34.096,34.765,34.096,34.686,7987488,0
2004-02-24,34.686,34.941,34.522,34.624,7040083,0
2004-02-25,34.624,34.71,34.42,34.491,4643554,0
2004-02-26,34.491,34.67,34.326,34.592,5350034,0
2004-02-27,34.67,34.905,34.632,34.686,5638076,0
2004-03-01,34.853,35.568,34.853,35.441,8380711,0
2004-03-02,35.245,35.354,34.962,35.056,6718170,0
2004-03-03,35.064,35.331,34.867,35.269,5138654,0
2004-03-04,35.269,35.275,35.025,35.072,3788089,0
2004-03-05,35.016,35.496,35.008,35.425,5552758,0
2004-03-08,35.473,35.895,35.441,35.613,7305459,0
2004-03-09,35.613,35.613,35.307,35.348,6805268,0
2004-03-10,35.348,35.535,34.765,34.845,8697278,0
2004-03-11,34.735,34.853,34.067,34.138,8741080,0
2004-03-12,34.208,34.735,34.044,34.735,6304827,0
2004-03-15,34.735,34.956,34.396,34.42,7124381,0
2004-03-16,34.554,34.632,34.254,34.429,4823106,0
2004-03-17,34.586,35.102,34.569,34.913,4577595,0
2004-03-18,34.657,35.323,34.657,35.245,6292603,0
2004-03-19,35.158,35.245,34.632,34.632,5755485,0
2004-03-22,34.293,34.632,34.183,34.279,5531111,0
2004-03-23,34.459,34.592,34.002,34.342,6620881,0
2004-03-24,34.364,34.396,33.581,33.72,6858499,0
2004-03-25,33.806,33.839,33.139,33.249,9435845,0
2004-03-26,33.281,33.769,33.117,33.509,9750629,0
2004-03-29,33.632,33.786,33.444,33.524,7154943,0
2004-03-30,33.618,34.232,33.53,34.191,8447183,0
2004-03-31,34.232,34.649,33.909,34.467,9266483,0
2004-04-01,34.537,34.931,34.513,34.537,11761827,0
2004-04-02,34.71,34.82,34.513,34.569,7320738,0
2004-04-05,34.616,35.008,34.592,34.969,5705313,0
2004-04-06,34.969,35.196,34.845,34.962,5056388,0
2004-04-07,35.016,35.331,34.905,35.245,6821059,0
2004-04-08,35.34,35.568,35.182,35.316,7661499,0
2004-04-12,35.354,36.108,35.354,35.911,7029895,0
2004-04-13,35.928,36.165,35.637,35.637,14496567,0
2004-04-14,35.473,35.99,35.464,35.73,8535302,0
2004-04-15,35.746,36.14,35.613,35.928,6371297,0
2004-04-16,36.243,36.243,35.771,36.023,6407463,0
2004-04-19,36.023,36.305,35.967,36.078,6238865,0
2004-04-20,35.771,36.015,35.348,35.348,7826276,0
2004-04-21,35.299,35.441,34.984,35.29,7759550,0
2004-04-22,35.182,36.061,35.182,36.045,6760192,0
2004-04-23,36.053,36.053,35.7,35.998,6546262,0
2004-04-26,36.108,36.478,36.108,36.218,7197987,0
2004-04-27,36.243,36.973,36.243,36.478,8180029,0
2004-04-28,36.534,36.611,35.99,36.023,7178375,0
2004-04-29,35.967,36.116,35.26,35.473,7797245,0
2004-04-30,35.888,36.359,35.867,35.928,10145378,0
2004-05-03,35.967,36.776,35.888,36.587,8215425,0
2004-05-04,36.649,37.026,36.492,36.547,8844482,0
2004-05-05,36.399,37.17,36.326,37.066,9200013,0
2004-05-06,36.989,37.097,36.445,36.719,6901285,0
2004-05-07,36.472,36.634,35.967,35.99,6640492,0
2004-05-10,35.535,35.637,34.562,35.016,11272332,0
2004-05-11,35.016,35.73,35.016,35.715,8379183,0
2004-05-12,35.613,36.148,35.581,36.053,10549046,0
2004-05-13,35.945,36.384,35.911,36.078,9454437,0
2004-05-14,36.108,36.674,36.108,36.392,9969651,0
2004-05-17,36.14,36.384,35.795,35.945,8731915,0
2004-05-18,35.945,35.945,35.205,35.41,7718547,0
2004-05-19,35.51,35.723,35.151,35.299,9434319,0
2004-05-20,35.269,35.52,35.142,35.142,6097264,0
2004-05-21,35.34,35.51,35.008,35.182,7885616,0
2004-05-24,35.299,35.496,34.867,35.41,9484491,0
2004-05-25,35.771,36.178,35.73,35.998,9582030,0
2004-05-26,35.998,36.123,35.715,35.723,9362245,0
2004-05-27,35.746,35.779,35.348,35.418,8126290,0
2004-05-28,35.34,35.646,35.245,35.496,5922295,0
2004-06-01,35.662,36.023,35.662,35.85,9469718,0
2004-06-02,36.006,36.084,35.867,35.88,9255026,0
2004-06-03,35.888,36.023,35.576,35.708,7137114,0
2004-06-04,35.691,35.746,35.323,35.418,6633872,0
2004-06-07,35.576,36.185,35.551,36.185,5999722,0
2004-06-08,36.313,36.336,35.589,35.795,10838107,0
2004-06-09,35.576,35.597,35.158,35.34,10648117,0
2004-06-10,35.551,35.85,35.402,35.654,8414073,0
2004-06-14,35.378,35.448,35.245,35.34,7794696,0
2004-06-15,35.464,35.804,35.434,35.576,8855434,0
2004-06-16,35.85,36.258,35.85,36.116,7809979,0
2004-06-17,36.201,36.492,36.173,36.43,6548809,0
2004-06-18,36.439,36.783,36.421,36.682,9914897,0
2004-06-21,36.649,36.863,36.421,36.634,6561545,0
2004-06-22,36.516,36.941,36.406,36.839,6892878,0
2004-06-23,36.9,37.301,36.854,37.255,7387207,0
2004-06-24,37.184,37.294,37.066,37.066,6415612,0
2004-06-25,37.066,37.207,36.674,36.674,8680727,0
2004-06-28,36.768,36.832,36.326,36.445,7237716,0
2004-06-29,36.384,36.776,36.359,36.691,5992080,0
2004-06-30,36.697,36.981,36.534,36.949,9140674,0
2004-07-01,36.925,37.058,36.421,36.697,8175692,0
2004-07-02,36.697,37.121,36.485,36.611,6710784,0
2004-07-06,36.674,36.9,36.573,36.674,8788960,0
2004-07-07,36.658,36.691,36.472,36.691,7320738,0
2004-07-08,36.501,36.894,36.501,36.649,6170102,0
2004-07-09,36.768,37.082,36.761,36.894,5237212,0
2004-07-12,36.87,36.916,36.626,36.832,4595168,0
2004-07-13,36.814,37.026,36.516,36.9,5606751,0
2004-07-14,36.839,37.294,36.839,37.207,6266112,0
2004-07-15,37.247,37.522,37.145,37.223,7217850,0
2004-07-16,37.537,37.758,37.239,37.459,6538877,0
2004-07-19,37.404,37.655,37.223,37.372,6424016,0
2004-07-20,37.27,37.38,37.153,37.207,5530604,0
2004-07-21,37.215,37.421,36.886,36.886,6645076,0
2004-07-22,36.886,37.184,36.783,37.002,5904218,0
2004-07-23,37.002,37.082,36.705,36.791,4797130,0
2004-07-26,36.87,36.949,36.555,36.697,5922552,0
2004-07-27,36.565,36.949,36.508,36.845,4655779,0
2004-07-28,36.783,37.175,36.611,37.035,10300738,0
2004-07-29,37.239,37.49,37.035,37.49,6958332,0
2004-07-30,37.891,37.891,37.31,37.562,8344548,0
2004-08-02,37.562,37.954,37.342,37.882,6415865,0
2004-08-03,37.882,38.811,37.882,38.738,11921510,0
2004-08-04,38.738,38.738,37.93,37.93,9752920,0
2004-08-05,38.087,38.213,37.584,37.617,8555419,0
2004-08-06,37.617,37.749,36.753,36.839,8724784,0
2004-08-09,36.934,37.49,36.9,37.153,9062743,0
2004-08-10,37.255,37.342,36.87,37.011,7120306,0
2004-08-11,37.011,37.278,36.845,37.255,9740949,0
2004-08-12,37.215,37.49,37.002,37.058,7680093,0
2004-08-13,37.053,37.601,37.053,37.537,6286489,0
2004-08-16,37.537,37.994,37.436,37.954,6683277,0
2004-08-17,37.562,37.592,36.863,36.965,10140540,0
2004-08-18,37.044,37.184,36.839,36.981,10869175,0
2004-08-19,36.973,37.066,36.478,36.555,12181026,0
2004-08-20,36.737,37.231,36.666,36.981,8524098,0
2004-08-23,36.973,37.035,36.508,36.565,8290556,0
2004-08-24,36.565,36.666,36.288,36.634,6689394,0
2004-08-25,36.641,36.9,36.634,36.832,6106941,0
2004-08-26,36.783,37.2,36.761,37.114,5666091,0
2004-08-27,37.247,37.576,37.239,37.397,5598854,0
2004-08-30,37.687,37.868,37.481,37.499,7221415,0
2004-08-31,37.617,38.284,37.592,38.284,8200146,0
2004-09-01,38.323,38.834,38.284,38.746,9257570,0
2004-09-02,38.785,39.164,38.63,39.132,7561664,0
2004-09-03,39.132,39.36,38.997,39.17,7613617,0
2004-09-07,38.975,39.304,38.693,39.234,12330268,0
2004-09-08,39.17,39.321,39.084,39.184,10060573,0
2004-09-09,39.184,39.706,39.184,39.688,8191486,0
2004-09-10,39.783,39.837,39.279,39.279,11289395,0
2004-09-13,39.932,40.001,39.474,40.001,7931586,0
2004-09-14,40.051,40.438,39.957,40.223,7816344,0
2004-09-15,40.285,40.41,40.059,40.083,7770118,0
2004-09-16,40.083,40.197,39.902,40.027,5440700,0
2004-09-17,40.207,40.827,40.207,40.788,8967492,0
2004-09-20,40.835,41.219,40.797,40.859,7554407,0
2004-09-21,40.999,42.124,40.991,42.03,9359701,0
2004-09-22,41.831,42.007,41.582,41.731,10726812,0
2004-09-23,41.622,41.622,40.999,41.085,8513018,0
2004-09-24,41.29,41.779,41.261,41.488,6523723,0
2004-09-27,41.645,42.234,41.426,42.171,7791896,0
2004-09-28,42.408,42.792,42.314,42.46,9410507,0
2004-09-29,42.425,42.562,42.022,42.116,11173644,0
2004-09-30,42.116,42.314,41.761,42.124,7414207,0
2004-10-01,42.1,42.619,41.935,42.343,7168315,0
2004-10-04,42.186,42.43,41.935,42.296,6080834,0
2004-10-05,42.408,42.847,42.366,42.758,6693977,0
2004-10-06,42.838,43.608,42.814,43.514,8855813,0
2004-10-07,43.349,44.033,43.168,43.364,7528049,0
2004-10-08,43.153,43.678,43.019,43.419,7376512,0
2004-10-11,43.514,43.545,42.877,43.121,4547287,0
2004-10-12,42.87,43.24,42.706,42.775,6514425,0
2004-10-13,42.408,42.523,41.724,41.865,9217203,0
2004-10-14,42.416,42.451,41.865,41.927,6287253,0
2004-10-15,42.013,42.211,41.831,41.935,7724787,0
2004-10-18,41.897,42.154,41.505,41.551,6363655,0
2004-10-19,41.159,41.505,41.151,41.426,7937694,0
2004-10-20,41.417,42.044,41.315,41.911,6019587,0
2004-10-21,42.132,42.241,41.645,41.927,5550340,0
2004-10-22,42.051,42.382,41.795,41.889,5249308,0
2004-10-25,41.974,42.194,41.582,41.967,5288659,0
2004-10-26,41.967,42.39,41.645,42.366,5602930,0
2004-10-27,42.366,42.518,41.348,41.598,7580129,0
2004-10-28,41.542,42.085,40.937,41.205,8247517,0
2004-10-29,40.835,41.746,40.766,41.666,7950049,0
2004-11-01,41.666,42.051,41.298,41.582,8948901,0
2004-11-02,41.268,41.675,40.876,40.913,7473925,0
2004-11-03,41.462,42.007,41.254,41.752,8746430,0
2004-11-04,41.998,42.736,41.942,42.706,7204985,0
2004-11-05,42.714,42.988,42.484,42.822,7428469,0
2004-11-08,42.801,42.801,41.865,41.904,7144752,0
2004-11-09,41.666,41.848,41.385,41.441,8183718,0
2004-11-10,41.227,41.512,40.679,41.348,10739674,0
2004-11-11,41.348,41.659,41.268,41.557,6226766,0
2004-11-12,41.448,42.853,41.434,42.853,7582548,0
2004-11-15,42.446,42.51,41.36,41.598,9541287,0
2004-11-16,41.557,41.614,41.197,41.261,6861297,0
2004-11-17,41.393,41.974,41.393,41.935,6078162,0
2004-11-18,41.967,42.132,41.684,42.085,5031813,0
2004-11-19,42.234,42.477,41.904,42.329,6780569,0
2004-11-22,42.484,43.082,42.382,43.034,6785530,0
2004-11-23,43.034,43.256,42.801,42.847,7315264,0
2004-11-24,42.997,43.066,42.604,42.861,5454583,0
2004-11-26,42.957,43.359,42.957,43.066,3146937,0
2004-11-29,43.19,43.262,42.642,42.925,5275418,0
2004-11-30,42.997,43.168,42.877,42.877,6504367,0
2004-12-01,42.949,43.111,41.998,41.998,10557959,0
2004-12-02,41.542,41.666,40.884,41.212,11395981,0
2004-12-03,41.085,41.573,40.991,41.298,8041859,0
2004-12-06,41.348,41.519,41.085,41.47,5959863,0
2004-12-07,41.47,41.708,40.921,40.937,6535567,0
2004-12-08,40.679,41.417,40.379,41.376,7054219,0
2004-12-09,41.385,41.47,40.859,41.448,5815082,0
2004-12-10,41.448,42.314,41.245,41.306,6113179,0
2004-12-13,41.462,42.132,41.454,42.132,7234151,0
2004-12-14,41.622,42.147,41.512,41.684,6577968,0
2004-12-15,41.637,41.927,41.36,41.368,8880391,0
2004-12-16,40.955,41.159,40.625,40.812,6512262,0
2004-12-17,40.051,40.884,40.044,40.617,11311300,0
2004-12-20,40.788,41.322,40.788,41.276,6428853,0
2004-12-21,41.276,41.551,41.159,41.448,6116874,0
2004-12-22,41.565,41.59,40.646,41.073,5577207,0
2004-12-23,41.073,41.448,41.073,41.36,3749509,0
2004-12-27,41.368,41.497,40.844,40.844,6079559,0
2004-12-28,41.085,41.402,41.085,41.181,5649663,0
2004-12-29,41.188,41.565,40.991,41.565,5383524,0
2004-12-30,41.557,41.557,41.245,41.245,4084414,0
2004-12-31,41.298,41.426,41.188,41.236,2933135,0
2005-01-03,41.197,41.205,39.915,39.972,9355746,0
2005-01-04,40.035,40.41,39.578,39.697,9114312,0
2005-01-05,39.792,40.249,39.65,39.957,7034225,0
2005-01-06,39.894,40.797,39.737,40.625,7448969,0
2005-01-07,40.625,40.631,39.894,40.168,6488069,0
2005-01-10,40.241,40.827,40.176,40.35,6595667,0
2005-01-11,40.444,40.584,40.138,40.365,5964832,0
2005-01-12,40.37,41.236,40.317,41.219,6942159,0
2005-01-13,41.283,42.037,40.835,40.884,7740448,0
2005-01-14,40.913,41.188,40.78,41.073,5779297,0
2005-01-18,41.276,41.693,41.135,41.693,8493535,0
2005-01-19,41.708,41.731,41.368,41.376,6038685,0
2005-01-20,41.376,41.376,40.696,40.804,7056889,0
2005-01-21,40.835,41.219,40.82,40.82,5416631,0
2005-01-24,41.073,41.708,41.057,41.283,6355635,0
2005-01-25,41.41,41.666,41.151,41.652,5862321,0
2005-01-26,41.95,42.228,41.718,42.044,6954513,0
2005-01-27,42.051,42.562,41.935,42.451,5707604,0
2005-01-28,42.46,42.484,41.795,42.186,6122731,0
2005-01-31,42.194,42.838,41.856,42.722,7846140,0
2005-02-01,42.917,43.318,42.902,43.309,8110114,0
2005-02-02,43.341,43.874,43.334,43.608,6156479,0
2005-02-03,43.608,44.175,43.373,44.166,6370914,0
2005-02-04,44.237,44.563,43.795,44.558,6860535,0
2005-02-07,44.563,44.606,44,44.182,6492777,0
2005-02-08,44.175,44.563,44.016,44.449,5914405,0
2005-02-09,44.354,44.563,43.906,44.102,6371936,0
2005-02-10,44.763,45.29,44.212,45.077,9114569,0
2005-02-11,45.154,46.012,45.108,45.673,7918977,0
2005-02-14,45.361,45.838,45.31,45.634,6420324,0
2005-02-15,45.736,45.817,45.361,45.681,5120570,0
2005-02-16,45.681,46.805,45.642,46.727,6714986,0
2005-02-17,46.781,47.017,45.901,46.025,8081975,0
2005-02-18,46.059,47.306,45.939,46.908,8369507,0
2005-02-22,47.079,47.967,46.6,46.6,10683646,0
2005-02-23,46.639,47.298,46.6,47.244,5707093,0
2005-02-24,47.355,48.093,47.039,48.029,7812779,0
2005-02-25,48.029,49.592,48.029,48.641,11235912,0
2005-02-28,48.868,49.315,47.306,48.752,11894386,0
2005-03-01,48.752,48.79,47.699,47.855,9409743,0
2005-03-02,47.855,48.593,47.785,48.35,8862052,0
2005-03-03,48.287,48.35,47.708,48.052,9903309,0
2005-03-04,47.958,48.635,47.59,48.46,9654486,0
2005-03-07,48.337,48.533,47.699,48.217,7347098,0
2005-03-08,48.045,48.611,47.958,48.296,9373577,0
2005-03-09,48.296,48.766,46.842,46.929,13845607,0
2005-03-10,46.788,46.796,45.368,45.932,18722576,0
2005-03-11,45.744,46.662,45.532,45.783,11802828,0
2005-03-14,45.924,46.308,45.234,46.286,9819772,0
2005-03-15,46.639,46.805,45.571,45.681,8655890,0
2005-03-16,45.681,46.53,45.239,46.025,9486399,0
2005-03-17,46.805,46.923,46.067,46.686,8632464,0
2005-03-18,46.693,47.486,46.615,47.417,14900358,0
2005-03-21,47.59,47.605,46.735,47.133,7093056,0
2005-03-22,47.142,47.785,46.395,46.467,8918211,0
2005-03-23,46.214,46.332,45.477,45.877,11367967,0
2005-03-24,46.075,46.575,45.266,45.714,9554017,0
2005-03-28,45.799,46.083,45.397,45.775,6534165,0
2005-03-29,45.751,46.489,45.391,45.461,7860277,0
2005-03-30,45.634,45.845,44.558,45.751,13076988,0
2005-03-31,46.091,46.53,45.391,45.792,12097109,0
2005-04-01,46.474,46.662,46.075,46.575,9301759,0
2005-04-04,45.705,46.403,44.563,44.746,32486302,0
2005-04-05,44.763,44.966,43.54,43.748,19811454,0
2005-04-06,43.757,45.115,43.757,44.941,13699803,0
2005-04-07,45.361,45.822,44.993,45.485,14889280,0
2005-04-08,45.397,45.579,44.502,44.519,8269416,0
2005-04-11,44.528,44.825,44.416,44.659,8998434,0
2005-04-12,44.368,44.635,43.685,43.772,12474924,0
2005-04-13,43.71,43.931,42.523,42.619,17185592,0
2005-04-14,42.775,43.121,42.109,42.228,13698914,0
2005-04-15,42.408,42.408,40.584,40.999,17303506,0
2005-04-18,41.032,41.557,40.584,41.306,12003388,0
2005-04-19,41.462,42.069,41.368,41.889,12835042,0
2005-04-20,41.897,42.162,40.679,40.876,13076988,0
2005-04-21,41.079,41.992,40.991,41.897,10813020,0
2005-04-22,42.007,42.656,41.542,42.304,10184981,0
2005-04-25,42.681,43.034,42.532,42.698,8473928,0
2005-04-26,42.698,42.861,42.109,42.109,7836975,0
2005-04-27,42.116,42.162,40.725,40.835,11554137,0
2005-04-28,40.584,41.006,40.066,40.168,13030637,0
2005-04-29,40.207,40.835,39.775,40.835,18091104,0
2005-05-02,40.797,41.788,40.343,41.788,13455568,0
2005-05-03,41.652,41.788,41.143,41.355,14570040,0
2005-05-04,41.402,41.816,41.188,41.629,12726931,0
2005-05-05,41.779,42.202,41.462,41.856,8913882,0
2005-05-06,42.69,44.237,41.348,41.417,9403372,0
2005-05-09,41.779,42.06,41.479,41.974,15282121,0
2005-05-10,41.983,42.234,41.434,41.607,8396628,0
2005-05-11,41.607,42.022,41.426,41.935,7990037,0
2005-05-12,41.927,41.927,40.467,40.876,12181795,0
2005-05-13,41.236,41.236,40.027,40.268,12588511,0
2005-05-16,40.268,40.268,39.304,39.664,16286829,0
2005-05-17,39.619,40.467,39.116,40.419,11289142,0
2005-05-18,40.537,41.057,40.197,40.404,12575396,0
2005-05-19,40.608,41.015,40.444,40.963,9521418,0
2005-05-20,40.991,41.05,40.537,40.617,7258724,0
2005-05-23,40.913,41.393,40.646,41.283,10753807,0
2005-05-24,41.283,41.557,41.151,41.348,7017926,0
2005-05-25,41.534,42.078,41.236,41.873,8375105,0
2005-05-26,42.013,42.219,41.889,42.186,6632725,0
2005-05-27,42.219,42.941,42.219,42.861,7426176,0
2005-05-31,43.01,43.058,42.234,42.234,10776220,0
2005-06-01,42.358,43.19,42.249,42.979,9414454,0
2005-06-02,42.988,43.256,42.595,43.168,6303679,0
2005-06-03,43.168,43.379,42.838,43.24,8446038,0
2005-06-06,43.742,43.742,42.877,43.074,6300244,0
2005-06-07,43.082,43.575,42.979,43.019,8181808,0
2005-06-08,43.034,43.727,42.698,43.058,9403502,0
2005-06-09,43.232,44.402,42.979,43.984,10162316,0
2005-06-10,43.984,44.283,43.608,44.212,10858862,0
2005-06-13,44.212,44.29,43.795,43.984,6859519,0
2005-06-14,43.977,44.332,43.804,44.079,6184363,0
2005-06-15,44.166,44.709,44.079,44.635,9234775,0
2005-06-16,44.785,45.54,44.615,45.485,8328630,0
2005-06-17,46.135,46.584,45.932,46.308,17914735,0
2005-06-20,46.435,46.67,45.946,46.6,7802462,0
2005-06-21,46.403,46.711,45.98,46.161,12307349,0
2005-06-22,46.294,46.693,45.318,45.758,15256144,0
2005-06-23,45.767,46.608,44.957,45.02,22225681,0
2005-06-24,44.558,45.391,44.519,44.519,11787678,0
2005-06-27,44.659,45.391,44.659,44.957,8830473,0
2005-06-28,45.139,45.611,44.623,44.763,9066560,0
2005-06-29,44.763,44.983,44.212,44.572,11022494,0
2005-06-30,44.487,44.544,43.466,43.913,17988082,0
2005-07-01,44.252,44.948,44.062,44.738,7422736,0
2005-07-05,44.983,45.988,44.863,45.988,7719056,0
2005-07-06,46.177,46.325,44.77,44.889,8622532,0
2005-07-07,44.519,45.413,44.267,45.391,9402100,0
2005-07-08,45.555,45.758,44.659,45.043,6739689,0
2005-07-11,45.043,45.195,44.589,45.001,5835581,0
2005-07-12,45.139,45.547,44.763,45.163,6807306,0
2005-07-13,45.18,45.376,44.819,45.131,7089870,0
2005-07-14,45.131,45.571,44.221,44.623,12955760,0
2005-07-15,44.623,44.73,44.072,44.502,7896312,0
2005-07-18,44.354,44.642,44.134,44.26,7911467,0
2005-07-19,44.563,45.043,44.134,45.001,7682638,0
2005-07-20,44.802,45.477,44.581,45.234,10769213,0
2005-07-21,45.1,45.154,44.332,44.738,8499524,0
2005-07-22,45.139,45.571,44.974,45.383,8551090,0
2005-07-25,45.431,46.263,45.29,45.838,10574260,0
2005-07-26,45.932,45.971,45.413,45.431,8990285,0
2005-07-27,45.431,45.845,45.203,45.808,7455589,0
2005-07-28,46.214,46.386,45.664,46.286,8687599,0
2005-07-29,46.467,46.858,45.461,45.555,11414953,0
2005-08-01,45.634,46.098,45.383,45.886,9233503,0
2005-08-02,45.988,46.884,45.853,46.772,19135793,0
2005-08-03,46.923,47.66,46.923,47.392,22445980,0
2005-08-04,47.392,47.905,47.292,47.441,11688988,0
2005-08-05,47.432,47.629,47.22,47.384,8644555,0
2005-08-08,47.708,48.829,47.699,48.109,13054826,0
2005-08-09,48.296,48.602,47.934,48.076,8752544,0
2005-08-10,48.556,49.199,48.203,49.067,19149544,0
2005-08-11,49.067,49.579,48.697,49.082,12896036,0
2005-08-12,49.152,49.199,48.688,48.909,8409743,0
2005-08-15,48.714,49.041,48.65,48.79,8785908,0
2005-08-16,48.468,48.72,47.855,47.855,11369110,0
2005-08-17,47.425,47.941,46.639,46.835,13296010,0
2005-08-18,46.489,46.892,46.098,46.711,11132517,0
2005-08-19,46.96,47.355,46.923,47.055,11335368,0
2005-08-22,47.432,47.839,47.03,47.384,8803352,0
2005-08-23,47.471,47.652,46.781,47.174,8407072,0
2005-08-24,47.322,47.425,46.849,46.985,10536823,0
2005-08-25,46.805,47.165,46.505,46.994,7551227,0
2005-08-26,46.908,47.063,46.624,46.633,7761972,0
2005-08-29,46.952,47.174,46.34,46.735,8788451,0
2005-08-30,46.796,47.59,46.763,47.543,12114427,0
2005-08-31,47.363,48.759,47.347,48.217,17541378,0
2005-09-01,49.476,49.571,48.453,49.246,13955118,0
2005-09-02,49.246,49.246,48.688,48.924,10989129,0
2005-09-06,49.097,49.278,48.43,48.955,9496458,0
2005-09-07,48.955,49.749,48.72,48.98,11161548,0
2005-09-08,48.57,49.214,48.468,48.735,8525750,0
2005-09-09,49.018,50.159,49.018,50.111,11640092,0
2005-09-12,50.111,50.182,49.585,49.711,13388586,0
2005-09-13,49.757,49.938,48.946,48.98,12670776,0
2005-09-14,49.114,49.552,48.964,49.12,11405279,0
2005-09-15,49.395,49.528,48.468,49.041,10205484,0
2005-09-16,49.41,49.826,49.35,49.773,14999047,0
2005-09-19,49.945,50.682,49.945,50.502,9510593,0
2005-09-20,50.502,50.863,50.032,50.291,8361611,0
2005-09-21,50.732,51.039,50.26,50.472,9283802,0
2005-09-22,50.981,51.039,49.315,50.08,9748340,0
2005-09-23,49.905,49.992,49.332,49.686,9903815,0
2005-09-26,49.561,50.738,49.561,50.448,7890585,0
2005-09-27,50.495,50.722,49.938,50.4,7845762,0
2005-09-28,50.809,51.045,50.394,51.03,8216825,0
2005-09-29,51.03,51.816,50.833,51.649,11188546,0
2005-09-30,51.587,51.595,50.825,50.833,8409234,0
2005-10-03,51.243,51.43,50.353,50.612,8611325,0
2005-10-04,50.621,50.621,49.237,49.35,11677659,0
2005-10-05,49.35,49.552,48.365,48.72,17180754,0
2005-10-06,48.453,48.658,46.34,47.118,23278779,0
2005-10-07,47.408,47.905,46.977,47.905,12651036,0
2005-10-10,47.863,47.897,46.96,47.377,9042878,0
2005-10-11,47.478,49.308,47.478,48.808,14689104,0
2005-10-12,48.706,49.192,47.708,47.871,11372933,0
2005-10-13,47.629,47.747,45.894,46.756,17567736,0
2005-10-14,46.428,46.916,45.391,46.711,16867747,0
2005-10-17,47.111,47.449,46.575,47.079,9479018,0
2005-10-18,46.411,46.693,44.993,44.993,13146130,0
2005-10-19,45.092,45.939,44.252,45.817,15465491,0
2005-10-20,45.642,45.767,43.206,43.78,25570633,0
2005-10-21,43.795,45.234,43.584,44.212,14843311,0
2005-10-24,44.221,45.485,44.024,45.413,10291185,0
2005-10-25,45.509,46.34,45.092,46.075,12306453,0
2005-10-26,46.019,46.711,45.154,45.282,16609633,0
2005-10-27,45.54,45.722,44.26,44.368,13233742,0
2005-10-28,44.642,45.146,43.034,45.061,16956125,0
2005-10-31,45.203,45.767,44.298,44.819,14280087,0
2005-11-01,44.819,45.54,44.623,45.266,9563059,0
2005-11-02,45.187,46.025,44.934,45.956,9436229,0
2005-11-03,46.169,46.788,45.917,46.711,11231458,0
2005-11-04,46.711,46.711,45.234,45.555,11941249,0
2005-11-07,45.555,45.555,44.675,45.077,10716497,0
2005-11-08,44.889,45.532,44.811,45.437,6682768,0
2005-11-09,45.431,45.744,44.572,44.581,13964926,0
2005-11-10,44.48,44.746,43.19,44.157,18671513,0
2005-11-11,44.024,44.746,44.016,44.471,14693688,0
2005-11-14,44.723,45.085,44.229,44.449,13215406,0
2005-11-15,44.753,45.634,44.449,44.519,13572462,0
2005-11-16,44.203,45.061,44.102,44.88,11136846,0
2005-11-17,45.234,45.611,44.825,45.123,13221133,0
2005-11-18,45.547,45.728,44.84,45.634,10257183,0
2005-11-21,45.751,46.325,45.722,46.214,10636779,0
2005-11-22,46.332,46.523,45.845,46.428,10395602,0
2005-11-23,46.332,46.561,45.705,46.105,8660859,0
2005-11-25,46.374,46.459,45.965,45.971,2988271,0
2005-11-28,45.845,45.894,44.849,44.906,8830348,0
2005-11-29,45.139,45.602,44.966,45.052,9518488,0
2005-11-30,45.131,45.705,44.92,45.007,9937056,0
2005-12-01,45.31,46.2,45.248,46.105,8354480,0
2005-12-02,46.23,46.693,45.817,46.474,9966976,0
2005-12-05,46.702,47.15,46.53,46.835,9765399,0
2005-12-06,46.875,47.495,46.452,47.104,9515688,0
2005-12-07,47.174,47.512,46.419,46.568,8501050,0
2005-12-08,46.575,47.104,46.523,46.821,12219351,0
2005-12-09,46.662,46.662,46.112,46.193,10931571,0
2005-12-12,46.459,46.952,46.263,46.788,8425917,0
2005-12-13,47.039,47.055,46.119,46.223,10071649,0
2005-12-14,46.294,46.647,46.255,46.553,11258070,0
2005-12-15,46.553,46.553,45.845,46.349,8982645,0
2005-12-16,46.381,46.481,45.115,45.163,12760803,0
2005-12-19,45.304,45.446,44.519,44.563,12183828,0
2005-12-20,44.898,45.001,44.558,44.659,11076997,0
2005-12-21,45.139,45.492,44.659,44.779,13708208,0
2005-12-22,44.802,45.108,44.716,44.849,9055867,0
2005-12-23,44.849,45.146,44.377,44.863,5066960,0
2005-12-27,44.763,44.779,43.54,43.891,12196817,0
2005-12-28,44.079,44.73,43.891,44.528,8487424,0
2005-12-29,44.551,44.993,44.324,44.345,5900526,0
2005-12-30,44.345,44.87,43.931,44.581,7506784,0
2006-01-03,44.957,46.411,44.811,46.395,16931038,0
2006-01-04,46.395,46.395,45.886,46.263,11252723,0
2006-01-05,46.083,46.302,45.431,45.696,10992188,0
2006-01-06,46.294,46.781,46.012,46.53,12235909,0
2006-01-09,46.718,46.788,45.98,46.294,8203584,0
2006-01-10,46.145,46.711,46.135,46.523,8874278,0
2006-01-11,46.505,47.118,46.059,46.994,8215044,0
2006-01-12,47.118,47.581,46.814,47.03,9594510,0
2006-01-13,47.03,47.605,46.923,47.401,7471636,0
2006-01-17,47.826,48.611,47.683,48.577,11144483,0
2006-01-18,48.671,48.688,47.478,47.826,11440169,0
2006-01-19,47.432,48.492,47.283,48.373,10031411,0
2006-01-20,48.688,49.026,47.708,47.998,14248380,0
2006-01-23,47.974,48.989,47.527,48.853,11413169,0
2006-01-24,48.853,49.255,48.533,48.727,10696635,0
2006-01-25,48.924,49.12,47.527,48.109,15849674,0
2006-01-26,48.296,48.296,47.205,47.292,18355206,0
2006-01-27,47.197,47.717,46.96,47.417,21249625,0
2006-01-30,47.785,47.785,46.968,47.708,16076594,0
2006-01-31,47.441,47.59,46.546,46.633,19439368,0
2006-02-01,46.633,46.96,46.019,46.098,14158990,0
2006-02-02,46.105,46.374,45.352,45.946,11642254,0
2006-02-03,45.642,46.091,45.052,45.154,14357258,0
2006-02-06,45.547,46.662,45.547,46.206,12616779,0
2006-02-07,45.971,45.971,45.234,45.343,12640850,0
2006-02-08,45.343,45.689,44.606,45.461,12578202,0
2006-02-09,45.642,46.308,44.551,44.684,14213363,0
2006-02-10,45.013,45.853,43.977,44.457,15447031,0
2006-02-13,44.471,45.736,44.252,44.463,10300738,0
2006-02-14,43.86,44.212,43.514,43.757,15670890,0
2006-02-15,43.86,44.267,43.584,43.947,15154525,0
2006-02-16,44.053,44.44,43.947,44.212,13506117,0
2006-02-17,44.589,45.07,44.212,44.898,13871076,0
2006-02-21,45.54,45.862,45.146,45.469,12231455,0
2006-02-22,45.469,45.469,44.693,44.948,9707335,0
2006-02-23,44.84,45.352,44.597,44.87,11756989,0
2006-02-24,45.203,45.525,45.077,45.274,10741076,0
2006-02-27,45.274,45.328,44.802,44.84,7901153,0
2006-02-28,44.519,44.635,44.157,44.354,11264180,0
2006-03-01,44.544,44.993,44.471,44.948,9408595,0
2006-03-02,44.948,45.225,44.368,44.77,12806392,0
2006-03-03,44.623,45.108,44.502,44.738,12060818,0
2006-03-06,44.563,44.652,43.829,43.86,12329888,0
2006-03-07,43.86,43.931,43.153,43.444,13730365,0
2006-03-08,43.444,43.685,42.523,43.285,18069707,0
2006-03-09,43.56,43.663,42.758,42.758,14929650,0
2006-03-10,42.523,42.877,42.219,42.468,14142564,0
2006-03-13,42.822,43.49,42.612,43.334,13479637,0
2006-03-14,43.349,44.345,43.215,44.252,12859495,0
2006-03-15,44.252,44.449,43.727,44.368,11129714,0
2006-03-16,44.377,45.571,44.196,45.343,14328477,0
2006-03-17,45.532,45.579,44.779,44.906,11951942,0
2006-03-20,44.763,45.1,44.487,44.563,8756109,0
2006-03-21,44.449,44.84,44.095,44.425,7935025,0
2006-03-22,44.308,44.948,44.175,44.362,8147678,0
2006-03-23,44.493,44.659,44.134,44.471,9399171,0
2006-03-24,44.528,45.391,44.487,45.21,12003516,0
2006-03-27,45.431,45.877,45.02,45.714,9290805,0
2006-03-28,45.87,46.23,45.405,45.437,11135062,0
2006-03-29,45.187,46.2,45.187,46.041,9323915,0
2006-03-30,46.135,46.561,45.862,45.946,8569049,0
2006-03-31,45.751,45.877,45.282,45.525,9308380,0
2006-04-03,45.822,46.489,45.728,45.817,8810991,0
2006-04-04,45.822,46.452,45.595,46.263,7380335,0
2006-04-05,46.263,46.735,46.025,46.727,8753050,0
2006-04-06,46.842,46.994,46.302,46.654,6637180,0
2006-04-07,46.866,46.875,45.853,46.059,8761585,0
2006-04-10,46.444,46.977,46.419,46.9,9397898,0
2006-04-11,47.039,47.534,46.553,46.693,9518869,0
2006-04-12,46.497,46.929,45.744,46.075,9087191,0
2006-04-13,45.862,46.294,45.547,46.161,6680986,0
2006-04-17,46.474,46.711,46.332,46.584,6522191,0
2006-04-18,47.002,47.871,47.002,47.802,11738142,0
2006-04-19,47.504,48.242,47.205,47.912,10468185,0
2006-04-20,47.666,47.846,46.639,47.142,11422467,0
2006-04-21,47.486,48.303,47.205,48.279,13944933,0
2006-04-24,48.35,48.446,47.725,47.897,14580865,0
2006-04-25,48.209,48.641,47.165,47.441,12013701,0
2006-04-26,47.456,48.524,47.118,47.292,14359803,0
2006-04-27,46.842,47.889,46.098,47.104,12106790,0
2006-04-28,47.512,48.209,47.432,47.919,11291180,0
2006-05-01,48.39,48.688,47.998,48.038,9076876,0
2006-05-02,48.35,49.434,48.209,49.315,10644804,0
2006-05-03,49.272,49.272,48.233,48.611,11058276,0
2006-05-04,48.373,49.041,47.941,48.688,12507015,0
2006-05-05,49.067,49.395,48.671,48.964,10914894,0
2006-05-08,48.688,48.964,48.123,48.697,8278715,0
2006-05-09,48.658,49.614,48.602,49.366,19331127,0
2006-05-10,49.324,49.443,48.784,49.381,13120409,0
2006-05-11,49.621,49.985,49.082,49.246,16438489,0
2006-05-12,49.278,49.324,48.038,48.203,15630142,0
2006-05-15,47.441,48.373,47.087,47.557,15287725,0
2006-05-16,47.747,48.548,47.471,47.919,12020964,0
2006-05-17,47.133,47.846,45.767,46.286,14018025,0
2006-05-18,46.286,46.842,46.098,46.098,11196443,0
2006-05-19,46.105,46.568,45.1,45.917,14523305,0
2006-05-22,45.547,46.135,44.779,45.722,12699172,0
2006-05-23,46.308,46.805,45.509,45.626,10799267,0
2006-05-24,45.422,45.946,44.471,45.234,16737995,0
2006-05-25,45.901,46.916,45.571,46.718,14104486,0
2006-05-26,46.805,47.063,46.497,46.985,6774323,0
2006-05-30,47.118,47.182,45.87,45.901,9955262,0
2006-05-31,45.917,46.985,45.917,46.952,15622756,0
2006-06-01,46.858,47.275,46.381,47.104,14631802,0
2006-06-02,47.441,47.785,46.985,47.708,14492492,0
2006-06-05,48.109,48.131,46.584,46.608,11034081,0
2006-06-06,46.615,46.9,45.939,46.278,13440160,0
2006-06-07,46.105,46.892,44.889,44.898,17571684,0
2006-06-08,44.581,45.547,43.514,45.437,19360291,0
2006-06-09,45.516,45.799,45.013,45.18,16379152,0
2006-06-12,45.453,45.87,45.001,45.225,13717632,0
2006-06-13,45.225,45.673,44.519,44.589,18628474,0
2006-06-14,44.88,45.431,44.684,45.413,12653710,0
2006-06-15,45.783,46.916,45.722,46.67,15025658,0
2006-06-16,46.411,46.575,45.626,46.105,15873486,0
2006-06-19,46.112,46.112,44.849,45.163,10361345,0
2006-06-20,45.361,45.845,45.1,45.163,10173013,0
2006-06-21,45.171,46.481,45.146,45.767,9630549,0
2006-06-22,45.894,46.308,45.525,46.067,7550076,0
2006-06-23,46.145,46.553,46.067,46.105,8352061,0
2006-06-26,46.112,47.002,45.956,46.866,7466922,0
2006-06-27,47.118,48.209,47.087,47.197,9738531,0
2006-06-28,47.392,48.279,47.392,48.186,10554014,0
2006-06-29,48.359,49.458,48.312,49.041,12665425,0
2006-06-30,49.041,49.237,48.65,48.735,10318435,0
2006-07-03,48.902,49.476,48.894,49.278,3989925,0
2006-07-05,49.286,50.283,49.12,50.167,12565338,0
2006-07-06,50.167,50.732,50.008,50.245,10724394,0
2006-07-07,50.378,51.045,49.732,50.008,11379043,0
2006-07-10,49.945,50.652,49.782,50.472,7992966,0
2006-07-11,50.674,51.468,50.668,51.279,11126787,0
2006-07-12,51.477,51.743,50.652,50.943,12351280,0
2006-07-13,51.093,51.681,50.956,50.999,12958178,0
2006-07-14,51.421,52.45,51.391,52.129,19010239,0
2006-07-17,51.603,52.097,50.674,50.943,13677392,0
2006-07-18,51.357,51.884,50.879,51.477,11053059,0
2006-07-19,51.477,52.097,51.093,51.824,12688347,0
2006-07-20,51.868,52.019,51.203,51.297,10653976,0
2006-07-21,51.656,51.656,50.581,50.612,12845738,0
2006-07-24,50.768,52.331,50.768,52.042,10655881,0
2006-07-25,52.16,52.741,51.674,52.578,10628000,0
2006-07-26,52.585,53.407,52.417,53.007,10657413,0
2006-07-27,53.746,53.77,53.04,53.19,11800287,0
2006-07-28,52.066,52.185,50.99,51.868,19536912,0
2006-07-31,51.595,51.979,51.243,51.656,11642124,0
2006-08-01,51.61,52.185,51.248,52.026,9198741,0
2006-08-02,52.222,52.681,51.656,51.807,12759784,0
2006-08-03,51.627,51.939,51.437,51.437,13179112,0
2006-08-04,51.807,51.861,51.014,51.561,9710646,0
2006-08-07,51.768,52.64,51.681,52.483,11749601,0
2006-08-08,52.492,52.953,52.39,52.774,10880637,0
2006-08-09,53.014,53.59,52.867,52.994,13609773,0
2006-08-10,52.845,53.158,52.499,52.89,11230694,0
2006-08-11,52.89,53.392,52.701,53.284,6485011,0
2006-08-14,53.007,53.093,52.16,52.654,7902680,0
2006-08-15,53.204,53.204,52.222,52.503,9242797,0
2006-08-16,52.614,52.614,51.007,51.366,12055347,0
2006-08-17,50.904,51.963,50.904,51.948,15243921,0
2006-08-18,52.105,52.861,51.955,52.818,11549298,0
2006-08-21,52.946,53.047,52.404,52.528,10102851,0
2006-08-22,52.302,52.442,51.995,52.262,8750378,0
2006-08-23,52.176,52.331,51.374,51.579,9628128,0
2006-08-24,51.579,52.404,51.533,52.404,6795465,0
2006-08-25,52.459,53,52.39,52.433,5538501,0
2006-08-28,52.073,52.222,51.721,51.955,6937701,0
2006-08-29,51.807,51.83,51.147,51.627,9057011,0
2006-08-30,51.633,51.734,50.378,51.194,11657663,0
2006-08-31,51.194,51.194,50.534,50.572,8299342,0
2006-09-01,50.825,50.965,50.489,50.911,7989777,0
2006-09-05,51.619,52.732,51.32,52.097,16984902,0
2006-09-06,51.903,52.129,51.124,51.219,14085132,0
2006-09-07,51.05,52.185,51.039,51.357,10176703,0
2006-09-08,51.357,51.406,50.353,50.431,8351808,0
2006-09-11,49.97,50.008,48.203,48.688,23767889,0
2006-09-12,48.688,48.939,47.871,48.209,15050238,0
2006-09-13,48.381,49.161,48.279,48.996,12107807,0
2006-09-14,49.049,49.295,48.296,48.727,10205994,0
2006-09-15,48.735,48.759,48.093,48.524,13386294,0
2006-09-18,48.688,49.63,48.468,49.357,10441317,0
2006-09-19,49.484,49.592,48.312,48.602,9838492,0
2006-09-20,48.611,48.838,47.794,47.811,12248137,0
2006-09-21,47.967,48.996,47.967,48.727,11510841,0
2006-09-22,48.924,49.026,48.117,48.641,9478886,0
2006-09-25,48.266,49.341,47.683,48.829,13753544,0
2006-09-26,48.829,50.023,48.72,49.938,13704516,0
2006-09-27,50.131,50.85,49.695,50.416,15612950,0
2006-09-28,50.345,50.981,50.321,50.674,12590805,0
2006-09-29,50.572,51.147,50.269,50.937,8550838,0
2006-10-02,50.965,51.32,50.621,50.66,10130607,0
2006-10-03,50.26,50.269,49.41,49.425,16237040,0
2006-10-04,49.671,50.204,48.862,50.023,14363114,0
2006-10-05,50.362,50.63,49.805,50.167,12139514,0
2006-10-06,49.883,50.167,49.315,49.992,11289778,0
2006-10-09,50.276,50.409,49.585,49.663,9941509,0
2006-10-10,49.545,50.196,49.476,50.182,13878336,0
2006-10-11,49.97,50.124,49.476,49.552,11919089,0
2006-10-12,49.859,50.386,49.716,50.276,10276284,0
2006-10-13,50.542,50.825,50.212,50.416,9791629,0
2006-10-16,50.581,51.203,50.4,51.085,9945968,0
2006-10-17,51.131,51.186,50.817,50.99,8557334,0
2006-10-18,50.999,51.374,50.464,50.732,10100558,0
2006-10-19,50.887,51.548,50.542,51.548,8866514,0
2006-10-20,51.697,51.734,50.981,51.263,12212477,0
2006-10-23,50.999,51.548,50.674,51.548,8412165,0
2006-10-24,51.548,52.64,51.406,52.528,11389614,0
2006-10-25,52.348,53.603,52.16,53.071,15015981,0
2006-10-26,53.619,53.793,52.836,53.007,11303152,0
2006-10-27,53.441,53.775,52.946,53.15,11211211,0
2006-10-30,52.78,53.15,51.846,52.136,11253360,0
2006-10-31,51.91,52.89,51.641,52.774,13638426,0
2006-11-01,52.774,53.056,52.229,52.599,9958957,0
2006-11-02,52.578,53.314,52.245,53.234,11477861,0
2006-11-03,53.399,54.446,53.399,54.115,10934376,0
2006-11-06,54.225,54.924,53.997,54.79,12989250,0
2006-11-07,54.853,54.908,53.911,54.115,12349626,0
2006-11-08,53.871,54.797,53.871,54.587,11807412,0
2006-11-09,54.862,55.287,54.609,55.129,14331534,0
2006-11-10,55.206,55.278,54.296,54.609,11097498,0
2006-11-13,54.609,55.622,54.232,55.244,11152890,0
2006-11-14,55.332,55.498,54.892,55.271,10108834,0
2006-11-15,54.853,55.466,54.634,54.932,11133405,0
2006-11-16,55.214,55.332,53.784,53.833,11779907,0
2006-11-17,53.487,54.406,53.291,54.264,13124485,0
2006-11-20,54.06,54.9,53.973,54.374,9494166,0
2006-11-21,54.643,55.223,54.54,55.142,9810096,0
2006-11-22,55.142,55.364,54.202,54.657,9386185,0
2006-11-24,54.162,54.814,53.981,54.06,3672211,0
2006-11-27,54.414,54.712,53.714,53.989,12148173,0
2006-11-28,54.099,55.026,54.067,54.877,9717013,0
2006-11-29,55.129,56.541,54.9,55.796,13036746,0
2006-11-30,55.953,57.294,55.874,56.793,15197572,0
2006-12-01,56.801,57.533,56.409,57.414,13231068,0
2006-12-04,57.414,57.752,57.091,57.72,9537208,0
2006-12-05,57.845,58.247,57.156,58.073,10429603,0
2006-12-06,57.993,58.434,57.72,57.767,13052157,0
2006-12-07,57.845,58.112,57.367,57.577,8955901,0
2006-12-08,57.813,58.112,57.149,57.19,9554145,0
2006-12-11,57.19,58.145,57.061,57.877,10142706,0
2006-12-12,58.474,58.559,57.618,57.993,11779145,0
2006-12-13,58.529,58.679,58.01,58.427,8916299,0
2006-12-14,58.679,59.841,58.467,59.659,11692806,0
2006-12-15,59.676,59.771,58.883,59.197,11988617,0
2006-12-18,58.977,59.228,57.525,57.585,11662754,0
2006-12-19,57.312,58.732,56.936,58.498,11658552,0
2006-12-20,58.474,58.826,57.703,57.838,10956279,0
2006-12-21,57.845,58.24,56.967,57.508,9565857,0
2006-12-22,57.563,57.72,57.061,57.113,5602040,0
2006-12-26,57.046,57.643,56.959,57.397,5103124,0
2006-12-27,57.548,58.223,57.533,58.145,6489213,0
2006-12-28,58.317,58.514,58.12,58.334,5095231,0
2006-12-29,58.026,58.19,57.72,57.745,6792663,0
2007-01-03,57.149,57.525,55.403,55.733,15974717,0
2007-01-04,55.679,55.717,54.657,55.191,13783211,0
2007-01-05,55.191,55.85,55.065,55.403,12109464,0
2007-01-08,55.805,56.196,54.972,56.11,11988617,0
2007-01-09,55.741,56.023,54.853,55.466,13296394,0
2007-01-10,54.776,55.214,54.132,54.507,15015092,0
2007-01-11,54.437,55.866,53.775,53.943,15501274,0
2007-01-12,54.264,55.459,54.264,55.244,11520135,0
2007-01-16,55.034,55.519,54.367,54.712,10467423,0
2007-01-17,54.744,55.653,54.578,55.615,13428060,0
2007-01-18,55.622,56.418,54.986,55.694,12914376,0
2007-01-19,56.015,56.849,55.6,56.793,12372291,0
2007-01-22,56.945,57.012,55.717,55.928,15241375,0
2007-01-23,56.235,57.525,56.228,56.981,11372297,0
2007-01-24,56.927,57.525,56.305,57.199,8527917,0
2007-01-25,56.936,57.156,55.976,56.164,10266608,0
2007-01-26,56.652,56.832,55.936,56.148,9252855,0
2007-01-29,56.156,56.778,55.944,56.173,8051797,0
2007-01-30,56.503,57.38,56.425,57.38,8146665,0
2007-01-31,57.32,57.673,56.771,57.235,12425518,0
2007-02-01,57.525,58.867,57.405,58.481,13950281,0
2007-02-02,57.956,58.601,57.563,58.145,9394078,0
2007-02-05,58.153,58.34,57.688,57.941,10736616,0
2007-02-06,58.231,58.254,57.279,57.618,10664417,0
2007-02-07,58.01,58.182,56.967,57.046,12189943,0
2007-02-08,56.901,58.051,56.612,57.916,12936404,0
2007-02-09,58.058,58.112,57.375,57.577,8279985,0
2007-02-12,57.405,57.461,56.455,56.793,15847318,0
2007-02-13,57.113,57.294,56.909,57.19,10071733,0
2007-02-14,57.046,57.359,56.369,56.692,10069865,0
2007-02-15,56.588,56.588,55.883,56.039,13020194,0
2007-02-16,55.765,56.101,55.537,55.608,12248773,0
2007-02-20,55.482,55.482,54.986,55.065,11903047,0
2007-02-21,55.065,55.278,54.343,54.924,16880614,0
2007-02-22,54.986,55.724,54.844,55.498,10700454,0
2007-02-23,55.907,55.976,55.419,55.813,10012059,0
2007-02-26,56.086,56.557,55.857,56.078,9489006,0
2007-02-27,55.528,55.928,53.414,53.856,17363484,0
2007-02-28,53.865,54.776,53.684,53.809,18891812,0
2007-03-01,52.867,53.809,51.039,53.089,18005805,0
2007-03-02,53.071,53.204,52.081,52.45,13787160,0
2007-03-05,51.987,52.873,51.837,52.168,14829321,0
2007-03-06,52.836,53.172,52.433,53.141,14622503,0
2007-03-07,53.242,54.824,53.064,53.662,16286069,0
2007-03-08,54.146,54.232,53.392,53.763,13723996,0
2007-03-09,54.053,54.216,53.399,53.77,9763998,0
2007-03-12,53.77,54.343,53.45,54.053,11990780,0
2007-03-13,54.053,54.657,53.071,53.276,12028474,0
2007-03-14,53.636,53.904,52.681,53.653,14508647,0
2007-03-15,53.558,54.414,53.251,54.083,12729095,0
2007-03-16,54.374,54.578,53.213,53.464,16197949,0
2007-03-19,53.856,54.776,53.809,54.485,17812482,0
2007-03-20,54.492,55.082,54.334,55.01,10496707,0
2007-03-21,55.271,56.141,55.01,56.023,12940519,0
2007-03-22,56.19,57.688,55.976,57.272,16798603,0
2007-03-23,57.634,58.182,57.482,57.877,13859418,0
2007-03-26,58.223,58.543,57.727,58.427,12875566,0
2007-03-27,58.12,58.405,57.813,58.247,11113161,0
2007-03-28,58.481,58.645,57.923,58.174,13035987,0
2007-03-29,58.396,58.883,58.363,58.859,13049387,0
2007-03-30,58.747,58.747,57.625,58.079,10817349,0
2007-04-02,58.153,58.936,58.153,58.765,10431863,0
2007-04-03,58.592,59.36,58.481,59.166,11892604,0
2007-04-04,58.992,59.487,58.623,59.33,8432666,0
2007-04-05,59.337,59.606,59.149,59.377,8028805,0
2007-04-09,59.149,59.997,59,59.283,8160672,0
2007-04-10,59.519,60.641,59.408,60.5,11238430,0
2007-04-11,60.5,60.837,60.046,60.123,13690248,0
2007-04-12,60.27,60.65,59.911,60.601,10250245,0
2007-04-13,60.861,60.861,60.193,60.474,9251753,0
2007-04-16,60.664,61.23,60.218,61.152,10581764,0
2007-04-17,61.254,61.701,60.89,61.222,11220759,0
2007-04-18,60.899,61.347,60.704,61.073,8971528,0
2007-04-19,60.837,60.971,60.257,60.319,10204117,0
2007-04-20,60.695,61.75,60.516,61.608,19892901,0
2007-04-23,61.301,61.945,60.782,60.908,15589713,0
2007-04-24,60.555,61.104,60.396,60.546,11465035,0
2007-04-25,60.924,61.984,60.899,61.505,13911234,0
2007-04-26,61.387,61.552,60.704,61.395,13274463,0
2007-04-27,61.584,61.647,60.736,61.317,10339092,0
2007-04-30,61.324,62.095,61.066,61.089,14250747,0
2007-05-01,61.23,61.75,60.798,61.34,11768804,0
2007-05-02,61.63,62.023,61.317,61.756,8167216,0
2007-05-03,61.763,62.715,61.591,62.478,9064140,0
2007-05-04,62.667,63.1,61.883,62.274,9867705,0
2007-05-07,61.75,62.589,61.654,62.494,9293344,0
2007-05-08,62.369,62.973,61.936,62.862,8936867,0
2007-05-09,62.759,62.802,61.952,62.629,9433808,0
2007-05-10,62.447,62.573,61.371,61.404,10038034,0
2007-05-11,61.647,62.925,61.647,62.854,10731365,0
2007-05-14,62.825,63.563,62.691,63.507,15952438,0
2007-05-15,63.563,63.9,63.302,63.397,12536291,0
2007-05-16,62.941,63.556,62.518,63.397,12023879,0
2007-05-17,63.413,64.393,62.982,63.971,9911588,0
2007-05-18,64.291,65.116,64.238,65.062,14106841,0
2007-05-21,65.266,65.623,64.849,65.045,14384275,0
2007-05-22,65.045,65.36,64.427,64.537,11734146,0
2007-05-23,64.537,65.11,63.743,63.925,18108608,0
2007-05-24,64.136,64.3,62.629,62.802,16889181,0
2007-05-25,63.138,63.712,63.044,63.712,8709265,0
2007-05-29,63.594,63.61,62.825,63.381,10142195,0
2007-05-30,63.265,64.623,62.95,64.591,13714192,0
2007-05-31,64.514,64.675,63.627,63.995,14664241,0
2007-06-01,64.206,64.805,64.175,64.574,9342192,0
2007-06-04,64.553,65.377,64.393,65.281,10133612,0
2007-06-05,64.952,65.211,64.529,64.966,9425671,0
2007-06-06,64.966,64.966,63.9,64.23,9577028,0
2007-06-07,64.118,64.444,62.903,62.982,13982234,0
2007-06-08,62.832,63.406,62.134,63.367,10889302,0
2007-06-11,63.343,64.222,63.036,63.894,8639332,0
2007-06-12,63.885,64.245,63.216,63.265,9440684,0
2007-06-13,63.461,64.041,63.389,63.728,12668610,0
2007-06-14,63.93,64.827,63.925,64.654,10744768,0
2007-06-15,65.069,65.65,64.993,65.314,12011030,0
2007-06-18,65.392,65.966,65.392,65.485,7635180,0
2007-06-19,65.173,65.768,65.141,65.407,8956029,0
2007-06-20,65.65,65.73,63.421,63.584,14023183,0
2007-06-21,63.995,65.195,63.894,65.062,12807219,0
2007-06-22,65.062,65.133,64.002,64.041,17116266,0
2007-06-25,64.048,65.698,64.002,65.141,16157566,0
2007-06-26,65.563,65.792,64.684,64.944,17174457,0
2007-06-27,64.591,65.966,64.097,65.879,13046413,0
2007-06-28,66.665,66.665,65.84,66.106,10943743,0
2007-06-29,66.585,66.901,65.588,66.154,13663434,0
2007-07-02,66.515,66.97,66.288,66.868,10457208,0
2007-07-03,65.65,68.079,65.65,67.795,5875564,0
2007-07-05,68.156,68.431,67.152,67.984,11132492,0
2007-07-06,67.984,69.075,67.984,68.856,14930809,0
2007-07-09,68.755,70.519,68.676,70.286,13544933,0
2007-07-10,70.286,70.841,68.958,69.892,17659166,0
2007-07-11,70.27,71.361,69.664,71.267,15590156,0
2007-07-12,71.391,73.324,71.267,73.269,16015925,0
2007-07-13,73.41,74.604,72.938,73.293,12193505,0
2007-07-16,73.426,73.856,71.738,72.34,13365932,0
2007-07-17,73.098,73.098,71.226,71.541,12402681,0
2007-07-18,71.532,73.371,71.148,73.098,14488822,0
2007-07-19,73.394,73.607,72.624,73.032,10726875,0
2007-07-20,73.032,73.277,71.76,72.34,13155905,0
2007-07-23,72.384,73.158,71.579,72.696,12295336,0
2007-07-24,71.965,72.366,70.339,70.559,13960576,0
2007-07-25,70.568,72.005,69.461,71.501,18020222,0
2007-07-26,70.097,71.031,67.747,68.681,21707483,0
2007-07-27,69.35,69.844,66.437,66.909,21720713,0
2007-07-30,67.419,68.32,65.879,67.874,15430535,0
2007-07-31,67.738,68.676,66.876,66.955,15125471,0
2007-08-01,66.57,70.286,64.827,66.885,27414170,0
2007-08-02,66.366,67.536,64.857,65.879,20095770,0
2007-08-03,65.738,66.751,63.28,63.627,19771243,0
2007-08-06,63.758,64.457,61.559,64.411,21800162,0
2007-08-07,63.869,65.879,63.232,65.323,19353265,0
2007-08-08,65.165,67.246,65.165,66.225,18372336,0
2007-08-09,65.258,66.547,63.697,63.697,19729653,0
2007-08-10,62.934,65.752,62.362,65.51,16871646,0
2007-08-13,66.043,66.207,64.479,64.745,13386676,0
2007-08-14,65.228,65.73,64.479,64.797,19512100,0
2007-08-15,64.591,65.817,63.122,63.421,15597981,0
2007-08-16,62.4,64.364,61.45,63.916,24662661,0
2007-08-17,65.723,66.829,64.974,66.248,20636157,0
2007-08-20,65.966,67.183,65.195,66.665,11764201,0
2007-08-21,66.077,66.946,65.63,66.201,14423918,0
2007-08-22,66.601,67.191,66.24,67.057,13022235,0
2007-08-23,67.38,67.906,66.036,67.127,11034595,0
2007-08-24,67.457,68.738,67.457,68.494,9783101,0
2007-08-27,68.03,68.626,67.803,68.32,8137112,0
2007-08-28,68.008,68.11,66.201,66.201,12809193,0
2007-08-29,66.909,68.618,66.498,68.086,12794803,0
2007-08-30,68.086,68.792,67.175,68.47,9922282,0
2007-08-31,69.35,69.78,68.681,68.918,10383631,0
2007-09-04,68.47,70.105,68.449,69.679,12159106,0
2007-09-05,69.477,69.618,68.942,69.388,11640520,0
2007-09-06,69.483,70.149,69.192,69.838,8188300,0
2007-09-07,69.052,69.917,68.47,68.83,12450500,0
2007-09-10,68.761,69.335,67.464,68.361,13347708,0
2007-09-11,68.722,69.994,68.086,69.57,12892472,0
2007-09-12,69.436,70.552,69.327,70.042,14122315,0
2007-09-13,70.404,71.312,70.316,70.748,11418138,0
2007-09-14,70.207,71.674,70.184,71.189,10153044,0
2007-09-17,70.685,71.886,70.677,71.408,9844653,0
2007-09-18,71.619,73.45,71.421,73.3,12479130,0
2007-09-19,73.581,74.556,73.496,73.906,14495927,0
2007-09-20,73.835,74.312,73.624,73.95,10434339,0
2007-09-21,74.037,74.888,73.906,74.478,16092826,0
2007-09-24,74.604,74.996,73.967,74.094,11496960,0
2007-09-25,73.105,73.496,71.98,72.154,15918757,0
2007-09-26,73.174,73.285,71.832,72.649,14374218,0
2007-09-27,73.238,73.528,72.953,73.433,9389758,0
2007-09-28,73.466,74.133,73.032,73.488,10841397,0
2007-10-01,73.269,74.235,73.245,74.163,11387702,0
2007-10-02,73.754,73.811,72.107,72.688,11635261,0
2007-10-03,71.864,72.233,71.282,71.84,11148182,0
2007-10-04,71.973,72.272,71.095,72.12,8614251,0
2007-10-05,72.326,72.696,71.464,72.499,8274641,0
2007-10-08,71.893,72.215,71.698,71.919,7205369,0
2007-10-09,72.113,73.032,71.997,72.876,11073176,0
2007-10-10,70.936,72.624,70.905,72.31,14677678,0
2007-10-11,72.656,72.893,70.804,71.464,11680830,0
2007-10-12,71.877,72.043,71.37,71.784,7651725,0
2007-10-15,72.461,72.986,72.233,72.506,10813606,0
2007-10-16,72.562,73.701,72.333,73.387,13865599,0
2007-10-17,73.725,73.772,72.29,73.238,13649506,0
2007-10-18,73.09,73.624,72.247,72.577,12734951,0
2007-10-19,72.798,72.798,69.917,70.105,17971022,0
2007-10-22,69.232,69.507,68.101,69.453,13772263,0
2007-10-23,69.838,70.449,68.966,69.83,12262653,0
2007-10-24,69.986,71.008,69.343,70.599,13988298,0
2007-10-25,71.037,71.935,70.348,71.645,11758006,0
2007-10-26,72.137,72.483,71.541,71.973,9527020,0
2007-10-29,72.137,73.481,71.935,72.938,11775324,0
2007-10-30,72.051,72.207,70.432,70.74,12259214,0
2007-10-31,70.993,72.349,70.818,71.864,12596422,0
2007-11-01,70.716,71.84,69.492,69.924,13424110,0
2007-11-02,68.83,70.105,68.401,69.483,15757906,0
2007-11-05,68.69,70.048,68.681,69.483,11570516,0
2007-11-06,69.648,71.226,69.648,71.181,12581234,0
2007-11-07,71.008,71.399,68.565,68.747,16274323,0
2007-11-08,69.082,71.14,68.871,70.034,22408395,0
2007-11-09,69.815,69.815,68.401,68.526,12906952,0
2007-11-12,68.32,68.32,66.288,66.963,15887632,0
2007-11-13,67.395,68.313,65.643,68.188,15198280,0
2007-11-14,68.598,69.366,67.316,67.653,12679763,0
2007-11-15,67.489,67.915,65.556,66.09,14528415,0
2007-11-16,66.657,67.906,66.515,67.522,14476824,0
2007-11-19,67.522,67.828,66.453,66.775,10884606,0
2007-11-20,66.79,69.586,66.79,69.028,13867432,0
2007-11-21,68.951,69.492,67.214,67.34,14565982,0
2007-11-23,67.897,68.37,67.426,68.063,4365815,0
2007-11-26,68.204,68.581,65.588,65.8,13102926,0
2007-11-27,65.536,66.429,64.333,66.207,18517867,0
2007-11-28,66.375,67.936,66.027,67.584,13709378,0
2007-11-29,67.23,68.581,67.23,67.977,11256537,0
2007-11-30,68.424,68.925,67.55,68.925,14909796,0
2007-12-03,68.401,69.248,68.117,68.98,10103233,0
2007-12-04,68.431,68.933,68.188,68.449,8384389,0
2007-12-05,68.942,70.457,68.942,70.127,13303371,0
2007-12-06,70.105,72.013,69.78,71.76,12259795,0
2007-12-07,71.218,71.928,70.943,71.429,8407381,0
2007-12-10,71.645,72.255,71.267,72.027,7010354,0
2007-12-11,71.997,72.71,70.528,70.591,10206050,0
2007-12-12,72.179,73.011,71.408,72.076,13770343,0
2007-12-13,71.864,73.2,71.568,73.098,10858642,0
2007-12-14,72.641,73.004,72.179,72.264,14122607,0
2007-12-17,72.013,72.059,70.348,70.66,10365604,0
2007-12-18,71.148,71.957,70.372,71.611,11114773,0
2007-12-19,71.769,72.34,70.929,71.384,10601227,0
2007-12-20,71.408,72.656,71.384,72.29,7874728,0
2007-12-21,72.483,74.352,72.453,73.849,17311134,0
2007-12-24,73.528,74.439,73.528,74.196,3715170,0
2007-12-26,74.062,74.761,74.062,74.478,9521855,0
2007-12-27,74.666,74.666,73.544,73.624,10384595,0
2007-12-28,73.827,74.547,73.269,74.494,10033287,0
2007-12-31,74.109,74.275,73.041,73.293,6311749,0
2008-01-02,73.787,74.362,72.806,73.394,11534330,0
2008-01-03,73.661,74.478,73.394,74.298,13343927,0
2008-01-04,73.725,74.768,73.192,73.308,16686209,0
2008-01-07,73.615,73.615,71.579,72.349,16416026,0
2008-01-08,72.569,73.332,71.131,71.421,13991648,0
2008-01-09,71.37,72.837,71.111,72.696,15851408,0
2008-01-10,71.935,72.326,70.788,72.17,17549928,0
2008-01-11,71.935,72.696,70.858,71.204,13466139,0
2008-01-14,71.636,72.129,71.001,71.391,12693925,0
2008-01-15,70.647,70.716,69.224,69.319,17426284,0
2008-01-16,68.863,69.406,66.915,67.732,20004237,0
2008-01-17,67.929,68.455,64.472,64.983,24079699,0
2008-01-18,64.983,66.734,63.515,65.543,24027755,0
2008-01-22,61.435,64.684,59.997,63.805,26586115,0
2008-01-23,61.851,63.989,59.997,63.962,25982898,0
2008-01-24,64.278,65.723,63.72,65.707,17763215,0
2008-01-25,66.498,66.751,63.954,64.253,17741380,0
2008-01-28,63.712,65.384,63.005,65.069,12372971,0
2008-01-29,65.344,65.746,64.315,64.865,11699504,0
2008-01-30,64.479,66.931,64.341,65.36,11989170,0
2008-01-31,64.472,66.359,63.799,65.377,16087768,0
2008-02-01,66.524,66.696,64.024,64.779,20454831,0
2008-02-04,64.797,65.165,63.618,64.411,13114809,0
2008-02-05,63.397,63.601,62.518,62.621,19969619,0
2008-02-06,62.925,63.258,60.657,60.87,19191249,0
2008-02-07,60.555,62.227,60.081,61.833,16007548,0
2008-02-08,62.268,62.415,61.559,62.243,10545442,0
2008-02-11,62.997,63.193,61.654,63.163,22445850,0
2008-02-12,63.483,64.654,63.146,63.704,15700224,0
2008-02-13,63.548,64.623,63.051,64.488,15470906,0
2008-02-14,65.165,65.636,64.865,65.053,14248744,0
2008-02-15,64.805,65.723,64.159,65.65,34345597,0
2008-02-19,66.273,67.135,66.162,66.618,15283759,0
2008-02-20,65.957,68.213,65.73,67.803,16830540,0
2008-02-21,67.199,67.936,66.225,66.577,15521827,0
2008-02-22,66.963,67.331,65.723,67.08,15477553,0
2008-02-25,67.175,68.785,66.996,68.462,15043176,0
2008-02-26,68.125,69.42,67.763,69.2,15641308,0
2008-02-27,68.66,69.844,68.66,69.28,12392499,0
2008-02-28,69.28,70.12,68.925,69.909,11447307,0
2008-02-29,69.477,69.577,67.522,68.054,16533289,0
2008-03-03,67.834,69.045,67.411,68.477,12555168,0
2008-03-04,68.054,68.871,66.799,68.11,17443109,0
2008-03-05,68.345,69.78,68.063,69.728,20653707,0
2008-03-06,69.522,69.892,68.462,68.951,18192079,0
2008-03-07,68.502,68.705,66.475,66.955,20260405,0
2008-03-10,67.183,67.514,66.24,66.539,15094864,0
2008-03-11,67.308,69.366,67.301,69.232,17798327,0
2008-03-12,68.714,69.562,67.977,68.11,13952379,0
2008-03-13,67.536,68.801,67.074,68.353,13963061,0
2008-03-14,68.722,68.825,66.036,67.017,20173052,0
2008-03-17,65.549,66.743,64.741,66.114,20281037,0
2008-03-18,66.837,67.63,66.382,67.63,17101450,0
2008-03-19,67.644,68.197,64.238,64.309,18842429,0
2008-03-20,63.831,66.019,63.507,65.344,23396274,0
2008-03-24,65.478,66.585,65.116,65.974,12698154,0
2008-03-25,66.179,66.625,65.738,66.389,15437285,0
2008-03-26,66.453,67.294,66.343,66.718,14866613,0
2008-03-27,67.004,68.282,66.179,66.28,11649431,0
2008-03-28,66.665,67.206,65.904,66.359,9578644,0
2008-03-31,66.712,67.482,66.216,67.032,12978418,0
2008-04-01,66.814,68.234,66.413,68.117,14095149,0
2008-04-02,68.045,69.257,67.08,68.722,13601906,0
2008-04-03,68.248,69.736,68.132,68.887,12509195,0
2008-04-04,69.13,69.626,68.871,69.146,12416111,0
2008-04-07,69.577,70.175,69.2,69.319,10605198,0
2008-04-08,69.028,70.184,68.918,70.114,9414217,0
2008-04-09,70.293,71.095,70.228,70.639,13636074,0
2008-04-10,70.827,70.993,69.838,70.362,11613065,0
2008-04-11,69.917,70.497,69.586,69.736,9476219,0
2008-04-14,69.736,70.207,69.539,70.127,9027003,0
2008-04-15,70.441,70.899,70.012,70.81,10697466,0
2008-04-16,70.936,72.31,70.818,72.194,15172485,0
2008-04-17,71.619,72.736,71.596,72.239,11621872,0
2008-04-18,72.059,73.285,72.013,73.174,12965757,0
2008-04-21,73.049,73.387,72.333,72.798,10898697,0
2008-04-22,72.633,74.211,72.617,73.843,14612753,0
2008-04-23,73.41,74.312,73.41,74.196,16582956,0
2008-04-24,73.725,73.811,72.179,72.562,16465380,0
2008-04-25,72.765,73.221,71.645,72.789,16222467,0
2008-04-28,72.876,73.371,72.461,72.641,9121545,0
2008-04-29,72.727,74.854,72.727,74.398,24837628,0
2008-04-30,74.651,76.394,74.398,74.398,24802047,0
2008-05-01,74.494,74.957,73.371,74.556,19423198,0
2008-05-02,75.019,75.272,74.32,74.854,13127629,0
2008-05-05,74.863,76.074,74.785,75.091,11523099,0
2008-05-06,74.675,76.16,74.675,76.074,13870472,0
2008-05-07,75.985,76.019,74.713,75.593,10001900,0
2008-05-08,74.996,76.843,74.84,76.521,19195874,0
2008-05-09,76.566,76.882,75.546,76.409,14402973,0
2008-05-12,76.333,76.639,75.751,76.457,11937088,0
2008-05-13,76.504,76.945,75.631,76.748,13541230,0
2008-05-14,76.945,77.744,76.575,76.743,17065190,0
2008-05-15,77.336,77.43,76.495,77.345,17107334,0
2008-05-16,77.762,78.898,77.659,78.829,20759109,0
2008-05-19,79.018,80.737,78.853,80.258,16439747,0
2008-05-20,80.698,81.083,80.273,80.957,20719415,0
2008-05-21,81.083,82.166,80.642,80.902,28007924,0
2008-05-22,80.769,81.217,79.88,80.031,22136724,0
2008-05-23,80.195,80.565,78.923,79.103,14623531,0
2008-05-27,78.492,78.751,77.4,78.2,16329374,0
2008-05-28,77.634,78.985,77.409,78.861,13375642,0
2008-05-29,78.563,78.923,77.611,77.634,16767094,0
2008-05-30,77.848,78.129,77.234,77.864,15133246,0
2008-06-02,77.604,78.296,76.82,78.035,14836789,0
2008-06-03,77.778,78.702,76.669,76.849,16158607,0
2008-06-04,76.316,76.743,75.019,75.42,17509732,0
2008-06-05,75.703,78.719,75.703,78.521,17725486,0
2008-06-06,79.009,80.219,77.242,78.137,23654121,0
2008-06-09,78.492,79.552,78.137,79.472,14689242,0
2008-06-10,78.978,79.466,76.692,77.574,19669233,0
2008-06-11,78.178,78.513,77.171,78.076,14218934,0
2008-06-12,77.644,77.644,76.623,77.006,16917447,0
2008-06-13,76.529,78.317,76.182,78.059,11916387,0
2008-06-16,78.145,79.237,77.83,78.129,9620893,0
2008-06-17,78.376,79.229,77.792,78.82,11670325,0
2008-06-18,78.477,78.774,76.828,77.949,16576823,0
2008-06-19,78.184,78.563,76.065,76.065,19538982,0
2008-06-20,76.427,77.024,75.46,75.877,19137087,0
2008-06-23,75.411,77.856,75.411,77.792,15510958,0
2008-06-24,77.417,78.162,76.975,77.462,13352659,0
2008-06-25,77.595,78.665,76.449,78.027,18060387,0
2008-06-26,77.91,78.702,76.495,76.495,18624950,0
2008-06-27,76.436,77.996,76.436,76.802,21415254,0
2008-06-30,77.197,78.154,76.575,77.848,15714736,0
2008-07-01,77.814,78.224,76.748,77.808,17100760,0
2008-07-02,77.821,78.53,76.307,76.504,22386253,0
2008-07-03,77.11,78.083,76.173,77.454,11973506,0
2008-07-07,77.046,78.02,75.231,76.033,19453124,0
2008-07-08,75.437,76.206,74.249,75.222,24781188,0
2008-07-09,75.616,76.01,73.607,73.747,18202263,0
2008-07-10,73.615,75.586,72.663,75.586,22253747,0
2008-07-11,74.573,75.068,71.587,72.444,22134036,0
2008-07-14,72.727,73.277,71.856,72.876,14879039,0
2008-07-15,72.436,72.908,70.003,70.221,19434856,0
2008-07-16,70.159,70.362,67.591,67.841,25725835,0
2008-07-17,67.821,68.125,65.94,67.277,26148907,0
2008-07-18,67.482,68.384,66.909,67.576,20556176,0
2008-07-21,67.984,68.282,67.127,68.248,21159068,0
2008-07-22,67.951,68.722,66.852,67.246,19197259,0
2008-07-23,67.371,67.386,64.654,64.906,24325136,0
2008-07-24,65.078,65.556,64.024,64.393,24149635,0
2008-07-25,64.436,65.94,64.315,64.834,18368830,0
2008-07-28,65.069,65.549,64.496,64.779,13963635,0
2008-07-29,64.881,65.723,63.971,65.053,17936244,0
2008-07-30,65.266,68.653,64.726,68.526,22026379,0
2008-07-31,67.661,68.313,66.131,66.404,19266475,0
2008-08-01,65.949,67.112,65.543,66.207,16667683,0
2008-08-04,66.012,66.564,64.457,65.024,21010837,0
2008-08-05,64.591,65.415,63.492,64.779,27968676,0
2008-08-06,64.693,66.609,64.403,66.404,24880478,0
2008-08-07,66.609,66.996,65.433,65.519,16065281,0
2008-08-08,65.078,66.31,64.291,66.28,17941778,0
2008-08-11,66.437,66.845,65.219,66.027,14528840,0
2008-08-12,66.382,66.625,65.274,65.623,16147975,0
2008-08-13,65.51,67.795,65.344,67.727,19521113,0
2008-08-14,67.426,68.698,66.845,67.993,18317952,0
2008-08-15,67.096,67.316,65.691,66.162,19946019,0
2008-08-18,66.506,67.01,65.031,65.332,13205821,0
2008-08-19,64.983,67.01,64.983,66.524,13844659,0
2008-08-20,67.004,68.32,66.359,67.897,14875523,0
2008-08-21,68.518,69.97,68.431,69.515,14293795,0
2008-08-22,68.856,69.719,68.518,69.186,10918299,0
2008-08-25,69.562,69.562,66.782,67.152,14443651,0
2008-08-26,67.38,67.661,66.633,67.371,11907417,0
2008-08-27,68.11,68.32,67.386,68.023,10477026,0
2008-08-28,68.572,68.705,67.032,68.462,11281059,0
2008-08-29,68.809,68.896,67.63,67.788,10302151,0
2008-09-02,66.351,66.446,65.344,65.407,17105331,0
2008-09-03,65.258,66.31,65.133,66.106,13700427,0
2008-09-04,66.077,66.265,63.469,63.783,21045233,0
2008-09-05,63.61,64.184,62.126,62.997,19798505,0
2008-09-08,63.877,64.669,62.564,63.65,19676830,0
2008-09-09,62.982,63.877,61.842,61.874,26932348,0
2008-09-10,62.551,64.175,62.297,63.736,22597859,0
2008-09-11,63.736,65.18,62.533,65.024,20820933,0
2008-09-12,65.102,66.343,64.762,66.154,17050794,0
2008-09-15,63.736,65.809,62.896,62.896,22151667,0
2008-09-16,61.913,64.684,60.861,64.285,26050188,0
2008-09-17,63.61,65.888,62.434,62.862,29517708,0
2008-09-18,63.894,65.57,61.945,65.086,29768117,0
2008-09-19,67.191,69.192,65.738,68.951,30513575,0
2008-09-22,69.28,70.481,68.125,68.581,18624249,0
2008-09-23,68.449,69.413,66.665,67.112,18609006,0
2008-09-24,67.331,68,66.633,66.931,14305030,0
2008-09-25,66.829,69.24,66.829,68.69,17559071,0
2008-09-26,67.536,68.415,66.679,68.282,15112433,0
2008-09-29,66.767,67.152,60.861,60.861,29787740,0
2008-09-30,61.921,64.936,61.725,64.77,25612523,0
2008-10-01,64.01,65.252,61.623,64.553,18632039,0
2008-10-02,64.002,64.384,61.936,62.478,23966409,0
2008-10-03,62.793,65.73,62.095,62.339,23988411,0
2008-10-06,60.971,61.137,57.061,60.344,33151232,0
2008-10-07,61.269,61.686,56.974,57.602,31151631,0
2008-10-08,56.644,60.593,55.287,57.405,35717506,0
2008-10-09,57.916,58.018,50.26,50.26,34316078,0
2008-10-10,47.512,50.856,43.584,45.413,61384306,0
2008-10-13,47.252,55.356,46.67,54.885,39468220,0
2008-10-14,57.077,58.112,51.161,53.826,33317801,0
2008-10-15,52.207,52.207,45.877,47.104,31996643,0
2008-10-16,47.637,50.567,43.678,49.552,40489142,0
2008-10-17,48.337,52.938,46.718,48.964,27662550,0
2008-10-20,50.338,54.972,50.26,54.665,23286516,0
2008-10-21,53.117,54.485,51.045,52.459,22323892,0
2008-10-22,50.174,50.919,47.213,48.484,28324780,0
2008-10-23,49.381,52.694,47.441,52.433,34306406,0
2008-10-24,47.912,51.406,47.564,50.188,25180887,0
2008-10-27,49.144,52.207,47.811,48.46,23275332,0
2008-10-28,50.038,55.653,48.014,54.986,31939361,0
2008-10-29,55.142,58.363,54.507,55.755,32938631,0
2008-10-30,56.629,58.812,55.615,58.254,27823565,0
2008-10-31,58.002,59.667,56.699,58.584,26113787,0
2008-11-03,57.673,58.812,57.069,57.87,13326903,0
2008-11-04,59.228,61.978,58.738,61.404,25618528,0
2008-11-05,60.257,61.528,58.112,58.805,20890856,0
2008-11-06,58.018,58.789,54.21,55.056,27105507,0
2008-11-07,55.608,58.104,55.442,57.688,20288188,0
2008-11-10,59.07,59.746,57.179,58.378,16914997,0
2008-11-11,57.036,58.897,56.196,57.752,20105618,0
2008-11-12,56.525,57.226,52.717,52.836,28525476,0
2008-11-13,53.134,59.771,51.734,59.455,36286548,0
2008-11-14,58.065,60.742,54.964,57.077,33887269,0
2008-11-17,56.62,57.775,55.442,55.585,26704469,0
2008-11-18,55.741,58.153,54.972,57.643,30028007,0
2008-11-19,57.438,58.897,55.244,55.45,28009833,0
2008-11-20,54.288,55.953,50.472,50.572,43541138,0
2008-11-21,51.406,55.788,50.472,55.356,44214631,0
2008-11-24,56.276,61.058,55.098,58.348,35041230,0
2008-11-25,59.046,60.924,58.34,60.099,28033802,0
2008-11-26,59.572,62.825,59.108,62.768,25041187,0
2008-11-28,61.45,62.236,60.415,62.047,11027932,0
2008-12-01,60.074,60.193,56.55,56.557,28775049,0
2008-12-02,57.907,60.43,57.359,59.322,26815664,0
2008-12-03,57.877,59.079,57.328,58.696,28755447,0
2008-12-04,57.673,58.859,55.372,56.354,27270944,0
2008-12-05,55.638,59.108,53.575,58.44,29138149,0
2008-12-08,59.706,62.259,59.589,61.324,27944564,0
2008-12-09,60.688,61.717,59.07,59.337,25063782,0
2008-12-10,60.31,62.354,60.019,61.599,22476878,0
2008-12-11,62.047,64.333,61.803,62.4,26168647,0
2008-12-12,60.563,63.288,60.25,62.039,22674518,0
2008-12-15,62.973,63.302,60.524,61.418,21015918,0
2008-12-16,61.999,62.871,61.222,62.047,29611039,0
2008-12-17,61.608,62.039,60.074,60.328,26409474,0
2008-12-18,60.074,60.264,56.724,57.352,27322815,0
2008-12-19,57.775,58.623,55.63,55.638,39919754,0
2008-12-22,56.228,56.541,53.84,54.492,21473101,0
2008-12-23,55.05,55.592,54.067,54.343,18024024,0
2008-12-24,54.022,54.964,53.697,54.673,4741121,0
2008-12-26,54.908,55.434,54.547,55.244,8610512,0
2008-12-29,55.953,56.33,55.293,56.19,11453948,0
2008-12-30,56.148,57.711,55.953,57.625,12720758,0
2008-12-31,57.25,58.61,57.25,58.088,12688408,0
2009-01-02,58.292,60.704,57.782,60.09,17440193,0
2009-01-05,59.808,61.545,59.478,60.201,21589613,0
2009-01-06,60.908,61.608,59.942,60.742,20242728,0
2009-01-07,60.004,60.524,57.585,58.079,16304890,0
2009-01-08,57.805,58.772,57.498,58.3,14497654,0
2009-01-09,58.018,58.112,56.699,57.185,18059844,0
2009-01-12,56.724,57.021,55.318,55.615,18056304,0
2009-01-13,55.426,57.091,55.426,56.401,18302410,0
2009-01-14,55.608,55.899,54.053,54.728,19282209,0
2009-01-15,54.737,55.953,53.597,55.576,24567686,0
2009-01-16,56.604,57.279,55.271,56.337,19857400,0
2009-01-20,55.702,56.699,53.399,53.644,20300878,0
2009-01-21,53.739,56.141,53.723,55.936,20233701,0
2009-01-22,54.908,55.733,53.619,54.932,18234419,0
2009-01-23,53.714,55.662,53.542,55.098,13422477,0
2009-01-26,56.095,56.849,55.074,55.984,17856753,0
2009-01-27,55.976,57.036,55.615,56.612,17352539,0
2009-01-28,57.32,58.129,56.511,57.949,18653029,0
2009-01-29,56.945,57.083,55.45,55.459,19869187,0
2009-01-30,56.778,57.091,55.112,55.38,22763133,0
2009-02-02,54.594,55.638,54.281,55.2,15795119,0
2009-02-03,55.419,56.376,54.924,56.26,15923231,0
2009-02-04,56.771,57.272,55.765,56.228,15355305,0
2009-02-05,56.134,57.658,55.733,57.525,19004651,0
2009-02-06,56.996,58.897,56.771,58.818,16993882,0
2009-02-09,58.434,59.337,57.79,58.44,18966397,0
2009-02-10,58.396,59.087,55.412,55.85,25637965,0
2009-02-11,56.125,56.62,55.191,55.961,19780076,0
2009-02-12,54.932,55.019,53.354,54.862,21947441,0
2009-02-13,54.744,55.553,49.476,54.759,13815013,0
2009-02-17,52.797,53.346,51.917,51.971,23957941,0
2009-02-18,52.215,52.774,51.516,51.924,15998706,0
2009-02-19,51.824,53.172,51.824,52.365,12944560,0
2009-02-20,51.421,51.995,50.047,51.1,25321471,0
2009-02-23,51.824,52.503,49.135,49.425,23926984,0
2009-02-24,49.686,51.697,49.144,51.263,24411616,0
2009-02-25,51.279,51.533,49.68,49.868,33910875,0
2009-02-26,50.542,51.271,49.418,49.607,19999921,0
2009-02-27,48.619,49.286,47.564,47.675,26090729,0
2009-03-02,46.624,47.268,45.234,45.248,24569012,0
2009-03-03,45.924,46.467,45.052,45.335,24316127,0
2009-03-04,46.381,47.463,46.214,46.553,24263579,0
2009-03-05,45.595,45.751,44.072,44.339,28295786,0
2009-03-06,45.18,46.615,44.345,45.758,28142031,0
2009-03-09,45.257,46.796,45.163,45.767,22496219,0
2009-03-10,47.03,48.517,46.553,48.517,27944782,0
2009-03-11,47.982,49.315,47.384,48.076,19560263,0
2009-03-12,48.46,49.877,48.014,49.79,19868456,0
2009-03-13,50.167,50.245,48.766,49.403,18280488,0
2009-03-16,48.422,50.416,48.422,49.425,16900409,0
2009-03-17,49.561,51.313,49.026,51.288,18761042,0
2009-03-18,50.809,52.599,50.226,52.294,22721309,0
2009-03-19,53.597,54.343,52.483,52.717,21930568,0
2009-03-20,53.04,53.385,50.472,50.817,30321973,0
2009-03-23,51.759,54.326,51.633,54.303,25877950,0
2009-03-24,53.59,54.964,53.567,54.162,19600106,0
2009-03-25,54.461,55.112,53.276,54.737,21306656,0
2009-03-26,55.434,55.694,54.312,55.104,20252714,0
2009-03-27,54.25,54.65,53.793,54.108,16353565,0
2009-03-30,53.04,53.314,51.799,52.459,18205521,0
2009-03-31,52.96,53.817,52.442,52.801,23801110,0
2009-04-01,51.83,53.951,51.697,53.636,18208152,0
2009-04-02,54.972,55.984,54.587,55.214,22996158,0
2009-04-03,54.892,55.694,54.515,55.347,14738644,0
2009-04-06,54.767,55.01,53.927,54.885,13281756,0
2009-04-07,54.232,54.319,53.337,53.714,14107499,0
2009-04-08,53.19,54.257,52.938,53.775,14311519,0
2009-04-09,54.626,54.862,53.809,54.367,14044841,0
2009-04-13,52.969,53.526,52.238,53.385,16054926,0
2009-04-14,52.519,52.905,51.861,52.286,16508256,0
2009-04-15,52.168,52.578,51.508,52.381,14286454,0
2009-04-16,52.732,52.741,51.131,51.775,15228801,0
2009-04-17,52.16,52.411,51.619,51.837,16121678,0
2009-04-20,51.279,51.357,50.055,50.159,14966103,0
2009-04-21,49.905,51.014,49.519,50.949,15991585,0
2009-04-22,50.519,50.943,49.905,50.064,15185061,0
2009-04-23,50.606,51.619,50.26,51.46,15741879,0
2009-04-24,52.019,52.882,51.837,52.302,16057836,0
2009-04-27,51.297,51.861,50.911,51.366,15657833,0
2009-04-28,50.887,52.57,50.747,51.824,11789268,0
2009-04-29,52.302,53.172,51.903,53.056,14845431,0
2009-04-30,53.399,53.399,51.279,51.91,17921858,0
2009-05-01,51.875,52.672,51.336,52.51,15283844,0
2009-05-04,52.882,53.567,52.05,52.365,19388147,0
2009-05-05,52.425,52.585,51.349,51.633,16136607,0
2009-05-06,52.215,53.676,52.142,53.487,17939552,0
2009-05-07,53.888,54.186,52.994,53.385,15705506,0
2009-05-08,53.865,55.71,53.865,55.271,17721117,0
2009-05-11,54.414,54.421,53.19,53.399,17193816,0
2009-05-12,54.046,54.626,53.414,54.334,14406264,0
2009-05-13,53.55,54.186,53.071,53.48,15828101,0
2009-05-14,53.134,53.739,52.853,53.284,12799740,0
2009-05-15,52.552,52.614,51.437,51.734,15670916,0
2009-05-18,52.331,52.365,51.579,51.854,17164986,0
2009-05-19,51.816,52.026,51.561,51.721,18110994,0
2009-05-20,52.142,52.519,51.085,51.211,22428635,0
2009-05-21,50.674,50.965,50.141,50.63,15843508,0
2009-05-22,50.85,51.649,50.542,50.606,11178960,0
2009-05-26,50.111,51.561,49.92,51.561,15287632,0
2009-05-27,51.587,52.019,50.567,50.707,15546644,0
2009-05-28,51.085,52.105,50.464,51.681,15560382,0
2009-05-29,52.262,52.57,51.752,52.356,15478364,0
2009-06-01,53.242,54.712,52.96,54.352,18083833,0
2009-06-02,54.264,54.767,54.046,54.461,13125281,0
2009-06-03,53.973,54.179,52.809,53.603,18966920,0
2009-06-04,54.162,54.853,53.775,54.805,14372035,0
2009-06-05,54.924,55.434,54.092,54.476,14263753,0
2009-06-08,54.186,54.956,53.895,54.643,12166629,0
2009-06-09,55.019,55.459,54.571,55.121,12752022,0
2009-06-10,55.755,56.148,54.54,55.142,18038945,0
2009-06-11,55.253,56.936,55.121,56.463,18569280,0
2009-06-12,55.907,57.131,55.514,57.069,17726243,0
2009-06-15,56.511,56.511,55.253,55.819,16953762,0
2009-06-16,56.305,56.323,54.837,54.877,14331556,0
2009-06-17,54.531,54.877,53.763,54.053,19697097,0
2009-06-18,53.833,54.398,53.399,53.739,13337579,0
2009-06-19,54.046,54.123,52.905,53.45,20949511,0
2009-06-22,52.681,52.853,51.548,51.641,20860721,0
2009-06-23,51.948,52.417,51.508,51.799,16591146,0
2009-06-24,52.097,52.685,51.4,51.61,14809675,0
2009-06-25,51.437,52.853,51.219,52.51,16329669,0
2009-06-26,52.31,52.31,51.656,51.79,14076526,0
2009-06-29,52.151,52.685,51.893,52.519,13094782,0
2009-06-30,52.57,52.994,51.453,52.026,16258707,0
2009-07-01,52.561,53.298,52.136,52.238,13237067,0
2009-07-02,51.524,51.656,50.588,50.588,13670669,0
2009-07-06,50.015,50.479,49.135,50.369,13591060,0
2009-07-07,50.204,50.329,49.208,49.237,12106971,0
2009-07-08,49.214,49.607,48.611,49.301,15156449,0
2009-07-09,49.961,49.985,49.301,49.535,10906889,0
2009-07-10,48.499,48.533,47.811,48.217,21365936,0
2009-07-13,48.266,49.067,47.833,49.033,20275181,0
2009-07-14,49.033,49.74,48.98,49.476,16400828,0
2009-07-15,50.378,50.833,50.26,50.707,17300965,0
2009-07-16,50.464,51.116,50.269,50.956,13105840,0
2009-07-17,50.825,51.313,50.431,51.14,15166719,0
2009-07-20,51.587,51.924,51.131,51.548,12252374,0
2009-07-21,52.097,52.262,51.357,52.026,12018311,0
2009-07-22,51.468,52.519,51.357,51.781,12620781,0
2009-07-23,51.807,53.471,51.768,53.314,14327632,0
2009-07-24,53.134,53.871,52.96,53.739,11336548,0
2009-07-27,53.888,54.179,53.575,54.067,9982039,0
2009-07-28,53.567,53.817,53.04,53.671,13718154,0
2009-07-29,53.007,53.259,52.192,52.707,13662311,0
2009-07-30,53.346,53.793,52.622,53.164,14686487,0
2009-07-31,52.732,54.728,52.622,54.554,20758732,0
2009-08-03,55.175,55.395,54.824,55.287,16822249,0
2009-08-04,54.79,55.325,54.689,55.293,12336987,0
2009-08-05,55.301,55.356,54.501,54.805,11748079,0
2009-08-06,54.862,54.877,53.959,54.383,11020951,0
2009-08-07,54.721,55.089,54.303,54.578,11570408,0
2009-08-10,54.406,54.805,54.06,54.367,10077279,0
2009-08-11,54.053,54.264,53.15,53.354,11547478,0
2009-08-12,53.487,54.367,53.414,53.965,11402453,0
2009-08-13,54.232,54.232,53.457,53.817,10568713,0
2009-08-14,53.848,53.927,53.08,53.895,11250170,0
2009-08-17,52.34,52.672,52.105,52.294,17089002,0
2009-08-18,52.271,52.685,52.222,52.57,10022838,0
2009-08-19,52.026,53.793,51.875,53.526,14240527,0
2009-08-20,53.653,54.012,53.407,53.888,10108995,0
2009-08-21,54.547,54.932,54.232,54.759,19438359,0
2009-08-24,55.05,55.71,54.9,55.567,12386127,0
2009-08-25,55.857,56.148,55.253,55.482,14505660,0
2009-08-26,55.05,55.915,54.79,55.827,9210554,0
2009-08-27,55.528,55.928,54.609,55.755,10596657,0
2009-08-28,55.984,56.07,55.293,55.506,9298898,0
2009-08-31,54.964,55.271,54.523,54.924,10239287,0
2009-09-01,54.728,55.185,53.619,53.775,14958871,0
2009-09-02,53.714,54.303,53.399,53.432,10270525,0
2009-09-03,53.732,53.911,53.371,53.662,9215869,0
2009-09-04,53.534,54.281,53.518,54.154,7815552,0
2009-09-08,54.759,55.514,54.744,55.347,12305250,0
2009-09-09,55.506,55.782,54.924,55.231,10222529,0
2009-09-10,55.67,56.337,55.271,56.11,12429412,0
2009-09-11,56.376,56.511,55.271,55.56,12602797,0
2009-09-14,54.924,55.857,54.831,55.788,9156584,0
2009-09-15,56.015,56.305,55.262,56.251,13257026,0
2009-09-16,56.432,57.012,56.182,56.893,14057408,0
2009-09-17,56.682,57.131,56.392,56.517,10995557,0
2009-09-18,57.19,57.618,56.936,57.046,20483501,0
2009-09-21,56.22,56.849,56.125,56.582,11938264,0
2009-09-22,57.105,57.303,56.658,57.036,9010420,0
2009-09-23,56.936,57.235,55.953,56.048,12528112,0
2009-09-24,55.993,56.228,55.098,55.528,12728693,0
2009-09-25,55.426,56.062,55.253,55.49,9233134,0
2009-09-28,55.592,56.517,55.403,56.305,7669467,0
2009-09-29,56.148,56.384,55.592,55.687,10007723,0
2009-09-30,55.85,55.866,54.79,55.309,17630101,0
2009-10-01,55.287,55.287,53.951,54.037,11713073,0
2009-10-02,53.575,54.022,53.424,53.509,11401416,0
2009-10-05,53.611,54.814,53.298,54.492,12429409,0
2009-10-06,55.082,55.638,54.601,55.412,10751045,0
2009-10-07,55.214,55.514,54.571,55.372,8829109,0
2009-10-08,55.67,56.401,55.519,56.11,12872060,0
2009-10-09,56.496,57.279,56.11,57.14,11197205,0
2009-10-12,57.474,58.19,57.438,57.855,8630073,0
2009-10-13,57.9,58.434,57.508,58.168,11511063,0
2009-10-14,58.805,59.478,58.543,59.258,11795130,0
2009-10-15,59.046,60.36,58.914,60.226,13084988,0
2009-10-16,59.973,60.461,59.667,60.319,12569588,0
2009-10-19,60.422,61.293,60.106,60.986,10458443,0
2009-10-20,61.027,61.027,59.934,60.491,10387608,0
2009-10-21,60.156,61.537,59.464,60.447,11040354,0
2009-10-22,60.161,61.042,59.684,60.695,16135642,0
2009-10-23,60.579,60.766,59.841,60.218,10606229,0
2009-10-26,60.438,61.599,59.166,59.25,14189468,0
2009-10-27,59.542,60.664,59.275,60.149,12191144,0
2009-10-28,59.99,60.5,59.394,59.597,15273653,0
2009-10-29,59.808,61.427,59.431,61.215,18934670,0
2009-10-30,61.45,61.647,59.344,60.106,24621496,0
2009-11-02,60.36,60.94,59.471,60.184,14259154,0
2009-11-03,59.535,60.729,59.337,60.233,11075420,0
2009-11-04,60.546,60.861,59.684,59.903,13610069,0
2009-11-05,60.168,61.058,60.115,60.657,11892074,0
2009-11-06,60.132,60.924,59.824,60.884,9863538,0
2009-11-09,61.48,61.552,60.861,60.986,17499848,0
2009-11-10,60.79,61.599,60.742,61.522,13542953,0
2009-11-11,61.936,62.148,61.254,61.654,10075958,0
2009-11-12,61.505,61.725,60.524,60.798,10948590,0
2009-11-13,60.704,61.654,60.664,61.206,10062350,0
2009-11-16,61.34,61.927,61.238,61.733,11375996,0
2009-11-17,61.608,62.071,61.418,61.891,8583768,0
2009-11-18,61.898,62.031,61.332,61.978,9307459,0
2009-11-19,61.661,61.788,60.422,60.736,11284123,0
2009-11-20,60.353,60.65,59.997,60.287,13536148,0
2009-11-23,61.497,62.227,61.371,61.833,11440676,0
2009-11-24,61.827,62.219,61.198,62.062,10569527,0
2009-11-25,62.126,62.682,61.763,62.543,9606020,0
2009-11-27,60.962,61.827,60.671,61.387,7194263,0
2009-11-30,61.137,61.779,60.89,61.285,11842192,0
2009-12-01,62.118,62.369,61.906,62.086,9180464,0
2009-12-02,62.031,62.047,61.347,61.827,8042935,0
2009-12-03,61.733,61.898,61.042,61.222,9699483,0
2009-12-04,61.833,62.236,60.877,61.309,12689621,0
2009-12-07,61.19,61.978,61.018,61.387,9573145,0
2009-12-08,61.168,61.238,60.037,60.279,11530962,0
2009-12-09,60.396,60.712,59.833,60.516,9096341,0
2009-12-10,60.986,61.522,60.704,60.798,13825339,0
2009-12-11,60.993,61.387,60.695,61.066,8540528,0
2009-12-14,61.608,61.812,60.524,60.671,10856773,0
2009-12-15,60.483,61.23,60.474,60.759,13111933,0
2009-12-16,61.19,61.795,60.899,61.168,15496828,0
2009-12-17,60.853,60.899,60.241,60.294,11457261,0
2009-12-18,60.798,60.993,60.123,60.388,21144924,0
2009-12-21,60.94,61.254,60.681,60.861,8580101,0
2009-12-22,61.119,61.285,60.695,60.853,8621225,0
2009-12-23,61.152,61.198,60.483,60.5,9349972,0
2009-12-24,60.483,60.861,60.483,60.807,3266821,0
2009-12-28,61.08,61.175,60.712,61.073,5333828,0
2009-12-29,61.104,61.206,60.617,60.634,6116590,0
2009-12-30,60.546,60.993,60.467,60.978,5468506,0
2009-12-31,61.035,61.08,60.415,60.461,5407592,0
2010-01-04,61.409,62.198,61.379,62.086,12955131,0
2010-01-05,62.211,62.526,61.82,62.526,12896938,0
2010-01-06,62.51,62.825,62.189,62.533,14025853,0
2010-01-07,62.322,62.589,62.015,62.297,12259379,0
2010-01-08,62.134,62.408,61.952,62.408,7161666,0
2010-01-11,62.958,63.68,62.871,63.515,15127751,0
2010-01-12,62.487,63.178,62.408,63.146,15502692,0
2010-01-13,63.036,63.146,62.11,62.667,13800919,0
2010-01-14,62.533,62.667,62.156,62.471,8558463,0
2010-01-15,62.462,62.58,61.472,62.219,17167470,0
2010-01-19,62.007,62.629,61.701,62.573,11096541,0
2010-01-20,61.812,61.984,60.978,61.371,11052894,0
2010-01-21,61.371,61.395,59.729,59.872,15975723,0
2010-01-22,59.644,60.149,58.448,58.576,17579909,0
2010-01-25,58.897,59.108,58.182,58.543,11625602,0
2010-01-26,58.174,58.805,57.877,58.231,13433822,0
2010-01-27,58.065,58.396,57.43,57.877,17029138,0
2010-01-28,58.088,58.254,56.793,57.516,16323701,0
2010-01-29,57.745,58.168,56.346,56.638,19436497,0
2010-02-01,57.091,57.907,56.652,57.782,15061714,0
2010-02-02,57.907,58.567,57.328,58.467,16478586,0
2010-02-03,58.254,58.396,57.367,57.491,18508671,0
2010-02-04,56.981,57.19,55.805,56.048,19417032,0
2010-02-05,55.755,55.944,54.618,55.899,22036572,0
2010-02-08,55.936,56.11,55.074,55.074,14760694,0
2010-02-09,55.67,56.566,55.615,56.001,16611066,0
2010-02-10,55.773,55.936,54.972,55.56,14794904,0
2010-02-11,55.537,56.629,55.214,56.33,14350621,0
2010-02-12,55.395,55.993,55.104,55.765,17584303,0
2010-02-16,56.534,57.577,56.487,57.32,18102480,0
2010-02-17,57.498,57.666,56.901,57.199,11109372,0
2010-02-18,57.083,57.893,56.807,57.813,12533397,0
2010-02-19,57.673,58.411,57.491,58.153,16698163,0
2010-02-22,58.247,58.284,57.164,57.294,11056932,0
2010-02-23,56.974,57.272,56.362,56.575,15159268,0
2010-02-24,56.638,56.893,56.235,56.807,11359606,0
2010-02-25,55.92,56.692,55.585,56.629,14971084,0
2010-02-26,56.692,57.083,56.401,56.778,11427902,0
2010-03-01,57.036,57.469,56.849,57.179,9452318,0
2010-03-02,57.469,58.043,57.336,57.577,11787430,0
2010-03-03,57.822,57.993,57.375,57.43,10430105,0
2010-03-04,57.38,57.72,57.098,57.388,11995000,0
2010-03-05,57.76,58.481,57.727,58.348,11141915,0
2010-03-08,58.498,58.805,58.231,58.617,8242782,0
2010-03-09,58.617,58.826,58.112,58.348,10790229,0
2010-03-10,58.223,58.372,57.525,58.079,18658801,0
2010-03-11,58.16,58.182,57.76,58.104,8947140,0
2010-03-12,58.3,58.3,57.727,57.893,9777871,0
2010-03-15,57.727,57.822,57.208,57.775,11215519,0
2010-03-16,58.035,58.206,57.65,58.097,12515281,0
2010-03-17,58.254,58.944,58.24,58.637,13105692,0
2010-03-18,58.717,58.953,58.3,58.71,12627091,0
2010-03-19,58.97,59.024,58.026,58.883,21150847,0
2010-03-22,58.269,58.805,58.112,58.474,11865348,0
2010-03-23,58.448,58.732,58.137,58.717,10195561,0
2010-03-24,58.326,58.507,57.941,58.058,11457463,0
2010-03-25,58.419,58.601,57.87,57.956,13383712,0
2010-03-26,58.112,58.805,57.971,58.448,13257889,0
2010-03-29,58.592,59.243,58.498,59.079,11228084,0
2010-03-30,59.108,59.291,58.867,59.132,8114529,0
2010-03-31,59.266,59.792,58.961,59.549,12575381,0
2010-04-01,59.997,60.57,59.95,60.226,10007960,0
2010-04-05,60.43,61.058,60.257,60.986,10324002,0
2010-04-06,60.917,61.254,60.626,61.16,8256020,0
2010-04-07,61.018,61.119,60.438,60.759,12009325,0
2010-04-08,60.415,61.254,60.175,60.986,8746804,0
2010-04-09,61.254,62.526,61.254,62.434,12475744,0
2010-04-12,62.434,63.452,62.331,63.163,12733901,0
2010-04-13,63.154,63.273,62.252,62.988,10156379,0
2010-04-14,63.186,63.302,62.848,63.28,9283545,0
2010-04-15,63.302,64.206,63.224,64.074,12320969,0
2010-04-16,63.971,64.315,63.044,63.413,16380272,0
2010-04-19,63.021,64.002,62.862,63.86,11886725,0
2010-04-20,64.245,64.675,64.127,64.436,14605699,0
2010-04-21,64.631,64.923,63.799,64.333,11932056,0
2010-04-22,63.671,63.962,63.327,63.766,11996704,0
2010-04-23,63.642,65.001,63.569,64.923,12629035,0
2010-04-26,64.741,65.29,64.669,64.857,0,0
2010-04-27,64.457,64.797,62.88,63.005,16608581,0
2010-04-28,63.005,63.548,62.707,63.311,15425137,0
2010-04-29,63.758,65.173,63.758,64.623,15629719,0
2010-04-30,64.684,65.281,63.838,63.954,17713248,0
2010-05-03,64.364,65.502,63.869,65.045,14835877,0
2010-05-04,64.403,64.582,62.533,63.421,20722743,0
2010-05-05,62.58,63.397,62.392,62.973,16589134,0
2010-05-06,62.362,62.988,56.148,60.626,26815924,0
2010-05-07,60.626,61.733,60.004,60.546,27846874,0
2010-05-10,62.331,63.265,61.67,62.739,18670190,0
2010-05-11,62.543,63.413,62.424,62.589,15301374,0
2010-05-12,62.645,63.186,62.322,62.871,11788033,0
2010-05-13,62.667,62.871,61.842,61.978,13803639,0
2010-05-14,61.584,61.639,60.453,61.119,17321115,0
2010-05-17,60.774,61.215,59.644,61.042,18711175,0
2010-05-18,61.497,61.779,59.99,60.353,19513946,0
2010-05-19,59.959,60.467,59.322,60.156,13718877,0
2010-05-20,58.897,59.211,57.745,57.798,22768195,0
2010-05-21,56.816,58.623,56.541,58.489,20270668,0
2010-05-24,58.24,58.411,57.57,57.673,13420589,0
2010-05-25,56.305,57.083,55.6,56.988,28402441,0
2010-05-26,57.474,57.72,56.101,56.19,21499781,0
2010-05-27,57.43,58.396,56.778,58.396,19419418,0
2010-05-28,58.112,58.427,57.359,58.01,18393141,0
2010-06-01,57.767,58.521,56.771,56.771,17783800,0
2010-06-02,57.061,58.214,56.638,58.214,19958414,0
2010-06-03,58.629,58.703,57.438,58.043,18178362,0
2010-06-04,56.629,57.098,55.6,55.976,23018588,0
2010-06-07,56.276,56.927,55.907,56.031,15692672,0
2010-06-08,56.29,56.33,54.831,55.773,21101808,0
2010-06-09,55.969,56.849,55.442,55.592,17921973,0
2010-06-10,57.226,58.247,57.083,58.247,17709671,0
2010-06-11,57.703,58.16,57.164,58.16,10627159,0
2010-06-14,58.292,59.322,58.24,58.254,15208588,0
2010-06-15,58.559,59.103,58.254,59.079,14944211,0
2010-06-16,58.592,59.203,58.467,58.859,13269680,0
2010-06-17,58.914,59.283,58.269,59.149,14151465,0
2010-06-18,59.446,59.487,58.818,59.306,17404232,0
2010-06-21,60.319,60.664,59.126,59.464,11901237,0
2010-06-22,59.25,59.464,58.018,58.112,13460523,0
2010-06-23,57.986,58.035,56.658,56.744,18927166,0
2010-06-24,56.557,56.644,55.519,55.622,18060659,0
2010-06-25,55.857,55.857,54.877,55.019,25703941,0
2010-06-28,55.412,55.419,54.681,54.939,13831523,0
2010-06-29,54.391,54.492,53.399,53.684,20905325,0
2010-06-30,53.578,54.232,53.242,53.292,16389472,0
2010-07-01,53.55,53.636,52.483,52.994,20798777,0
2010-07-02,53.234,53.518,52.51,52.861,11633453,0
2010-07-06,53.619,53.653,52.503,53.056,19125887,0
2010-07-07,53.259,54.578,53,54.54,19972808,0
2010-07-08,55.112,55.514,54.352,55.293,17157980,0
2010-07-09,55.332,56.541,55.01,56.418,14492809,0
2010-07-12,56.173,56.644,56.031,56.425,9366397,0
2010-07-13,57.208,57.782,56.936,57.508,17455605,0
2010-07-14,57.336,57.422,56.816,57.367,14953418,0
2010-07-15,57.508,57.508,56.667,57.359,13364912,0
2010-07-16,57.054,57.199,55.953,56.148,15347656,0
2010-07-19,56.575,56.778,56.141,56.541,10627495,0
2010-07-20,55.755,57.491,55.724,57.405,11350083,0
2010-07-21,57.585,57.76,56.204,56.675,11477429,0
2010-07-22,57.171,58.112,56.996,57.673,12146185,0
2010-07-23,57.548,57.76,57.069,57.736,10729960,0
2010-07-26,57.971,58.601,57.65,58.601,8234483,0
2010-07-27,58.789,59.235,58.507,59.132,10389196,0
2010-07-28,59,59.417,58.906,59.337,9410977,0
2010-07-29,59.597,59.973,59.117,59.7,16995212,0
2010-07-30,59.015,59.973,58.812,59.848,21590317,0
2010-08-02,60.957,61.513,60.721,61.097,15051876,0
2010-08-03,61.19,62.134,61.104,61.771,15010755,0
2010-08-04,61.865,62.118,61.435,62.055,10273003,0
2010-08-05,61.654,62.189,61.443,62.095,11847066,0
2010-08-06,61.435,62.055,61.104,61.827,11436368,0
2010-08-09,62.274,62.375,61.936,62.268,8927838,0
2010-08-10,61.679,62.415,61.371,62.071,10705286,0
2010-08-11,61.23,61.238,60.483,60.57,13446062,0
2010-08-12,60.004,61.08,59.841,60.524,11451728,0
2010-08-13,60.5,61.073,60.396,60.782,9024236,0
2010-08-16,60.555,61.119,59.973,61.027,9276172,0
2010-08-17,60.932,61.317,60.531,61.073,9339177,0
2010-08-18,60.948,61.042,60.106,60.5,10571901,0
2010-08-19,60.25,60.328,59.291,59.557,11271877,0
2010-08-20,59.322,59.337,58.543,58.936,11840109,0
2010-08-23,59.166,59.676,58.936,58.936,12717830,0
2010-08-24,58.326,58.818,57.813,57.941,14269503,0
2010-08-25,57.577,58.348,56.988,58.168,12368907,0
2010-08-26,58.405,58.411,57.405,57.585,10404394,0
2010-08-27,58.026,58.928,57.272,58.842,11149362,0
2010-08-30,58.61,58.738,57.941,57.941,9598238,0
2010-08-31,57.731,58.529,57.509,58.174,11747602,0
2010-09-01,59.18,60.396,59.087,60.287,13389349,0
2010-09-02,60.27,60.845,60.054,60.822,7618712,0
2010-09-03,60.774,61.254,60.774,61.254,9154260,0
2010-09-07,61.001,61.181,60.447,60.509,7487733,0
2010-09-08,60.593,61.16,60.524,60.664,8700651,0
2010-09-09,61.168,61.472,60.681,60.751,8462524,0
2010-09-10,61.513,61.898,61.206,61.898,10459812,0
2010-09-13,62.331,62.441,61.779,62.236,10933830,0
2010-09-14,62.313,62.81,62.18,62.441,10740116,0
2010-09-15,62.086,62.297,61.661,62.204,9211769,0
2010-09-16,62.031,62.141,61.559,62.077,8790571,0
2010-09-17,62.434,62.613,61.443,61.616,15696451,0
2010-09-20,61.679,62.925,61.623,62.745,9837802,0
2010-09-21,62.854,63.005,62.118,62.629,10949496,0
2010-09-22,62.768,63.138,62.227,62.236,8624024,0
2010-09-23,61.661,62.331,61.379,61.679,8653113,0
2010-09-24,62.243,63.051,61.812,62.92,10513107,0
2010-09-27,63.06,63.302,62.88,62.887,10663275,0
2010-09-28,63.005,63.766,62.494,63.515,9964979,0
2010-09-29,63.406,64.159,63.209,63.831,11270374,0
2010-09-30,64.15,64.544,63.083,63.65,12847446,0
2010-10-01,64.309,64.675,63.989,64.356,12187047,0
2010-10-04,64.309,64.505,63.358,63.853,9678925,0
2010-10-05,64.457,65.57,64.356,65.485,14746268,0
2010-10-06,65.407,66.201,65.344,65.879,11014820,0
2010-10-07,66.296,66.359,65.133,65.588,9808288,0
2010-10-08,65.549,66.043,65.141,65.918,8759566,0
2010-10-11,65.847,65.966,65.454,65.738,6100380,0
2010-10-12,65.462,66.106,64.891,65.84,10858842,0
2010-10-13,65.536,66.052,65.069,65.707,14752202,0
2010-10-14,65.691,65.904,65.148,65.888,8555343,0
2010-10-15,66.273,66.389,65.274,65.657,12098680,0
2010-10-18,65.556,66.57,65.493,66.343,9932602,0
2010-10-19,65.478,65.715,64.505,65.018,12040465,0
2010-10-20,65.29,66.375,65.125,65.983,11226647,0
2010-10-21,66.335,66.751,65.485,66.162,12124258,0
2010-10-22,66.585,66.585,66.098,66.396,7054108,0
2010-10-25,66.852,67.371,66.547,66.649,8589375,0
2010-10-26,66.475,66.938,66.351,66.868,7600376,0
2010-10-27,66.469,66.469,65.407,66.207,12154576,0
2010-10-28,66.963,67.261,66.043,66.31,10848976,0
2010-10-29,65.095,65.356,64.377,64.862,15841202,0
2010-11-01,65.297,66.027,63.68,63.962,16275610,0
2010-11-02,64.675,64.745,64.175,64.514,12133796,0
2010-11-03,64.881,65.274,64.324,64.944,12787429,0
2010-11-04,66.09,66.996,65.87,66.86,20750785,0
2010-11-05,66.524,67.004,66.004,66.734,18480986,0
2010-11-08,66.404,66.751,65.8,66.593,15018853,0
2010-11-09,65.895,66.179,65.258,65.623,17294077,0
2010-11-10,65.792,66.924,65.377,66.885,14995239,0
2010-11-11,66.751,67.686,66.751,67.608,14373400,0
2010-11-12,67.065,67.23,66.404,67.096,13461240,0
2010-11-15,67.331,67.514,66.618,66.64,11781911,0
2010-11-16,65.614,65.636,64.341,64.77,15406767,0
2010-11-17,64.72,65.281,64.472,64.755,9992680,0
2010-11-18,65.18,65.949,65.141,65.825,9645002,0
2010-11-22,65.605,65.636,64.436,65.536,8648710,0
2010-11-23,64.762,64.788,63.728,64.198,12090332,0
2010-11-24,64.514,65.187,64.393,65.125,10241308,0
2010-11-26,64.741,64.841,64.23,64.436,3552332,0
2010-11-29,63.845,64.436,63.146,64.15,11546690,0
2010-11-30,63.366,64.087,63.192,63.586,13199148,0
2010-12-01,64.514,65.352,64.198,64.944,13521493,0
2010-12-02,64.944,66.49,64.813,66.359,13733362,0
2010-12-03,66.248,66.751,66.248,66.665,8562247,0
2010-12-06,66.585,66.915,66.351,66.712,6587670,0
2010-12-07,67.331,68.03,67.308,67.771,15966327,0
2010-12-08,67.936,68.163,67.246,67.644,8809604,0
2010-12-09,68.156,68.306,67.411,68.045,10283602,0
2010-12-10,68.292,68.384,67.727,68.345,9426150,0
2010-12-13,68.887,69.852,68.722,69.397,12597644,0
2010-12-14,69.498,69.852,69.208,69.406,9335591,0
2010-12-15,69.122,69.6,69.052,69.116,9682626,0
2010-12-16,69.271,70.064,68.988,69.938,9911090,0
2010-12-17,69.774,69.861,69.17,69.492,13775085,0
2010-12-20,69.861,70.362,69.556,69.736,10225068,0
2010-12-21,70.159,70.535,69.852,70.072,7592493,0
2010-12-22,70.379,70.647,70.141,70.614,5419996,0
2010-12-23,70.591,71.378,70.535,71.212,6488620,0
2010-12-27,71.111,71.148,70.709,70.771,3990948,0
2010-12-28,70.929,71.799,70.771,71.611,6440914,0
2010-12-29,71.888,72.554,71.739,71.754,6747210,0
2010-12-30,71.715,72.197,71.578,71.935,5292499,0
2010-12-31,71.921,72.09,71.463,71.664,6559719,0
2011-01-03,72.021,72.546,71.698,72.201,9925634,0
2011-01-04,72.469,72.624,71.636,71.935,10836989,0
2011-01-05,71.399,72.302,71.069,71.808,8480073,0
2011-01-06,72.059,72.113,70.89,71.218,7921496,0
2011-01-07,71.448,71.698,70.89,71.611,8079558,0
2011-01-10,71.421,71.596,70.771,71.001,8721044,0
2011-01-11,71.361,72.239,71.312,72.113,9961492,0
2011-01-12,72.531,72.914,72.404,72.603,9983971,0
2011-01-13,72.255,72.718,72.076,72.389,7284390,0
2011-01-14,72.34,72.938,72.107,72.902,7077388,0
2011-01-18,72.986,73.624,72.979,73.308,9823229,0
2011-01-19,73.568,73.59,72.704,73.011,7711908,0
2011-01-20,72.514,72.923,71.919,72.806,8294144,0
2011-01-21,73.324,73.772,73.113,73.647,9457799,0
2011-01-24,73.732,74.235,73.553,73.897,8550786,0
2011-01-25,73.647,74.163,73.308,73.88,9452379,0
2011-01-26,74.117,74.58,73.488,74.32,11247114,0
2011-01-27,74.258,74.573,74.054,74.407,8023311,0
2011-01-28,74.141,74.486,72.979,73.324,15838572,0
2011-01-31,73.704,74.751,73.327,74.547,14210553,0
2011-02-01,75.098,75.775,74.737,75.564,12657599,0
2011-02-02,74.895,76.058,74.895,75.767,8414322,0
2011-02-03,75.836,76.521,75.201,76.418,13370794,0
2011-02-04,76.121,76.436,75.798,76.26,13328824,0
2011-02-07,76.394,77.139,76.379,76.692,13059699,0
2011-02-08,76.855,76.951,76.26,76.755,7271196,0
2011-02-09,76.37,76.473,75.154,75.578,10496192,0
2011-02-10,75.296,76.16,75.186,75.939,9276713,0
2011-02-11,75.46,76.316,75.302,75.743,9327425,0
2011-02-14,74.996,76.3,74.996,76.135,8905397,0
2011-02-15,75.845,76.058,75.12,75.658,9707067,0
2011-02-16,75.955,76.189,75.452,75.907,8642003,0
2011-02-17,75.828,76.441,75.712,76.307,8422512,0
2011-02-18,76.495,77.595,76.197,77.523,11274898,0
2011-02-22,77.925,80.195,77.925,78.781,19922967,0
2011-02-23,78.949,81.624,78.941,80.313,21836726,0
2011-02-24,80.964,81.217,79.75,80.125,20970857,0
2011-02-25,79.871,80.594,79.589,80.178,10844850,0
2011-02-28,80.325,81.621,80.246,81.472,13000915,0
2011-03-01,81.726,82.451,80.762,80.808,15616429,0
2011-03-02,80.84,81.65,80.25,81.254,10611711,0
2011-03-03,81.546,82.119,81.138,81.821,9599232,0
2011-03-04,81.773,82.284,80.491,81.474,12543659,0
2011-03-07,81.765,82.277,80.894,80.894,10464554,0
2011-03-08,81.209,81.703,79.669,81.491,11331840,0
2011-03-09,81.026,81.419,80.023,80.211,9034093,0
2011-03-10,79.691,79.691,77.188,77.808,15987012,0
2011-03-11,77.038,79.12,76.646,78.477,8735854,0
2011-03-14,78.012,79.316,77.769,79.158,9370164,0
2011-03-15,77.102,80.101,76.945,79.495,16128428,0
2011-03-16,79.826,80.156,77.454,78.145,18854278,0
2011-03-17,79.137,80.548,78.846,80.293,12716573,0
2011-03-18,81.177,81.65,80.384,80.73,14482296,0
2011-03-21,81.562,82.458,81.043,82.408,4784529,0
2011-03-22,82.741,83.194,82.553,82.638,10204653,0
2011-03-23,82.244,83.179,82.024,82.835,8674774,0
2011-03-24,83.142,83.179,82.4,82.757,8916775,0
2011-03-25,83.024,84.036,82.757,83.854,11442287,0
2011-03-28,83.636,84.109,83.273,83.273,7669613,0
2011-03-29,83.273,84.406,82.864,84.319,8867742,0
2011-03-30,84.508,85.394,84.459,84.821,10068904,0
2011-03-31,85.693,86.111,84.304,84.416,10720266,0
2011-04-01,85.04,85.426,84.426,85.064,8273219,0
2011-04-04,85.222,85.26,84.697,84.993,6068499,0
2011-04-05,85.009,86.23,84.994,85.857,8331464,0
2011-04-06,86.246,86.334,85.157,85.332,8775814,0
2011-04-07,85.612,85.674,84.426,85.551,8935059,0
2011-04-08,85.873,86.334,85.706,86.116,8574126,0
2011-04-11,86.177,86.309,84.476,84.64,8398796,0
2011-04-12,83.608,83.791,81.266,81.812,16304029,0
2011-04-13,82.314,82.567,81.153,81.521,9224185,0
2011-04-14,81.168,82.683,80.99,82.364,9012546,0
2011-04-15,82.864,83.636,81.945,83.432,11278591,0
2011-04-18,82.417,82.451,80.92,82.064,8981982,0
2011-04-19,81.961,83.125,81.884,82.77,6361573,0
2011-04-20,84.584,85.079,84.036,84.664,8458253,0
2011-04-21,85.009,85.009,84.414,84.916,6275501,0
2011-04-25,84.319,84.64,83.775,84.355,4855773,0
2011-04-26,84.697,85.465,84.151,85.402,6782865,0
2011-04-27,85.683,85.733,84.459,85.575,7624316,0
2011-04-28,85.647,85.674,84.876,85.447,7566572,0
2011-04-29,85.187,86.069,84.639,85.945,8598635,0
2011-05-02,85.973,86.054,84.508,84.953,8336930,0
2011-05-03,84.481,84.686,82.602,83.379,10131856,0
2011-05-04,83.261,83.261,81.433,82.208,11310928,0
2011-05-05,81.17,81.764,79.399,80.583,15247021,0
2011-05-06,81.155,82.025,80.103,80.789,12149348,0
2011-05-09,81.084,82.351,80.887,81.742,9054731,0
2011-05-10,81.924,82.413,81.084,81.955,8190840,0
2011-05-11,81.101,81.25,79.509,80.309,12955955,0
2011-05-12,79.811,81.141,78.853,80.696,13263178,0
2011-05-13,81.242,81.275,79.525,80.402,11404503,0
2011-05-16,80.125,81.117,79.638,79.826,8604037,0
2011-05-17,79.383,80.079,78.829,79.463,11090251,0
2011-05-18,79.864,81.875,79.274,81.401,10356272,0
2011-05-19,82.058,82.723,81.464,82.2,9404005,0
2011-05-20,81.946,82.152,80.539,81.17,11072235,0
2011-05-23,80.033,80.648,79.69,80.222,9454824,0
2011-05-24,80.601,81.821,80.601,80.933,8586265,0
2011-05-25,80.721,82.193,80.57,81.71,10043659,0
2011-05-26,81.505,82.145,80.798,81.797,8361106,0
2011-05-27,82.017,82.476,81.141,81.677,7322663,0
2011-05-31,82.784,83.257,82.077,83.027,10324980,0
2011-06-01,82.88,83.056,80.782,81.108,10318541,0
2011-06-02,80.998,81.189,79.422,80.025,10262769,0
2011-06-03,78.925,80.476,78.796,79.93,9717996,0
2011-06-06,79.811,80.174,78.585,78.884,8831877,0
2011-06-07,79.2,79.858,78.648,78.718,8648740,0
2011-06-08,78.751,79.803,78.742,79.098,8763698,0
2011-06-09,79.542,80.619,79.392,80.111,7235613,0
2011-06-10,79.88,79.93,78.329,78.876,11501049,0
2011-06-13,79.171,79.542,77.61,78.292,10102687,0
2011-06-14,79.153,80.159,79.049,79.612,9276960,0
2011-06-15,78.503,79.066,77.326,77.88,12198540,0
2011-06-16,77.602,78.871,77.403,78.687,9829750,0
2011-06-17,79.319,79.803,78.131,78.482,15200472,0
2011-06-20,78.251,79.296,78.071,79.066,8120818,0
2011-06-21,79.566,80.703,79.392,80.396,10714667,0
2011-06-22,80.143,81.084,79.93,79.983,8333678,0
2011-06-23,78.268,78.781,76.762,78.632,16488076,0
2011-06-24,78.718,78.933,77.405,77.476,10144200,0
2011-06-27,77.508,78.853,77.508,78.268,9003881,0
2011-06-28,78.767,79.612,78.585,79.413,7721486,0
2011-06-29,79.668,80.488,79.066,80.15,9643837,0
2011-06-30,80.549,81.463,80.153,81.384,9716806,0
2011-07-01,81.385,82.455,80.729,82.375,8307597,0
2011-07-05,82.389,83.695,82.389,83.188,9336655,0
2011-07-06,82.956,83.273,82.757,83.154,7826868,0
2011-07-07,83.949,84.614,83.729,84.352,9944811,0
2011-07-08,83.437,83.887,83.15,83.799,8000016,0
2011-07-11,82.644,82.81,82.106,82.628,8805027,0
2011-07-12,82.292,83.848,82.292,82.61,11567833,0
2011-07-13,82.887,84.368,82.873,83.166,8681034,0
2011-07-14,83.65,84.258,82.756,82.834,9196570,0
2011-07-15,83.634,84.124,83.206,84.037,12826874,0
2011-07-18,83.553,84.28,83.181,84.066,8781511,0
2011-07-19,84.27,85.308,84.27,85.061,8822752,0
2011-07-20,85.08,85.191,84.583,84.757,6369223,0
2011-07-21,85.373,86.854,85.279,86.602,10502874,0
2011-07-22,86.567,86.782,86.117,86.239,6837644,0
2011-07-25,85.113,86.263,85.04,85.548,7937536,0
2011-07-26,85.507,85.843,84.947,85.133,6144330,0
2011-07-27,84.653,84.677,83.465,83.593,9352718,0
2011-07-28,83.21,83.766,82.644,83.123,8405142,0
2011-07-29,82.084,83.273,81.567,82.315,12254100,0
2011-08-01,83.949,83.988,82.239,83.395,11754282,0
2011-08-02,82.874,83.65,81.854,81.87,13136947,0
2011-08-03,81.939,82.098,79.826,81.32,15198014,0
2011-08-04,79.758,79.916,76.373,76.638,25925739,0
2011-08-05,77.578,78.614,74.242,77.243,22234399,0
2011-08-08,74.612,75.814,71.026,71.419,29112382,0
2011-08-09,72.487,74.162,69.091,73.918,26541146,0
2011-08-10,73.365,74.267,71.02,71.674,22837241,0
2011-08-11,72.863,75.29,71.843,74.444,38786136,0
2011-08-12,75.687,76.804,75.12,75.864,16880583,0
2011-08-15,76.763,78.527,76.596,78.422,14957599,0
2011-08-16,77.546,78.569,76.885,77.666,12432880,0
2011-08-17,78.502,79.045,77.466,77.92,10553127,0
2011-08-18,75.895,76.085,73.193,74.38,18872128,0
2011-08-19,73.463,76.071,73.455,74.419,16856358,0
2011-08-22,76.892,77.021,74.148,74.427,12624750,0
2011-08-23,74.92,77.681,74.554,77.642,15392268,0
2011-08-24,77.243,77.985,76.638,77.851,9576283,0
2011-08-25,78.2,78.591,76.015,76.548,12300571,0
2011-08-26,75.527,77.659,74.475,77.259,11547518,0
2011-08-29,78.399,78.782,77.044,78.768,12176158,0
2011-08-30,78.153,78.956,77.171,78.495,11533622,0
2011-08-31,78.852,79.551,78.238,78.844,14091056,0
2011-09-01,78.982,80.154,78.577,78.591,12687307,0
2011-09-02,76.825,77.427,75.835,76.904,11241354,0
2011-09-06,74.65,76.422,73.989,76.268,12877434,0
2011-09-07,78.495,79.325,78.065,79.205,13229701,0
2011-09-08,78.885,80.235,78.177,78.502,12034365,0
2011-09-09,77.386,77.689,75.606,75.935,16702326,0
2011-09-12,74.937,76.526,74.314,76.509,17065105,0
2011-09-13,77.187,77.251,75.488,76.526,14315133,0
2011-09-14,76.83,78.974,75.901,77.625,14187261,0
2011-09-15,78.584,79.372,78.224,79.18,11574652,0
2011-09-16,79.77,79.9,78.405,79.476,17374820,0
2011-09-19,77.528,79.245,77.059,78.743,10681360,0
2011-09-20,79.197,79.565,77.969,78.009,10825017,0
2011-09-21,77.546,78.001,75.096,75.201,11607927,0
2011-09-22,72.52,73.001,70.669,71.931,20905756,0
2011-09-23,71.898,72.466,70.647,71.802,15326263,0
2011-09-26,72.312,73.111,70.806,72.982,14913946,0
2011-09-27,75.112,76.062,74.228,74.617,13881856,0
2011-09-28,74.98,76.046,73.022,73.183,12956763,0
2011-09-29,75.136,75.369,73.646,75.298,12665501,0
2011-09-30,74.158,75.621,73.808,73.864,14941117,0
2011-10-03,73.397,74.005,71.674,71.698,14266954,0
2011-10-04,70.773,73.262,69.146,72.975,19299622,0
2011-10-05,73.503,75.578,72.618,75.513,16362823,0
2011-10-06,74.492,75.633,73.962,75.475,12738972,0
2011-10-07,76.318,76.364,74.714,75.302,13201951,0
2011-10-10,76.685,78.369,76.652,78.334,9389618,0
2011-10-11,77.537,78.687,77.499,77.858,9542878,0
2011-10-12,78.266,78.775,77.132,78.001,11113669,0
2011-10-13,77.074,78.256,76.779,78.009,8150988,0
2011-10-14,78.952,80.218,78.855,80.147,9222937,0
2011-10-17,79.908,79.97,78.495,78.665,8241928,0
2011-10-18,78.997,83.081,78.153,82.124,15235784,0
2011-10-19,81.919,83.027,81.136,81.559,10845374,0
2011-10-20,81.911,82.689,81.143,82.476,10918442,0
2011-10-21,83.193,84.429,83.131,84.184,13618216,0
2011-10-24,84.158,85.251,83.974,84.774,9916151,0
2011-10-25,85.048,85.283,83.224,83.361,10585499,0
2011-10-26,84.629,85.227,83.33,85.172,12479091,0
2011-10-27,86.027,87.748,85.853,86.932,17888545,0
2011-10-28,86.836,87.74,85.565,87.463,12962363,0
2011-10-31,86.156,86.156,83.797,83.797,14363229,0
2011-11-01,80.94,82.709,80.401,81.432,19075723,0
2011-11-02,82.932,83.704,82.277,83.393,10521787,0
2011-11-03,84.429,84.841,83.521,84.664,11628443,0
2011-11-04,84.356,85.035,83.347,84.904,10533407,0
2011-11-07,85.076,86.575,84.192,85.932,9798612,0
2011-11-08,86.367,86.956,84.952,86.844,9720778,0
2011-11-09,84.392,84.944,82.87,83.183,15109988,0
2011-11-10,84.013,84.567,82.566,84.156,12565113,0
2011-11-11,85.106,85.772,85.04,85.395,7960070,0
2011-11-14,84.719,85.146,84.059,84.698,6930901,0
2011-11-15,84.743,85.619,81.834,82.38,30483267,0
2011-11-16,82.42,83.152,80.998,81.246,15642581,0
2011-11-17,81.006,82.114,79.397,80.468,14657290,0
2011-11-18,80.822,81.608,78.406,78.695,16990566,0
2011-11-21,77.925,77.942,75.94,76.914,18675693,0
2011-11-22,76.825,78.191,76.383,77.522,11117852,0
2011-11-23,76.72,76.848,75.378,75.378,14501192,0
2011-11-25,75.498,75.94,74.204,74.204,6538706,0
2011-11-28,77.211,77.468,76.383,77.001,10445025,0
2011-11-29,77.283,78.835,76.985,78.303,10996015,0
2011-11-30,80.807,82.672,80.486,82.672,16608419,0
2011-12-01,82.67,82.815,81.174,81.872,8714011,0
2011-12-02,82.847,82.966,81.608,81.761,8255673,0
2011-12-05,83.28,83.619,82.041,82.67,7613528,0
2011-12-06,82.893,84.206,82.684,83.908,9254888,0
2011-12-07,83.867,85.017,83.594,84.038,12836849,0
2011-12-08,83.619,84.261,81.969,82.211,9596715,0
2011-12-09,82.638,84.022,82.581,83.82,8232200,0
2011-12-12,83.635,83.804,81.608,82.87,9436953,0
2011-12-13,83.796,85.139,82.893,83.312,11174035,0
2011-12-14,82.612,83.635,80.009,80.83,19275804,0
2011-12-15,81.391,81.689,79.856,80.137,12015640,0
2011-12-16,80.612,81.095,80.072,81.095,18282362,0
2011-12-19,81.334,81.471,80.001,80.176,7433017,0
2011-12-20,81.841,83.498,81.834,83.354,9044821,0
2011-12-21,83.361,84.849,83.256,84.768,10141610,0
2011-12-22,84.832,85.693,84.472,85.476,9307288,0
2011-12-23,85.734,86.524,85.307,86.428,4698728,0
2011-12-27,86.367,87.228,86.239,86.818,5141672,0
2011-12-28,86.749,86.964,85.13,85.193,6598168,0
2011-12-29,85.531,86.481,85.484,86.411,5553649,0
2011-12-30,85.862,86.436,85.371,85.548,6231615,0
2012-01-03,87.628,89.235,87.427,88.729,14329344,0
2012-01-04,88.119,88.729,87.792,88.588,9973715,0
2012-01-05,87.951,88.074,86.809,87.711,8936498,0
2012-01-06,87.968,88.129,86.905,87.087,10217166,0
2012-01-09,87.027,88.18,86.862,88.032,8853921,0
2012-01-10,88.617,88.971,87.55,87.678,9504588,0
2012-01-11,87.105,87.357,86.14,86.653,9713851,0
2012-01-12,84.04,85.254,84.04,84.399,14798536,0
2012-01-13,84.118,85.346,83.224,85.299,10282839,0
2012-01-17,86.162,86.818,85.246,85.805,8614225,0
2012-01-18,85.225,85.98,84.584,85.892,8185607,0
2012-01-19,86.394,86.428,85.081,85.973,7047475,0
2012-01-20,85.812,86.193,85.429,85.945,9060260,0
2012-01-23,86.024,86.428,85.674,86.041,8093167,0
2012-01-24,85.588,86.103,85.371,85.804,6270125,0
2012-01-25,85.581,86.836,84.496,86.619,9975775,0
2012-01-26,86.862,87.298,85.507,85.701,8706722,0
2012-01-27,83.936,84.152,82.914,83.587,13161188,0
2012-01-30,83.138,83.216,82.074,83.145,9471887,0
2012-01-31,84.108,84.242,82.33,82.914,10348976,0
2012-02-01,83.844,83.955,82.557,82.646,9731896,0
2012-02-02,82.902,83.587,82.718,83.368,7335138,0
2012-02-03,84.324,84.907,84.009,84.827,8480569,0
2012-02-06,83.924,85.839,83.915,85.765,8014646,0
2012-02-07,85.297,86.082,84.779,85.893,7505522,0
2012-02-08,86.246,86.428,85.297,85.841,6695856,0
2012-02-09,86.115,86.358,85.28,85.522,5909428,0
2012-02-10,84.705,84.843,84.081,84.648,7633484,0
2012-02-13,85.352,85.654,84.787,85.53,5841212,0
2012-02-14,85.434,85.654,84.883,85.619,7431360,0
2012-02-15,86.073,86.073,84.736,85.07,8089298,0
2012-02-16,85.344,86.34,84.907,86.299,7077327,0
2012-02-17,86.706,86.887,85.911,86.411,6994082,0
2012-02-21,87.201,87.906,87.044,87.828,8823852,0
2012-02-22,87.628,87.951,86.854,87.096,8825140,0
2012-02-23,87.132,87.906,86.948,87.775,6799494,0
2012-02-24,87.986,88.632,87.906,88.384,7200024,0
2012-02-27,87.731,89.302,87.721,88.811,9533192,0
2012-02-28,88.856,89.451,88.462,88.793,11273202,0
2012-02-29,89.457,89.862,88.249,88.417,13050687,0
2012-03-01,88.462,89.235,88.402,88.919,7381592,0
2012-03-02,88.617,89.015,88.313,88.793,6636934,0
2012-03-05,88.581,88.67,87.612,88.572,7333489,0
2012-03-06,87.671,88.338,87.498,88.19,9233882,0
2012-03-07,88.286,89.077,87.651,88.679,14338808,0
2012-03-08,88.952,89.586,88.759,89.149,6795141,0
2012-03-09,88.998,89.457,88.617,88.768,7040508,0
2012-03-12,88.793,89.123,88.442,89.123,6572662,0
2012-03-13,89.302,90.177,88.66,90.078,9050092,0
2012-03-14,89.971,90.958,89.557,89.666,10885760,0
2012-03-15,89.682,89.872,88.679,89.149,10984920,0
2012-03-16,89.477,89.782,89.203,89.351,13691750,0
2012-03-19,89.548,89.979,89.37,89.675,7029221,0
2012-03-20,89.06,89.06,88.258,88.384,7602175,0
2012-03-21,88.277,88.329,86.973,87.427,9318935,0
2012-03-22,86.567,86.679,85.092,85.352,10222581,0
2012-03-23,85.619,86.61,84.947,86.171,8150110,0
2012-03-26,86.878,87.482,86.549,87.376,6555773,0
2012-03-27,87.411,87.498,86.697,86.722,5341603,0
2012-03-28,86.34,86.653,85.231,85.792,8413302,0
2012-03-29,85.135,86.706,85.004,86.567,7151945,0
2012-03-30,86.722,86.896,86.213,86.862,7555990,0
2012-04-02,86.567,88.143,86.367,87.74,6404031,0
2012-04-03,87.445,87.678,86.065,86.8,5789060,0
2012-04-04,86.079,86.088,85.09,85.558,6702910,0
2012-04-05,85.206,85.801,84.526,84.87,7385670,0
2012-04-09,83.693,84.317,83.329,83.846,5615791,0
2012-04-10,83.653,83.755,82.153,82.193,10994564,0
2012-04-11,82.889,83.003,81.653,81.789,10578394,0
2012-04-12,81.739,83.336,81.432,83.117,7963415,0
2012-04-13,82.874,82.932,81.601,81.653,8451815,0
2012-04-16,82.33,82.834,81.964,82.241,7486048,0
2012-04-17,83.015,84.331,82.917,83.954,6789637,0
2012-04-18,83.789,84.235,83.329,83.764,5969451,0
2012-04-19,83.667,83.967,82.783,83.054,8354138,0
2012-04-20,83.749,84.128,82.978,83.06,7176916,0
2012-04-23,81.983,83.221,81.739,82.995,6900747,0
2012-04-24,83.263,83.587,82.754,83.473,5065972,0
2012-04-25,83.903,84.17,83.143,84.136,6552725,0
2012-04-26,84.259,86.445,84.25,86.058,10540655,0
2012-04-27,86.515,86.532,85.612,86.041,6169644,0
2012-04-30,86.009,86.377,85.726,86.334,5834519,0
2012-05-01,86.481,88.143,86.193,87.711,7630180,0
2012-05-02,87.105,87.22,86.358,86.714,5968157,0
2012-05-03,86.722,86.74,85.402,85.868,6028199,0
2012-05-04,85.288,85.467,83.66,84.029,7703431,0
2012-05-07,83.514,84.115,83.117,83.699,7562300,0
2012-05-08,83.245,83.62,82.271,83.317,10082189,0
2012-05-09,82.32,83.049,82.131,82.459,7550149,0
2012-05-10,83.309,84.452,83.162,83.744,26050225,0
2012-05-11,83.406,84.217,83.024,83.193,6103156,0
2012-05-14,82.426,82.883,82.05,82.589,8667785,0
2012-05-15,82.672,83.169,81.592,81.747,10393860,0
2012-05-16,82.377,83.203,81.756,81.829,7858892,0
2012-05-17,81.913,82.891,81.664,81.862,6659913,0
2012-05-18,82.14,82.362,80.309,80.486,13624489,0
2012-05-21,80.775,81.535,80.399,81.495,7547031,0
2012-05-22,81.691,82.304,80.708,81.194,7449309,0
2012-05-23,80.383,80.93,79.048,80.93,9801188,0
2012-05-24,81.143,81.845,80.562,81.797,9167631,0
2012-05-25,81.78,81.944,80.458,80.817,6803415,0
2012-05-29,81.592,82.444,81.339,81.944,6390286,0
2012-05-30,81.02,81.02,79.704,79.811,8911301,0
2012-05-31,80.163,81.061,79.033,80.368,11465813,0
2012-06-01,79.009,79.533,78.494,78.812,11307658,0
2012-06-04,78.87,79.407,78.258,78.953,8311493,0
2012-06-05,78.796,79.188,78.3,78.878,7207053,0
2012-06-06,80.023,81.584,79.775,81.584,12480746,0
2012-06-07,82.551,83.382,81.895,82.066,9749759,0
2012-06-08,81.658,82.566,81.495,82.435,7058483,0
2012-06-11,83.373,83.653,81.397,81.673,8608224,0
2012-06-12,81.913,82.482,81.388,82.353,7258121,0
2012-06-13,82.304,82.891,81.51,81.854,6348024,0
2012-06-14,81.886,83.521,81.664,83.317,8000389,0
2012-06-15,84.203,85.427,83.906,85.288,13567546,0
2012-06-18,84.316,84.993,84.203,84.577,8111171,0
2012-06-19,85.009,85.549,84.83,85.067,7480877,0
2012-06-20,85.049,85.467,83.863,84.714,9308276,0
2012-06-21,84.577,84.812,81.642,81.763,10388606,0
2012-06-22,82.28,82.664,81.404,82.107,14328196,0
2012-06-25,81.209,81.388,80.252,80.996,12698544,0
2012-06-26,80.907,82.801,80.789,82.525,9323029,0
2012-06-27,82.966,84.12,82.769,83.848,11266570,0
2012-06-28,83.26,84.73,82.917,84.577,8578692,0
2012-06-29,86.097,86.255,85.304,86.246,13029978,0
2012-07-02,86.316,86.722,85.583,86.54,6967621,0
2012-07-03,86.887,87.809,86.836,87.768,4991540,0
2012-07-05,86.869,87.506,86.428,86.679,6172139,0
2012-07-06,85.827,86.121,85.338,85.891,5640460,0
2012-07-09,85.809,85.868,84.649,85.394,6401665,0
2012-07-10,85.729,86.154,84.435,84.92,7858489,0
2012-07-11,85.271,86.349,85.035,85.712,7256635,0
2012-07-12,85.402,86.714,85.239,85.859,9629134,0
2012-07-13,86.113,86.809,85.729,86.663,8283902,0
2012-07-16,86.419,87.671,86.246,87.298,6342933,0
2012-07-17,87.463,87.87,86.309,87.819,8156969,0
2012-07-18,87.298,88.277,87.192,88.19,6751617,0
2012-07-19,88.224,89.085,87.568,88.971,8354249,0
2012-07-20,88.426,89.317,87.87,89.263,11463003,0
2012-07-23,87.671,88.518,86.679,88.249,7282386,0
2012-07-24,88.426,88.426,85.516,86.896,8141535,0
2012-07-25,87.079,87.289,86.062,86.706,6699149,0
2012-07-26,87.951,88.793,87.678,88.518,8333826,0
2012-07-27,89.424,89.524,87.578,89.326,10200545,0
2012-07-30,88.998,89.862,88.9,89.763,7082626,0
2012-07-31,89.557,90.595,89.548,89.586,12251087,0
2012-08-01,89.682,90.93,89.222,90.342,10231842,0
2012-08-02,89.486,89.862,88.67,89.317,8150170,0
2012-08-03,90.849,91.461,90.65,90.831,7299985,0
2012-08-06,90.541,91.635,90.515,90.985,6363332,0
2012-08-07,91.23,91.866,91.158,91.526,6670811,0
2012-08-08,91.148,92.087,91.03,91.663,6658681,0
2012-08-09,91.764,92.608,91.348,92.077,5928958,0
2012-08-10,91.526,92.896,90.958,92.818,6248112,0
2012-08-13,92.634,92.848,92.14,92.608,5305319,0
2012-08-14,92.941,93.091,92.352,92.634,7689554,0
2012-08-15,92.399,93.117,92.297,92.754,5509332,0
2012-08-16,92.876,93.61,92.369,93.378,6546618,0
2012-08-17,93.368,93.592,92.71,92.828,6847542,0
2012-08-20,92.857,93.023,92.409,92.718,4743797,0
2012-08-21,92.949,93.489,92.113,92.277,5636073,0
2012-08-22,92.204,92.578,91.691,92.416,5394983,0
2012-08-23,92.362,92.434,91.443,91.7,5087925,0
2012-08-24,91.283,92.462,91.276,92.307,4190732,0
2012-08-27,92.444,92.608,91.836,92.068,4112469,0
2012-08-28,92.17,92.949,92.104,92.578,4054294,0
2012-08-29,92.559,92.652,91.958,92.13,4000210,0
2012-08-30,91.856,92.03,91.416,91.425,4275503,0
2012-08-31,92.012,93.072,92.012,92.424,6743980,0
2012-09-04,92.324,92.512,91.379,91.644,5621608,0
2012-09-05,91.958,92.068,91.129,91.283,5389647,0
2012-09-06,91.928,93.48,91.928,93.145,6712964,0
2012-09-07,93.091,93.931,92.896,93.931,6137315,0
2012-09-10,94.101,94.383,93.62,93.894,6325519,0
2012-09-11,93.988,94.561,93.931,94.082,5775210,0
2012-09-12,94.129,94.561,93.96,94.346,5364698,0
2012-09-13,94.553,96.387,94.035,96.05,9390263,0
2012-09-14,96.347,97.419,95.983,96.612,10897270,0
2012-09-17,96.559,97.646,96.318,96.53,8994191,0
2012-09-18,96.404,96.933,96.079,96.387,6189233,0
2012-09-19,96.483,96.559,95.448,96.079,7254618,0
2012-09-20,95.703,97.371,95.173,97.108,8843497,0
2012-09-21,97.675,97.675,96.797,97.07,12478606,0
2012-09-24,96.866,97.636,96.789,97.05,8263059,0
2012-09-25,97.38,97.646,96.02,96.347,9181708,0
2012-09-26,96.261,96.404,95.713,95.828,6779803,0
2012-09-27,96.242,96.739,96.011,96.579,6652906,0
2012-09-28,96.308,96.318,95.713,96.05,6838766,0
2012-10-01,96.347,97.438,96.299,96.612,5965015,0
2012-10-02,96.933,97.302,96.347,97.205,7296654,0
2012-10-03,96.933,97.02,95.628,95.703,8934813,0
2012-10-04,96.107,96.797,95.973,96.539,6584878,0
2012-10-05,96.759,97.438,96.51,96.826,5470873,0
2012-10-08,96.569,97.127,96.367,96.913,4168359,0
2012-10-09,96.836,97.558,96.709,96.709,7262931,0
2012-10-10,94.45,94.8,92.307,92.661,19369296,0
2012-10-11,93.425,94.119,93.173,93.173,8835394,0
2012-10-12,93.192,93.359,91.967,92.362,7179447,0
2012-10-15,92.424,93.155,91.552,92.959,7008479,0
2012-10-16,93.518,94.279,93.378,94.006,5817613,0
2012-10-17,94.233,95.068,94.233,94.905,6332605,0
2012-10-18,94.393,94.782,94.243,94.487,7483837,0
2012-10-19,94.677,94.744,93.21,93.433,8689713,0
2012-10-22,93.628,93.687,92.068,92.896,5839581,0
2012-10-23,91.938,91.938,89.899,90.133,9722664,0
2012-10-24,90.159,91.04,89.836,90.415,6174443,0
2012-10-25,91.167,91.452,90.36,91.452,5932824,0
2012-10-26,91.194,92.03,91.121,91.608,5797881,0
2012-10-31,92.232,92.242,90.017,90.831,7231292,0
2012-11-01,90.65,92.03,90.56,91.836,7864418,0
2012-11-02,91.22,91.635,88.632,89.302,10164050,0
2012-11-05,88.776,90.097,88.776,89.971,4924958,0
2012-11-06,90.36,91.211,90.017,90.93,6528156,0
2012-11-07,90.017,90.06,87.986,88.598,9256597,0
2012-11-08,88.364,88.714,87.244,87.244,7534958,0
2012-11-09,86.74,87.916,86.585,87.22,7081338,0
2012-11-12,87.704,87.768,86.922,87.289,4856372,0
2012-11-13,86.827,87.711,86.688,86.749,5867642,0
2012-11-14,87.261,87.28,84.957,85.19,10360072,0
2012-11-15,84.766,85.996,83.661,84.458,11762196,0
2012-11-16,84.418,85.183,83.944,85.108,9917271,0
2012-11-19,86.162,86.731,85.723,86.731,8242992,0
2012-11-20,86.445,86.54,85.54,86.07,6357304,0
2012-11-21,86.394,86.54,85.95,86.524,4399302,0
2012-11-23,87.165,87.651,86.818,87.651,3340506,0
2012-11-26,87.06,87.261,86.644,87.261,5238762,0
2012-11-27,87.27,87.403,85.771,85.922,7956155,0
2012-11-28,85.589,87.775,85.405,87.748,8453995,0
2012-11-29,88.004,88.67,87.578,87.925,6926278,0
2012-11-30,88.19,88.41,87.49,87.837,8033853,0
2012-12-03,88.101,88.161,86.749,86.981,6903296,0
2012-12-04,86.767,87.348,86.386,86.404,8019353,0
2012-12-05,86.749,87.942,86.436,87.411,7737463,0
2012-12-06,87.671,88.518,87.506,88.484,8894226,0
2012-12-07,88.695,88.927,88.216,88.919,5953601,0
2012-12-10,89.015,89.514,88.508,88.891,6632315,0
2012-12-11,89.174,89.952,89.051,89.548,7124811,0
2012-12-12,89.899,90.731,89.691,89.827,7181225,0
2012-12-13,90.214,90.214,89.317,89.675,5907468,0
2012-12-14,89.442,90.078,89.263,89.621,7085839,0
2012-12-17,89.729,90.468,89.701,90.332,7339695,0
2012-12-18,90.214,91.745,90.025,91.508,8546443,0
2012-12-19,91.812,92.352,91.34,91.357,9172495,0
2012-12-20,91.443,91.977,91.129,91.728,7067493,0
2012-12-21,91.067,91.673,90.232,91.185,18794624,0
2012-12-24,90.839,90.912,90.159,90.287,2750122,0
2012-12-26,90.667,90.814,89.935,90.14,4926400,0
2012-12-27,90.14,90.486,89.158,90.196,6648362,0
2012-12-28,89.504,89.586,88.355,88.484,6349456,0
2012-12-31,87.89,89.952,87.89,89.872,7885858,0
2013-01-02,91.644,91.764,90.386,91.736,7392620,0
2013-01-03,91.589,92.187,91.012,91.37,8202223,0
2013-01-04,91.434,91.928,91.348,91.836,5311524,0
2013-01-07,91.498,91.498,90.741,91.22,5849766,0
2013-01-08,90.985,91.167,90.667,90.805,7611491,0
2013-01-09,91.194,91.489,90.749,91.04,5484808,0
2013-01-10,91.582,92.058,91.498,91.812,6349940,0
2013-01-11,92.424,93.155,92.095,92.857,6566992,0
2013-01-14,92.867,93.866,92.541,93.791,7669107,0
2013-01-15,93.304,94.317,93.22,94.289,6783209,0
2013-01-16,94.166,95.019,94.054,94.725,7398289,0
2013-01-17,95.363,96.291,95.238,95.372,8388333,0
2013-01-18,95.781,95.79,94.791,95.79,10279437,0
2013-01-22,95.675,96.357,95.19,96.338,6494785,0
2013-01-23,95.867,96.328,95.514,95.59,6054455,0
2013-01-24,95.993,96.719,95.819,96.001,5890959,0
2013-01-25,96.011,96.719,95.703,96.579,5710092,0
2013-01-28,96.876,96.894,95.915,96.434,5439168,0
2013-01-29,96.642,97.587,96.622,97.419,5258623,0
2013-01-30,97.302,97.666,96.632,96.789,6218843,0
2013-01-31,96.594,97.157,95.703,95.703,9361014,0
2013-02-01,96.281,96.983,95.619,96.836,7721312,0
2013-02-04,95.599,96.318,94.982,95.752,7698238,0
2013-02-05,96.203,96.719,96.001,96.251,6097677,0
2013-02-06,95.934,96.347,95.458,96.338,5365955,0
2013-02-07,96.404,96.404,95.019,95.599,6526315,0
2013-02-08,95.514,96.232,95.504,96.107,5362743,0
2013-02-11,96.146,96.271,95.59,96.107,4531476,0
2013-02-12,96.185,97.108,96.001,96.836,5451049,0
2013-02-13,96.739,97.03,96.251,96.769,4908359,0
2013-02-14,96.453,97.371,96.377,96.913,6239658,0
2013-02-15,96.719,96.913,95.504,96.291,7585276,0
2013-02-19,96.483,97.371,96.483,97.089,5998408,0
2013-02-20,97.098,97.254,96.194,96.318,6503322,0
2013-02-21,96.146,96.579,95.562,96.318,5725400,0
2013-02-22,96.749,97.341,96.175,97.127,6217225,0
2013-02-25,97.587,98.283,95.068,95.096,8984333,0
2013-02-26,95.867,96.463,95.285,96.291,7299503,0
2013-02-27,96.079,97.95,96.079,97.714,5422471,0
2013-02-28,97.636,98.748,97.458,98.116,7114042,0
2013-03-01,97.783,98.204,97.118,97.91,6650274,0
2013-03-04,97.812,98.688,97.234,98.41,6026937,0
2013-03-05,98.807,99.045,98.56,98.778,7588310,0
2013-03-06,99.084,99.48,98.857,99.233,6402781,0
2013-03-07,99.362,99.59,99.005,99.312,5229951,0
2013-03-08,99.65,99.78,98.817,99.312,5960764,0
2013-03-11,99.372,99.5,98.916,99.441,5406441,0
2013-03-12,99.58,99.92,98.966,99.045,5523593,0
2013-03-13,99.154,99.421,98.877,99.134,6439260,0
2013-03-14,99.441,100.74,99.342,100.52,8927201,0
2013-03-15,100.16,100.44,99.61,100.23,12205724,0
2013-03-18,99.48,100.42,99.421,99.79,5764913,0
2013-03-19,100.01,100.35,99.391,100.06,6260999,0
2013-03-20,100.5,101.24,100.39,100.81,7097979,0
2013-03-21,100.52,101.33,100.35,100.8,7365761,0
2013-03-22,101.05,101.69,100.91,101.5,6197255,0
2013-03-25,101.77,101.82,100.14,100.67,7575533,0
2013-03-26,101.13,101.46,100.8,101.33,5082027,0
2013-03-27,100.92,101.11,100.25,100.68,5169115,0
2013-03-28,100.88,101.12,99.461,99.52,9887673,0
2013-04-01,99.57,100.39,99.461,100.18,5163036,0
2013-04-02,100.37,100.47,99.391,99.68,5747185,0
2013-04-03,99.83,99.88,98.292,98.659,8566351,0
2013-04-04,98.807,99.401,98.136,98.886,6458636,0
2013-04-05,97.685,98.54,97.312,98.43,6005528,0
2013-04-08,98.371,98.748,97.714,98.688,4915947,0
2013-04-09,98.817,99.57,98.53,99.381,5791093,0
2013-04-10,99.59,100.36,99.263,100.2,6509166,0
2013-04-11,100.48,101.47,100.1,101.3,7273535,0
2013-04-12,100.9,101.26,100.08,100.46,7631273,0
2013-04-15,99.51,99.6,97.587,97.636,11660994,0
2013-04-16,98.283,98.42,97.331,98.008,7776666,0
2013-04-17,97.496,97.496,95.581,96.165,9898791,0
2013-04-18,96.232,97.274,95.993,96.826,7703668,0
2013-04-19,97.458,97.95,97.02,97.08,9041806,0
2013-04-22,97.477,98.077,97.07,97.636,6490186,0
2013-04-23,97.988,98.906,97.08,98.4,8052966,0
2013-04-24,98.867,99.401,98.807,99.065,5444022,0
2013-04-25,99.75,100.52,99.084,99.263,6689375,0
2013-04-26,99.68,100.86,99.401,100.55,7178335,0
2013-04-29,100.88,101.86,100.55,101.63,6159804,0
2013-04-30,101.39,102.18,100.62,102.18,8248933,0
2013-05-01,101.57,101.83,100.55,100.75,7261372,0
2013-05-02,101.34,102.45,101.03,102.21,6050131,0
2013-05-03,102.77,103.8,102.58,103.44,7622516,0
2013-05-06,103.27,103.69,102.79,103.22,5574430,0
2013-05-07,103.3,103.64,102.65,103.06,5268645,0
2013-05-08,103.01,103.53,102.9,103.31,5348466,0
2013-05-09,103.41,103.84,103,103.56,11029044,0
2013-05-10,103.33,103.63,102.29,103.2,12633555,0
2013-05-13,102.95,103.11,102.33,102.9,20140980,0
2013-05-14,102.96,104.7,102.95,104.7,8318011,0
2013-05-15,104.47,104.47,103.52,103.88,9415975,0
2013-05-16,103.65,104.16,103.43,103.66,6572782,0
2013-05-17,103.65,104.2,103.23,104.2,8113815,0
2013-05-20,104.21,105.4,104.01,105.36,6274978,0
2013-05-21,105.4,106.56,105.33,106.33,7935997,0
2013-05-22,106.3,107.21,105.2,105.48,11075049,0
2013-05-23,104.89,106.23,104.89,105.9,9587949,0
2013-05-24,105.11,106.01,104.99,105.94,6624357,0
2013-05-28,106.73,107.56,106.26,106.76,7815205,0
2013-05-29,106.45,106.99,105.38,105.97,7606276,0
2013-05-30,105.74,106.36,105.12,105.64,5156014,0
2013-05-31,105.23,105.8,103.65,103.65,9364415,0
2013-06-03,103.29,104.81,103.29,104.78,8595712,0
2013-06-04,103.72,104.4,103.11,103.84,9090329,0
2013-06-05,103.28,103.93,102.41,102.66,9173385,0
2013-06-06,102.38,102.59,100.18,101.82,12011269,0
2013-06-07,102.35,103,101.44,102.77,7212936,0
2013-06-10,103.82,103.85,102.85,103.6,6615605,0
2013-06-11,102.9,103.66,102.37,102.55,5387094,0
2013-06-12,103.27,103.64,100.99,101.29,6501050,0
2013-06-13,101.23,102.87,101.15,102.73,5515020,0
2013-06-14,102.28,102.75,101.4,101.57,5229114,0
2013-06-17,101.71,102.83,101.57,102.35,4792861,0
2013-06-18,102.18,102.78,102.04,102.62,5382944,0
2013-06-19,102.85,103.32,101.68,101.74,5488965,0
2013-06-20,100.93,101.03,99.273,99.6,9033866,0
2013-06-21,100.7,100.93,99.005,100.41,12663103,0
2013-06-24,99.391,99.67,97.96,98.649,8036704,0
2013-06-25,99.421,99.52,98.738,99.164,7087996,0
2013-06-26,99.92,100.07,98.787,99.77,5709329,0
2013-06-27,100.06,100.93,100.04,100.22,5282671,0
2013-06-28,100.3,100.95,99.76,99.92,7705935,0
2013-07-01,99.93,101.33,99.65,100.55,5984736,0
2013-07-02,100.55,101.61,100.12,100.61,5817673,0
2013-07-03,100.58,100.74,100.14,100.55,3602706,0
2013-07-05,101.04,102.04,100.56,101.75,5197507,0
2013-07-08,102.39,103.27,102.13,102.37,5879546,0
2013-07-09,103.33,104.48,103.06,104.07,7406447,0
2013-07-10,104.23,105.15,103.62,103.78,6602894,0
2013-07-11,104.65,104.8,103.44,104.51,8568783,0
2013-07-12,104.28,104.83,103.89,104.75,6650251,0
2013-07-15,104.8,105.68,104.75,105.27,4811212,0
2013-07-16,105.3,105.75,104.31,104.81,4741803,0
2013-07-17,105.24,105.55,104.95,105,4307118,0
2013-07-18,105.27,106.08,105.23,105.95,5121187,0
2013-07-19,106.2,107.15,105.7,107.15,7023699,0
2013-07-22,106.99,107.76,106.93,107.25,4803853,0
2013-07-23,107.28,107.79,106.98,107.45,4457153,0
2013-07-24,107.44,107.77,106.29,106.71,5364105,0
2013-07-25,106.5,107.95,106.2,107.88,5289908,0
2013-07-26,107.25,107.77,106.47,107.71,5720811,0
2013-07-29,107.54,107.54,106.28,106.53,4772048,0
2013-07-30,106.56,107.19,105.72,106.19,5436204,0
2013-07-31,106.41,107.15,105.95,106.28,6397274,0
2013-08-01,106.81,106.94,106.07,106.76,6818043,0
2013-08-02,105.42,105.63,104.1,105.5,8859632,0
2013-08-05,105.3,105.33,104.5,104.69,4423186,0
2013-08-06,104.67,104.84,103.88,103.97,5539940,0
2013-08-07,103.88,104.63,103.7,104.13,4617148,0
2013-08-08,104.61,104.89,102.94,103.92,6679874,0
2013-08-09,103.95,103.95,102.75,103.43,6797368,0
2013-08-12,103.01,103.06,102.09,102.85,7123539,0
2013-08-13,102.95,104.04,102.5,103.43,5283381,0
2013-08-14,103.66,103.84,102.63,103.06,8156008,0
2013-08-15,102.75,103.02,102.14,102.37,4989632,0
2013-08-16,102.06,102.32,101.34,102.06,6640324,0
2013-08-19,101.89,102.14,100.9,101.02,5061664,0
2013-08-20,100.96,101.57,100.72,100.72,5275574,0
2013-08-21,100.73,100.88,99.8,100.19,6636884,0
2013-08-22,100.39,101.47,99.98,100.72,4732228,0
2013-08-23,101.04,101.93,100.56,101.76,5500006,0
2013-08-26,101.94,102.09,100.9,101.16,4444065,0
2013-08-27,100.67,101.88,100.53,101.14,6091362,0
2013-08-28,101.71,104.16,101.71,103.71,8945585,0
2013-08-29,103.11,103.5,102.2,102.47,6447350,0
2013-08-30,102.61,102.91,102.21,102.53,5516182,0
2013-09-03,103.28,103.42,102.14,102.63,4879781,0
2013-09-04,102.45,103.23,102.1,102.9,4315358,0
2013-09-05,103.07,103.58,102.94,103.31,3921231,0
2013-09-06,103.47,104.51,101.31,103.17,6683925,0
2013-09-09,103.17,104.25,103.17,104.04,5264746,0
2013-09-10,104.57,104.72,103.17,104.72,7049621,0
2013-09-11,104.76,105.56,104.55,105.5,5869598,0
2013-09-12,105.6,106.08,105.25,105.47,5320756,0
2013-09-13,105.55,106.27,105.39,105.69,3634385,0
2013-09-16,106.4,106.57,105.55,105.63,5034045,0
2013-09-17,105.67,106.57,105.63,105.87,6412332,0
2013-09-18,105.89,107.63,105.4,107.11,7396805,0
2013-09-19,107.15,107.37,106.62,106.8,5221126,0
2013-09-20,106.98,107.47,106.18,106.34,12069569,0
2013-09-23,106.08,106.94,106.04,106.88,6402480,0
2013-09-24,106.71,107.13,105.93,105.99,7150314,0
2013-09-25,106.21,106.45,105.62,105.62,5284533,0
2013-09-26,105.65,105.95,104.73,105.12,5899853,0
2013-09-27,104.9,104.95,104.28,104.41,5310424,0
2013-09-30,103.53,103.88,102.59,103.44,7543428,0
2013-10-01,103.23,103.65,102.88,103.27,5523763,0
2013-10-02,103.06,103.14,101.96,102.87,6932156,0
2013-10-03,102.69,102.73,100.39,100.68,11988407,0
2013-10-04,100.88,100.92,100.05,100.56,7680490,0
2013-10-07,99.98,100.88,99.79,100.34,6668852,0
2013-10-08,100.36,100.55,99.362,99.381,7924756,0
2013-10-09,99.223,99.431,98.175,98.857,10410991,0
2013-10-10,98.096,99.065,97.428,99.065,13081066,0
2013-10-11,99.233,100.2,98.708,100.17,7677417,0
2013-10-14,99.88,101.08,99.025,100.95,5626083,0
2013-10-15,100.93,101.36,100.25,100.58,7539733,0
2013-10-16,101.55,101.92,100.76,101.45,6604493,0
2013-10-17,101.39,101.83,101.02,101.75,6172463,0
2013-10-18,101.81,102.03,101.42,101.87,7319333,0
2013-10-21,101.85,102.32,101.58,102.02,5122231,0
2013-10-22,102.28,102.84,101.91,102.71,7572141,0
2013-10-23,102.39,102.71,102.03,102.27,5829922,0
2013-10-24,102.74,103.01,102.08,102.64,4921416,0
2013-10-25,102.67,103.18,102.38,102.67,5020479,0
2013-10-28,102.64,103.11,102.23,102.94,6457777,0
2013-10-29,103.27,103.88,103.12,103.44,4982503,0
2013-10-30,103.48,103.85,102.08,102.4,5872833,0
2013-10-31,102.29,103.27,102.02,102.11,9107665,0
2013-11-01,101.33,101.69,99.61,100.47,10976344,0
2013-11-04,100.96,100.97,99.88,100.55,7835128,0
2013-11-05,100.1,101.22,99.67,100.84,7788103,0
2013-11-06,101.57,103.35,101.14,103.11,9833037,0
2013-11-07,103.53,103.77,101.67,102.08,11902000,0
2013-11-08,101.88,103.17,101.81,103.15,13309867,0
2013-11-11,103.14,103.44,102.77,103.07,4026570,0
2013-11-12,103.04,103.21,101.85,102.14,8123636,0
2013-11-13,101.81,102.29,101.47,102.23,7296840,0
2013-11-14,102.67,102.96,102.42,102.65,6374703,0
2013-11-15,102.84,103.24,102.27,103.06,6998440,0
2013-11-18,103.63,103.8,103.07,103.51,5578127,0
2013-11-19,103.5,105.05,103.24,104.8,6861509,0
2013-11-20,104.88,105.37,104.39,104.74,5324960,0
2013-11-21,105.03,106.1,105.03,105.99,5690530,0
2013-11-22,106.04,106.62,105.09,106.48,4528352,0
2013-11-25,106.24,106.54,105.79,106.22,4572367,0
2013-11-26,105.95,106.18,105.29,105.39,5355399,0
2013-11-27,105.26,105.36,104.43,105.09,4550759,0
2013-11-29,105.44,105.86,104.74,105.1,4334477,0
2013-12-02,105.48,105.65,104.79,105.01,6271976,0
2013-12-03,105,105.51,104.63,105.18,6303782,0
2013-12-04,104.83,105.44,104.02,104.55,5116184,0
2013-12-05,104.1,104.74,103.64,103.95,5486484,0
2013-12-06,104.79,105.03,104.44,104.99,4868070,0
2013-12-09,104.97,106.34,104.88,105.9,8976996,0
2013-12-10,106.26,106.4,105.33,106.16,6526644,0
2013-12-11,106.28,106.35,104.58,104.83,8514862,0
2013-12-12,104.56,104.83,103.52,103.88,8411668,0
2013-12-13,103.39,103.99,102.48,102.93,6142253,0
2013-12-16,103.41,103.63,102.86,103.19,8511483,0
2013-12-17,103.11,103.2,101.52,101.93,7955503,0
2013-12-18,102.43,104.55,102.34,104.39,9559363,0
2013-12-19,104.36,105.95,103.93,105.79,7618832,0
2013-12-20,105.43,106.26,105.07,105.39,11013898,0
2013-12-23,105.95,106.09,105.27,105.41,4732136,0
2013-12-24,105.39,106.05,105.32,106.02,1849603,0
2013-12-26,106.1,107.29,106.05,107.15,3978447,0
2013-12-27,107.3,107.87,107.03,107.51,4025043,0
2013-12-30,107.13,107.49,106.36,106.65,5461373,0
2013-12-31,107.02,107.46,106.39,107.22,4048777,0
2014-01-02,106.86,107.2,106.19,106.57,5288996,0
2014-01-03,106.96,107.21,106.32,106.76,4084125,0
2014-01-06,106.95,107.14,106.03,106.47,4956378,0
2014-01-07,106.82,107.58,106.15,107.37,5320426,0
2014-01-08,106.84,106.86,105.37,105.85,9652534,0
2014-01-09,105.96,105.96,104.76,105.85,6574373,0
2014-01-10,105.16,105.45,103.32,103.88,9475305,0
2014-01-13,103.73,103.81,102.15,102.37,7586130,0
2014-01-14,102.5,102.81,101.99,102.66,8042962,0
2014-01-15,102.77,103.07,102.19,102.31,6790643,0
2014-01-16,102.25,102.39,101.47,102.02,5873339,0
2014-01-17,102.17,103.33,101.93,102.39,8398522,0
2014-01-21,103.66,103.8,102.61,103.31,6525858,0
2014-01-22,103.46,103.68,103,103.38,5798177,0
2014-01-23,102.68,102.89,101.53,101.65,7233616,0
2014-01-24,101.18,101.42,99.81,99.83,8306361,0
2014-01-27,99.81,100.67,99.471,99.95,7198807,0
2014-01-28,100.19,100.47,99.65,100.3,5014948,0
2014-01-29,99.72,100.34,99.332,99.59,6435092,0
2014-01-30,99.85,100.4,98.877,99.97,6452840,0
2014-01-31,97.783,97.783,95.39,95.828,18092009,0
2014-02-03,96.443,96.549,94.896,95.409,13139381,0
2014-02-04,96.03,96.185,94.848,95.134,11319258,0
2014-02-05,95.258,95.295,93.801,94.015,12313923,0
2014-02-06,94.534,95.59,94.364,95.514,9306388,0
2014-02-07,96.069,96.251,94.763,96.194,8281361,0
2014-02-10,96.559,96.559,95.363,95.877,10776575,0
2014-02-11,96.175,97.764,96.097,97.506,8014650,0
2014-02-12,97.783,97.783,96.836,97.03,7431094,0
2014-02-13,96.769,97.646,96.291,97.448,5846946,0
2014-02-14,97.506,98.589,96.652,98.283,7836864,0
2014-02-18,98.748,98.817,97.528,97.626,7056468,0
2014-02-19,97.477,99.65,97.409,98.39,9229291,0
2014-02-20,98.381,99.88,97.95,99.253,9708584,0
2014-02-21,99.362,99.381,97.528,97.596,10647408,0
2014-02-24,98.194,99.61,97.91,98.857,8484490,0
2014-02-25,99.055,99.98,98.946,99.58,6900264,0
2014-02-26,99.441,100.34,99.075,100.04,7059022,0
2014-02-27,100.17,100.31,99.223,100.19,5685083,0
2014-02-28,100.35,101.1,99.431,99.88,8021173,0
2014-03-03,99.421,100.64,98.966,99.461,6981610,0
2014-03-04,100.36,100.72,99.83,99.88,6480296,0
2014-03-05,99.68,99.83,98.748,99.104,7740448,0
2014-03-06,99.352,99.75,99.035,99.461,5980653,0
2014-03-07,99.67,100.42,99.292,99.68,5837210,0
2014-03-10,100,100.41,98.827,100.33,7162597,0
2014-03-11,100.37,100.68,98.946,99.174,7244560,0
2014-03-12,98.847,100.8,98.837,100.16,7876065,0
2014-03-13,100.11,100.24,98.827,99.124,6240745,0
2014-03-14,99.045,99.51,98.459,98.807,7262441,0
2014-03-17,98.966,99.85,98.837,99.67,6807146,0
2014-03-18,100.13,100.95,99.78,100.69,7308179,0
2014-03-19,100.36,101.1,99.312,99.78,6425555,0
2014-03-20,99.441,100.55,99.005,100.04,6096955,0
2014-03-21,100.74,102.19,100.09,100.14,17196762,0
2014-03-24,100.47,101.05,100.16,100.33,6219828,0
2014-03-25,100.69,101.5,100.66,101.41,6435486,0
2014-03-26,102.03,102.43,101.66,101.95,6895272,0
2014-03-27,101.99,102.18,101.18,101.91,6032296,0
2014-03-28,102.31,102.68,101.94,102.64,6783392,0
2014-03-31,102.89,103.61,102.63,103,6330455,0
2014-04-01,103.18,103.6,102.93,103.06,6224890,0
2014-04-02,102.71,103.54,102.66,103.36,5201654,0
2014-04-03,103.75,103.76,102.97,103.1,5136432,0
2014-04-04,103.73,103.73,102.72,102.9,6120683,0
2014-04-07,102.47,102.91,101.64,101.64,6051271,0
2014-04-08,101.87,102.46,101.49,102.03,5440233,0
2014-04-09,102.05,103.27,101.85,103.13,6208965,0
2014-04-10,101.51,102.25,100.94,101.05,10125064,0
2014-04-11,100.9,101.97,100.9,101.35,8115606,0
2014-04-14,102.06,102.92,101.64,102.81,7873425,0
2014-04-15,102.82,104.2,102.49,104.19,8869483,0
2014-04-16,104.71,105.77,104.71,105.52,8402361,0
2014-04-17,105.41,107.26,105.41,107.12,9935036,0
2014-04-21,106.62,107.75,106.57,107.6,7332887,0
2014-04-22,107.27,107.7,107.05,107.39,6756463,0
2014-04-23,107.55,108.22,107.55,107.99,6461516,0
2014-04-24,108.12,108.19,107.52,107.66,5987463,0
2014-04-25,107.59,108,107.02,107.38,6671745,0
2014-04-28,107.63,109.18,107.61,108.91,8876103,0
2014-04-29,109.05,110.21,108.94,109.09,7697475,0
2014-04-30,108.94,109.1,108.52,108.72,7070241,0
2014-05-01,108.84,108.94,107.64,108.21,7366504,0
2014-05-02,107.39,108.97,107.02,108.02,6241872,0
2014-05-05,108.1,109,107.69,108.57,4877439,0
2014-05-06,108.26,108.87,107.86,108.23,6465196,0
2014-05-07,109.08,109.81,108.82,109.32,6276705,0
2014-05-08,108.88,109.23,108.14,108.33,5784558,0
2014-05-09,108.6,109.19,107.97,108.29,5570872,0
2014-05-12,108.76,108.76,107.96,108.46,5674535,0
2014-05-13,108.76,109.11,108.23,109,5097804,0
2014-05-14,109.24,109.81,108.94,109.49,5728489,0
2014-05-15,109.33,109.63,107.93,108.14,6803632,0
2014-05-16,108.28,108.62,107.34,107.59,7934776,0
2014-05-19,107.39,107.82,107.3,107.39,4631949,0
2014-05-20,107.39,107.52,106.78,106.99,4630332,0
2014-05-21,107.44,108.63,107.38,108.44,5447998,0
2014-05-22,108.4,108.68,107.94,107.99,3735270,0
2014-05-23,108.4,108.63,107.73,107.77,4363289,0
2014-05-27,108.17,108.3,107.22,107.29,4907410,0
2014-05-28,107.35,107.71,107.01,107.01,5387266,0
2014-05-29,107.34,107.35,106.25,106.86,7160955,0
2014-05-30,106.85,107.33,106.57,107.25,5915304,0
2014-06-02,107.38,107.48,106.57,106.76,4224195,0
2014-06-03,106.92,107.27,106.31,107.04,4079908,0
2014-06-04,106.87,107.16,106.57,106.89,3761380,0
2014-06-05,107.02,108.12,106.97,107.9,4836715,0
2014-06-06,108.05,108.94,107.92,108.47,4917468,0
2014-06-09,108.31,108.88,108.21,108.64,4187405,0
2014-06-10,109.18,109.5,108.44,109.48,6728554,0
2014-06-11,109.3,109.6,108.86,109.34,5232838,0
2014-06-12,109.83,110.25,109.55,110.15,7802928,0
2014-06-13,110.01,111.14,109.98,111.14,6386751,0
2014-06-16,111.08,112.51,111.05,112.28,8098575,0
2014-06-17,111.72,112.71,111.44,112.53,7694430,0
2014-06-18,112.65,113.98,112.12,113.8,8819153,0
2014-06-19,113.81,115.31,113.48,115.3,8501105,0
2014-06-20,115.27,115.63,114.33,115.59,12991923,0
2014-06-23,115.75,116.67,115.65,116.16,12604841,0
2014-06-24,115.95,116.57,115.05,115.11,9816712,0
2014-06-25,114.72,115.6,114.45,114.63,7686669,0
2014-06-26,114.61,114.62,113.14,114.36,6996451,0
2014-06-27,114.19,114.39,112.95,113.87,9931096,0
2014-06-30,113.69,114.1,113,114.03,6534813,0
2014-07-01,114.38,114.78,113.95,114.02,4580011,0
2014-07-02,114.01,114.36,113.55,113.77,5881096,0
2014-07-03,114.8,114.94,114.18,114.59,4022910,0
2014-07-07,113.94,114.11,113.57,113.96,4189472,0
2014-07-08,113.31,113.89,113.14,113.47,5366628,0
2014-07-09,113.79,115.03,113.55,114.76,5957639,0
2014-07-10,113.96,114.31,113.47,113.78,5042827,0
2014-07-11,112.8,113.46,111.84,112.22,6008009,0
2014-07-14,112.5,113.12,112.13,112.92,4734848,0
2014-07-15,112.74,113.12,112.35,112.92,5546738,0
2014-07-16,113.46,114.38,113.29,114.34,5151110,0
2014-07-17,114.11,114.86,113.45,113.62,5679465,0
2014-07-18,114.11,114.19,113.18,113.9,4967843,0
2014-07-21,113.65,114.72,113.57,114.68,4257998,0
2014-07-22,115.07,116.34,114.91,115.81,5027836,0
2014-07-23,115.92,116.97,115.71,116.94,5254157,0
2014-07-24,117.07,118.01,116.79,117.79,6114091,0
2014-07-25,117.56,117.58,116.23,116.67,4242413,0
2014-07-28,116.66,116.87,116.08,116.38,5295104,0
2014-07-29,116.09,116.82,115.65,115.65,4795756,0
2014-07-30,116.15,116.79,114.86,115.76,5268288,0
2014-07-31,115.07,115.29,112.77,112.9,9128698,0
2014-08-01,111.6,112.65,110.38,111.72,8446372,0
2014-08-04,111.53,112.12,110.08,111.96,8425975,0
2014-08-05,111.65,111.65,108.82,109.15,9240723,0
2014-08-06,109.22,110.92,109.01,109.83,5881444,0
2014-08-07,110.21,110.71,109.04,109.76,5324254,0
2014-08-08,110.11,111.77,109.98,111.69,5424734,0
2014-08-11,111.96,112.4,111.42,111.55,3968587,0
2014-08-12,111.05,111.16,110.28,111.02,5660182,0
2014-08-13,111.48,112.01,110.83,111.46,4027778,0
2014-08-14,111.52,111.54,110.52,110.91,5178652,0
2014-08-15,111.37,111.69,110.73,111.08,6532181,0
2014-08-18,111.22,111.51,110.68,111.25,5255931,0
2014-08-19,111.64,112.49,111.48,112.42,4419827,0
2014-08-20,112.09,112.41,111.69,112.31,3666926,0
2014-08-21,112.47,112.93,112.02,112.69,3037664,0
2014-08-22,112.21,112.32,111.42,111.97,3674520,0
2014-08-25,112.39,112.83,112.21,112.62,3003355,0
2014-08-26,112.86,113.38,112.7,112.97,3214595,0
2014-08-27,113.1,113.48,112.93,113.31,3141081,0
2014-08-28,113,113.56,112.97,113.41,2734646,0
2014-08-29,113.64,114.1,113.19,114.03,3999320,0
2014-09-02,113.82,113.96,111.94,112.36,5391533,0
2014-09-03,113.15,113.54,112.46,112.64,4366802,0
2014-09-04,112.96,113.15,111.15,111.7,5902601,0
2014-09-05,112,112.26,111.11,112.23,5719863,0
2014-09-08,111.6,111.67,110.73,111.16,4778123,0
2014-09-09,109.67,110.82,109.46,110.26,7639646,0
2014-09-10,109.65,109.9,108.36,109.48,12427408,0
2014-09-11,108.6,109.29,107.84,109.08,7458139,0
2014-09-12,108.81,108.95,107.66,108.05,5590164,0
2014-09-15,107.74,109.93,107.52,109.45,6181559,0
2014-09-16,109.28,110.73,108.9,110.07,7482660,0
2014-09-17,110.21,110.55,109.64,109.88,5203039,0
2014-09-18,110.14,110.14,109.09,109.35,5325402,0
2014-09-19,109.99,110.74,109.81,109.95,11453944,0
2014-09-22,109.74,110.05,108.77,108.79,6641318,0
2014-09-23,108.82,109.2,108.22,108.41,6380530,0
2014-09-24,108.42,108.42,106.47,107.84,9091784,0
2014-09-25,107.65,108.01,106.3,106.3,7340039,0
2014-09-26,106.07,107.51,105.73,106.99,6250779,0
2014-09-29,106.34,106.36,104.96,106.18,7713076,0
2014-09-30,106.16,106.16,104.54,105.1,9518078,0
2014-10-01,104.63,105.13,103.4,103.65,9118790,0
2014-10-02,103.41,103.87,102.3,103.15,9275174,0
2014-10-03,104.06,104.08,102.54,103.7,7149747,0
2014-10-06,103.88,104.88,103.3,104.01,6142161,0
2014-10-07,103.49,104.32,102.18,102.2,8296341,0
2014-10-08,102.09,104.17,101.44,103.91,10810881,0
2014-10-09,103.12,103.12,100.64,100.87,13040915,0
2014-10-10,101.03,101.95,99.431,100.33,10509769,0
2014-10-13,100.03,100.94,98.53,98.698,8858362,0
2014-10-14,99.203,99.59,96.107,96.709,13101203,0
2014-10-15,95.636,96.453,93.95,96.261,17344435,0
2014-10-16,95.048,98.058,94.431,97.822,13518330,0
2014-10-17,98.469,99.312,97.548,98.488,12370944,0
2014-10-20,98.253,98.906,97.764,98.224,10022186,0
2014-10-21,99.71,101.46,99.461,101.38,10108557,0
2014-10-22,101.48,102.38,100.34,100.42,8185215,0
2014-10-23,102.18,103.34,101.26,102.35,8168161,0
2014-10-24,102.35,102.4,100.89,102.1,6253668,0
2014-10-27,100.77,101.64,99.95,101.32,7629680,0
2014-10-28,102.34,103.29,101.45,103.17,8257444,0
2014-10-29,104.03,104.77,102.28,103.18,7802856,0
2014-10-30,102.35,103.27,101.81,103.24,5873907,0
2014-10-31,104.25,105.87,102.53,105.67,12114012,0
2014-11-03,105.56,105.69,102.6,102.88,11743822,0
2014-11-04,102.16,102.2,101.12,101.64,10880879,0
2014-11-05,103.29,103.32,101.18,103.11,7495284,0
2014-11-06,102.99,104.44,102.5,104.42,7246580,0
2014-11-07,104.62,105.47,104.25,104.64,8362377,0
2014-11-10,105.34,105.41,103.33,103.88,6940898,0
2014-11-11,103.91,104.55,103.32,104.33,4492398,0
2014-11-12,103.84,104.58,103.4,103.65,5589208,0
2014-11-13,103.18,103.49,101.88,102.59,12508707,0
2014-11-14,102.87,103.45,102.63,103.42,5501920,0
2014-11-17,103.09,103.27,102.48,102.91,6426504,0
2014-11-18,103.11,103.7,102.46,102.67,6384738,0
2014-11-19,103.09,103.74,102.31,103.55,4803035,0
2014-11-20,103.27,104.45,103.27,104.29,5927715,0
2014-11-21,105.61,105.72,104.66,105.42,8279844,0
2014-11-24,105.02,105.42,104.16,104.56,6532093,0
2014-11-25,104.73,104.75,102.81,103.27,7503644,0
2014-11-26,103.41,103.45,102.27,102.35,7553418,0
2014-11-28,98.966,99.312,96.404,96.797,13424512,0
2014-12-01,97.234,100.02,96.622,99.342,15070988,0
2014-12-02,98.956,101.86,98.589,101.37,9614876,0
2014-12-03,102.02,102.08,100.6,101.09,9064079,0
2014-12-04,100.55,100.55,98.708,99.83,9270972,0
2014-12-05,99.401,99.83,98.43,98.57,8619267,0
2014-12-08,97.704,97.754,94.609,94.953,15530187,0
2014-12-09,94.402,96.155,94.364,95.134,12432535,0
2014-12-10,94.44,94.467,91.635,93.229,16953579,0
2014-12-11,93.322,95.372,92.735,93.266,11577458,0
2014-12-12,92.187,92.774,91.012,91.02,13510510,0
2014-12-15,91.691,92.379,89.283,89.675,14782948,0
2014-12-16,89.351,92.886,89.042,90.423,14295337,0
2014-12-17,90.849,94.763,90.695,94.261,15026340,0
2014-12-18,96.03,96.933,93.791,96.933,15210800,0
2014-12-19,97.38,100.43,96.463,100.4,17684237,0
2014-12-22,99.93,100.46,98.748,99.61,10610337,0
2014-12-23,100.26,101.75,99.86,101.31,9101110,0
2014-12-24,101.04,101.48,99.65,100.88,5104844,0
2014-12-26,101.29,101.67,100.31,100.7,4926665,0
2014-12-29,100.86,101.7,100.27,100.76,6796641,0
2014-12-30,100.41,101.03,99.72,100.56,6364627,0
2014-12-31,99.273,100.75,99.154,99.75,7211636,0
2015-01-02,99.253,100.47,98.55,100.08,6643667,0
2015-01-05,98.659,98.857,95.514,96.097,13224670,0
2015-01-06,95.905,96.923,94.667,96.05,13031247,0
2015-01-07,97.137,97.568,95.581,95.973,11645329,0
2015-01-08,97.02,98.194,96.559,98.165,9727912,0
2015-01-09,97.92,97.998,95.732,96.212,10780037,0
2015-01-12,95.543,95.543,93.856,94.139,10023607,0
2015-01-13,95.068,95.722,91.745,92.643,14933905,0
2015-01-14,91.736,92.828,90.541,92.369,15877537,0
2015-01-15,92.828,93.294,91.158,91.283,10870004,0
2015-01-16,91.387,93.48,91.103,93.46,14176130,0
2015-01-20,92.959,94.753,92.297,94.658,11704654,0
2015-01-21,94.943,96.261,94.561,96.165,9302824,0
2015-01-22,96.7,97.02,95.114,96.836,8403046,0
2015-01-23,96.222,96.691,94.896,95,8979781,0
2015-01-26,95.333,97.224,94.534,96.807,8627070,0
2015-01-27,96.242,96.739,95.694,96.251,7184836,0
2015-01-28,96.165,96.175,91.948,92.204,11388898,0
2015-01-29,92.681,93.023,90.386,91.572,15739559,0
2015-01-30,90.332,91.828,87.913,91.158,23146705,0
2015-02-02,92.444,94.364,91.543,94.299,12975450,0
2015-02-03,95.838,97.89,95.732,97.38,16046504,0
2015-02-04,96.453,97.157,95.485,96.328,11444599,0
2015-02-05,97.419,97.89,96.53,97.186,8472368,0
2015-02-06,97.496,98.214,97.011,97.458,8610433,0
2015-02-09,97.656,99.134,97.487,98.184,7201258,0
2015-02-10,98.263,98.351,96.097,97.96,7910918,0
2015-02-11,96.894,97.96,96.271,97.783,9739740,0
2015-02-12,99.005,99.71,98.599,99.53,7371200,0
2015-02-13,99.97,101.31,99.76,101.26,8347261,0
2015-02-17,100.83,101.39,100.12,100.91,7902641,0
2015-02-18,99.88,100.24,99.084,99.154,7706377,0
2015-02-19,97.147,98.39,96.271,97.283,10827421,0
2015-02-20,97.351,97.754,96.52,97.506,8476682,0
2015-02-23,96.779,97.419,96.377,96.836,7489014,0
2015-02-24,96.866,97.177,96.367,96.923,6357601,0
2015-02-25,97.147,97.666,96.749,97.487,5353389,0
2015-02-26,96.662,96.894,95.713,96.116,6573656,0
2015-02-27,96.603,96.719,95.685,95.79,7124436,0
2015-03-02,95.458,95.476,94.204,95.086,8179456,0
2015-03-03,95.068,95.353,94.101,94.411,7686596,0
2015-03-04,94.658,94.848,93.772,94.411,6443256,0
2015-03-05,94.279,94.553,93.668,94.025,5743676,0
2015-03-06,93.573,93.846,92.625,92.969,8034106,0
2015-03-09,93.108,94.839,92.921,93.322,8360340,0
2015-03-10,93.192,93.866,90.749,90.749,11894557,0
2015-03-11,92.941,93.266,90.721,90.721,9402972,0
2015-03-12,93.573,93.837,90.622,90.622,6574513,0
2015-03-13,91.248,91.443,90.377,91.239,9294823,0
2015-03-16,91.077,92.718,90.676,92.588,7551827,0
2015-03-17,91.846,92.969,91.663,92.625,7905238,0
2015-03-18,92.13,95.963,91.911,95.809,12318361,0
2015-03-19,94.364,94.628,93.96,94.045,8734244,0
2015-03-20,94.534,96.291,94.373,96.097,15665459,0
2015-03-23,96.414,96.691,95.096,95.096,7582456,0
2015-03-24,95.096,95.343,93.518,93.553,7437663,0
2015-03-25,93.97,95.353,93.668,94.877,10212935,0
2015-03-26,95.419,95.636,93.518,94.497,8105054,0
2015-03-27,94.119,94.261,93.082,93.628,6493824,0
2015-03-30,94.243,96.251,94.243,95.983,7988662,0
2015-03-31,94.763,95.229,94.166,94.252,8079641,0
2015-04-01,95.104,95.363,93.827,94.082,8183355,0
2015-04-02,93.781,94.886,93.442,94.524,5707032,0
2015-04-06,95.19,96.836,94.467,96.001,7489120,0
2015-04-07,96.04,97.94,95.732,97.458,9507332,0
2015-04-08,97.744,97.783,95.636,95.771,8793164,0
2015-04-09,95.887,96.271,95.333,96.02,6416040,0
2015-04-10,96.52,96.662,95.895,95.993,5582508,0
2015-04-13,96.377,96.876,95.562,95.619,4797385,0
2015-04-14,96.7,97.94,96.291,97.724,8089241,0
2015-04-15,98.58,99.391,98.204,99.124,7465329,0
2015-04-16,98.679,99.61,97.852,98.896,6576189,0
2015-04-17,98.096,98.488,97.195,97.96,7293980,0
2015-04-20,98.52,100.3,98.361,99.015,7961184,0
2015-04-21,98.797,99.421,98.136,98.52,6320662,0
2015-04-22,98.797,99.154,98.048,98.322,6285288,0
2015-04-23,98.758,99.352,98.41,98.748,7729813,0
2015-04-24,98.459,98.787,97.881,98.649,5563427,0
2015-04-27,99.084,99.421,98.351,98.498,5411650,0
2015-04-28,98.797,99.87,98.449,99.77,5927235,0
2015-04-29,99.49,100.55,99.381,100.32,6310602,0
2015-04-30,100.59,100.74,99.154,99.72,7425410,0
2015-05-01,99.005,99.471,97.274,97.89,11542037,0
2015-05-04,98.204,98.234,96.953,97.254,8531755,0
2015-05-05,98.067,98.708,96.963,96.963,7198863,0
2015-05-06,98.126,98.342,96.328,96.913,6481530,0
2015-05-07,96.691,97.147,95.799,96.579,6450915,0
2015-05-08,97.38,97.685,96.424,97.558,7884410,0
2015-05-11,97.558,97.587,96.328,96.387,6686845,0
2015-05-12,96.434,96.963,96.155,96.569,5598522,0
2015-05-13,96.943,97.389,96.328,96.7,6145490,0
2015-05-14,96.983,98.126,96.983,97.371,10861391,0
2015-05-15,97.186,98.234,96.973,97.96,6220882,0
2015-05-18,97.477,97.487,96.642,96.709,7047006,0
2015-05-19,96.146,96.396,95.209,95.229,8742740,0
2015-05-20,95.59,96.03,94.991,95.438,7191674,0
2015-05-21,96.097,96.357,95.485,95.656,7222679,0
2015-05-22,95.295,95.713,95.086,95.104,5202099,0
2015-05-26,94.458,94.705,93.331,93.658,8830037,0
2015-05-27,93.733,94.101,93.155,93.499,6459749,0
2015-05-28,93.062,93.781,92.838,93.62,5620462,0
2015-05-29,93.528,93.912,93.098,93.396,7359428,0
2015-06-01,93.827,94.072,92.931,93.062,5968866,0
2015-06-02,93.082,93.499,92.588,93.015,5558189,0
2015-06-03,92.857,93.742,92.598,92.643,5707740,0
2015-06-04,92.389,92.828,91.562,91.938,7605467,0
2015-06-05,91.745,93.489,91.572,92.121,6706118,0
2015-06-08,91.938,91.938,90.631,91.057,9058319,0
2015-06-09,91.33,91.812,90.876,91.057,7892816,0
2015-06-10,92.959,93.015,92.058,92.334,8366891,0
2015-06-11,92.369,92.671,91.526,91.691,6156896,0
2015-06-12,91.148,91.302,90.342,90.56,7140188,0
2015-06-15,90.187,90.731,89.888,90.034,6813202,0
2015-06-16,89.951,91.085,89.598,90.715,9664756,0
2015-06-17,91.434,91.736,90.242,90.46,9077285,0
2015-06-18,90.912,91.489,90.814,90.904,7904882,0
2015-06-19,90.423,90.831,90.187,90.196,11592810,0
2015-06-22,90.522,91.012,90.107,90.939,7075673,0
2015-06-23,90.641,91.067,90.26,90.758,6283773,0
2015-06-24,90.659,91.293,90.016,90.016,8217969,0
2015-06-25,90.178,90.368,89.127,89.17,6686158,0
2015-06-26,89.081,89.489,88.692,89.407,11045264,0
2015-06-29,88.302,88.827,87.595,87.676,9665639,0
2015-06-30,88.364,88.555,87.249,87.476,10945869,0
2015-07-01,87.323,87.613,86.641,87.132,8045380,0
2015-07-02,87.376,87.657,86.795,86.933,7078982,0
2015-07-06,86.196,86.65,85.671,85.936,9199257,0
2015-07-07,85.553,86.577,84.784,86.388,12985449,0
2015-07-08,85.69,86.226,84.565,84.837,8512753,0
2015-07-09,86.053,86.335,85.018,85.037,8722069,0
2015-07-10,85.717,86.098,85.299,85.608,6210953,0
2015-07-13,85.518,86.043,85.372,85.781,5556873,0
2015-07-14,85.599,86.86,85.59,86.641,5755068,0
2015-07-15,86.179,86.778,85.138,85.452,7155956,0
2015-07-16,85.491,85.896,85.146,85.671,7083062,0
2015-07-17,85.272,85.59,84.239,84.465,9058649,0
2015-07-20,84.603,84.775,83.958,84.275,6636751,0
2015-07-21,84.331,85.363,84.331,85.146,7767141,0
2015-07-22,84.792,85.535,84.593,84.792,10286415,0
2015-07-23,84.847,85.299,84.057,84.275,8117394,0
2015-07-24,84.065,84.13,81.926,82.154,12305673,0
2015-07-27,81.482,81.691,80.468,80.831,11406103,0
2015-07-28,81.112,84.049,81.092,83.786,12722978,0
2015-07-29,83.404,84.694,82.914,84.555,10831342,0
2015-07-30,84.736,85.064,84.104,84.354,7097398,0
2015-07-31,82.987,83.195,79.805,80.231,21023330,0
2015-08-03,79.142,79.187,77.364,77.619,15595849,0
2015-08-04,77.746,78.797,76.785,77.266,9414857,0
2015-08-05,77.475,77.981,76.051,76.195,12411763,0
2015-08-06,75.77,77.601,75.163,77.247,10813064,0
2015-08-07,76.813,77.311,75.653,75.942,8185108,0
2015-08-10,76.35,78.074,76.061,77.881,9199699,0
2015-08-11,76.514,77.964,75.805,77.783,10802594,0
2015-08-12,77.074,78.988,77.002,78.696,12550718,0
2015-08-13,78.01,78.291,77.484,77.847,10545575,0
2015-08-14,77.783,78.364,77.338,77.972,8545619,0
2015-08-17,77.551,77.596,76.311,76.422,13725201,0
2015-08-18,76.284,76.917,76.045,76.615,9903461,0
2015-08-19,76.09,76.128,74.072,74.292,14298718,0
2015-08-20,74.062,74.639,72.757,72.757,12913609,0
2015-08-21,72.417,73.079,69.516,69.563,20021364,0
2015-08-24,64.778,69.213,63.888,66.221,26346774,0
2015-08-25,68.801,68.883,64.127,64.291,23010274,0
2015-08-26,65.853,67.119,65.137,67.111,18950675,0
2015-08-27,68.864,71.728,68.46,71.29,23458654,0
2015-08-28,71.362,74.557,71.232,73.85,25849977,0
2015-08-31,73.466,74.448,71.546,74.366,18384346,0
2015-09-01,72.316,72.896,71.18,71.794,19553705,0
2015-09-02,73.226,73.226,70.912,71.674,15525909,0
2015-09-03,72.262,72.924,71.334,71.858,13376910,0
2015-09-04,70.977,71.28,70.196,70.398,12208745,0
2015-09-08,71.19,71.214,70.004,70.554,10146438,0
2015-09-09,71.098,71.803,68.635,68.791,12303932,0
2015-09-10,69.535,69.598,68.231,69.471,12496950,0
2015-09-11,69.728,70.013,68.948,69.59,12014887,0
2015-09-14,69.343,69.782,68.827,69.572,11147316,0
2015-09-15,70.178,71.334,69.975,70.856,12718443,0
2015-09-16,71.454,72.731,71.409,72.557,13715507,0
2015-09-17,72.648,73.887,72.17,72.914,13422334,0
2015-09-18,71.536,72.262,70.674,71.381,20296250,0
2015-09-21,71.895,72.291,71.473,71.703,9282893,0
2015-09-22,70.554,71.334,70.232,70.93,10555827,0
2015-09-23,71.068,71.19,69.563,69.893,9848683,0
2015-09-24,69.278,70.986,68.957,70.6,11219817,0
2015-09-25,71.499,71.766,70.627,71.343,11830394,0
2015-09-28,70.389,70.637,69.554,69.572,11508500,0
2015-09-29,69.82,70.389,69.122,70.013,9581524,0
2015-09-30,70.837,72.557,70.702,72.427,15365812,0
2015-10-01,73.199,74.274,71.444,71.931,12101797,0
2015-10-02,71.381,74.88,70.986,74.88,14214639,0
2015-10-05,75.669,77.303,75.613,77.154,15460293,0
2015-10-06,77.293,80.462,77.193,79.872,20580613,0
2015-10-07,81.03,82.187,79.222,80.913,19270909,0
2015-10-08,80.7,82.766,80.619,82.555,12305676,0
2015-10-09,82.822,83.003,81.415,82.243,10899655,0
2015-10-12,82.509,82.619,80.682,81.48,8622848,0
2015-10-13,80.619,81.663,80.149,81.149,8726367,0
2015-10-14,81.013,82.609,80.535,82.417,10601817,0
2015-10-15,82.398,83.438,81.206,83.297,9758611,0
2015-10-16,84.059,84.161,82.657,83.822,8517915,0
2015-10-19,82.968,83.135,81.921,82.666,9693371,0
2015-10-20,82.179,83.087,82.077,82.628,8953532,0
2015-10-21,82.123,83.216,81.848,82.022,8093167,0
2015-10-22,82.398,84.3,82.398,84.125,9770917,0
2015-10-23,83.327,84.411,82.72,83.776,8859455,0
2015-10-26,83.438,83.445,81.333,81.508,9373289,0
2015-10-27,80.552,80.765,79.645,80.527,10159943,0
2015-10-28,80.995,82.749,80.729,82.446,8970215,0
2015-10-29,82.013,83.492,81.848,82.537,7281685,0
2015-10-30,83.684,84.454,82.096,83.445,12589059,0
2015-11-02,83.197,87.486,83.077,87.191,15549349,0
2015-11-03,87.614,90.569,87.614,90.112,19243469,0
2015-11-04,90.001,90.075,88.221,88.853,12993881,0
2015-11-05,88.194,88.651,86.614,86.815,12181301,0
2015-11-06,86.044,86.374,84.253,86.339,10492442,0
2015-11-09,85.833,86.723,84.565,84.768,8341454,0
2015-11-10,84.565,85.852,84.328,85.603,7430890,0
2015-11-11,85.75,86.044,84.345,84.648,6627465,0
2015-11-12,83.327,83.694,81.95,82.509,9748809,0
2015-11-13,82.243,82.609,80.975,81.425,8360541,0
2015-11-16,81.593,85.013,81.593,84.995,10868203,0
2015-11-17,84.827,85.97,84.298,84.606,8151101,0
2015-11-18,84.985,86.202,84.606,85.701,7409984,0
2015-11-19,85.533,85.85,84.046,84.419,6559762,0
2015-11-20,84.242,84.864,82.542,82.727,9211668,0
2015-11-23,82.391,84.055,81.89,83.655,7412782,0
2015-11-24,83.823,85.785,83.459,84.901,8232519,0
2015-11-25,84.308,84.874,83.796,84.454,5830807,0
2015-11-27,83.879,84.427,83.694,83.991,2741205,0
2015-11-30,84.242,85.468,84.055,84.874,13104466,0
2015-12-01,84.548,86.11,84.548,85.953,7505357,0
2015-12-02,86.062,86.148,83.674,83.879,12728796,0
2015-12-03,84.401,84.967,82.112,82.578,11831413,0
2015-12-04,81.695,83.479,80.385,83.376,14170413,0
2015-12-07,81.305,81.733,78.906,81.119,16546979,0
2015-12-08,79.754,81.788,78.303,80.338,14415058,0
2015-12-09,80.551,83.777,80.209,81.415,15790476,0
2015-12-10,81.788,84.074,81.425,82.996,15638769,0
2015-12-11,81.65,81.704,80.014,80.338,14188382,0
2015-12-14,80.209,83.265,79.38,83.024,13372560,0
2015-12-15,84.185,86.806,84.157,86.212,20613651,0
2015-12-16,86.045,87.197,84.401,86.844,18202764,0
2015-12-17,86.899,87.364,84.019,84.149,15152005,0
2015-12-18,83.703,84.827,82.996,83.469,21698857,0
2015-12-21,84.019,84.298,81.983,82.941,13828369,0
2015-12-22,82.829,84.381,82.066,83.898,10395565,0
2015-12-23,85.692,87.226,85.106,87.187,12021305,0
2015-12-24,87.319,87.319,85.516,85.551,5378418,0
2015-12-28,83.935,84.317,83.359,83.981,7316122,0
2015-12-29,85.404,86.045,84.643,84.808,6962623,0
2015-12-30,83.74,84.556,83.544,83.731,6024279,0
2015-12-31,83.07,84.445,82.738,83.609,7516260,0
2016-01-04,83.21,83.749,81.388,82.578,12247510,0
2016-01-05,82.765,83.322,81.64,83.284,8462238,0
2016-01-06,81.267,81.584,79.148,79.994,15605879,0
2016-01-07,78.583,79.696,76.836,77.158,16529074,0
2016-01-08,77.504,77.921,75.487,76.333,12793259,0
2016-01-11,77.001,77.114,74.138,75.069,15457465,0
2016-01-12,76.397,76.583,74.065,76.351,14497245,0
2016-01-13,77.289,78.303,74.363,75.589,16728003,0
2016-01-14,76.165,80.087,75.235,79.436,17674037,0
2016-01-15,75.877,77.893,75.162,77.765,18320001,0
2016-01-19,78.228,78.77,75.088,75.757,14154704,0
2016-01-20,74.333,74.64,70.013,73.404,28130707,0
2016-01-21,73.238,75.886,72.512,75.328,17330183,0
2016-01-22,78.497,79.176,75.951,77.643,16918565,0
2016-01-25,76.481,78.339,75.096,75.181,13285289,0
2016-01-26,76.183,78.535,75.607,78.181,13083954,0
2016-01-27,78.024,80.023,76.546,77.411,13313464,0
2016-01-28,79.696,80.57,77.791,79.856,14003237,0
2016-01-29,78.116,80.589,77.094,80.366,21783195,0
2016-02-01,79.139,80.014,78.294,79.271,11773500,0
2016-02-02,76.871,77.178,75.245,75.504,14327228,0
2016-02-03,76.574,78.657,74.212,78.647,15009059,0
2016-02-04,78.618,80.106,77.912,78.803,13789556,0
2016-02-05,78.014,78.339,76.453,77.031,16235730,0
2016-02-08,75.988,80.579,75.376,79.92,19047066,0
2016-02-09,79.075,79.734,76.369,77.065,13498309,0
2016-02-10,76.928,77.977,75.747,77.178,13025813,0
2016-02-11,75.84,77.755,74.947,77.132,13702353,0
2016-02-12,77.883,79.534,77.327,79.4,10571494,0
2016-02-16,80.219,80.369,78.405,79.823,11280246,0
2016-02-17,80.388,83.447,80.021,83.117,13500256,0
2016-02-18,83.532,84.002,81.516,81.63,10103769,0
2016-02-19,81.253,81.452,79.814,81.414,10367057,0
2016-02-22,82.702,84.556,82.356,83.598,10937838,0
2016-02-23,83.192,83.276,79.719,79.917,11301049,0
2016-02-24,78.429,80.463,78.025,80.255,10370154,0
2016-02-25,80.633,80.669,78.815,80.284,10036708,0
2016-02-26,81.857,81.978,79.323,79.39,9945806,0
2016-02-29,79.946,80.185,78.185,78.533,12269876,0
2016-03-01,79.174,81.442,78.469,81.065,12333356,0
2016-03-02,80.378,82.054,79.437,82.015,10235418,0
2016-03-03,81.884,82.42,80.99,82.382,9054844,0
2016-03-04,82.28,83.409,81.601,82.76,9908637,0
2016-03-07,82.769,85.424,82.401,85.339,13580077,0
2016-03-08,85.065,85.724,83.137,83.522,11144026,0
2016-03-09,84.425,89.075,84.21,87.361,20506526,0
2016-03-10,87.334,88.425,86.609,88.416,12846063,0
2016-03-11,89.366,90.486,87.886,89.019,14971302,0
2016-03-14,88.068,89.254,87.619,88.717,7326979,0
2016-03-15,87.673,88.849,86.826,88.726,7443039,0
2016-03-16,89.15,90.486,88.21,89.79,10589217,0
2016-03-17,90.59,91.994,89.687,91.192,11345769,0
2016-03-18,92.096,92.153,90.223,91.945,15337981,0
2016-03-21,91.315,91.805,90.27,90.769,8542148,0
2016-03-22,90.12,91.211,89.716,89.884,8038885,0
2016-03-23,89.15,89.234,87.569,88.087,10944840,0
2016-03-24,87.098,89.357,86.826,89.272,8668679,0
2016-03-28,89.32,89.489,88.473,89.113,5368152,0
2016-03-29,88.275,89.781,87.475,89.716,7029113,0
2016-03-30,90.684,91.005,89.564,89.649,6569237,0
2016-03-31,89.592,90.543,89.366,89.79,6315212,0
2016-04-01,88.181,89.207,87.833,88.717,8021670,0
2016-04-04,88.887,88.925,87.564,87.935,6956160,0
2016-04-05,87.531,87.861,86.994,87.222,7076587,0
2016-04-06,87.673,89.414,87.361,89.262,7260362,0
2016-04-07,88.821,89.442,88.547,89.216,7242131,0
2016-04-08,90.59,91.175,90.133,90.665,7551789,0
2016-04-11,91.175,91.579,89.554,89.64,7054976,0
2016-04-12,90.063,92.181,89.819,91.777,9327549,0
2016-04-13,92.049,92.153,91.324,91.861,6806772,0
2016-04-14,91.908,92.492,91.634,92.218,6528404,0
2016-04-15,91.965,92.049,91.259,91.513,6959066,0
2016-04-18,90.129,92.952,89.903,92.898,8254992,0
2016-04-19,93.179,94.618,92.388,94.591,11232977,0
2016-04-20,94.195,96.51,93.97,95.713,10779420,0
2016-04-21,95.665,96.749,95.163,95.438,8790929,0
2016-04-22,95.761,96.473,95.533,96.011,6112993,0
2016-04-25,95.504,95.79,94.905,95.543,7022967,0
2016-04-26,96.05,96.923,95.732,96.271,6003527,0
2016-04-27,96.846,97.822,96.357,97.744,8900745,0
2016-04-28,97.07,98.126,96.05,96.377,8068447,0
2016-04-29,95.19,96.594,94.696,96.175,9359249,0
2016-05-02,95.838,97.744,95.819,97.234,7240475,0
2016-05-03,96.242,96.328,95.104,95.363,7466219,0
2016-05-04,95.114,96.281,94.487,94.677,7908297,0
2016-05-05,95.857,96.569,94.924,95.458,6873951,0
2016-05-06,94.915,96.662,94.915,95.867,6332858,0
2016-05-09,95.646,95.819,93.254,94.45,9923617,0
2016-05-10,94.725,95.333,94.505,95.314,7109895,0
2016-05-11,95.285,95.761,94.258,95.19,7274800,0
2016-05-12,96.146,96.396,95.134,96.116,6940566,0
2016-05-13,95.656,96.04,94.458,94.82,6009664,0
2016-05-16,95.877,96.569,95.438,96.271,7201939,0
2016-05-17,96.136,97.186,95.438,95.828,7388906,0
2016-05-18,95.973,96.318,94.582,95.173,6225161,0
2016-05-19,94.41,95.19,93.707,94.972,6554923,0
2016-05-20,95.399,95.495,94.63,94.915,4948599,0
2016-05-23,94.335,95.238,94.23,94.525,4440234,0
2016-05-24,95.058,95.838,94.753,95.295,4594790,0
2016-05-25,95.895,97.001,95.895,96.797,5707032,0
2016-05-26,96.876,97.371,96.04,96.539,4356745,0
2016-05-27,96.424,97.118,95.944,97.04,5265965,0
2016-05-31,97.157,97.283,95.656,96.069,8556641,0
2016-06-01,95.343,96.424,95.009,96.194,5062125,0
2016-06-02,95.495,95.656,94.848,95.619,7058664,0
2016-06-03,95.732,96.203,95.114,95.742,5210874,0
2016-06-06,96.387,97.06,95.993,96.232,6253548,0
2016-06-07,96.866,98.639,96.642,98.273,10310560,0
2016-06-08,98.488,98.985,97.656,98.058,6639302,0
2016-06-09,97.06,98.086,97.05,97.783,4460723,0
2016-06-10,97.458,97.94,96.308,97.001,8519668,0
2016-06-13,96.539,98.067,96.424,97.118,6681423,0
2016-06-14,96.789,97.07,95.609,96.328,7268883,0
2016-06-15,95.713,96.672,95.353,95.713,5897647,0
2016-06-16,95.086,96.308,93.944,96.136,8432079,0
2016-06-17,96.483,96.769,95.495,96.603,9212097,0
2016-06-20,97.852,98.351,97.587,97.596,6963197,0
2016-06-21,97.675,98.4,97.274,98.194,5191714,0
2016-06-22,98.44,98.488,97.195,97.292,5116714,0
2016-06-23,98.4,99.352,98.038,99.342,5867275,0
2016-06-24,96.501,97.979,96.232,96.923,12053761,0
2016-06-27,96.299,96.443,94.658,95.458,8787180,0
2016-06-28,96.271,97.02,95.722,96.662,7531849,0
2016-06-29,97.506,99.57,97.302,98.371,9344017,0
2016-06-30,98.498,99.87,98.234,99.72,8041510,0
2016-07-01,99.67,99.76,98.708,99.055,6431938,0
2016-07-05,98.44,98.797,97.812,98.508,8162641,0
2016-07-06,98.214,99.49,97.458,99.471,6476329,0
2016-07-07,99.77,99.87,97.157,98.018,8097026,0
2016-07-08,98.807,99.84,97.969,99.66,9508119,0
2016-07-11,99.7,100.82,99.69,100.24,7576022,0
2016-07-12,101.1,102.05,100.99,101.57,8807096,0
2016-07-13,101.57,101.96,100.7,101.44,6262025,0
2016-07-14,101.96,102.32,101.23,101.49,4989367,0
2016-07-15,102.08,102.29,101.19,101.8,6480888,0
2016-07-18,101.46,101.54,100.84,100.9,5183102,0
2016-07-19,100.8,101.07,100.49,100.86,4868103,0
2016-07-20,100.76,100.94,99.87,100.43,7151340,0
2016-07-21,100.25,100.69,99.76,100.24,6366239,0
2016-07-22,100.52,100.82,100.05,100.5,5524816,0
2016-07-25,99.75,99.97,97.764,98.038,8183707,0
2016-07-26,97.558,98.116,97.098,97.666,6412630,0
2016-07-27,97.666,98.273,96.826,97.264,5684811,0
2016-07-28,97.108,97.224,96.05,96.816,8641731,0
2016-07-29,95.619,97.646,94.972,97.468,10674077,0
2016-08-01,96.377,97.118,93.798,94.268,12142423,0
2016-08-02,94.658,95.181,93.126,94.725,9951608,0
2016-08-03,94.782,95.722,94.44,95.694,6950687,0
2016-08-04,95.38,96.146,95.114,95.485,6399179,0
2016-08-05,96.059,96.136,94.848,95.599,7054608,0
2016-08-08,96.059,96.709,95.799,96.251,5726636,0
2016-08-09,96.876,97.02,95.848,96.367,5211917,0
2016-08-10,96.682,96.836,95.055,95.248,5328212,0
2016-08-11,95.732,96.886,95.485,96.443,5084987,0
2016-08-12,96.769,97.331,96.308,97.167,5459977,0
2016-08-15,97.596,98.028,97.419,97.754,5136697,0
2016-08-16,97.754,97.9,97.331,97.606,5653684,0
2016-08-17,97.558,98.332,97.098,98.253,5518474,0
2016-08-18,98.649,99.58,98.096,99.53,7224828,0
2016-08-19,99.065,99.124,98.155,98.351,5254883,0
2016-08-22,97.792,98.43,97.312,97.979,5716791,0
2016-08-23,98.067,98.204,97.558,97.734,5128709,0
2016-08-24,97.458,98.322,97.351,98.234,5383747,0
2016-08-25,98.322,98.322,97.587,97.93,4670598,0
2016-08-26,98.146,98.498,96.943,97.389,4966995,0
2016-08-29,97.312,98.263,97.147,98.086,4182293,0
2016-08-30,98.332,98.649,97.438,97.754,3862813,0
2016-08-31,97.274,97.399,96.04,96.672,6501329,0
2016-09-01,96.453,96.672,95.607,96.318,6277371,0
2016-09-02,96.973,97.516,96.367,97.011,4852581,0
2016-09-06,97.283,98.629,97.05,98.449,5644298,0
2016-09-07,98.768,99.045,98.273,98.877,5496717,0
2016-09-08,99.332,100.29,98.488,100.07,6015609,0
2016-09-09,99.342,99.401,97.302,97.341,8100267,0
2016-09-12,97.274,98.57,96.662,98.283,8465528,0
2016-09-13,97.704,97.704,95.319,95.569,9664377,0
2016-09-14,95.272,96.069,94.358,94.598,8526647,0
2016-09-15,94.675,96.492,94.607,95.636,7022284,0
2016-09-16,94.511,94.973,93.738,94.041,13236119,0
2016-09-19,94.511,95.011,94.185,94.233,6427438,0
2016-09-20,94.358,94.656,93.887,93.906,6004642,0
2016-09-21,94.531,95.819,94.435,95.761,6609132,0
2016-09-22,96.612,96.836,95.963,96.097,5628438,0
2016-09-23,95.482,96.642,95.031,95.368,7652657,0
2016-09-26,95.626,96.387,94.829,94.944,6007722,0
2016-09-27,94.425,95.788,93.993,95.137,6731284,0
2016-09-28,95.656,98.312,94.915,98.184,10576916,0
2016-09-29,98.038,98.302,96.579,97.341,8464573,0
2016-09-30,97.871,99.58,97.302,98.916,9798468,0
2016-10-03,98.57,98.827,97.95,98.469,4501741,0
2016-10-04,98.728,98.916,96.846,97.341,6760298,0
2016-10-05,98.028,98.867,97.792,98.263,6151650,0
2016-10-06,98.351,98.718,97.409,98.214,4537155,0
2016-10-07,98.52,99.451,98.224,98.302,6072169,0
2016-10-10,99.203,100.36,99.203,99.94,6209042,0
2016-10-11,99.76,100.05,98.698,99.035,5546717,0
2016-10-12,98.758,98.827,97.656,98.184,5125552,0
2016-10-13,97.548,97.773,95.742,96.876,8192206,0
2016-10-14,97.538,97.998,96.7,97.157,5311757,0
2016-10-17,97.02,97.548,96.709,97.428,4720462,0
2016-10-18,98.028,98.283,97.195,97.832,4911175,0
2016-10-19,98.488,99.68,98.273,98.302,6125086,0
2016-10-20,97.694,98.253,96.779,97.91,5000906,0
2016-10-21,97.137,97.616,96.719,97.371,5672486,0
2016-10-24,97.616,97.636,96.175,96.749,6314549,0
2016-10-25,96.836,97.724,96.622,96.856,4920791,0
2016-10-26,96.424,97.587,95.993,97.264,6608718,0
2016-10-27,97.568,98.018,96.04,96.04,10294948,0
2016-10-28,97.195,100.95,97.03,99.79,18134780,0
2016-10-31,99.79,101.36,99.76,100.69,12835013,0
2016-11-01,101.41,102.6,101.35,102.34,13265375,0
2016-11-02,101.55,101.93,100.2,101.3,8744644,0
2016-11-03,101.43,102.06,100.87,101.3,5933587,0
2016-11-04,101.16,101.39,100.33,100.72,7371497,0
2016-11-07,101.88,102.83,101.68,102.7,7604018,0
2016-11-08,102.43,103.99,102.29,103.12,8363977,0
2016-11-09,101.92,104.05,101.59,103.46,9528776,0
2016-11-10,103.36,104.28,103.07,103.61,9088605,0
2016-11-11,103.3,103.47,101.83,102.5,8250226,0
2016-11-14,102.02,102.59,101.49,102.45,7965351,0
2016-11-15,103.31,104.83,103.23,104.73,12647358,0
2016-11-16,105.03,105.82,104.6,105.18,7950662,0
2016-11-17,105.82,106.89,104.45,104.96,6828573,0
2016-11-18,105.4,106.47,104.99,106,7003552,0
2016-11-21,107.13,107.76,106.86,106.97,8726911,0
2016-11-22,107.55,107.76,106.11,107.39,6631631,0
2016-11-23,107.17,108.21,106.83,107.76,4625245,0
2016-11-25,107.31,107.98,106.91,107.76,3335997,0
2016-11-28,107.71,108.31,107.15,107.27,6568217,0
2016-11-29,105.92,106.52,105.23,106.14,7685943,0
2016-11-30,108.78,109.68,108.04,108.3,17820688,0
2016-12-01,109.49,111.55,109.24,109.98,12145239,0
2016-12-02,109.9,110.48,109,109.7,6349567,0
2016-12-05,110.07,111.13,109.73,109.95,7110656,0
2016-12-06,109.1,110.17,108.94,109.47,6215065,0
2016-12-07,109.74,111.13,109.52,111.09,6607715,0
2016-12-08,111.38,112.03,110.87,111.81,5673126,0
2016-12-09,111.63,112.6,111.61,112.42,5944930,0
2016-12-12,114.33,115.51,113.16,113.73,10341769,0
2016-12-13,114.45,114.86,112.64,113.99,8758650,0
2016-12-14,113.3,114.43,112.38,112.57,8109947,0
2016-12-15,112.25,113.96,111.99,113.63,7682733,0
2016-12-16,114.39,115.12,113.99,114.63,13954953,0
2016-12-19,114.92,114.99,113.99,114.21,5946163,0
2016-12-20,114.4,115.17,114.23,114.5,4445854,0
2016-12-21,114.89,115.52,114.41,114.46,5167709,0
2016-12-22,114.49,115.51,114.33,115.3,5133682,0
2016-12-23,114.95,115.23,114.6,114.96,2764175,0
2016-12-27,115.04,115.42,114.66,114.77,3076577,0
2016-12-28,114.86,115.38,114.31,114.46,4132916,0
2016-12-29,114.56,114.96,114.05,114.37,3307749,0
2016-12-30,114.01,114.79,113.89,114.26,5169973,0
2017-01-03,114.93,115.52,113.18,114.4,7627524,0
2017-01-04,114.95,115.19,114.17,114.37,6880907,0
2017-01-05,114.55,115.02,113.31,113.89,6106344,0
2017-01-06,114.02,114.15,112.98,113.42,4903839,0
2017-01-09,112.9,112.95,111.75,112.45,7098889,0
2017-01-10,112.18,112.99,111.53,111.6,6370480,0
2017-01-11,111.79,113.05,111.5,112.54,6288740,0
2017-01-12,113.1,113.57,112.04,112.77,5088644,0
2017-01-13,112.47,113.46,112.23,112.98,5097710,0
2017-01-17,113,113.36,112.72,112.89,4810048,0
2017-01-18,112.3,112.65,112.02,112.55,4996579,0
2017-01-19,112.5,112.57,111.93,112.2,3526204,0
2017-01-20,112.93,113.34,111.97,112.22,6897962,0
2017-01-23,111.76,112.57,111.63,112.02,5257601,0
2017-01-24,112.46,113.69,112.23,112.97,5157323,0
2017-01-25,113.48,114,112.95,113.82,5427255,0
2017-01-26,114.07,114.37,113.1,113.14,7131158,0
2017-01-27,110.21,111.35,109.55,110.47,12040565,0
2017-01-30,109.85,110.47,107.49,108.55,8492826,0
2017-01-31,108.62,108.93,107.53,108.09,8181843,0
2017-02-01,107.96,108.52,107.6,107.76,6065125,0
2017-02-02,107.93,108.97,107.48,108.94,6465253,0
2017-02-03,109.12,110.95,108.87,110.25,6822618,0
2017-02-06,109.98,110.18,109.16,109.68,5803857,0
2017-02-07,109.68,109.8,107.87,108.13,6210361,0
2017-02-08,107.89,108.52,107.09,108.32,5344905,0
2017-02-09,108.64,109.34,108.43,108.98,4744826,0
2017-02-10,109.46,110.13,109.08,109.75,6376375,0
2017-02-13,110.05,110.66,109.75,110.58,4917111,0
2017-02-14,110.44,110.82,109.55,110.28,5929032,0
2017-02-15,109.98,110.98,109.98,110.33,7191242,0
2017-02-16,110.74,110.74,108.23,108.48,9670554,0
2017-02-17,108.22,108.37,107.09,108.13,8271773,0
2017-02-21,108.52,110.07,108.4,109.49,6751083,0
2017-02-22,108.98,109.55,108.11,108.18,5848342,0
2017-02-23,109.12,109.6,108.54,108.81,8835285,0
2017-02-24,108.69,108.81,107.29,107.93,6311714,0
2017-02-27,108.45,110.03,108.17,109.52,7424192,0
2017-02-28,109.44,110.51,109.27,110.26,7168254,0
2017-03-01,110.67,112.11,110.63,111.61,7495465,0
2017-03-02,111.41,111.99,111.05,111.1,6008243,0
2017-03-03,111.49,111.62,110.96,111.29,5009600,0
2017-03-06,110.99,111.24,110.43,110.92,4823840,0
2017-03-07,111.28,111.61,109.47,109.58,6794506,0
2017-03-08,109.46,109.69,107.22,107.43,9250640,0
2017-03-09,107.13,107.98,106.35,107.85,7393288,0
2017-03-10,109.18,109.19,107.26,108.41,6678559,0
2017-03-13,108.31,108.6,107.13,107.17,6497282,0
2017-03-14,106.31,106.41,104.99,105.22,10137289,0
2017-03-15,105.93,106.81,105.4,106.71,9664595,0
2017-03-16,106.64,106.71,105.3,105.71,9075300,0
2017-03-17,105.85,106.26,105.54,105.54,14644515,0
2017-03-20,105.13,105.7,104.89,105.52,5408742,0
2017-03-21,105.91,106.07,105.26,105.89,7556550,0
2017-03-22,105.51,106.68,105.38,106.23,8271530,0
2017-03-23,106.13,106.69,105.6,105.72,5561855,0
2017-03-24,105.78,106.26,105.56,105.84,6465183,0
2017-03-27,104.87,105.21,103.71,104.16,6598665,0
2017-03-28,104.16,105.6,104.01,105.03,6459915,0
2017-03-29,104.82,105.93,104.75,105.92,5018210,0
2017-03-30,106,106.52,105.06,105.63,6935775,0
2017-03-31,105.56,105.99,104.92,105.23,6280344,0
2017-04-03,105.08,105.82,104.26,105.65,5918769,0
2017-04-04,105.73,106.56,104.88,106.5,4782105,0
2017-04-05,107.47,108.47,106.4,106.48,6522023,0
2017-04-06,106.95,107.47,106.58,107.11,4009252,0
2017-04-07,107.2,107.4,106.5,106.69,4988775,0
2017-04-10,106.95,108,106.8,107.25,4909884,0
2017-04-11,107.35,107.36,105.91,106.8,4036839,0
2017-04-12,107.18,107.18,106.29,106.8,5154408,0
2017-04-13,106.48,106.57,103.82,103.99,7023169,0
2017-04-17,104.05,104.36,103.55,104.05,5385989,0
2017-04-18,103.7,104.56,103.22,103.58,4331040,0
2017-04-19,103.78,104.02,101.76,102.15,6795046,0
2017-04-20,102.32,103.59,102.28,102.79,5074646,0
2017-04-21,102.71,103.33,102.21,102.8,5534558,0
2017-04-24,103.68,104.29,103.27,103.82,4629764,0
2017-04-25,104.18,104.84,104.06,104.61,4706372,0
2017-04-26,104.28,105.34,103.86,103.97,6813518,0
2017-04-27,103.85,103.87,102.59,103.37,5893383,0
2017-04-28,104.92,105.46,103.88,104.58,6987561,0
2017-05-01,104.14,104.61,103.66,103.81,5055085,0
2017-05-02,104,104.41,103,103.26,5103528,0
2017-05-03,103.26,105.12,103.03,104.6,5771110,0
2017-05-04,104.12,104.21,102.06,102.72,8197381,0
2017-05-05,102.83,103.78,102.62,103.68,5162874,0
2017-05-08,103.82,104.6,103.71,104.56,5268236,0
2017-05-09,104.39,104.63,102.73,102.99,5124611,0
2017-05-10,103.71,104.7,103.44,104.38,5696047,0
2017-05-11,104.95,104.95,103.53,104.09,4725226,0
2017-05-12,103.95,104.17,103.38,103.85,4304788,0
2017-05-15,105.01,105.57,104.55,104.72,6466034,0
2017-05-16,105.43,105.52,104.81,105.11,5089581,0
2017-05-17,104.48,105.21,103.58,103.66,6442296,0
2017-05-18,103.51,104.63,102.81,104.12,5674400,0
2017-05-19,104.47,105.46,104.12,105.46,8463272,0
2017-05-22,106.02,106.02,104.7,105.06,4536256,0
2017-05-23,105.01,105.5,104.93,105.21,3491855,0
2017-05-24,105.04,105.3,104.67,105.16,3505498,0
2017-05-25,105.04,105.65,103.68,104.06,5344744,0
2017-05-26,104.01,104.24,103.56,103.68,3746748,0
2017-05-30,103.31,103.67,102.72,103.02,4326595,0
2017-05-31,102.52,102.86,102.04,102.45,8115329,0
2017-06-01,102.66,103.24,102.4,103.23,4807561,0
2017-06-02,102.79,102.91,101.75,102.08,5919533,0
2017-06-05,101.78,102.55,101.61,102.16,4562497,0
2017-06-06,102.08,103.41,101.74,103.13,4730073,0
2017-06-07,102.94,103.39,101.53,102.74,7262520,0
2017-06-08,102.41,103.7,102.41,102.97,6525235,0
2017-06-09,102.98,105.43,102.98,105.34,6655266,0
2017-06-12,106.35,107.35,106.22,106.97,8777477,0
2017-06-13,107.26,107.41,106.09,107.05,6150840,0
2017-06-14,106.84,106.92,104.69,105.54,6255119,0
2017-06-15,105.44,105.74,104.82,105.27,5496093,0
2017-06-16,105.88,107.28,105.15,107.27,11744987,0
2017-06-19,107.23,107.3,106.07,106.39,4617506,0
2017-06-20,105.19,105.54,104.33,105.42,5221631,0
2017-06-21,104.84,105.84,102.89,103.45,7058220,0
2017-06-22,103.44,104.09,103.01,103.41,4238819,0
2017-06-23,103.21,104.37,103.2,103.96,5821002,0
2017-06-26,103.99,104.14,103,103.1,3638221,0
2017-06-27,103.69,103.85,103,103.03,4196929,0
2017-06-28,103.39,103.86,103.01,103.24,4198201,0
2017-06-29,103.34,104.1,103.01,103.08,4326662,0
2017-06-30,103.49,103.68,102.86,103.29,5552152,0
2017-07-03,103.2,105.9,103.2,105.24,4463461,0
2017-07-05,104.94,105.24,103.23,103.58,4521935,0
2017-07-06,103.63,104.08,102.68,102.79,5135852,0
2017-07-07,102.56,102.73,101.79,102.46,6351590,0
2017-07-10,102.41,102.55,101.58,102.02,4671271,0
2017-07-11,102.12,102.47,101.53,102.09,4365760,0
2017-07-12,102.97,103.71,102.44,102.86,4016524,0
2017-07-13,102.77,103.17,102.43,103.09,4483733,0
2017-07-14,103.34,103.6,102.7,103.4,3680878,0
2017-07-17,103.28,103.93,103.04,103.17,5626510,0
2017-07-18,103.56,103.56,102.48,102.69,4382071,0
2017-07-19,102.53,103.44,102.48,103.42,4975914,0
2017-07-20,103.96,104.32,102.78,103.59,5407660,0
2017-07-21,103.14,103.34,102.12,102.22,5353395,0
2017-07-24,102.15,102.54,101.9,102.17,4105501,0
2017-07-25,103.41,104.1,103.28,103.35,7156794,0
2017-07-26,103.59,105.02,103.16,104.07,5939845,0
2017-07-27,103.84,105.26,103.57,105.05,5946234,0
2017-07-28,105.65,108.04,105.3,107.04,7890871,0
2017-07-31,107.31,108.91,107.07,108.1,7621710,0
2017-08-01,108.45,109.87,108.33,109.68,8230500,0
2017-08-02,109.29,110.09,108.76,109.36,6260554,0
2017-08-03,109.13,109.35,107.97,108.34,5660737,0
2017-08-04,108.39,109.1,108.39,109.01,4689046,0
2017-08-07,108.72,109.19,108.49,108.69,4810517,0
2017-08-08,108.91,109.61,108.68,109.25,4148031,0
2017-08-09,109.64,110.3,109.16,109.79,4006649,0
2017-08-10,110.12,110.33,108.94,109.01,4991255,0
2017-08-11,109.1,109.39,108.04,108.14,3416425,0
2017-08-14,108.17,108.73,107.24,107.63,4323853,0
2017-08-15,107.67,107.82,106.46,107.49,5363834,0
2017-08-16,107.63,107.92,106.69,106.84,4186362,0
2017-08-17,106.61,106.87,105.91,105.92,5735318,0
2017-08-18,105.84,107.34,105.5,106.48,5466718,0
2017-08-21,106.48,106.48,105.3,105.78,3506005,0
2017-08-22,105.99,106.92,105.81,106.36,5608620,0
2017-08-23,106.21,107.06,106.11,106.61,4185754,0
2017-08-24,106.5,107.67,106.33,107.44,5058786,0
2017-08-25,107.82,108.71,107.52,108.23,4383476,0
2017-08-28,108.54,108.59,107.27,107.76,3681492,0
2017-08-29,107.43,108.05,107.04,107.86,3229460,0
2017-08-30,107.58,107.842,107.1,107.73,3125932,0
2017-08-31,108,108.23,107.5,107.62,5508143,0
2017-09-01,107.68,109.16,107.51,108.76,3659745,0
2017-09-05,109.36,110.26,108.7,109.44,5509055,0
2017-09-06,110,112.23,109.8,111.79,8573119,0
2017-09-07,112.18,112.87,111.36,111.8,5937757,0
2017-09-08,111.59,111.75,110.53,110.78,4033102,0
2017-09-11,111.83,112.57,111.52,112.52,5972996,0
2017-09-12,112.82,112.947,111.855,112.49,5112712,0
2017-09-13,112.49,114.32,112.28,114.18,5889182,0
2017-09-14,114.26,115.338,114.18,114.45,5818524,0
2017-09-15,114.83,114.91,113.63,114.63,8353785,0
2017-09-18,114.42,115.22,114.32,115.19,4950740,0
2017-09-19,115.25,116.421,115.19,116.34,6183953,0
2017-09-20,116.5,117.15,116.195,116.37,5034584,0
2017-09-21,116.22,116.515,115.83,116.47,4153395,0
2017-09-22,116.41,117.83,116.27,117.29,5306219,0
2017-09-25,117.23,118.33,117.02,117.99,5976247,0
2017-09-26,117.79,118.025,117.25,117.52,4865578,0
2017-09-27,117.46,117.595,116.77,117.45,3886991,0
2017-09-28,117.17,118.13,117.02,117.62,4948411,0
2017-09-29,117.17,117.52,116.73,117.5,4874527,0
2017-10-02,116.42,117.79,115.533,117.43,4276244,0
2017-10-03,117.08,118.25,117.01,117.82,3892189,0
2017-10-04,117.82,117.87,117.128,117.58,3443437,0
2017-10-05,117.45,118.69,117.33,118.58,5470850,0
2017-10-06,117.95,118.15,116.8,117.03,3533311,0
2017-10-09,117.34,118.08,117.01,117.71,2946379,0
2017-10-10,118.4,119.815,118.29,118.8,5682946,0
2017-10-11,119.21,119.52,118.58,119.33,3922331,0
2017-10-12,118.49,119.4,118.31,119.14,4029019,0
2017-10-13,119.79,120,119.07,119.16,4640071,0
2017-10-16,119.84,120.89,119.43,120.13,5499579,0
2017-10-17,120.23,120.74,119.829,120.22,4387082,0
2017-10-18,119.4,120.02,117.99,118.15,5505082,0
2017-10-19,118.06,118.74,117.95,118.2,4391188,0
2017-10-20,118.61,118.78,118.07,118.64,4922803,0
2017-10-23,118.72,119.3,118.45,118.93,3872373,0
2017-10-24,119.48,119.92,119.07,119.23,4435414,0
2017-10-25,119,119.44,118.145,118.44,4504070,0
2017-10-26,118.78,119,118.14,118.44,4090439,0
2017-10-27,116.13,116.4,112.57,113.54,14531849,0
2017-10-30,113.17,115.1,112.841,114.39,7517759,0
2017-10-31,114.45,116.38,113.82,115.89,7154823,0
2017-11-01,116.3,116.97,115.35,115.9,5030045,0
2017-11-02,116.21,116.47,114.705,115.33,4329604,0
2017-11-03,115.48,115.75,114.73,114.99,4101697,0
2017-11-06,115.37,117.155,114.99,117.04,5945820,0
2017-11-07,117.38,117.38,116.476,117.24,5219423,0
2017-11-08,116.78,117.15,115.9,116.67,5092845,0
2017-11-09,115.9,117.5,115.62,117.24,5103222,0
2017-11-10,117.18,117.31,117.18,117.18,5156596,0
