Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.5204,0.5204,0.5204,0.5204,1199033,0
1970-01-05,0.5294,0.5385,0.5204,0.5204,1556639,0
1970-01-06,0.5111,0.5111,0.502,0.5111,3786417,0
1970-01-07,0.5111,0.5204,0.5111,0.5204,6205517,0
1970-01-08,0.5204,0.5385,0.5204,0.5294,2503243,0
1970-01-09,0.5385,0.5476,0.5385,0.5476,2019423,0
1970-01-12,0.5476,0.5569,0.5476,0.5569,1430424,0
1970-01-13,0.566,0.5932,0.566,0.5842,2966027,0
1970-01-14,0.5842,0.6207,0.5842,0.6116,8309083,0
1970-01-15,0.6025,0.6025,0.5842,0.5932,5658590,0
1970-01-16,0.5932,0.5932,0.5569,0.5842,5195805,0
1970-01-19,0.575,0.575,0.5569,0.575,4817165,0
1970-01-20,0.575,0.5932,0.575,0.5842,4080917,0
1970-01-21,0.5842,0.5932,0.5842,0.5842,3723311,0
1970-01-22,0.5842,0.5842,0.575,0.575,1788030,0
1970-01-23,0.575,0.575,0.575,0.575,2818778,0
1970-01-26,0.575,0.6116,0.575,0.6025,6079305,0
1970-01-27,0.6025,0.6116,0.5932,0.5932,8161833,0
1970-01-28,0.5932,0.6116,0.5932,0.5932,4585773,0
1970-01-29,0.5932,0.5932,0.575,0.575,4754057,0
1970-01-30,0.575,0.575,0.5569,0.566,4270238,0
1970-02-02,0.575,0.5842,0.575,0.575,5364092,0
1970-02-03,0.575,0.5842,0.566,0.575,5995161,0
1970-02-04,0.575,0.5842,0.575,0.5842,5048555,0
1970-02-05,0.575,0.575,0.566,0.575,5132699,0
1970-02-06,0.575,0.5932,0.575,0.5932,3302597,0
1970-02-09,0.6025,0.6116,0.6025,0.6025,3660205,0
1970-02-10,0.6025,0.6025,0.5932,0.5932,3639168,0
1970-02-11,0.6025,0.6207,0.6025,0.6207,3029133,0
1970-02-12,0.6207,0.6207,0.6025,0.6025,2355993,0
1970-02-13,0.6025,0.6116,0.6025,0.6116,2419100,0
1970-02-16,0.6116,0.6116,0.6025,0.6116,546928,0
1970-02-17,0.6116,0.6116,0.6116,0.6116,441749,0
1970-02-18,0.6207,0.6298,0.6207,0.6298,1745960,0
1970-02-19,0.6298,0.6298,0.6207,0.6207,1535603,0
1970-02-20,0.6116,0.6116,0.6116,0.6116,4459560,0
1970-02-24,0.6116,0.6207,0.6025,0.6025,1388353,0
1970-02-25,0.6025,0.6116,0.5932,0.6116,1451461,0
1970-02-26,0.6025,0.6025,0.5932,0.6025,2208742,0
1970-02-27,0.6025,0.6025,0.5932,0.5932,2398065,0
1970-03-02,0.5842,0.5842,0.575,0.575,6626230,0
1970-03-03,0.575,0.575,0.566,0.566,5742733,0
1970-03-04,0.566,0.566,0.5385,0.5476,12684497,0
1970-03-05,0.5476,0.5569,0.5476,0.5569,4017811,0
1970-03-06,0.5569,0.5569,0.5476,0.5476,2334957,0
1970-03-09,0.5476,0.5569,0.5204,0.5294,8813938,0
1970-03-10,0.5294,0.5294,0.5204,0.5204,2944993,0
1970-03-11,0.5204,0.5385,0.5204,0.5385,4080917,0
1970-03-12,0.5385,0.5476,0.5385,0.5476,3134313,0
1970-03-13,0.5476,0.5569,0.5385,0.5476,4964415,0
1970-03-16,0.5385,0.5385,0.5294,0.5385,4817165,0
1970-03-17,0.5385,0.5569,0.5385,0.5476,1893209,0
1970-03-18,0.5569,0.575,0.5569,0.566,4459560,0
1970-03-19,0.566,0.575,0.5569,0.566,2987061,0
1970-03-20,0.566,0.566,0.5569,0.5569,3639168,0
1970-03-23,0.5569,0.566,0.5476,0.5569,3302597,0
1970-03-24,0.5569,0.575,0.5569,0.566,2650493,0
1970-03-25,0.575,0.5932,0.575,0.5842,2839813,0
1970-03-26,0.5842,0.5842,0.575,0.5842,2250816,0
1970-03-30,0.5842,0.5932,0.5842,0.5932,1199033,0
1970-03-31,0.5932,0.5932,0.5842,0.5932,2019423,0
1970-04-01,0.5932,0.6116,0.5842,0.6025,2839813,0
1970-04-02,0.6025,0.6025,0.6025,0.6025,1703888,0
1970-04-03,0.6025,0.6116,0.6025,0.6116,2650493,0
1970-04-06,0.6116,0.6116,0.5932,0.5932,1451461,0
1970-04-07,0.5842,0.5842,0.575,0.575,2250816,0
1970-04-08,0.566,0.566,0.5569,0.566,3197420,0
1970-04-09,0.566,0.575,0.5569,0.5569,2292886,0
1970-04-10,0.5569,0.5569,0.5476,0.5569,1367318,0
1970-04-13,0.5569,0.5569,0.5385,0.5385,2334957,0
1970-04-14,0.5385,0.5476,0.5385,0.5476,1956316,0
1970-04-15,0.5476,0.5569,0.5476,0.5476,2461173,0
1970-04-16,0.5476,0.5476,0.5385,0.5385,2734634,0
1970-04-17,0.5385,0.5385,0.5294,0.5294,3092240,0
1970-04-20,0.5294,0.5385,0.5294,0.5385,3260527,0
1970-04-21,0.5385,0.5569,0.5294,0.5294,2566351,0
1970-04-22,0.5294,0.5294,0.5204,0.5204,3786417,0
1970-04-23,0.5204,0.5204,0.502,0.5111,4522666,0
1970-04-24,0.5111,0.5111,0.4929,0.4929,5048555,0
1970-04-27,0.4929,0.4929,0.46552,0.47465,4880272,0
1970-04-28,0.47465,0.4929,0.46552,0.48362,5258914,0
1970-04-29,0.48362,0.5204,0.47465,0.5204,5995161,0
1970-04-30,0.5204,0.5204,0.502,0.5204,3344668,0
1970-05-01,0.5204,0.5204,0.502,0.5111,3618132,0
1970-05-04,0.502,0.502,0.47465,0.47465,5300985,0
1970-05-05,0.47465,0.48362,0.43819,0.45637,12011357,0
1970-05-06,0.45637,0.48362,0.45637,0.48362,9423973,0
1970-05-07,0.4929,0.502,0.4929,0.4929,3660205,0
1970-05-08,0.48362,0.48362,0.46552,0.48362,3470883,0
1970-05-11,0.48362,0.4929,0.47465,0.47465,2019423,0
1970-05-12,0.47465,0.502,0.46552,0.47465,6920730,0
1970-05-13,0.47465,0.48362,0.46552,0.47465,4101952,0
1970-05-14,0.47465,0.48362,0.46552,0.48362,5932054,0
1970-05-15,0.48362,0.5111,0.47465,0.502,10349542,0
1970-05-18,0.502,0.5111,0.4929,0.4929,2839813,0
1970-05-19,0.4929,0.4929,0.47465,0.47465,5343057,0
1970-05-20,0.47465,0.48362,0.46552,0.46552,7741119,0
1970-05-21,0.46552,0.46552,0.44722,0.45637,20278370,0
1970-05-22,0.45637,0.46552,0.42895,0.43819,12158605,0
1970-05-25,0.42895,0.42895,0.41075,0.41075,8540475,0
1970-05-26,0.41075,0.41991,0.38343,0.39248,16828521,0
1970-05-27,0.39248,0.42895,0.39248,0.42895,9949864,0
1970-05-28,0.42895,0.45637,0.42895,0.45637,15524311,0
1970-05-29,0.45637,0.47465,0.42895,0.46552,12600354,0
1970-06-01,0.46552,0.48362,0.45637,0.48362,8666688,0
1970-06-02,0.48362,0.48362,0.46552,0.48362,9108437,0
1970-06-03,0.48362,0.4929,0.47465,0.48362,8014583,0
1970-06-04,0.48362,0.48362,0.46552,0.46552,3933666,0
1970-06-05,0.46552,0.47465,0.45637,0.47465,10496791,0
1970-06-08,0.47465,0.47465,0.45637,0.46552,2271850,0
1970-06-09,0.46552,0.48362,0.46552,0.47465,5406163,0
1970-06-10,0.47465,0.48362,0.47465,0.48362,4333345,0
1970-06-11,0.47465,0.47465,0.46552,0.46552,4122988,0
1970-06-12,0.46552,0.47465,0.45637,0.46552,4711986,0
1970-06-15,0.46552,0.4929,0.46552,0.4929,4417488,0
1970-06-16,0.4929,0.5111,0.4929,0.5111,7089015,0
1970-06-17,0.5111,0.5204,0.4929,0.502,5700661,0
1970-06-18,0.502,0.5204,0.4929,0.5204,6268624,0
1970-06-19,0.5204,0.5204,0.5111,0.5111,3723311,0
1970-06-22,0.5111,0.5111,0.502,0.5111,3029133,0
1970-06-23,0.5111,0.5111,0.4929,0.4929,5553412,0
1970-06-24,0.4929,0.502,0.48362,0.48362,8961186,0
1970-06-25,0.4929,0.502,0.4929,0.502,2987061,0
1970-06-26,0.4929,0.4929,0.47465,0.48362,5132699,0
1970-06-29,0.48362,0.48362,0.46552,0.47465,4985450,0
1970-06-30,0.47465,0.4929,0.47465,0.47465,2650493,0
1970-07-01,0.47465,0.48362,0.46552,0.48362,4627843,0
1970-07-02,0.48362,0.48362,0.46552,0.46552,4417488,0
1970-07-06,0.46552,0.46552,0.42895,0.42895,7004872,0
1970-07-07,0.42895,0.44722,0.42895,0.43819,9024295,0
1970-07-08,0.44722,0.4929,0.44722,0.4929,7278336,0
1970-07-09,0.4929,0.4929,0.46552,0.47465,8687725,0
1970-07-10,0.47465,0.47465,0.46552,0.46552,3891595,0
1970-07-13,0.46552,0.47465,0.46552,0.46552,2587384,0
1970-07-14,0.46552,0.47465,0.46552,0.47465,2839813,0
1970-07-15,0.48362,0.4929,0.48362,0.4929,8182869,0
1970-07-16,0.4929,0.502,0.48362,0.48362,5532377,0
1970-07-17,0.4929,0.4929,0.4929,0.4929,2944993,0
1970-07-20,0.4929,0.4929,0.47465,0.47465,3029133,0
1970-07-21,0.47465,0.47465,0.46552,0.47465,3470883,0
1970-07-22,0.47465,0.48362,0.46552,0.46552,5932054,0
1970-07-23,0.46552,0.48362,0.46552,0.48362,6857623,0
1970-07-24,0.47465,0.47465,0.45637,0.45637,8119759,0
1970-07-27,0.45637,0.45637,0.43819,0.43819,12158605,0
1970-07-28,0.43819,0.44722,0.43819,0.44722,7804228,0
1970-07-29,0.44722,0.44722,0.43819,0.43819,6962801,0
1970-07-30,0.43819,0.43819,0.41991,0.42895,14093886,0
1970-07-31,0.42895,0.42895,0.41075,0.41075,6731409,0
1970-08-03,0.41075,0.41991,0.41075,0.41075,3618132,0
1970-08-04,0.41075,0.41991,0.40162,0.41991,4522666,0
1970-08-05,0.41991,0.41991,0.41075,0.41075,1914244,0
1970-08-06,0.41075,0.41075,0.40162,0.40162,3239491,0
1970-08-07,0.40162,0.41991,0.39248,0.40162,5406163,0
1970-08-10,0.40162,0.40162,0.39248,0.39248,3239491,0
1970-08-11,0.39248,0.40162,0.39248,0.40162,3975739,0
1970-08-12,0.40162,0.40162,0.3742,0.3742,8456332,0
1970-08-13,0.3742,0.3742,0.35601,0.3742,8813938,0
1970-08-14,0.3742,0.3742,0.36514,0.36514,3533989,0
1970-08-17,0.36514,0.38343,0.36514,0.38343,2608420,0
1970-08-18,0.38343,0.39248,0.38343,0.39248,5195805,0
1970-08-19,0.38343,0.38343,0.36514,0.3742,3870560,0
1970-08-20,0.3742,0.3742,0.36514,0.3742,4459560,0
1970-08-21,0.3742,0.39248,0.3742,0.39248,4859237,0
1970-08-24,0.39248,0.40162,0.38343,0.39248,8961186,0
1970-08-25,0.39248,0.41991,0.38343,0.41075,8666688,0
1970-08-26,0.41075,0.41991,0.39248,0.39248,7131086,0
1970-08-27,0.39248,0.41075,0.39248,0.41075,6920730,0
1970-08-28,0.41075,0.42895,0.41075,0.42895,8267012,0
1970-08-31,0.42895,0.42895,0.41991,0.41991,1766993,0
1970-09-01,0.41991,0.42895,0.41991,0.41991,4038845,0
1970-09-02,0.41991,0.42895,0.41991,0.41991,2313923,0
1970-09-03,0.41991,0.43819,0.41991,0.41991,2250816,0
1970-09-04,0.41991,0.41991,0.41075,0.41991,2839813,0
1970-09-08,0.41991,0.41991,0.40162,0.41075,3449848,0
1970-09-09,0.41075,0.41991,0.40162,0.41075,2334957,0
1970-09-10,0.41075,0.41075,0.40162,0.40162,1872171,0
1970-09-11,0.40162,0.41991,0.40162,0.41075,2103565,0
1970-09-14,0.41075,0.41991,0.41075,0.41075,3176384,0
1970-09-15,0.41075,0.41075,0.40162,0.41075,1241105,0
1970-09-16,0.41075,0.43819,0.41075,0.43819,3933666,0
1970-09-17,0.44722,0.45637,0.44722,0.44722,7951477,0
1970-09-18,0.44722,0.45637,0.44722,0.44722,2461173,0
1970-09-21,0.44722,0.44722,0.43819,0.44722,2082529,0
1970-09-22,0.44722,0.44722,0.43819,0.43819,2124602,0
1970-09-23,0.43819,0.45637,0.43819,0.45637,5048555,0
1970-09-24,0.47465,0.4929,0.47465,0.4929,7804228,0
1970-09-25,0.4929,0.4929,0.48362,0.48362,3660205,0
1970-09-28,0.48362,0.48362,0.47465,0.48362,4796129,0
1970-09-29,0.48362,0.502,0.47465,0.4929,4333345,0
1970-09-30,0.48362,0.48362,0.47465,0.47465,1766993,0
1970-10-01,0.47465,0.47465,0.45637,0.46552,3197420,0
1970-10-02,0.46552,0.48362,0.46552,0.47465,2061494,0
1970-10-05,0.47465,0.48362,0.47465,0.48362,1914244,0
1970-10-06,0.48362,0.48362,0.46552,0.47465,1493533,0
1970-10-07,0.47465,0.47465,0.46552,0.47465,2692563,0
1970-10-08,0.47465,0.47465,0.46552,0.46552,3681240,0
1970-10-09,0.46552,0.47465,0.45637,0.46552,1661816,0
1970-10-12,0.46552,0.46552,0.45637,0.46552,2145637,0
1970-10-13,0.46552,0.46552,0.45637,0.46552,1619745,0
1970-10-14,0.46552,0.46552,0.46552,0.46552,1388353,0
1970-10-15,0.46552,0.47465,0.46552,0.46552,757284,0
1970-10-16,0.46552,0.47465,0.46552,0.46552,1493533,0
1970-10-19,0.46552,0.46552,0.46552,0.46552,1661816,0
1970-10-20,0.46552,0.47465,0.46552,0.47465,673141,0
1970-10-21,0.47465,0.47465,0.46552,0.46552,3533989,0
1970-10-22,0.46552,0.46552,0.45637,0.46552,1830102,0
1970-10-23,0.47465,0.47465,0.47465,0.47465,820391,0
1970-10-26,0.47465,0.47465,0.46552,0.46552,673141,0
1970-10-27,0.46552,0.47465,0.46552,0.47465,1367318,0
1970-10-28,0.47465,0.4929,0.47465,0.4929,1977352,0
1970-10-29,0.4929,0.4929,0.48362,0.48362,2187708,0
1970-10-30,0.48362,0.48362,0.47465,0.48362,1409388,0
1970-11-02,0.48362,0.502,0.47465,0.502,2419100,0
1970-11-03,0.502,0.5111,0.502,0.502,4480595,0
1970-11-04,0.502,0.5111,0.502,0.502,2566351,0
1970-11-05,0.502,0.5111,0.502,0.502,2587384,0
1970-11-06,0.5111,0.5111,0.5111,0.5111,2608420,0
1970-11-09,0.5111,0.5385,0.5111,0.5385,9592258,0
1970-11-10,0.5385,0.5385,0.5294,0.5294,2587384,0
1970-11-11,0.5294,0.5476,0.5294,0.5385,5006485,0
1970-11-12,0.5385,0.5385,0.5111,0.5111,3218454,0
1970-11-13,0.5111,0.5111,0.5111,0.5111,4838200,0
1970-11-17,0.5294,0.5294,0.5204,0.5204,2503243,0
1970-11-18,0.5204,0.5204,0.5204,0.5204,1893209,0
1970-11-19,0.5204,0.5294,0.5204,0.5294,2713600,0
1970-11-20,0.5294,0.5569,0.5294,0.5569,6100340,0
1970-11-23,0.5569,0.566,0.5569,0.5569,4186093,0
1970-11-24,0.5569,0.566,0.5476,0.5569,2545313,0
1970-11-25,0.566,0.575,0.566,0.566,2755672,0
1970-11-27,0.566,0.5842,0.566,0.5842,2334957,0
1970-11-30,0.5932,0.6116,0.5932,0.6025,3765382,0
1970-12-01,0.6025,0.6025,0.5932,0.5932,5322020,0
1970-12-02,0.5932,0.6025,0.575,0.6025,4459560,0
1970-12-03,0.6025,0.6025,0.5932,0.5932,2313923,0
1970-12-04,0.5932,0.6116,0.5932,0.6025,3555026,0
1970-12-07,0.6025,0.6025,0.5932,0.6025,2145637,0
1970-12-08,0.6025,0.6025,0.5842,0.5932,2419100,0
1970-12-09,0.5842,0.5842,0.5842,0.5842,4690949,0
1970-12-10,0.5842,0.5842,0.5842,0.5842,1325245,0
1970-12-11,0.5842,0.5932,0.5842,0.5932,2524278,0
1970-12-14,0.5842,0.5842,0.575,0.575,1998387,0
1970-12-15,0.575,0.575,0.5569,0.566,4817165,0
1970-12-16,0.566,0.566,0.5569,0.566,1156962,0
1970-12-17,0.566,0.566,0.566,0.566,2187708,0
1970-12-18,0.566,0.566,0.5569,0.5569,1935280,0
1970-12-21,0.5569,0.5569,0.5569,0.5569,1851137,0
1970-12-22,0.5569,0.5569,0.5569,0.5569,1367318,0
1970-12-23,0.5569,0.5569,0.5385,0.5569,17796164,0
1970-12-24,0.5569,0.5569,0.5476,0.5476,2040460,0
1970-12-28,0.5569,0.566,0.5569,0.5569,1346282,0
1970-12-29,0.5569,0.5842,0.5569,0.5842,2166673,0
1970-12-30,0.5842,0.5842,0.566,0.575,3618132,0
1970-12-31,0.575,0.575,0.566,0.566,1283175,0
1971-01-04,0.566,0.566,0.5569,0.5569,441749,0
1971-01-05,0.5569,0.566,0.5569,0.566,2650493,0
1971-01-06,0.575,0.6025,0.575,0.5932,6226554,0
1971-01-07,0.5932,0.6116,0.5932,0.6025,9171544,0
1971-01-08,0.6025,0.6025,0.5932,0.5932,4648880,0
1971-01-11,0.5932,0.6116,0.5932,0.6116,3660205,0
1971-01-12,0.6116,0.6207,0.6025,0.6207,4796129,0
1971-01-13,0.6207,0.6388,0.6207,0.6207,7215226,0
1971-01-14,0.6207,0.6298,0.6207,0.6298,4648880,0
1971-01-15,0.6298,0.6481,0.6298,0.6388,7699049,0
1971-01-18,0.6388,0.6388,0.6298,0.6298,7383515,0
1971-01-19,0.6298,0.6298,0.6116,0.6207,3512953,0
1971-01-20,0.6207,0.6207,0.6116,0.6116,1766993,0
1971-01-21,0.6116,0.6207,0.6116,0.6207,4354382,0
1971-01-22,0.6207,0.6207,0.6116,0.6116,2377029,0
1971-01-25,0.6116,0.6388,0.6116,0.6388,4880272,0
1971-01-26,0.6388,0.6388,0.6298,0.6298,4059882,0
1971-01-27,0.6298,0.6298,0.6116,0.6298,6626230,0
1971-01-28,0.6298,0.6298,0.6298,0.6298,904533,0
1971-01-29,0.6298,0.6388,0.6298,0.6388,5258914,0
1971-02-01,0.6388,0.6481,0.6388,0.6388,2355993,0
1971-02-02,0.6481,0.6573,0.6481,0.6573,3260527,0
1971-02-03,0.6573,0.6661,0.6481,0.6661,4165059,0
1971-02-04,0.6661,0.6845,0.6661,0.6845,4985450,0
1971-02-05,0.6845,0.7028,0.6845,0.6936,3386740,0
1971-02-08,0.6936,0.7028,0.6845,0.6936,4038845,0
1971-02-09,0.6936,0.6936,0.6756,0.6756,3744346,0
1971-02-10,0.6756,0.6756,0.6573,0.6573,4859237,0
1971-02-11,0.6661,0.6661,0.6661,0.6661,1998387,0
1971-02-12,0.6661,0.6936,0.6661,0.6936,5742733,0
1971-02-16,0.6936,0.6936,0.6845,0.6936,1766993,0
1971-02-17,0.6936,0.6936,0.6845,0.6936,4207132,0
1971-02-18,0.6936,0.6936,0.6936,0.6936,1451461,0
1971-02-19,0.6936,0.6936,0.6845,0.6936,1661816,0
1971-02-22,0.6936,0.6936,0.6936,0.6936,1745960,0
1971-02-23,0.6936,0.6936,0.6756,0.6845,7593871,0
1971-02-24,0.6845,0.7028,0.6845,0.7028,3113276,0
1971-02-25,0.7119,0.7211,0.7119,0.7119,2797744,0
1971-02-26,0.7119,0.7119,0.7119,0.7119,1745960,0
1971-03-01,0.7485,0.7485,0.7119,0.7485,3134313,0
1971-03-02,0.7485,0.785,0.7485,0.785,6699856,0
1971-03-03,0.776,0.776,0.7576,0.7576,4848717,0
1971-03-04,0.7576,0.785,0.7576,0.785,5932054,0
1971-03-05,0.785,0.8124,0.776,0.794,4059882,0
1971-03-08,0.794,0.8214,0.794,0.8124,3292078,0
1971-03-09,0.8124,0.858,0.8032,0.8487,4775093,0
1971-03-10,0.8487,0.8763,0.8487,0.8671,6468464,0
1971-03-11,0.858,0.858,0.8214,0.8214,5721697,0
1971-03-12,0.8214,0.8307,0.794,0.8124,5816358,0
1971-03-15,0.8124,0.8307,0.794,0.8124,4101952,0
1971-03-16,0.8124,0.8307,0.8032,0.8124,3775900,0
1971-03-17,0.8124,0.8214,0.8032,0.8032,2461173,0
1971-03-18,0.8032,0.8214,0.8032,0.8124,1830102,0
1971-03-19,0.8124,0.8124,0.8032,0.8032,1483013,0
1971-03-22,0.8032,0.8124,0.776,0.785,2029940,0
1971-03-23,0.785,0.794,0.776,0.794,3828489,0
1971-03-24,0.794,0.8214,0.794,0.8032,3008099,0
1971-03-25,0.8032,0.8124,0.794,0.8032,1872171,0
1971-03-26,0.8214,0.8307,0.8214,0.8307,3186901,0
1971-03-29,0.8307,0.8398,0.8307,0.8398,2303404,0
1971-03-30,0.8398,0.8487,0.8307,0.8398,3092240,0
1971-03-31,0.8398,0.8398,0.8124,0.8124,1430424,0
1971-04-01,0.8124,0.8214,0.8124,0.8214,1409388,0
1971-04-02,0.8214,0.8307,0.8032,0.8032,1167479,0
1971-04-05,0.8124,0.8214,0.8124,0.8214,1135925,0
1971-04-06,0.8214,0.8307,0.8124,0.8124,830910,0
1971-04-07,0.8124,0.8214,0.8124,0.8214,2555832,0
1971-04-08,0.8214,0.8214,0.8124,0.8124,894017,0
1971-04-12,0.8214,0.8398,0.8214,0.8307,1377835,0
1971-04-13,0.8307,0.8487,0.8214,0.8214,1893209,0
1971-04-14,0.8214,0.8307,0.8124,0.8124,1325245,0
1971-04-15,0.8214,0.8307,0.8214,0.8214,1935280,0
1971-04-16,0.8214,0.8398,0.8214,0.8398,2124602,0
1971-04-19,0.8487,0.8763,0.8487,0.8671,3670722,0
1971-04-20,0.8671,0.8854,0.858,0.8671,1956316,0
1971-04-21,0.8671,0.8763,0.8487,0.8763,1535603,0
1971-04-22,0.8763,0.9036,0.8763,0.8943,3039652,0
1971-04-23,0.8943,0.9036,0.8854,0.9036,3828489,0
1971-04-26,0.9127,0.9585,0.9127,0.9585,3765382,0
1971-04-27,0.9585,0.9767,0.858,0.858,13126247,0
1971-04-28,0.9219,0.9491,0.9219,0.9219,4932861,0
1971-04-29,0.9219,0.9311,0.8854,0.9036,5153735,0
1971-04-30,0.9036,0.9127,0.8943,0.9036,1356799,0
1971-05-03,0.9036,0.9219,0.8943,0.9219,3018616,0
1971-05-04,0.9219,0.9401,0.9219,0.9311,1325245,0
1971-05-05,0.9311,0.9676,0.9311,0.9676,1861656,0
1971-05-06,0.9676,0.9767,0.9401,0.9401,1588192,0
1971-05-07,0.9401,0.9585,0.9219,0.9401,2850331,0
1971-05-10,0.9401,0.9676,0.9401,0.9585,1398871,0
1971-05-11,0.9585,1.0039,0.9585,0.9949,2755672,0
1971-05-12,0.9949,1.0132,0.9949,1.0132,4985450,0
1971-05-13,1.0132,1.0313,1.0132,1.0224,2324438,0
1971-05-14,1.0224,1.0313,0.9676,0.9949,2187708,0
1971-05-17,0.9949,0.9949,0.9676,0.9676,1703888,0
1971-05-18,0.9767,0.9949,0.9767,0.9856,1640782,0
1971-05-19,0.9856,0.9949,0.9767,0.9856,1230585,0
1971-05-20,0.9856,1.0132,0.9856,0.9949,1104372,0
1971-05-21,1.0039,1.0132,1.0039,1.0039,599515,0
1971-05-24,1.0039,1.0039,0.9767,0.9767,1903727,0
1971-05-25,0.9767,0.9767,0.9491,0.9585,3975739,0
1971-05-26,0.9585,0.9856,0.9491,0.9491,1209549,0
1971-05-27,0.9491,0.9585,0.9491,0.9491,631072,0
1971-05-28,0.9491,0.9767,0.9491,0.9767,820391,0
1971-06-01,0.9767,0.9949,0.9767,0.9949,830910,0
1971-06-02,0.9949,1.0132,0.9856,0.9856,2303404,0
1971-06-03,0.9856,0.9856,0.9676,0.9676,673141,0
1971-06-04,0.9491,0.9491,0.9311,0.9401,2177189,0
1971-06-07,0.9311,0.9311,0.9127,0.9127,1998387,0
1971-06-08,0.9219,0.9311,0.9219,0.9219,978158,0
1971-06-09,0.9219,0.9219,0.9127,0.9219,1177996,0
1971-06-10,0.9219,0.9219,0.9036,0.9127,1745960,0
1971-06-11,0.9127,0.9127,0.9036,0.9127,2093049,0
1971-06-14,0.9127,0.9127,0.9036,0.9036,1304212,0
1971-06-15,0.9036,0.9036,0.8854,0.8943,1724922,0
1971-06-16,0.8943,0.9219,0.8854,0.9036,4364898,0
1971-06-17,0.9036,0.9127,0.8943,0.9127,5984643,0
1971-06-18,0.9127,0.9127,0.8854,0.8943,1314729,0
1971-06-21,0.8943,0.9036,0.8854,0.8854,2229778,0
1971-06-22,0.8854,0.9036,0.8854,0.8854,2334957,0
1971-06-23,0.8854,0.9036,0.8854,0.8943,2250816,0
1971-06-24,0.9036,0.9127,0.9036,0.9036,2997580,0
1971-06-25,0.9036,0.9036,0.8854,0.8854,1083337,0
1971-06-28,0.8854,0.8943,0.8854,0.8854,1188514,0
1971-06-29,0.8854,0.9127,0.8854,0.9036,2471688,0
1971-06-30,0.9036,0.9219,0.9036,0.9127,1703888,0
1971-07-01,0.9127,0.9219,0.8943,0.9036,841427,0
1971-07-02,0.9036,0.9127,0.8943,0.9036,1209549,0
1971-07-06,0.9036,0.9127,0.8943,0.9127,746766,0
1971-07-07,0.9127,0.9311,0.9127,0.9311,1777513,0
1971-07-08,0.9311,0.9491,0.9311,0.9311,2166673,0
1971-07-09,0.9219,0.9219,0.9127,0.9219,567962,0
1971-07-12,0.9219,0.9311,0.9219,0.9219,683658,0
1971-07-13,0.9036,0.9036,0.858,0.858,3344668,0
1971-07-14,0.858,0.9036,0.858,0.9036,3891595,0
1971-07-15,0.9036,0.9127,0.8763,0.8854,2366512,0
1971-07-16,0.8854,0.8943,0.8763,0.8763,1630263,0
1971-07-19,0.8763,0.8763,0.858,0.8763,2198225,0
1971-07-20,0.8854,0.9036,0.8854,0.8854,2324438,0
1971-07-21,0.8854,0.8854,0.8487,0.8487,1293693,0
1971-07-22,0.8487,0.8671,0.8307,0.858,2471688,0
1971-07-23,0.858,0.8671,0.8487,0.8671,1935280,0
1971-07-26,0.8671,0.8671,0.8487,0.858,536410,0
1971-07-27,0.858,0.858,0.8307,0.8307,1156962,0
1971-07-28,0.8307,0.8398,0.8214,0.8307,3576063,0
1971-07-29,0.8214,0.8214,0.794,0.8124,3386740,0
1971-07-30,0.8124,0.8307,0.8032,0.8124,1819584,0
1971-08-02,0.8124,0.8398,0.8124,0.8124,1945798,0
1971-08-03,0.8124,0.8124,0.785,0.794,4470076,0
1971-08-04,0.794,0.8124,0.794,0.8032,3344668,0
1971-08-05,0.8032,0.8214,0.8032,0.8214,1430424,0
1971-08-06,0.8214,0.8307,0.8214,0.8214,2082529,0
1971-08-09,0.8214,0.8214,0.8124,0.8214,999193,0
1971-08-10,0.8214,0.8214,0.8032,0.8124,1451461,0
1971-08-11,0.8124,0.8307,0.8124,0.8307,1104372,0
1971-08-12,0.8307,0.858,0.8307,0.8398,4375415,0
1971-08-13,0.8398,0.8398,0.8214,0.8214,1314729,0
1971-08-16,0.8671,0.9036,0.8671,0.8671,4333345,0
1971-08-17,0.8671,0.8763,0.858,0.8671,3344668,0
1971-08-18,0.8671,0.8763,0.8487,0.858,1977352,0
1971-08-19,0.858,0.858,0.8487,0.8487,2503243,0
1971-08-20,0.8487,0.858,0.8487,0.858,1714408,0
1971-08-23,0.8671,0.8854,0.8671,0.8854,3334151,0
1971-08-24,0.8854,0.9219,0.8854,0.9127,3050170,0
1971-08-25,0.9219,0.9491,0.9219,0.9401,3323633,0
1971-08-26,0.9401,0.9401,0.9219,0.9311,2303404,0
1971-08-27,0.9311,0.9401,0.9219,0.9401,683658,0
1971-08-30,0.9401,0.9491,0.9219,0.9219,830910,0
1971-08-31,0.9219,0.9219,0.9036,0.9219,1093853,0
1971-09-01,0.9219,0.9311,0.9127,0.9127,830910,0
1971-09-02,0.9127,0.9219,0.9127,0.9219,504856,0
1971-09-03,0.9311,0.9401,0.9311,0.9311,1766993,0
1971-09-07,0.9311,0.9311,0.9127,0.9127,851945,0
1971-09-08,0.9127,0.9219,0.9127,0.9219,788836,0
1971-09-09,0.9219,0.9219,0.9036,0.9127,841427,0
1971-09-10,0.9127,0.9127,0.9036,0.9036,799354,0
1971-09-13,0.9036,0.9127,0.9036,0.9127,1146444,0
1971-09-14,0.9127,0.9127,0.8943,0.8943,1882689,0
1971-09-15,0.8943,0.9036,0.8854,0.9036,915050,0
1971-09-16,0.9036,0.9127,0.9036,0.9127,1346282,0
1971-09-17,0.9127,0.9219,0.9127,0.9219,578479,0
1971-09-20,0.9219,0.9219,0.9219,0.9219,1093853,0
1971-09-21,0.9219,0.9219,0.9036,0.9036,715212,0
1971-09-22,0.9036,0.9036,0.8854,0.8943,1293693,0
1971-09-23,0.8943,0.9036,0.8943,0.8943,999193,0
1971-09-24,0.8943,0.9036,0.8943,0.8943,620551,0
1971-09-27,0.8943,0.9036,0.8854,0.8854,946604,0
1971-09-28,0.8854,0.8943,0.8854,0.8854,515374,0
1971-09-29,0.8854,0.8854,0.8671,0.8763,1977352,0
1971-09-30,0.8763,0.8763,0.858,0.8671,1609228,0
1971-10-01,0.8671,0.8763,0.8671,0.8763,967639,0
1971-10-04,0.8763,0.8763,0.794,0.794,10360059,0
1971-10-05,0.794,0.8307,0.794,0.8214,7078497,0
1971-10-06,0.8307,0.858,0.8307,0.8487,3165867,0
1971-10-07,0.8487,0.8487,0.8307,0.8307,2534797,0
1971-10-08,0.8307,0.8307,0.8124,0.8214,1598710,0
1971-10-11,0.8214,0.8214,0.8032,0.8214,1114889,0
1971-10-12,0.8214,0.8307,0.8032,0.8032,1167479,0
1971-10-13,0.8032,0.8124,0.776,0.785,7730603,0
1971-10-14,0.785,0.794,0.7666,0.7666,6657782,0
1971-10-15,0.7666,0.785,0.7576,0.785,3407775,0
1971-10-18,0.785,0.8124,0.785,0.794,2303404,0
1971-10-19,0.794,0.8032,0.794,0.8032,2524278,0
1971-10-20,0.8032,0.8124,0.794,0.8124,5763770,0
1971-10-21,0.8124,0.8307,0.8032,0.8307,2208742,0
1971-10-22,0.8307,0.8398,0.8214,0.8214,1756478,0
1971-10-25,0.8214,0.8398,0.8214,0.8398,1451461,0
1971-10-26,0.8398,0.8671,0.8398,0.8487,2187708,0
1971-10-27,0.8487,0.8671,0.8487,0.858,2892400,0
1971-10-28,0.858,0.8671,0.858,0.858,4449040,0
1971-10-29,0.858,0.8671,0.858,0.8671,1661816,0
1971-11-01,0.8671,0.8763,0.8214,0.8307,2682046,0
1971-11-02,0.8307,0.8398,0.8214,0.8307,3376223,0
1971-11-03,0.8398,0.8487,0.8398,0.8487,3050170,0
1971-11-04,0.8487,0.8671,0.8307,0.8398,3839005,0
1971-11-05,0.8307,0.8307,0.8214,0.8307,1188514,0
1971-11-08,0.8307,0.8398,0.8214,0.8214,957124,0
1971-11-09,0.8214,0.8398,0.8124,0.8214,2103565,0
1971-11-10,0.8214,0.8214,0.8214,0.8214,2398065,0
1971-11-11,0.8214,0.8214,0.8124,0.8214,2671526,0
1971-11-12,0.8214,0.8307,0.8032,0.8307,3565544,0
1971-11-15,0.8307,0.8307,0.8124,0.8214,799354,0
1971-11-16,0.8214,0.8487,0.8214,0.8398,3628649,0
1971-11-17,0.8398,0.8487,0.8307,0.8487,1966833,0
1971-11-18,0.8487,0.8763,0.8307,0.8307,2650493,0
1971-11-19,0.8307,0.8307,0.8124,0.8124,2061494,0
1971-11-22,0.8124,0.8214,0.8032,0.8032,3407775,0
1971-11-23,0.8032,0.8214,0.8032,0.8124,2955509,0
1971-11-24,0.8124,0.8214,0.8032,0.8124,1840621,0
1971-11-26,0.8214,0.8671,0.8214,0.8671,3502437,0
1971-11-29,0.8854,0.9036,0.8854,0.9036,6826070,0
1971-11-30,0.9036,0.9311,0.8671,0.9311,4796129,0
1971-12-01,0.9311,0.9491,0.9311,0.9311,4301791,0
1971-12-02,0.9311,0.9491,0.9219,0.9401,2114083,0
1971-12-03,0.9401,0.9767,0.9401,0.9767,3123795,0
1971-12-06,0.9767,0.9856,0.9491,0.9585,5700661,0
1971-12-07,0.9585,0.9856,0.9491,0.9856,3060688,0
1971-12-08,0.9949,1.0224,0.9949,1.0132,5395642,0
1971-12-09,1.0132,1.0132,0.9949,1.0039,2366512,0
1971-12-10,1.0039,1.0224,1.0039,1.0039,1914244,0
1971-12-13,1.0039,1.0132,0.9949,1.0039,2240299,0
1971-12-14,1.0039,1.0039,0.9856,0.9856,788836,0
1971-12-15,0.9856,0.9949,0.9767,0.9856,2429617,0
1971-12-16,0.9949,1.0132,0.9949,1.0039,2461173,0
1971-12-17,1.0132,1.0132,1.0132,1.0132,1714408,0
1971-12-20,1.0224,1.0497,1.0224,1.0497,2923956,0
1971-12-21,1.0497,1.0679,1.0224,1.0679,3018616,0
1971-12-22,1.0679,1.0679,1.0497,1.0588,1998387,0
1971-12-23,1.0588,1.0861,1.0497,1.0861,1504048,0
1971-12-27,1.0861,1.1501,1.077,1.1409,3449848,0
1971-12-28,1.1409,1.1409,1.1045,1.1226,3186901,0
1971-12-29,1.1226,1.1226,1.0861,1.0861,4543701,0
1971-12-30,1.0861,1.0861,1.0679,1.0861,4343862,0
1971-12-31,1.0861,1.1136,1.0861,1.1045,1893209,0
1972-01-03,1.1045,1.1136,1.0861,1.0861,1314729,0
1972-01-04,1.0861,1.1045,1.077,1.0953,999193,0
1972-01-05,1.0953,1.1136,1.077,1.0861,2250816,0
1972-01-06,1.0861,1.0861,1.0679,1.0679,3260527,0
1972-01-07,1.0679,1.077,1.0679,1.077,1472494,0
1972-01-10,1.077,1.0953,1.077,1.0861,2408582,0
1972-01-11,1.0861,1.0861,1.0861,1.0861,1809066,0
1972-01-12,1.0861,1.0861,1.077,1.0861,1556639,0
1972-01-13,1.0861,1.0953,1.0861,1.0953,1819584,0
1972-01-14,1.0953,1.1409,1.0953,1.1319,2008904,0
1972-01-17,1.1501,1.1683,1.1501,1.1501,4059882,0
1972-01-18,1.1592,1.1775,1.1592,1.1683,2261333,0
1972-01-19,1.1683,1.2047,1.1592,1.2047,2997580,0
1972-01-20,1.2047,1.2047,1.1683,1.1683,3649686,0
1972-01-21,1.1683,1.1865,1.1592,1.1775,2050977,0
1972-01-24,1.1775,1.1775,1.1592,1.1683,1251621,0
1972-01-25,1.1683,1.1775,1.1592,1.1683,1661816,0
1972-01-26,1.1683,1.1775,1.1683,1.1775,915050,0
1972-01-27,1.1865,1.2504,1.1865,1.2414,3071206,0
1972-01-28,1.2504,1.3052,1.2504,1.2959,3775900,0
1972-01-31,1.2959,1.3052,1.2687,1.2687,4091433,0
1972-02-01,1.2687,1.278,1.2232,1.278,6794516,0
1972-02-02,1.2687,1.2687,1.2321,1.2504,4049363,0
1972-02-03,1.2504,1.278,1.2414,1.2595,2019423,0
1972-02-04,1.2595,1.2687,1.2504,1.2504,2303404,0
1972-02-07,1.2504,1.2595,1.2321,1.2321,809872,0
1972-02-08,1.2321,1.2504,1.2321,1.2504,2566351,0
1972-02-09,1.2504,1.2595,1.2414,1.2414,2124602,0
1972-02-10,1.2504,1.2687,1.2504,1.2595,1051784,0
1972-02-11,1.2595,1.2595,1.2414,1.2414,1020229,0
1972-02-14,1.2414,1.2687,1.2414,1.2687,1041267,0
1972-02-15,1.2687,1.3052,1.2687,1.3052,1724922,0
1972-02-16,1.3143,1.3328,1.3143,1.3235,2503243,0
1972-02-17,1.3235,1.3328,1.3052,1.3143,1882689,0
1972-02-18,1.3143,1.3143,1.287,1.3143,1535603,0
1972-02-22,1.3143,1.3235,1.3143,1.3235,1146444,0
1972-02-23,1.3235,1.3416,1.3143,1.3416,2229778,0
1972-02-24,1.3416,1.3416,1.3235,1.3328,694177,0
1972-02-25,1.3328,1.3328,1.3235,1.3328,673141,0
1972-02-28,1.3328,1.3328,1.3235,1.3235,915050,0
1972-02-29,1.3235,1.3328,1.3235,1.3328,1241105,0
1972-03-01,1.3416,1.3783,1.3416,1.3691,3839005,0
1972-03-02,1.3691,1.3691,1.3508,1.36,999193,0
1972-03-03,1.3416,1.3416,1.2959,1.3052,9423973,0
1972-03-06,1.3052,1.3143,1.2959,1.2959,2482206,0
1972-03-07,1.2959,1.2959,1.278,1.278,2797744,0
1972-03-08,1.278,1.278,1.2595,1.2595,2019423,0
1972-03-09,1.2595,1.2595,1.2321,1.2321,2303404,0
1972-03-10,1.2138,1.2138,1.1957,1.1957,6184482,0
1972-03-13,1.1957,1.2232,1.1775,1.2232,3481400,0
1972-03-14,1.2232,1.2321,1.2138,1.2232,2366512,0
1972-03-15,1.2321,1.2504,1.2321,1.2321,2618938,0
1972-03-16,1.2321,1.2321,1.2138,1.2321,1451461,0
1972-03-17,1.2321,1.2414,1.2321,1.2321,1041267,0
1972-03-20,1.2321,1.2321,1.2047,1.2047,1756478,0
1972-03-21,1.1957,1.1957,1.1683,1.1957,2734634,0
1972-03-22,1.1957,1.2138,1.1957,1.2138,1346282,0
1972-03-23,1.2138,1.2321,1.2138,1.2321,1693371,0
1972-03-24,1.2321,1.2414,1.2232,1.2321,1335765,0
1972-03-27,1.2321,1.278,1.2232,1.278,1735441,0
1972-03-28,1.287,1.2959,1.287,1.287,2324438,0
1972-03-29,1.287,1.2959,1.278,1.287,641589,0
1972-03-30,1.287,1.287,1.278,1.278,1030745,0
1972-04-03,1.278,1.2959,1.278,1.287,1577673,0
1972-04-04,1.287,1.2959,1.278,1.287,1766993,0
1972-04-05,1.287,1.3235,1.287,1.3235,1861656,0
1972-04-06,1.3235,1.3235,1.2959,1.2959,1651299,0
1972-04-07,1.287,1.287,1.278,1.278,2282367,0
1972-04-10,1.278,1.287,1.278,1.278,1209549,0
1972-04-11,1.278,1.278,1.2687,1.2687,1072818,0
1972-04-12,1.2595,1.2595,1.2504,1.2504,1956316,0
1972-04-13,1.278,1.3052,1.278,1.2959,4207132,0
1972-04-14,1.2959,1.3328,1.2959,1.3328,5111663,0
1972-04-17,1.3416,1.3691,1.3416,1.3691,3491916,0
1972-04-18,1.3691,1.4056,1.3691,1.3691,2755672,0
1972-04-19,1.3691,1.3691,1.3508,1.3508,1493533,0
1972-04-20,1.3508,1.3691,1.3328,1.3508,2050977,0
1972-04-21,1.3508,1.36,1.3416,1.3416,410195,0
1972-04-24,1.3416,1.3508,1.3328,1.3328,883497,0
1972-04-25,1.3328,1.3328,1.3143,1.3143,872979,0
1972-04-26,1.3143,1.3235,1.3052,1.3052,2050977,0
1972-04-27,1.3143,1.3235,1.3143,1.3143,988675,0
1972-04-28,1.3143,1.3416,1.3143,1.3416,1062299,0
1972-05-01,1.3416,1.3416,1.3143,1.3328,3029133,0
1972-05-02,1.3328,1.3416,1.3143,1.3235,1335765,0
1972-05-03,1.3235,1.3416,1.3235,1.3328,1072818,0
1972-05-04,1.3328,1.36,1.3235,1.36,1356799,0
1972-05-05,1.36,1.3691,1.3416,1.3691,1293693,0
1972-05-08,1.3691,1.3691,1.3508,1.36,1199033,0
1972-05-09,1.3508,1.3508,1.3328,1.3416,2881883,0
1972-05-10,1.3416,1.3691,1.3416,1.36,862461,0
1972-05-11,1.36,1.3691,1.3508,1.36,1062299,0
1972-05-12,1.36,1.3963,1.36,1.3963,1567155,0
1972-05-15,1.3963,1.4329,1.3963,1.4329,2050977,0
1972-05-16,1.4329,1.4421,1.4239,1.4329,1630263,0
1972-05-17,1.4329,1.4421,1.4147,1.4329,1398871,0
1972-05-18,1.4329,1.4604,1.4329,1.4604,1241105,0
1972-05-19,1.4786,1.5151,1.4786,1.5151,2103565,0
1972-05-22,1.5244,1.5698,1.5244,1.5698,2450654,0
1972-05-23,1.561,1.561,1.5425,1.5425,1998387,0
1972-05-24,1.5425,1.5517,1.506,1.506,1766993,0
1972-05-25,1.4969,1.4969,1.4786,1.4969,2618938,0
1972-05-26,1.506,1.5244,1.506,1.5244,778318,0
1972-05-30,1.5244,1.5244,1.4969,1.4969,883497,0
1972-05-31,1.4969,1.4969,1.4786,1.4877,1188514,0
1972-06-01,1.4877,1.4877,1.4786,1.4786,1230585,0
1972-06-02,1.4786,1.5151,1.4786,1.4786,2250816,0
1972-06-05,1.4786,1.4969,1.4786,1.4786,736249,0
1972-06-06,1.4786,1.4877,1.4697,1.4786,799354,0
1972-06-07,1.4786,1.4877,1.4786,1.4877,546928,0
1972-06-08,1.4877,1.4877,1.4697,1.4697,652105,0
1972-06-09,1.4697,1.4697,1.4239,1.4329,3123795,0
1972-06-12,1.4329,1.4421,1.4239,1.4329,1419907,0
1972-06-13,1.4329,1.4512,1.4239,1.4421,1325245,0
1972-06-14,1.4512,1.4877,1.4512,1.4786,1819584,0
1972-06-15,1.4786,1.4969,1.4786,1.4877,862461,0
1972-06-16,1.4877,1.4969,1.4786,1.4877,483821,0
1972-06-19,1.4877,1.4969,1.4877,1.4877,967639,0
1972-06-20,1.4969,1.506,1.4969,1.506,599515,0
1972-06-21,1.506,1.5244,1.506,1.5151,1220068,0
1972-06-22,1.506,1.506,1.4969,1.506,1472494,0
1972-06-23,1.506,1.5151,1.4877,1.4969,788836,0
1972-06-26,1.4969,1.4969,1.4697,1.4969,746766,0
1972-06-27,1.4969,1.4969,1.4877,1.4877,1703888,0
1972-06-28,1.4877,1.4969,1.4877,1.4877,525891,0
1972-06-29,1.4877,1.4877,1.4786,1.4877,957124,0
1972-06-30,1.4877,1.4969,1.4877,1.4969,525891,0
1972-07-03,1.4969,1.506,1.4969,1.506,368123,0
1972-07-05,1.506,1.5244,1.506,1.5244,1745960,0
1972-07-06,1.5425,1.5698,1.5425,1.561,2587384,0
1972-07-07,1.561,1.561,1.5425,1.5517,641589,0
1972-07-10,1.5517,1.5517,1.5334,1.5334,441749,0
1972-07-11,1.5334,1.5334,1.5151,1.5151,1262139,0
1972-07-12,1.5151,1.5244,1.4877,1.4877,1945798,0
1972-07-13,1.4877,1.4877,1.4604,1.4786,2271850,0
1972-07-14,1.4786,1.506,1.4786,1.4969,1167479,0
1972-07-17,1.4969,1.506,1.4697,1.4697,904533,0
1972-07-18,1.4697,1.4877,1.4512,1.4877,1451461,0
1972-07-19,1.4877,1.506,1.4877,1.4969,778318,0
1972-07-20,1.4969,1.4969,1.4877,1.4877,347089,0
1972-07-21,1.4877,1.4969,1.4786,1.4969,946604,0
1972-07-24,1.506,1.5517,1.506,1.5517,1714408,0
1972-07-25,1.5517,1.561,1.5334,1.5334,1241105,0
1972-07-26,1.5334,1.5517,1.5244,1.5425,1051784,0
1972-07-27,1.5425,1.5517,1.5151,1.5244,872979,0
1972-07-28,1.5244,1.5334,1.5244,1.5334,662622,0
1972-07-31,1.5334,1.5334,1.5244,1.5244,368123,0
1972-08-01,1.5244,1.5425,1.5244,1.5425,967639,0
1972-08-02,1.5425,1.5883,1.5425,1.5883,2124602,0
1972-08-03,1.5883,1.5883,1.5698,1.579,2187708,0
1972-08-04,1.579,1.6064,1.579,1.6064,1083337,0
1972-08-07,1.6064,1.6156,1.5883,1.6064,3092240,0
1972-08-08,1.6064,1.6064,1.5883,1.5883,1209549,0
1972-08-09,1.5883,1.5883,1.579,1.5883,462784,0
1972-08-10,1.5972,1.6064,1.5972,1.5972,725729,0
1972-08-11,1.5972,1.6064,1.5972,1.6064,1114889,0
1972-08-14,1.6064,1.6064,1.5883,1.5883,1535603,0
1972-08-15,1.5883,1.5883,1.5425,1.5425,1777513,0
1972-08-16,1.5425,1.5517,1.5425,1.5425,567962,0
1972-08-17,1.5517,1.579,1.5517,1.579,820391,0
1972-08-18,1.579,1.5972,1.579,1.5883,946604,0
1972-08-21,1.579,1.579,1.5698,1.579,273463,0
1972-08-22,1.579,1.579,1.5698,1.5698,262945,0
1972-08-23,1.561,1.561,1.5151,1.5151,1135925,0
1972-08-24,1.5151,1.5334,1.4697,1.4697,2061494,0
1972-08-25,1.4697,1.4969,1.4697,1.4786,1504048,0
1972-08-28,1.4877,1.506,1.4877,1.4877,1283175,0
1972-08-29,1.4877,1.4969,1.4786,1.4969,1230585,0
1972-08-30,1.4969,1.506,1.4877,1.4877,399678,0
1972-08-31,1.4969,1.506,1.4969,1.506,641589,0
1972-09-01,1.506,1.5244,1.506,1.506,767800,0
1972-09-05,1.506,1.506,1.4969,1.4969,725729,0
1972-09-06,1.4877,1.4877,1.4786,1.4786,578479,0
1972-09-07,1.4697,1.4697,1.4329,1.4421,1104372,0
1972-09-08,1.4421,1.4512,1.4421,1.4421,683658,0
1972-09-11,1.4421,1.4512,1.3874,1.4056,2913438,0
1972-09-12,1.4056,1.4056,1.3874,1.4056,2355993,0
1972-09-13,1.4056,1.4147,1.4056,1.4147,1735441,0
1972-09-14,1.4147,1.4421,1.4056,1.4329,1209549,0
1972-09-15,1.4329,1.4421,1.4147,1.4239,1062299,0
1972-09-18,1.4239,1.4329,1.4147,1.4329,420714,0
1972-09-19,1.4329,1.4421,1.4147,1.4239,2808259,0
1972-09-20,1.4239,1.4421,1.4147,1.4421,925568,0
1972-09-21,1.4421,1.4421,1.4239,1.4329,704694,0
1972-09-22,1.4329,1.4421,1.4239,1.4239,1398871,0
1972-09-25,1.4239,1.4239,1.4147,1.4147,788836,0
1972-09-26,1.4147,1.4239,1.3874,1.3874,2019423,0
1972-09-27,1.3874,1.4147,1.3874,1.4147,1262139,0
1972-09-28,1.4147,1.4421,1.4056,1.4421,1661816,0
1972-09-29,1.4421,1.4697,1.4147,1.4239,3365704,0
1972-10-02,1.4239,1.4421,1.4239,1.4421,557444,0
1972-10-03,1.4421,1.4512,1.4329,1.4421,715212,0
1972-10-04,1.4421,1.4604,1.4239,1.4239,1987869,0
1972-10-05,1.4147,1.4147,1.3874,1.3874,2766188,0
1972-10-06,1.3874,1.4147,1.3691,1.3874,3817970,0
1972-10-09,1.3874,1.3963,1.3783,1.3874,1146444,0
1972-10-10,1.3874,1.4056,1.3691,1.3691,1483013,0
1972-10-11,1.3691,1.3691,1.3328,1.3416,3565544,0
1972-10-12,1.3416,1.3508,1.3328,1.3416,3523471,0
1972-10-13,1.3416,1.36,1.3416,1.3508,851945,0
1972-10-16,1.3508,1.3691,1.3508,1.36,1756478,0
1972-10-17,1.36,1.4056,1.36,1.4056,1714408,0
1972-10-18,1.4056,1.4421,1.4056,1.4056,2156156,0
1972-10-19,1.4239,1.4421,1.4239,1.4329,1072818,0
1972-10-20,1.4329,1.4786,1.4239,1.4786,3807453,0
1972-10-23,1.4969,1.5244,1.4969,1.506,2377029,0
1972-10-24,1.506,1.5151,1.4786,1.506,2398065,0
1972-10-25,1.506,1.506,1.4969,1.4969,872979,0
1972-10-26,1.4969,1.5151,1.4877,1.4877,1335765,0
1972-10-27,1.4877,1.506,1.4877,1.506,809872,0
1972-10-30,1.506,1.506,1.4969,1.506,294500,0
1972-10-31,1.5244,1.561,1.5244,1.561,1619745,0
1972-11-01,1.5698,1.5883,1.5698,1.579,1493533,0
1972-11-02,1.579,1.579,1.5425,1.561,1472494,0
1972-11-03,1.561,1.579,1.5517,1.561,2072010,0
1972-11-06,1.5517,1.5517,1.5244,1.5244,1567155,0
1972-11-08,1.5244,1.5334,1.506,1.506,1367318,0
1972-11-09,1.4969,1.4969,1.4786,1.4786,1661816,0
1972-11-10,1.4786,1.4969,1.4786,1.4786,1798547,0
1972-11-13,1.4786,1.4877,1.4697,1.4877,1472494,0
1972-11-14,1.4877,1.5151,1.4877,1.5151,1262139,0
1972-11-15,1.5151,1.5334,1.506,1.506,1356799,0
1972-11-16,1.506,1.561,1.506,1.5517,1020229,0
1972-11-17,1.5517,1.561,1.5334,1.5425,2587384,0
1972-11-20,1.5425,1.5425,1.5334,1.5334,452267,0
1972-11-21,1.5425,1.561,1.5425,1.5517,1125406,0
1972-11-22,1.5517,1.5698,1.5517,1.5517,883497,0
1972-11-24,1.5425,1.5425,1.5334,1.5334,588997,0
1972-11-27,1.5334,1.5334,1.5151,1.5334,1451461,0
1972-11-28,1.5334,1.5698,1.5244,1.5698,2703081,0
1972-11-29,1.5698,1.579,1.561,1.5698,3271045,0
1972-11-30,1.5698,1.5972,1.5698,1.5972,1682851,0
1972-12-01,1.5972,1.6064,1.5972,1.6064,2345475,0
1972-12-04,1.6064,1.6338,1.6064,1.6338,2093049,0
1972-12-05,1.6338,1.6611,1.6338,1.6429,1461978,0
1972-12-06,1.6429,1.6429,1.6156,1.6429,1588192,0
1972-12-07,1.6429,1.6429,1.6338,1.6429,2250816,0
1972-12-08,1.6429,1.6611,1.6429,1.6521,1777513,0
1972-12-11,1.6611,1.7434,1.6611,1.7341,1840621,0
1972-12-12,1.7341,1.7799,1.7252,1.7341,3323633,0
1972-12-13,1.7341,1.7799,1.7341,1.7799,1020229,0
1972-12-14,1.8073,1.8437,1.8073,1.8163,4312307,0
1972-12-15,1.8163,1.8255,1.7979,1.8255,3039652,0
1972-12-18,1.8073,1.8073,1.7616,1.7707,2271850,0
1972-12-19,1.7707,1.7799,1.7524,1.7707,1619745,0
1972-12-20,1.7707,1.7979,1.7616,1.7979,1083337,0
1972-12-21,1.7979,1.8163,1.789,1.8163,1177996,0
1972-12-22,1.8163,1.8348,1.8073,1.8348,967639,0
1972-12-26,1.8348,1.862,1.8348,1.8437,641589,0
1972-12-27,1.8437,1.862,1.8437,1.862,1251621,0
1972-12-29,1.8711,1.8985,1.8711,1.8985,1461978,0
1973-01-02,1.8985,1.9533,1.8985,1.9533,2650493,0
1973-01-03,1.9533,1.9806,1.9533,1.9533,1788030,0
1973-01-04,1.9441,1.9441,1.8803,1.8985,4785611,0
1973-01-05,1.8985,1.9167,1.8985,1.8985,851945,0
1973-01-08,1.8985,1.9076,1.8348,1.8348,3218454,0
1973-01-09,1.8073,1.8073,1.7799,1.8073,7478173,0
1973-01-10,1.7979,1.7979,1.7707,1.7799,2934474,0
1973-01-11,1.7799,1.7979,1.7707,1.789,3008099,0
1973-01-12,1.789,1.789,1.7159,1.7159,4459560,0
1973-01-15,1.7159,1.7434,1.7159,1.7159,4564737,0
1973-01-16,1.7616,1.7616,1.6704,1.7341,4012550,0
1973-01-17,1.7341,1.8163,1.7341,1.8073,2534797,0
1973-01-18,1.8255,1.9076,1.8255,1.8711,3760122,0
1973-01-19,1.8711,1.9533,1.8711,1.9533,3307856,0
1973-01-22,1.9533,1.9624,1.8893,1.8985,3781159,0
1973-01-23,1.8803,1.8803,1.8163,1.8348,5127439,0
1973-01-24,1.7252,1.7252,1.6611,1.6885,12290079,0
1973-01-26,1.6885,1.7524,1.6794,1.7341,7909405,0
1973-01-29,1.7341,1.7524,1.7252,1.7252,2455912,0
1973-01-30,1.7252,1.7524,1.7159,1.7159,1972092,0
1973-01-31,1.7159,1.7434,1.6885,1.7067,1719664,0
1973-02-01,1.7067,1.7252,1.6064,1.6156,7294113,0
1973-02-02,1.5883,1.5883,1.5244,1.561,9234651,0
1973-02-05,1.561,1.5972,1.5517,1.579,3276304,0
1973-02-06,1.579,1.6429,1.579,1.6247,4007293,0
1973-02-07,1.6247,1.6885,1.6247,1.6338,3718051,0
1973-02-08,1.6338,1.6704,1.6064,1.6611,4706728,0
1973-02-09,1.6611,1.6704,1.6521,1.6704,2224521,0
1973-02-12,1.6704,1.6704,1.6429,1.6429,2135118,0
1973-02-13,1.6429,1.6611,1.5883,1.5883,5306241,0
1973-02-14,1.579,1.579,1.5334,1.5425,4023066,0
1973-02-15,1.5425,1.561,1.5244,1.5244,2655752,0
1973-02-16,1.5425,1.561,1.5425,1.561,1845879,0
1973-02-20,1.561,1.5883,1.5517,1.579,2050977,0
1973-02-21,1.5698,1.5698,1.5425,1.5517,1356799,0
1973-02-22,1.5425,1.5425,1.5334,1.5425,883497,0
1973-02-23,1.5425,1.5425,1.5244,1.5244,2150894,0
1973-02-26,1.5244,1.5425,1.5244,1.5334,2992322,0
1973-02-27,1.5334,1.5517,1.5151,1.5151,4591032,0
1973-02-28,1.5151,1.5425,1.4969,1.5425,4569995,0
1973-03-01,1.5425,1.5425,1.506,1.5151,2008904,0
1973-03-02,1.5151,1.5425,1.4877,1.5425,2760928,0
1973-03-05,1.5425,1.6064,1.5334,1.6064,1714408,0
1973-03-06,1.6064,1.6794,1.6064,1.6704,3591838,0
1973-03-07,1.6704,1.6794,1.6156,1.6794,3597098,0
1973-03-08,1.6794,1.6794,1.6429,1.6521,1461978,0
1973-03-09,1.6429,1.6429,1.6064,1.6247,1177996,0
1973-03-12,1.6247,1.6429,1.6064,1.6064,815132,0
1973-03-13,1.6064,1.6247,1.5972,1.6156,1709146,0
1973-03-14,1.6156,1.6429,1.5972,1.5972,1383094,0
1973-03-15,1.5972,1.5972,1.5425,1.5425,1951057,0
1973-03-16,1.5425,1.579,1.5425,1.5425,1672334,0
1973-03-19,1.5425,1.5517,1.506,1.5334,2587384,0
1973-03-20,1.5334,1.5517,1.5244,1.5425,1093853,0
1973-03-21,1.5425,1.5517,1.4877,1.4877,1956316,0
1973-03-22,1.4877,1.4877,1.4147,1.4421,5816358,0
1973-03-23,1.4421,1.4786,1.4239,1.4421,3886337,0
1973-03-26,1.4421,1.4697,1.4239,1.4697,2450654,0
1973-03-27,1.4697,1.506,1.4421,1.4969,1682851,0
1973-03-28,1.4969,1.5151,1.4786,1.4786,2014164,0
1973-03-29,1.4786,1.5698,1.4786,1.5517,2450654,0
1973-03-30,1.5425,1.5425,1.4969,1.4969,2056235,0
1973-04-02,1.4969,1.5334,1.4969,1.506,1325245,0
1973-04-03,1.506,1.5244,1.4969,1.506,2550573,0
1973-04-04,1.506,1.5151,1.4786,1.4786,1830102,0
1973-04-05,1.4786,1.5151,1.4604,1.506,1714408,0
1973-04-06,1.506,1.5425,1.4239,1.4239,5811100,0
1973-04-09,1.4969,1.5425,1.4969,1.5334,4927602,0
1973-04-10,1.5334,1.561,1.5244,1.5425,3029133,0
1973-04-11,1.5334,1.5334,1.4786,1.4969,2766188,0
1973-04-12,1.4969,1.506,1.4512,1.4604,2750412,0
1973-04-13,1.4604,1.4604,1.4329,1.4604,2692563,0
1973-04-16,1.4604,1.4786,1.4421,1.4786,752024,0
1973-04-17,1.4697,1.4697,1.4421,1.4697,1383094,0
1973-04-18,1.4697,1.4786,1.4421,1.4786,1693371,0
1973-04-19,1.4786,1.4877,1.4421,1.4697,4948638,0
1973-04-23,1.4697,1.5151,1.4604,1.4877,1625005,0
1973-04-24,1.4877,1.506,1.4786,1.4786,1383094,0
1973-04-25,1.4786,1.4786,1.4421,1.4421,2576868,0
1973-04-26,1.4421,1.4697,1.4239,1.4421,3633910,0
1973-04-27,1.4421,1.4421,1.4056,1.4147,2156156,0
1973-04-30,1.4147,1.4421,1.3963,1.4239,3155349,0
1973-05-01,1.4239,1.4512,1.4056,1.4512,3165867,0
1973-05-02,1.4512,1.4786,1.4329,1.4421,2166673,0
1973-05-03,1.4421,1.5244,1.4147,1.506,2829295,0
1973-05-04,1.506,1.5334,1.4786,1.4877,2208742,0
1973-05-07,1.4877,1.506,1.4786,1.4969,757284,0
1973-05-08,1.4969,1.561,1.4786,1.5425,2045717,0
1973-05-09,1.5425,1.5698,1.5334,1.5334,2350733,0
1973-05-10,1.5334,1.561,1.5244,1.5334,967639,0
1973-05-11,1.5334,1.5425,1.506,1.5151,1656557,0
1973-05-14,1.5151,1.5244,1.4877,1.4969,2392805,0
1973-05-15,1.4969,1.506,1.4604,1.506,3455105,0
1973-05-16,1.506,1.506,1.4697,1.4877,1977352,0
1973-05-17,1.4877,1.4877,1.4604,1.4604,1262139,0
1973-05-18,1.4421,1.4421,1.4056,1.4147,2561089,0
1973-05-21,1.3874,1.3874,1.36,1.3874,5427199,0
1973-05-22,1.3963,1.4512,1.3963,1.4147,2440136,0
1973-05-23,1.4147,1.4604,1.4056,1.4239,1104372,0
1973-05-24,1.4239,1.506,1.4239,1.506,2303404,0
1973-05-25,1.506,1.5244,1.4786,1.5151,2171931,0
1973-05-29,1.5151,1.5151,1.4877,1.4877,1020229,0
1973-05-30,1.4877,1.4877,1.4786,1.4786,1667076,0
1973-05-31,1.4786,1.4786,1.4239,1.4239,1798547,0
1973-06-01,1.4056,1.4056,1.3691,1.3783,3076465,0
1973-06-04,1.3783,1.4056,1.3783,1.3963,2124602,0
1973-06-05,1.3963,1.4421,1.3874,1.4329,2503243,0
1973-06-06,1.4329,1.4604,1.4056,1.4056,1793288,0
1973-06-07,1.4147,1.4512,1.4147,1.4421,1898467,0
1973-06-08,1.4421,1.4697,1.4239,1.4421,1824843,0
1973-06-11,1.4421,1.4604,1.4329,1.4329,925568,0
1973-06-12,1.4421,1.4786,1.4421,1.4697,1761736,0
1973-06-13,1.4697,1.4786,1.4056,1.4421,1793288,0
1973-06-14,1.4421,1.4421,1.3963,1.3963,1383094,0
1973-06-15,1.3874,1.3874,1.3508,1.3691,2687305,0
1973-06-18,1.36,1.36,1.3416,1.3508,1782772,0
1973-06-19,1.3508,1.3783,1.3416,1.36,2771449,0
1973-06-20,1.36,1.3691,1.3416,1.3416,1582934,0
1973-06-21,1.3416,1.3416,1.2959,1.2959,3418294,0
1973-06-22,1.2959,1.3143,1.2138,1.2321,7204712,0
1973-06-25,1.2047,1.2047,1.1226,1.1501,6647266,0
1973-06-26,1.1501,1.2138,1.1409,1.2047,4149284,0
1973-06-27,1.2047,1.2047,1.1592,1.2047,3144829,0
1973-06-28,1.2047,1.2414,1.1957,1.2414,2398065,0
1973-06-29,1.2414,1.2414,1.2321,1.2321,1519827,0
1973-07-02,1.2232,1.2232,1.1865,1.1865,2093049,0
1973-07-03,1.1865,1.1957,1.1683,1.1957,3171125,0
1973-07-05,1.1957,1.2138,1.1775,1.2138,1561898,0
1973-07-06,1.2138,1.2138,1.1957,1.2047,2450654,0
1973-07-09,1.2047,1.3235,1.1865,1.3143,2944993,0
1973-07-10,1.3143,1.3143,1.278,1.2959,2845073,0
1973-07-11,1.2959,1.3508,1.278,1.3508,3576063,0
1973-07-12,1.3508,1.4056,1.3328,1.3783,3949445,0
1973-07-13,1.3691,1.3691,1.3508,1.3508,2881883,0
1973-07-16,1.3508,1.4421,1.3508,1.4329,2734634,0
1973-07-17,1.4329,1.4421,1.3963,1.3963,2997580,0
1973-07-18,1.3963,1.4329,1.3874,1.4239,2229778,0
1973-07-19,1.4239,1.506,1.4056,1.4512,3486658,0
1973-07-20,1.4512,1.4512,1.4056,1.4056,2750412,0
1973-07-23,1.4056,1.4421,1.4056,1.4239,1651299,0
1973-07-24,1.4239,1.4512,1.4056,1.4421,1351540,0
1973-07-25,1.4421,1.506,1.4421,1.4786,3123795,0
1973-07-26,1.4786,1.506,1.4604,1.4786,1141184,0
1973-07-27,1.4786,1.4877,1.4697,1.4786,1367318,0
1973-07-30,1.4786,1.4877,1.4697,1.4877,836167,0
1973-07-31,1.4877,1.4877,1.4147,1.4147,2860850,0
1973-08-01,1.4147,1.4147,1.3874,1.3963,2045717,0
1973-08-02,1.3963,1.4329,1.3963,1.4329,1214810,0
1973-08-03,1.4239,1.4239,1.4056,1.4239,773060,0
1973-08-06,1.4239,1.4421,1.4056,1.4329,2072010,0
1973-08-07,1.4329,1.4329,1.3963,1.4147,1966833,0
1973-08-08,1.4147,1.4147,1.3783,1.3783,951864,0
1973-08-09,1.3783,1.4056,1.3783,1.3783,1414647,0
1973-08-10,1.3783,1.3783,1.3508,1.36,667882,0
1973-08-13,1.36,1.3783,1.3328,1.3328,1498789,0
1973-08-14,1.3328,1.3691,1.3328,1.3508,1283175,0
1973-08-15,1.3508,1.3783,1.3416,1.36,2240299,0
1973-08-16,1.36,1.3783,1.3416,1.3416,1167479,0
1973-08-17,1.3416,1.36,1.3416,1.3508,683658,0
1973-08-20,1.3508,1.3508,1.2959,1.2959,1304212,0
1973-08-21,1.2959,1.3052,1.2687,1.278,1903727,0
1973-08-22,1.278,1.3052,1.2687,1.278,1945798,0
1973-08-23,1.2959,1.3235,1.2959,1.3143,1072818,0
1973-08-24,1.3143,1.3328,1.2959,1.3328,1341022,0
1973-08-27,1.3328,1.36,1.3143,1.3416,683658,0
1973-08-28,1.3508,1.3783,1.3508,1.3783,1246363,0
1973-08-29,1.3783,1.4056,1.3691,1.3963,1435684,0
1973-08-30,1.3963,1.4056,1.3691,1.3691,452267,0
1973-08-31,1.3691,1.3783,1.3508,1.3783,799354,0
1973-09-04,1.3783,1.3783,1.3416,1.3508,641589,0
1973-09-05,1.3508,1.3508,1.3328,1.3416,972898,0
1973-09-06,1.3416,1.3416,1.3052,1.3052,962381,0
1973-09-07,1.287,1.287,1.2138,1.2687,7725343,0
1973-09-10,1.2595,1.2595,1.2232,1.2232,2229778,0
1973-09-11,1.2232,1.2414,1.2232,1.2321,1819584,0
1973-09-12,1.2414,1.278,1.2414,1.2687,1456719,0
1973-09-13,1.2687,1.3052,1.2595,1.2959,1588192,0
1973-09-14,1.2959,1.3328,1.278,1.3328,1309469,0
1973-09-17,1.3328,1.3416,1.2959,1.2959,1314729,0
1973-09-18,1.2959,1.3052,1.2595,1.2595,1966833,0
1973-09-19,1.2595,1.2687,1.2232,1.2595,2971288,0
1973-09-20,1.278,1.3235,1.278,1.3143,2398065,0
1973-09-21,1.3143,1.3143,1.278,1.3052,1719664,0
1973-09-24,1.3052,1.3328,1.3052,1.3235,1309469,0
1973-09-25,1.3235,1.3328,1.3052,1.3052,2040460,0
1973-09-26,1.3052,1.3143,1.287,1.2959,1341022,0
1973-09-27,1.2959,1.3052,1.278,1.278,1125406,0
1973-09-28,1.278,1.278,1.2595,1.2687,1083337,0
1973-10-01,1.2687,1.2687,1.2504,1.2595,794095,0
1973-10-02,1.2595,1.3328,1.2504,1.2959,3665463,0
1973-10-03,1.287,1.287,1.2595,1.2595,1908985,0
1973-10-04,1.2504,1.2504,1.2414,1.2414,1998387,0
1973-10-05,1.2414,1.2687,1.2321,1.2504,1451461,0
1973-10-08,1.2504,1.278,1.2504,1.278,1325245,0
1973-10-09,1.278,1.3052,1.2595,1.278,3760122,0
1973-10-10,1.278,1.278,1.2504,1.2595,1214810,0
1973-10-11,1.2595,1.278,1.2504,1.278,1277915,0
1973-10-12,1.278,1.287,1.2138,1.2138,1835361,0
1973-10-15,1.2138,1.2138,1.1775,1.1775,2482206,0
1973-10-16,1.1775,1.1957,1.1501,1.1683,3013356,0
1973-10-17,1.1683,1.1957,1.1409,1.1501,2098306,0
1973-10-18,1.1501,1.1592,1.1319,1.1319,2597905,0
1973-10-19,1.1319,1.1501,1.1319,1.1319,2229778,0
1973-10-22,1.1319,1.1501,1.1319,1.1319,1877431,0
1973-10-23,1.1319,1.1683,1.1226,1.1501,1646041,0
1973-10-24,1.1501,1.1592,1.1409,1.1501,1404129,0
1973-10-25,1.1501,1.1683,1.1319,1.1501,1099113,0
1973-10-26,1.1501,1.1683,1.1501,1.1501,1588192,0
1973-10-29,1.1501,1.1775,1.1501,1.1501,2545313,0
1973-10-30,1.1501,1.1592,1.1409,1.1409,2003644,0
1973-10-31,1.1409,1.1501,1.1319,1.1319,1845879,0
1973-11-01,1.1319,1.1319,1.0861,1.0861,5011743,0
1973-11-02,1.0861,1.0861,1.0224,1.0405,4349122,0
1973-11-05,1.0224,1.0224,0.9856,1.0039,4117727,0
1973-11-06,1.0039,1.0224,0.9949,1.0039,1851137,0
1973-11-07,1.0039,1.0497,1.0039,1.0039,3134313,0
1973-11-08,1.0039,1.0405,1.0039,1.0132,1919504,0
1973-11-09,1.0132,1.0132,0.9491,0.9585,4112470,0
1973-11-12,0.9127,0.9127,0.8487,0.8671,8414260,0
1973-11-13,0.8671,0.8763,0.8487,0.8671,6815550,0
1973-11-14,0.8671,0.8854,0.8398,0.8398,4349122,0
1973-11-15,0.8398,0.8854,0.8398,0.8487,4648880,0
1973-11-16,0.8487,0.9219,0.8398,0.8671,5279950,0
1973-11-19,0.8487,0.8487,0.794,0.794,5584966,0
1973-11-20,0.7666,0.7666,0.7211,0.7485,7010131,0
1973-11-21,0.7485,0.776,0.7211,0.7302,6657782,0
1973-11-23,0.7302,0.7485,0.6936,0.7028,2582126,0
1973-11-26,0.6845,0.6845,0.6481,0.6756,6005678,0
1973-11-27,0.6756,0.7028,0.6573,0.6661,4585773,0
1973-11-28,0.6661,0.7576,0.6661,0.7394,5059076,0
1973-11-29,0.7394,0.7394,0.7028,0.7211,8303826,0
1973-11-30,0.7211,0.7394,0.6936,0.7028,3234230,0
1973-12-03,0.7028,0.7119,0.6661,0.6936,2603160,0
1973-12-04,0.6936,0.7302,0.6845,0.7119,3470883,0
1973-12-05,0.7119,0.7211,0.6573,0.6756,3523471,0
1973-12-06,0.6756,0.7211,0.6756,0.7028,6815550,0
1973-12-07,0.7028,0.7394,0.6936,0.7028,4917083,0
1973-12-10,0.7028,0.7576,0.6936,0.7302,3386740,0
1973-12-11,0.7302,0.7394,0.6936,0.6936,1998387,0
1973-12-12,0.6936,0.6936,0.6756,0.6845,2103565,0
1973-12-13,0.6845,0.7119,0.6661,0.6756,2750412,0
1973-12-14,0.6756,0.7302,0.6756,0.7211,3549766,0
1973-12-17,0.7211,0.7302,0.7028,0.7211,1477754,0
1973-12-18,0.7211,0.7576,0.7119,0.7302,5479787,0
1973-12-19,0.7302,0.7394,0.6845,0.7028,2866108,0
1973-12-20,0.7028,0.7119,0.6845,0.7028,1819584,0
1973-12-21,0.7028,0.7119,0.6661,0.6845,3770641,0
1973-12-24,0.6845,0.6845,0.6573,0.6756,978158,0
1973-12-26,0.6845,0.7302,0.6845,0.7028,2813518,0
1973-12-27,0.7211,0.776,0.7211,0.7485,4969672,0
1973-12-28,0.7485,0.7666,0.7394,0.7576,2508501,0
1973-12-31,0.7576,0.7666,0.7485,0.7576,1840621,0
1974-01-02,0.7576,0.7576,0.7211,0.7302,1703888,0
1974-01-03,0.7302,0.7485,0.7119,0.7119,3397258,0
1974-01-04,0.7028,0.7028,0.6573,0.6573,8593064,0
1974-01-07,0.6573,0.6661,0.6481,0.6573,2913438,0
1974-01-08,0.6207,0.6207,0.6025,0.6025,7267817,0
1974-01-09,0.6025,0.6025,0.575,0.5932,3633910,0
1974-01-10,0.5932,0.6207,0.566,0.5842,5427199,0
1974-01-11,0.5842,0.6116,0.575,0.6116,3923149,0
1974-01-14,0.6116,0.6298,0.5932,0.6207,2292886,0
1974-01-15,0.6207,0.6298,0.6116,0.6207,3618132,0
1974-01-16,0.6207,0.6573,0.6207,0.6573,2613678,0
1974-01-17,0.6573,0.6756,0.6573,0.6661,3791677,0
1974-01-18,0.6661,0.6756,0.6481,0.6481,3202677,0
1974-01-21,0.6481,0.7119,0.6207,0.7028,3239491,0
1974-01-22,0.7028,0.7211,0.6756,0.6936,3954702,0
1974-01-23,0.6936,0.7394,0.6936,0.7302,4017811,0
1974-01-24,0.7302,0.7394,0.7028,0.7211,2855590,0
1974-01-25,0.7211,0.7302,0.7119,0.7119,1646041,0
1974-01-28,0.7119,0.7211,0.6845,0.7028,1798547,0
1974-01-29,0.7028,0.7211,0.7028,0.7119,1661816,0
1974-01-30,0.7211,0.7394,0.7211,0.7394,2003644,0
1974-01-31,0.7394,0.7485,0.7211,0.7211,3234230,0
1974-02-01,0.7119,0.7119,0.6936,0.7028,1099113,0
1974-02-04,0.6845,0.6845,0.6661,0.6661,1646041,0
1974-02-05,0.6661,0.6845,0.6481,0.6573,2408582,0
1974-02-06,0.6573,0.6756,0.6573,0.6756,1325245,0
1974-02-07,0.6756,0.7028,0.6756,0.6845,8235457,0
1974-02-08,0.6845,0.6845,0.6573,0.6573,1209549,0
1974-02-11,0.6573,0.6573,0.6298,0.6298,2145637,0
1974-02-12,0.6298,0.6573,0.6298,0.6388,2313923,0
1974-02-13,0.6388,0.6573,0.6388,0.6388,878238,0
1974-02-14,0.6388,0.6573,0.6388,0.6388,1214810,0
1974-02-15,0.6388,0.6661,0.6388,0.6573,5127439,0
1974-02-19,0.6573,0.7028,0.6573,0.6573,4254460,0
1974-02-20,0.6573,0.6936,0.6573,0.6936,2150894,0
1974-02-21,0.6936,0.6936,0.6845,0.6845,2308663,0
1974-02-22,0.6845,0.6936,0.6661,0.6756,1935280,0
1974-02-25,0.6756,0.6845,0.6661,0.6756,983418,0
1974-02-26,0.6756,0.6936,0.6661,0.6936,2419100,0
1974-02-27,0.6936,0.7211,0.6845,0.7211,5006485,0
1974-02-28,0.7211,0.7211,0.7028,0.7211,2534797,0
1974-03-01,0.7119,0.7119,0.6936,0.7028,2561089,0
1974-03-04,0.7028,0.7211,0.6756,0.7211,2287626,0
1974-03-05,0.7394,0.785,0.7394,0.785,10764995,0
1974-03-06,0.785,0.8307,0.776,0.8214,14893242,0
1974-03-07,0.8214,0.8398,0.8124,0.8124,14062334,0
1974-03-08,0.8124,0.8398,0.8032,0.8307,7446620,0
1974-03-11,0.8307,0.858,0.794,0.8487,13241942,0
1974-03-12,0.8487,0.8671,0.8398,0.8398,6710372,0
1974-03-13,0.8398,0.8671,0.8398,0.8671,4349122,0
1974-03-14,0.8671,0.8763,0.8487,0.858,10291694,0
1974-03-15,0.858,0.8671,0.8487,0.858,3202677,0
1974-03-18,0.858,0.8671,0.8307,0.8307,6273883,0
1974-03-19,0.8307,0.8307,0.8124,0.8124,3465624,0
1974-03-20,0.8124,0.8398,0.8124,0.8307,2087788,0
1974-03-21,0.8307,0.8307,0.8124,0.8124,1609228,0
1974-03-22,0.8124,0.8214,0.8124,0.8124,1298950,0
1974-03-25,0.8124,0.8124,0.785,0.8032,4096692,0
1974-03-26,0.8032,0.8032,0.794,0.794,888757,0
1974-03-27,0.794,0.8032,0.776,0.785,1446201,0
1974-03-28,0.776,0.776,0.7576,0.776,3544507,0
1974-03-29,0.776,0.8032,0.7666,0.785,3260527,0
1974-04-01,0.785,0.794,0.785,0.785,1062299,0
1974-04-02,0.785,0.794,0.785,0.785,2045717,0
1974-04-03,0.785,0.8032,0.776,0.8032,2398065,0
1974-04-04,0.8032,0.8124,0.785,0.8124,1672334,0
1974-04-05,0.8032,0.8032,0.776,0.785,1456719,0
1974-04-08,0.776,0.776,0.7666,0.776,2398065,0
1974-04-09,0.776,0.785,0.776,0.776,1782772,0
1974-04-10,0.7576,0.7576,0.7211,0.7211,4654138,0
1974-04-11,0.7211,0.7211,0.6845,0.7028,4270238,0
1974-04-15,0.7028,0.7302,0.7028,0.7119,1961574,0
1974-04-16,0.7302,0.7576,0.7302,0.7485,2603160,0
1974-04-17,0.7485,0.7485,0.7302,0.7394,1346282,0
1974-04-18,0.7302,0.7302,0.7119,0.7119,1461978,0
1974-04-19,0.7028,0.7028,0.6936,0.6936,1277915,0
1974-04-22,0.6936,0.7119,0.6845,0.7028,1114889,0
1974-04-23,0.7028,0.7028,0.6845,0.6845,1230585,0
1974-04-24,0.6845,0.6845,0.6661,0.6756,1866915,0
1974-04-25,0.6756,0.6936,0.6573,0.6845,3397258,0
1974-04-26,0.6845,0.7028,0.6845,0.6845,1761736,0
1974-04-29,0.6845,0.7028,0.6661,0.6936,1882689,0
1974-04-30,0.6936,0.7119,0.6845,0.7028,1367318,0
1974-05-01,0.7028,0.7394,0.6936,0.7302,2476947,0
1974-05-02,0.7302,0.7394,0.7211,0.7211,1504048,0
1974-05-03,0.7211,0.7211,0.7028,0.7028,520632,0
1974-05-06,0.7028,0.7302,0.6936,0.7211,725729,0
1974-05-07,0.7211,0.7394,0.7119,0.7119,536410,0
1974-05-08,0.7119,0.7211,0.7028,0.7028,1425167,0
1974-05-09,0.7211,0.7394,0.7211,0.7394,1472494,0
1974-05-10,0.7394,0.7485,0.7302,0.7302,1472494,0
1974-05-13,0.7302,0.7302,0.7028,0.7119,1104372,0
1974-05-14,0.7119,0.7211,0.7028,0.7028,683658,0
1974-05-15,0.7028,0.7211,0.7028,0.7028,573222,0
1974-05-16,0.7028,0.7211,0.6845,0.6845,1177996,0
1974-05-17,0.6845,0.6845,0.6573,0.6756,2434877,0
1974-05-20,0.6756,0.6845,0.6661,0.6845,1814325,0
1974-05-21,0.6845,0.6936,0.6845,0.6936,741507,0
1974-05-22,0.6936,0.7028,0.6845,0.6936,962381,0
1974-05-23,0.6936,0.7211,0.6936,0.7211,1446201,0
1974-05-24,0.7211,0.7394,0.7211,0.7394,2750412,0
1974-05-28,0.7394,0.7394,0.7211,0.7394,899273,0
1974-05-29,0.7394,0.7394,0.6936,0.7028,1067559,0
1974-05-30,0.7028,0.7394,0.6845,0.7211,2177189,0
1974-05-31,0.7211,0.7302,0.7028,0.7119,920309,0
1974-06-03,0.7119,0.7394,0.7119,0.7394,1730182,0
1974-06-04,0.7394,0.794,0.7394,0.7666,4217649,0
1974-06-05,0.7666,0.794,0.7576,0.785,3323633,0
1974-06-06,0.785,0.8214,0.776,0.8214,2902921,0
1974-06-07,0.8214,0.8214,0.794,0.794,3455105,0
1974-06-10,0.794,0.8214,0.776,0.8032,4927602,0
1974-06-11,0.8032,0.8124,0.785,0.785,1766993,0
1974-06-12,0.785,0.785,0.776,0.776,2592645,0
1974-06-13,0.776,0.8032,0.776,0.785,1209549,0
1974-06-14,0.785,0.785,0.7576,0.7576,3228973,0
1974-06-17,0.7576,0.7576,0.7394,0.7394,1824843,0
1974-06-18,0.7302,0.7302,0.6845,0.6936,2776706,0
1974-06-19,0.6936,0.7119,0.6936,0.6936,778318,0
1974-06-20,0.7028,0.7211,0.7028,0.7028,688918,0
1974-06-21,0.7028,0.7028,0.6845,0.7028,1172738,0
1974-06-24,0.7028,0.7119,0.6845,0.7119,657364,0
1974-06-25,0.7211,0.7485,0.7211,0.7394,1582934,0
1974-06-26,0.7302,0.7302,0.6936,0.6936,1866915,0
1974-06-27,0.6936,0.7211,0.6936,0.6936,846685,0
1974-06-28,0.6936,0.7119,0.6845,0.6936,1440942,0
1974-07-01,0.6936,0.7211,0.6936,0.6936,1709146,0
1974-07-02,0.6845,0.6845,0.6207,0.6207,7062719,0
1974-07-03,0.6207,0.6573,0.6207,0.6481,3407775,0
1974-07-05,0.6481,0.6481,0.6298,0.6388,1041267,0
1974-07-08,0.6207,0.6207,0.5932,0.6116,3633910,0
1974-07-09,0.6116,0.6207,0.5294,0.5294,5711179,0
1974-07-10,0.5569,0.575,0.5569,0.5569,5537635,0
1974-07-11,0.566,0.6116,0.566,0.5932,4038845,0
1974-07-12,0.6116,0.6573,0.6116,0.6481,4243942,0
1974-07-15,0.6481,0.6573,0.6207,0.6481,2834554,0
1974-07-16,0.6388,0.6388,0.6207,0.6207,1782772,0
1974-07-17,0.6207,0.6573,0.6116,0.6481,2187708,0
1974-07-18,0.6481,0.6573,0.6298,0.6388,2608420,0
1974-07-19,0.6388,0.6388,0.6207,0.6298,2219261,0
1974-07-22,0.6298,0.6388,0.6207,0.6388,720471,0
1974-07-23,0.6388,0.6481,0.6388,0.6388,1809066,0
1974-07-24,0.6388,0.6481,0.6298,0.6388,1356799,0
1974-07-25,0.6388,0.6388,0.6116,0.6207,1004452,0
1974-07-26,0.6207,0.6207,0.5932,0.6025,1972092,0
1974-07-29,0.5932,0.5932,0.575,0.5842,1335765,0
1974-07-30,0.5842,0.5932,0.566,0.5932,2192967,0
1974-07-31,0.5932,0.5932,0.575,0.575,1062299,0
1974-08-01,0.575,0.5932,0.575,0.5842,1309469,0
1974-08-02,0.5842,0.6116,0.575,0.6025,1288433,0
1974-08-05,0.6025,0.6388,0.6025,0.6116,1514568,0
1974-08-06,0.6116,0.6573,0.6116,0.6207,5563932,0
1974-08-07,0.6207,0.6481,0.6116,0.6481,2382286,0
1974-08-08,0.6481,0.6481,0.6025,0.6116,2839813,0
1974-08-09,0.6116,0.6207,0.6025,0.6116,2050977,0
1974-08-12,0.6116,0.6116,0.5932,0.5932,978158,0
1974-08-13,0.5932,0.6025,0.5842,0.5932,1262139,0
1974-08-14,0.5842,0.5842,0.566,0.575,2382286,0
1974-08-15,0.575,0.5932,0.575,0.575,1409388,0
1974-08-16,0.575,0.5932,0.575,0.5842,1966833,0
1974-08-19,0.5842,0.6116,0.566,0.6025,2271850,0
1974-08-20,0.6025,0.6207,0.5842,0.6025,2534797,0
1974-08-21,0.5932,0.5932,0.5569,0.5569,2934474,0
1974-08-22,0.5569,0.5569,0.5294,0.5476,4149284,0
1974-08-23,0.5476,0.5569,0.5204,0.5204,3260527,0
1974-08-26,0.5204,0.566,0.5204,0.5569,2976545,0
1974-08-27,0.5569,0.5569,0.5204,0.5385,2398065,0
1974-08-28,0.5385,0.5569,0.5385,0.5385,2119342,0
1974-08-29,0.5385,0.5385,0.5294,0.5385,1057041,0
1974-08-30,0.5385,0.566,0.5385,0.5476,2135118,0
1974-09-03,0.5476,0.5569,0.4929,0.4929,2524278,0
1974-09-04,0.4929,0.502,0.47465,0.4929,3817970,0
1974-09-05,0.4929,0.5204,0.4929,0.502,3071206,0
1974-09-06,0.502,0.502,0.45637,0.46552,4790870,0
1974-09-09,0.46552,0.46552,0.42895,0.42895,2561089,0
1974-09-10,0.42895,0.43819,0.41075,0.42895,2587384,0
1974-09-11,0.42895,0.44722,0.41991,0.43819,2497982,0
1974-09-12,0.42895,0.42895,0.40162,0.40162,3255267,0
1974-09-13,0.40162,0.41991,0.40162,0.41075,2224521,0
1974-09-16,0.41075,0.45637,0.40162,0.43819,3034394,0
1974-09-17,0.43819,0.44722,0.41075,0.41075,2461173,0
1974-09-18,0.40162,0.40162,0.3742,0.40162,3875820,0
1974-09-19,0.40162,0.42895,0.40162,0.41991,3781159,0
1974-09-20,0.41991,0.41991,0.40162,0.41075,1425167,0
1974-09-23,0.41075,0.41991,0.39248,0.39248,1356799,0
1974-09-24,0.39248,0.39248,0.38343,0.39248,757284,0
1974-09-25,0.39248,0.41075,0.38343,0.38343,2766188,0
1974-09-26,0.38343,0.38343,0.3742,0.3742,894017,0
1974-09-27,0.3742,0.38343,0.35601,0.36514,3460366,0
1974-09-30,0.35601,0.35601,0.31945,0.34677,2887143,0
1974-10-01,0.34677,0.34677,0.31945,0.33774,3965220,0
1974-10-02,0.33774,0.35601,0.33774,0.34677,2119342,0
1974-10-03,0.34677,0.34677,0.3286,0.3286,1451461,0
1974-10-04,0.3286,0.33774,0.31945,0.31945,2334957,0
1974-10-07,0.3286,0.34677,0.3286,0.34677,2766188,0
1974-10-08,0.33774,0.33774,0.3286,0.3286,1530343,0
1974-10-09,0.3286,0.36514,0.31945,0.36514,2918697,0
1974-10-10,0.36514,0.38343,0.36514,0.36514,4033586,0
1974-10-11,0.36514,0.3742,0.35601,0.36514,2866108,0
1974-10-14,0.36514,0.41075,0.35601,0.38343,4869755,0
1974-10-15,0.39248,0.41991,0.39248,0.41075,5374609,0
1974-10-16,0.41075,0.41991,0.39248,0.39248,3633910,0
1974-10-17,0.39248,0.41075,0.38343,0.41075,2818778,0
1974-10-18,0.41075,0.41075,0.40162,0.41075,1682851,0
1974-10-21,0.41075,0.41075,0.39248,0.41075,1493533,0
1974-10-22,0.41075,0.41075,0.38343,0.39248,2019423,0
1974-10-23,0.39248,0.39248,0.35601,0.36514,2350733,0
1974-10-24,0.36514,0.36514,0.34677,0.36514,2545313,0
1974-10-25,0.36514,0.3742,0.34677,0.34677,1477754,0
1974-10-28,0.34677,0.36514,0.33774,0.36514,972898,0
1974-10-29,0.3742,0.40162,0.3742,0.3742,2429617,0
1974-10-30,0.3742,0.39248,0.3742,0.3742,1703888,0
1974-10-31,0.3742,0.40162,0.3742,0.3742,5237878,0
1974-11-01,0.3742,0.38343,0.36514,0.3742,1740699,0
1974-11-04,0.3742,0.3742,0.35601,0.36514,1430424,0
1974-11-05,0.36514,0.39248,0.35601,0.38343,1882689,0
1974-11-06,0.40162,0.41991,0.40162,0.40162,7315149,0
1974-11-07,0.40162,0.44722,0.40162,0.43819,5569189,0
1974-11-08,0.43819,0.44722,0.42895,0.43819,2650493,0
1974-11-11,0.43819,0.44722,0.42895,0.43819,2818778,0
1974-11-12,0.43819,0.43819,0.39248,0.40162,2466432,0
1974-11-13,0.40162,0.41991,0.39248,0.40162,3581318,0
1974-11-14,0.40162,0.41075,0.39248,0.39248,2277109,0
1974-11-15,0.39248,0.39248,0.38343,0.39248,2061494,0
1974-11-18,0.38343,0.38343,0.35601,0.35601,2455912,0
1974-11-19,0.35601,0.36514,0.34677,0.34677,2950251,0
1974-11-20,0.34677,0.36514,0.34677,0.35601,1851137,0
1974-11-21,0.35601,0.36514,0.34677,0.36514,925568,0
1974-11-22,0.3742,0.38343,0.3742,0.3742,2682046,0
1974-11-25,0.3742,0.3742,0.35601,0.36514,851945,0
1974-11-26,0.36514,0.3742,0.35601,0.3742,3302597,0
1974-11-27,0.3742,0.3742,0.35601,0.35601,2603160,0
1974-11-29,0.35601,0.35601,0.34677,0.35601,762543,0
1974-12-02,0.35601,0.35601,0.34677,0.34677,967639,0
1974-12-03,0.34677,0.35601,0.33774,0.34677,1656557,0
1974-12-04,0.34677,0.35601,0.33774,0.34677,1172738,0
1974-12-05,0.34677,0.34677,0.3103,0.31945,2403324,0
1974-12-06,0.31945,0.31945,0.30117,0.3103,2271850,0
1974-12-09,0.3103,0.3103,0.30117,0.3103,1956316,0
1974-12-10,0.3103,0.33774,0.3103,0.31945,1972092,0
1974-12-11,0.31945,0.33774,0.31945,0.3286,1283175,0
1974-12-12,0.3286,0.3286,0.3103,0.3103,2008904,0
1974-12-13,0.3103,0.3103,0.29203,0.30117,1041267,0
1974-12-16,0.30117,0.30117,0.28298,0.28298,4170318,0
1974-12-17,0.28298,0.28298,0.26469,0.28298,4049363,0
1974-12-18,0.28298,0.30117,0.28298,0.30117,2718858,0
1974-12-19,0.30117,0.3103,0.29203,0.3103,1588192,0
1974-12-20,0.3103,0.3103,0.30117,0.30117,1388353,0
1974-12-23,0.30117,0.3103,0.30117,0.30117,1367318,0
1974-12-24,0.3103,0.31945,0.3103,0.31945,1777513,0
1974-12-26,0.31945,0.3286,0.31945,0.3286,957124,0
1974-12-27,0.3286,0.3286,0.3103,0.31945,915050,0
1974-12-30,0.31945,0.3286,0.31945,0.3286,2866108,0
1974-12-31,0.3286,0.34677,0.3286,0.34677,3150089,0
1975-01-02,0.34677,0.35601,0.34677,0.35601,5137959,0
1975-01-03,0.35601,0.38343,0.33774,0.36514,4207132,0
1975-01-06,0.36514,0.39248,0.36514,0.3742,3171125,0
1975-01-07,0.3742,0.3742,0.36514,0.3742,4969672,0
1975-01-08,0.3742,0.3742,0.36514,0.3742,1740699,0
1975-01-09,0.3742,0.39248,0.36514,0.39248,3055428,0
1975-01-10,0.41075,0.43819,0.41075,0.42895,15056266,0
1975-01-13,0.42895,0.44722,0.41991,0.41991,8093467,0
1975-01-14,0.41991,0.42895,0.41075,0.41991,4317566,0
1975-01-15,0.41991,0.44722,0.41075,0.44722,3670722,0
1975-01-16,0.44722,0.45637,0.43819,0.44722,5542895,0
1975-01-17,0.44722,0.44722,0.43819,0.43819,2366512,0
1975-01-20,0.43819,0.44722,0.42895,0.43819,4301791,0
1975-01-21,0.43819,0.44722,0.42895,0.42895,3765382,0
1975-01-22,0.42895,0.45637,0.41991,0.45637,2277109,0
1975-01-23,0.45637,0.47465,0.44722,0.46552,6168706,0
1975-01-24,0.46552,0.4929,0.46552,0.48362,6063526,0
1975-01-27,0.48362,0.502,0.48362,0.4929,4175578,0
1975-01-28,0.4929,0.4929,0.47465,0.48362,4333345,0
1975-01-29,0.48362,0.4929,0.46552,0.47465,4911825,0
1975-01-30,0.47465,0.48362,0.46552,0.47465,3539249,0
1975-01-31,0.47465,0.4929,0.47465,0.48362,6831327,0
1975-02-03,0.48362,0.502,0.48362,0.4929,6447428,0
1975-02-04,0.4929,0.502,0.48362,0.48362,4496370,0
1975-02-05,0.48362,0.502,0.47465,0.502,5563932,0
1975-02-06,0.5111,0.5385,0.5111,0.5111,11006905,0
1975-02-07,0.5111,0.5294,0.502,0.5294,7709566,0
1975-02-10,0.5294,0.5294,0.5204,0.5204,4101952,0
1975-02-11,0.5204,0.5294,0.5204,0.5294,4612068,0
1975-02-12,0.5385,0.5569,0.5385,0.5569,5621778,0
1975-02-13,0.5932,0.6116,0.5932,0.5932,15739928,0
1975-02-14,0.5932,0.6207,0.5842,0.6207,6363284,0
1975-02-18,0.6207,0.6573,0.6116,0.6207,7520245,0
1975-02-19,0.6207,0.6481,0.6116,0.6481,4517406,0
1975-02-20,0.6481,0.6573,0.6388,0.6481,3970479,0
1975-02-21,0.6481,0.6661,0.6388,0.6388,8703501,0
1975-02-24,0.6388,0.6573,0.6207,0.6388,4080917,0
1975-02-25,0.6298,0.6298,0.5932,0.6025,5258914,0
1975-02-26,0.6025,0.6298,0.6025,0.6207,5726955,0
1975-02-27,0.6207,0.6298,0.6116,0.6116,3360445,0
1975-02-28,0.6116,0.6298,0.6116,0.6298,2639974,0
1975-03-03,0.6298,0.6756,0.6298,0.6756,6668302,0
1975-03-04,0.6756,0.7028,0.6661,0.6661,11417101,0
1975-03-05,0.6661,0.6936,0.6661,0.6756,5621778,0
1975-03-06,0.6756,0.7119,0.6756,0.7028,5195805,0
1975-03-07,0.7028,0.7302,0.7028,0.7302,6352767,0
1975-03-10,0.7302,0.7302,0.7028,0.7302,3523471,0
1975-03-11,0.7211,0.7211,0.6936,0.6936,4438523,0
1975-03-12,0.6936,0.7028,0.6756,0.6845,6121375,0
1975-03-13,0.6845,0.7119,0.6756,0.7119,6173964,0
1975-03-14,0.7119,0.7211,0.7028,0.7119,4212389,0
1975-03-17,0.7119,0.7394,0.7119,0.7394,3455105,0
1975-03-18,0.7302,0.7302,0.7028,0.7028,11985062,0
1975-03-19,0.7028,0.7119,0.6845,0.6936,4775093,0
1975-03-20,0.6936,0.7119,0.6936,0.6936,2871367,0
1975-03-21,0.6936,0.7028,0.6845,0.7028,2587384,0
1975-03-24,0.6756,0.6756,0.6661,0.6756,4554220,0
1975-03-25,0.6756,0.6845,0.6573,0.6845,5811100,0
1975-03-26,0.7028,0.7302,0.7028,0.7211,5069591,0
1975-03-27,0.7211,0.7394,0.7211,0.7211,6121375,0
1975-03-31,0.7211,0.7394,0.7211,0.7302,2676785,0
1975-04-01,0.7302,0.7576,0.7302,0.7576,6331730,0
1975-04-02,0.7576,0.7666,0.7485,0.7576,5527117,0
1975-04-03,0.7576,0.776,0.7485,0.7666,3539249,0
1975-04-04,0.7666,0.8214,0.7666,0.8124,10296952,0
1975-04-07,0.8124,0.8124,0.785,0.8124,4759317,0
1975-04-08,0.8124,0.8214,0.794,0.8032,6684078,0
1975-04-09,0.8032,0.8032,0.785,0.794,4375415,0
1975-04-10,0.794,0.8124,0.785,0.794,6210776,0
1975-04-11,0.794,0.8032,0.785,0.794,4743540,0
1975-04-14,0.794,0.8032,0.7666,0.7666,3497176,0
1975-04-15,0.7666,0.785,0.7576,0.776,6415874,0
1975-04-16,0.776,0.785,0.7576,0.785,5627038,0
1975-04-17,0.785,0.794,0.776,0.776,4769834,0
1975-04-18,0.776,0.776,0.7666,0.776,4054622,0
1975-04-21,0.776,0.776,0.7666,0.7666,3618132,0
1975-04-22,0.7666,0.7666,0.7394,0.7485,4648880,0
1975-04-23,0.7485,0.7485,0.7119,0.7211,8088208,0
1975-04-24,0.7211,0.7576,0.7119,0.7394,12763380,0
1975-04-25,0.7394,0.7666,0.7394,0.7666,6947024,0
1975-04-28,0.7666,0.785,0.7666,0.776,4002033,0
1975-04-29,0.7666,0.7666,0.7394,0.7485,4412229,0
1975-04-30,0.7576,0.776,0.7576,0.776,3849525,0
1975-05-01,0.776,0.785,0.776,0.785,8808680,0
1975-05-02,0.785,0.794,0.7666,0.776,3497176,0
1975-05-05,0.776,0.785,0.7666,0.776,3192160,0
1975-05-06,0.776,0.8124,0.776,0.785,5059076,0
1975-05-07,0.785,0.8214,0.785,0.8214,7267817,0
1975-05-08,0.8214,0.8214,0.8032,0.8124,3533989,0
1975-05-09,0.8124,0.8671,0.8124,0.8398,5127439,0
1975-05-12,0.8398,0.858,0.8398,0.8398,2976545,0
1975-05-13,0.8398,0.8671,0.8307,0.8487,2492725,0
1975-05-14,0.8487,0.8854,0.8487,0.8763,4901306,0
1975-05-15,0.8763,0.8943,0.8487,0.8487,4564737,0
1975-05-16,0.8487,0.8671,0.8487,0.8487,2003644,0
1975-05-19,0.8487,0.8763,0.8487,0.8763,1609228,0
1975-05-20,0.8763,0.8943,0.8671,0.8671,3213195,0
1975-05-21,0.858,0.858,0.8307,0.8307,5048555,0
1975-05-22,0.8307,0.8487,0.8214,0.8307,4811905,0
1975-05-23,0.8307,0.8487,0.8307,0.8307,2208742,0
1975-05-27,0.8307,0.8398,0.8032,0.8214,4044104,0
1975-05-28,0.8214,0.8307,0.8032,0.8032,4191353,0
1975-05-29,0.8032,0.8307,0.8032,0.8214,1998387,0
1975-05-30,0.8214,0.8487,0.8124,0.8487,2440136,0
1975-06-02,0.8487,0.858,0.8307,0.8398,2035200,0
1975-06-03,0.8398,0.8398,0.8214,0.8214,2008904,0
1975-06-04,0.8214,0.8214,0.785,0.785,4259721,0
1975-06-05,0.785,0.8032,0.776,0.8032,5437717,0
1975-06-06,0.8032,0.8124,0.794,0.8032,2513761,0
1975-06-09,0.8032,0.8032,0.7666,0.7666,3029133,0
1975-06-10,0.7666,0.776,0.7576,0.7576,2377029,0
1975-06-11,0.7666,0.776,0.7666,0.7666,1851137,0
1975-06-12,0.7666,0.776,0.7576,0.7576,1104372,0
1975-06-13,0.7576,0.7666,0.7576,0.7666,1493533,0
1975-06-16,0.7666,0.785,0.7666,0.776,1309469,0
1975-06-17,0.776,0.785,0.7576,0.7576,2971288,0
1975-06-18,0.7576,0.7666,0.7576,0.7666,1156962,0
1975-06-19,0.7666,0.776,0.7576,0.776,3050170,0
1975-06-20,0.785,0.8032,0.785,0.794,2855590,0
1975-06-23,0.794,0.8214,0.794,0.8214,4354382,0
1975-06-24,0.8214,0.8307,0.8124,0.8214,2661011,0
1975-06-25,0.8214,0.8214,0.8124,0.8124,1293693,0
1975-06-26,0.8124,0.8307,0.8124,0.8124,1488272,0
1975-06-27,0.8124,0.8214,0.8032,0.8124,3507696,0
1975-06-30,0.8124,0.8124,0.8032,0.8124,2029940,0
1975-07-01,0.8124,0.8214,0.8032,0.8124,1798547,0
1975-07-02,0.8124,0.8124,0.8032,0.8032,1614486,0
1975-07-03,0.8032,0.8214,0.8032,0.8214,1251621,0
1975-07-07,0.8214,0.8214,0.794,0.8032,3486658,0
1975-07-08,0.8032,0.8032,0.785,0.794,2734634,0
1975-07-09,0.8214,0.8487,0.8214,0.8398,5742733,0
1975-07-10,0.8398,0.8671,0.8398,0.8487,5379867,0
1975-07-11,0.8487,0.8671,0.8487,0.858,2271850,0
1975-07-14,0.858,0.8671,0.8487,0.858,2676785,0
1975-07-15,0.858,0.8671,0.858,0.858,1677592,0
1975-07-16,0.858,0.858,0.8398,0.8487,2077270,0
1975-07-17,0.8487,0.8487,0.8214,0.8214,2245557,0
1975-07-18,0.8214,0.8398,0.8214,0.8307,1572415,0
1975-07-21,0.8307,0.8398,0.8032,0.8124,2398065,0
1975-07-22,0.8124,0.8124,0.785,0.794,3707533,0
1975-07-23,0.785,0.785,0.7576,0.7576,4149284,0
1975-07-24,0.7576,0.7666,0.7211,0.7394,6179223,0
1975-07-25,0.7394,0.7485,0.7211,0.7302,3802193,0
1975-07-28,0.7302,0.7394,0.7119,0.7394,2603160,0
1975-07-29,0.7394,0.7485,0.7211,0.7302,4038845,0
1975-07-30,0.7302,0.7576,0.7302,0.7485,3197420,0
1975-07-31,0.7485,0.7666,0.7394,0.7394,3271045,0
1975-08-01,0.7394,0.7394,0.7211,0.7211,1972092,0
1975-08-04,0.7119,0.7119,0.6936,0.6936,5747992,0
1975-08-05,0.6936,0.7028,0.6756,0.6756,4922342,0
1975-08-06,0.6756,0.6936,0.6756,0.6936,4475335,0
1975-08-07,0.6936,0.7028,0.6845,0.6845,3576063,0
1975-08-08,0.6845,0.6845,0.6481,0.6573,3139571,0
1975-08-11,0.6573,0.6756,0.6481,0.6661,3060688,0
1975-08-12,0.6756,0.7028,0.6756,0.6845,3165867,0
1975-08-13,0.6845,0.6845,0.6661,0.6661,2287626,0
1975-08-14,0.6661,0.6661,0.6481,0.6573,3907371,0
1975-08-15,0.6661,0.6756,0.6661,0.6756,1246363,0
1975-08-18,0.6756,0.6845,0.6661,0.6661,1209549,0
1975-08-19,0.6661,0.6756,0.6573,0.6573,2145637,0
1975-08-20,0.6573,0.6573,0.6388,0.6388,3754864,0
1975-08-21,0.6388,0.6573,0.6388,0.6481,3802193,0
1975-08-22,0.6481,0.6756,0.6481,0.6661,2992322,0
1975-08-25,0.6661,0.6936,0.6661,0.6661,3276304,0
1975-08-26,0.6661,0.6661,0.6481,0.6573,2240299,0
1975-08-27,0.6573,0.6661,0.6481,0.6661,1199033,0
1975-08-28,0.6756,0.7028,0.6756,0.7028,4038845,0
1975-08-29,0.7028,0.7211,0.6936,0.7119,3833748,0
1975-09-02,0.7119,0.7211,0.6845,0.6845,2566351,0
1975-09-03,0.6845,0.7119,0.6756,0.7119,3512953,0
1975-09-04,0.7119,0.7211,0.6936,0.6936,2450654,0
1975-09-05,0.6936,0.7028,0.6936,0.6936,2424360,0
1975-09-08,0.6936,0.7119,0.6845,0.7028,1982611,0
1975-09-09,0.7028,0.7211,0.6573,0.6661,3202677,0
1975-09-10,0.6661,0.6661,0.6481,0.6661,2687305,0
1975-09-11,0.6661,0.6845,0.6573,0.6756,1714408,0
1975-09-12,0.6756,0.6936,0.6661,0.6756,2140377,0
1975-09-15,0.6756,0.6756,0.6661,0.6661,1199033,0
1975-09-16,0.6661,0.6845,0.6573,0.6573,1656557,0
1975-09-17,0.6573,0.6661,0.6481,0.6573,1235845,0
1975-09-18,0.6661,0.7028,0.6661,0.6936,2676785,0
1975-09-19,0.7028,0.7302,0.7028,0.7302,4838200,0
1975-09-22,0.7302,0.7394,0.7119,0.7211,3533989,0
1975-09-23,0.7211,0.7394,0.7028,0.7394,4533183,0
1975-09-24,0.7394,0.7576,0.7394,0.7485,4417488,0
1975-09-25,0.7485,0.7666,0.7394,0.7576,3223714,0
1975-09-26,0.7576,0.7666,0.7485,0.7485,3849525,0
1975-09-29,0.7485,0.7485,0.7211,0.7302,1488272,0
1975-09-30,0.7211,0.7211,0.7028,0.7028,4375415,0
1975-10-01,0.7028,0.7119,0.6756,0.6756,3444590,0
1975-10-02,0.6756,0.7028,0.6756,0.7028,1972092,0
1975-10-03,0.7028,0.7485,0.7028,0.7394,2482206,0
1975-10-06,0.7394,0.7576,0.7394,0.7394,3370964,0
1975-10-07,0.7394,0.7485,0.7302,0.7485,2108824,0
1975-10-08,0.7485,0.7576,0.7394,0.7485,3665463,0
1975-10-09,0.7485,0.7576,0.7394,0.7394,1819584,0
1975-10-10,0.7394,0.7485,0.7302,0.7394,1635521,0
1975-10-13,0.7394,0.776,0.7394,0.776,3423552,0
1975-10-14,0.776,0.794,0.7666,0.776,5300985,0
1975-10-15,0.776,0.785,0.7666,0.7666,2492725,0
1975-10-16,0.7666,0.785,0.7576,0.7666,3944186,0
1975-10-17,0.7666,0.785,0.7394,0.7576,4727763,0
1975-10-20,0.7576,0.785,0.7576,0.785,2366512,0
1975-10-21,0.794,0.8032,0.794,0.8032,4922342,0
1975-10-22,0.8032,0.8032,0.785,0.785,3239491,0
1975-10-23,0.785,0.8032,0.785,0.794,2550573,0
1975-10-24,0.794,0.794,0.7666,0.7666,2492725,0
1975-10-27,0.7666,0.776,0.7576,0.776,2929214,0
1975-10-28,0.776,0.794,0.776,0.785,3265785,0
1975-10-29,0.785,0.785,0.7666,0.776,2624200,0
1975-10-30,0.776,0.785,0.7666,0.785,2282367,0
1975-10-31,0.785,0.785,0.776,0.785,2545313,0
1975-11-03,0.785,0.785,0.7666,0.776,1393612,0
1975-11-04,0.776,0.785,0.776,0.785,1246363,0
1975-11-05,0.785,0.8124,0.785,0.8032,4428005,0
1975-11-06,0.8032,0.8214,0.794,0.8032,4412229,0
1975-11-07,0.8032,0.8124,0.8032,0.8124,3155349,0
1975-11-10,0.8124,0.8214,0.8032,0.8124,1756478,0
1975-11-11,0.8124,0.8214,0.8124,0.8124,3455105,0
1975-11-12,0.8214,0.8398,0.8214,0.8398,4065141,0
1975-11-13,0.8398,0.858,0.8398,0.8398,4859237,0
1975-11-14,0.8398,0.8398,0.8307,0.8398,3418294,0
1975-11-17,0.8398,0.858,0.8398,0.858,2871367,0
1975-11-18,0.858,0.858,0.8214,0.8307,3439329,0
1975-11-19,0.8307,0.8398,0.8032,0.8124,3302597,0
1975-11-20,0.8124,0.8214,0.8124,0.8124,1735441,0
1975-11-21,0.8124,0.8214,0.8032,0.8214,1030745,0
1975-11-24,0.8214,0.8307,0.8124,0.8307,1057041,0
1975-11-25,0.8307,0.8398,0.8307,0.8307,2029940,0
1975-11-26,0.8307,0.8398,0.8307,0.8307,2440136,0
1975-11-28,0.8307,0.8307,0.8214,0.8307,1751218,0
1975-12-01,0.8307,0.8307,0.785,0.785,3202677,0
1975-12-02,0.785,0.794,0.776,0.776,1835361,0
1975-12-03,0.776,0.776,0.7666,0.7666,3197420,0
1975-12-04,0.7666,0.785,0.7576,0.776,2050977,0
1975-12-05,0.776,0.785,0.7485,0.7485,1472494,0
1975-12-08,0.7485,0.7576,0.7485,0.7485,1288433,0
1975-12-09,0.7485,0.7666,0.7485,0.7666,1335765,0
1975-12-10,0.7666,0.776,0.7576,0.776,1814325,0
1975-12-11,0.776,0.785,0.7666,0.776,2550573,0
1975-12-12,0.776,0.776,0.7666,0.776,3060688,0
1975-12-15,0.7666,0.7666,0.7576,0.7666,1372575,0
1975-12-16,0.7666,0.785,0.7666,0.7666,2729377,0
1975-12-17,0.7666,0.785,0.7666,0.776,1220068,0
1975-12-18,0.776,0.776,0.7666,0.776,1335765,0
1975-12-19,0.776,0.776,0.7576,0.7576,2361252,0
1975-12-22,0.7576,0.7576,0.7394,0.7394,1114889,0
1975-12-23,0.7394,0.7666,0.7394,0.7666,2003644,0
1975-12-24,0.7666,0.776,0.7666,0.776,983418,0
1975-12-26,0.776,0.794,0.776,0.794,1688111,0
1975-12-29,0.794,0.8032,0.794,0.794,1935280,0
1975-12-30,0.794,0.794,0.785,0.794,736249,0
1975-12-31,0.794,0.8032,0.794,0.8032,1135925,0
1976-01-02,0.8032,0.8307,0.8032,0.8307,1072818,0
1976-01-05,0.8307,0.8398,0.8214,0.8307,2513761,0
1976-01-06,0.8307,0.8307,0.8214,0.8307,7725343,0
1976-01-07,0.8307,0.8398,0.8214,0.8214,5648073,0
1976-01-08,0.8214,0.8307,0.8214,0.8214,3029133,0
1976-01-09,0.8214,0.8487,0.8214,0.8487,11064753,0
1976-01-12,0.8487,0.858,0.8398,0.8487,7888369,0
1976-01-13,0.8487,0.8671,0.8398,0.8398,6852365,0
1976-01-14,0.8398,0.8487,0.8307,0.8487,5542895,0
1976-01-15,0.8671,0.8943,0.8671,0.8671,13599550,0
1976-01-16,0.8671,0.8943,0.8671,0.8763,6904954,0
1976-01-19,0.8763,0.8943,0.8671,0.8943,3938927,0
1976-01-20,0.8943,0.9036,0.8854,0.8943,6778740,0
1976-01-21,0.8943,0.9219,0.8854,0.9127,5490306,0
1976-01-22,0.9127,0.9401,0.9036,0.9401,3207937,0
1976-01-23,0.9401,0.9585,0.9401,0.9491,4412229,0
1976-01-26,0.9491,0.9585,0.9036,0.9219,4275496,0
1976-01-27,0.9219,0.9311,0.8943,0.9036,4406969,0
1976-01-28,0.9036,0.9219,0.8854,0.9127,4270238,0
1976-01-29,0.9127,0.9491,0.9036,0.9401,3497176,0
1976-01-30,0.9491,0.9585,0.9491,0.9491,6594676,0
1976-02-02,0.9491,0.9585,0.9311,0.9585,4091433,0
1976-02-03,0.9585,0.9767,0.9491,0.9767,5863687,0
1976-02-04,0.9767,1.0039,0.9767,1.0039,5521860,0
1976-02-05,1.0039,1.0039,0.9676,0.9676,6247589,0
1976-02-06,0.9676,0.9676,0.9401,0.9491,4349122,0
1976-02-09,0.9491,0.9856,0.9491,0.9676,2934474,0
1976-02-10,0.9676,0.9767,0.9676,0.9767,2829295,0
1976-02-11,0.9767,0.9856,0.9767,0.9767,3455105,0
1976-02-12,0.9767,0.9856,0.9676,0.9676,2576868,0
1976-02-13,0.9676,0.9676,0.9491,0.9585,2902921,0
1976-02-17,0.9585,0.9585,0.9491,0.9491,2277109,0
1976-02-18,0.9491,0.9585,0.9401,0.9491,1935280,0
1976-02-19,0.9585,0.9856,0.9585,0.9856,3018616,0
1976-02-20,0.9856,1.0039,0.9856,0.9949,3391999,0
1976-02-23,0.9949,1.0039,0.9856,1.0039,2087788,0
1976-02-24,1.0039,1.0132,1.0039,1.0039,3286821,0
1976-02-25,1.0039,1.0132,0.9856,0.9856,2355993,0
1976-02-26,0.9856,0.9949,0.9676,0.9676,1872171,0
1976-02-27,0.9585,0.9585,0.9491,0.9585,2161412,0
1976-03-01,0.9585,0.9676,0.9585,0.9585,1688111,0
1976-03-02,0.9585,0.9767,0.9585,0.9676,4538442,0
1976-03-03,0.9676,0.9676,0.9491,0.9491,1735441,0
1976-03-04,0.9401,0.9401,0.9219,0.9219,2902921,0
1976-03-05,0.9219,0.9311,0.9219,0.9311,1309469,0
1976-03-08,0.9401,0.9676,0.9401,0.9585,2135118,0
1976-03-09,0.9676,0.9949,0.9676,0.9767,2650493,0
1976-03-10,0.9767,0.9767,0.9585,0.9676,1677592,0
1976-03-11,0.9676,0.9767,0.9585,0.9676,1388353,0
1976-03-12,0.9676,0.9767,0.9491,0.9491,1461978,0
1976-03-15,0.9491,0.9491,0.9311,0.9311,1935280,0
1976-03-16,0.9311,0.9491,0.9311,0.9491,3896853,0
1976-03-17,0.9491,0.9585,0.9311,0.9491,1961574,0
1976-03-18,0.9401,0.9401,0.9219,0.9311,1283175,0
1976-03-19,0.9311,0.9401,0.9219,0.9311,1283175,0
1976-03-22,0.9311,0.9401,0.9311,0.9311,1319987,0
1976-03-23,0.9311,0.9676,0.9311,0.9676,1535603,0
1976-03-24,0.9676,0.9856,0.9676,0.9676,2808259,0
1976-03-25,0.9676,0.9856,0.9491,0.9585,2403324,0
1976-03-26,0.9585,0.9856,0.9585,0.9767,3470883,0
1976-03-29,0.9767,0.9767,0.9585,0.9676,1856396,0
1976-03-30,0.9676,0.9676,0.9401,0.9491,1477754,0
1976-03-31,0.9491,0.9767,0.9491,0.9767,1782772,0
1976-04-01,0.9767,0.9856,0.9491,0.9676,3207937,0
1976-04-02,0.9676,0.9767,0.9585,0.9676,1435684,0
1976-04-05,0.9676,0.9949,0.9676,0.9949,3271045,0
1976-04-06,0.9949,1.0039,0.9856,0.9949,3092240,0
1976-04-07,0.9949,1.0039,0.9676,0.9676,2987061,0
1976-04-08,0.9585,0.9585,0.9311,0.9401,3944186,0
1976-04-09,0.9401,0.9401,0.9219,0.9219,2682046,0
1976-04-12,0.9219,0.9311,0.9036,0.9127,2892400,0
1976-04-13,0.9127,0.9311,0.9127,0.9311,1961574,0
1976-04-14,0.9311,0.9311,0.8854,0.8854,4270238,0
1976-04-15,0.8854,0.8943,0.8763,0.8854,4070399,0
1976-04-19,0.8943,0.9036,0.8943,0.9036,3349927,0
1976-04-20,0.9127,0.9401,0.9127,0.9311,2824035,0
1976-04-21,0.9311,0.9491,0.9311,0.9311,4007293,0
1976-04-22,0.9311,0.9401,0.9311,0.9311,2524278,0
1976-04-23,0.9311,0.9311,0.9036,0.9127,1924763,0
1976-04-26,0.9127,0.9219,0.9036,0.9219,1262139,0
1976-04-27,0.9219,0.9219,0.8943,0.8943,1383094,0
1976-04-28,0.8943,0.9036,0.8854,0.9036,2229778,0
1976-04-29,0.9036,0.9127,0.8854,0.8943,2597905,0
1976-04-30,0.8943,0.8943,0.8671,0.8671,2108824,0
1976-05-03,0.8671,0.8671,0.8487,0.858,4501629,0
1976-05-04,0.858,0.8854,0.858,0.8854,3029133,0
1976-05-05,0.8854,0.8854,0.858,0.8671,1745960,0
1976-05-06,0.8671,0.8763,0.8671,0.8763,1919504,0
1976-05-07,0.8763,0.8943,0.8763,0.8943,1919504,0
1976-05-10,0.9036,0.9219,0.9036,0.9219,2729377,0
1976-05-11,0.9219,0.9219,0.8943,0.8943,3307856,0
1976-05-12,0.8943,0.8943,0.8763,0.8854,2214004,0
1976-05-13,0.8854,0.8854,0.8763,0.8763,1693371,0
1976-05-14,0.8763,0.8763,0.858,0.8671,1556639,0
1976-05-17,0.8671,0.8671,0.8398,0.8487,3907371,0
1976-05-18,0.8487,0.8671,0.8487,0.858,4396451,0
1976-05-19,0.858,0.8671,0.858,0.858,2292886,0
1976-05-20,0.858,0.8671,0.8487,0.858,5953089,0
1976-05-21,0.858,0.858,0.8487,0.8487,2624200,0
1976-05-24,0.8487,0.8487,0.8214,0.8214,2287626,0
1976-05-25,0.8214,0.8398,0.8214,0.8398,2392805,0
1976-05-26,0.8398,0.8487,0.8307,0.8487,2135118,0
1976-05-27,0.8487,0.8487,0.8398,0.8487,5201064,0
1976-05-28,0.8487,0.8763,0.8487,0.858,2371770,0
1976-06-01,0.858,0.858,0.8307,0.8487,2419100,0
1976-06-02,0.8487,0.8671,0.8487,0.8487,1020229,0
1976-06-03,0.8487,0.8487,0.8307,0.8307,2618938,0
1976-06-04,0.8307,0.8398,0.8124,0.8124,5337797,0
1976-06-07,0.8124,0.8214,0.8032,0.8214,1646041,0
1976-06-08,0.8214,0.8307,0.8124,0.8214,3476143,0
1976-06-09,0.8214,0.8214,0.8124,0.8124,1630263,0
1976-06-10,0.8124,0.8214,0.8032,0.8214,9865721,0
1976-06-11,0.8214,0.8398,0.8214,0.8398,3260527,0
1976-06-14,0.8487,0.8671,0.8487,0.8671,3733828,0
1976-06-15,0.8671,0.8671,0.858,0.858,2240299,0
1976-06-16,0.858,0.8763,0.858,0.8671,2050977,0
1976-06-17,0.8671,0.8943,0.8671,0.8943,3865301,0
1976-06-18,0.9036,0.9219,0.9036,0.9036,3265785,0
1976-06-21,0.9036,0.9127,0.9036,0.9036,1835361,0
1976-06-22,0.9036,0.9036,0.8854,0.8854,2760928,0
1976-06-23,0.8854,0.8943,0.8763,0.8854,2503243,0
1976-06-24,0.8854,0.9036,0.8854,0.8943,2766188,0
1976-06-25,0.8943,0.9036,0.8854,0.8854,3260527,0
1976-06-28,0.8854,0.8943,0.8854,0.8854,1614486,0
1976-06-29,0.8854,0.9036,0.8854,0.8943,3255267,0
1976-06-30,0.9036,0.9127,0.9036,0.9036,2529538,0
1976-07-01,0.9036,0.9127,0.8854,0.8854,3118535,0
1976-07-02,0.8854,0.8943,0.8854,0.8943,1777513,0
1976-07-06,0.8943,0.9036,0.8763,0.8763,2219261,0
1976-07-07,0.8763,0.8854,0.8671,0.8763,4859237,0
1976-07-08,0.8763,0.8854,0.8671,0.8671,3391999,0
1976-07-09,0.8671,0.8854,0.8671,0.8854,2303404,0
1976-07-12,0.8854,0.9036,0.8854,0.8943,3071206,0
1976-07-13,0.8943,0.9036,0.8854,0.8854,3602354,0
1976-07-14,0.8854,0.8943,0.8854,0.8943,3607615,0
1976-07-15,0.8854,0.8854,0.8398,0.8487,11327700,0
1976-07-16,0.8398,0.8398,0.8214,0.8398,8740314,0
1976-07-19,0.8398,0.8398,0.8124,0.8124,7015388,0
1976-07-20,0.8124,0.8214,0.8032,0.8214,4922342,0
1976-07-21,0.8214,0.8398,0.8124,0.8124,3733828,0
1976-07-22,0.8124,0.8307,0.8124,0.8307,3854785,0
1976-07-23,0.8307,0.8307,0.8214,0.8307,3355189,0
1976-07-26,0.8214,0.8214,0.8124,0.8124,1903727,0
1976-07-27,0.8124,0.8214,0.8124,0.8124,6468464,0
1976-07-28,0.8124,0.8124,0.794,0.8032,12837008,0
1976-07-29,0.8032,0.8032,0.785,0.794,4654138,0
1976-07-30,0.794,0.8032,0.794,0.794,1530343,0
1976-08-02,0.794,0.794,0.785,0.785,2697821,0
1976-08-03,0.785,0.8307,0.776,0.8307,4391193,0
1976-08-04,0.8307,0.8487,0.8214,0.8214,5442974,0
1976-08-05,0.8214,0.8307,0.8214,0.8214,1204291,0
1976-08-06,0.8214,0.8214,0.8032,0.8032,8393227,0
1976-08-09,0.8032,0.8032,0.794,0.8032,1745960,0
1976-08-10,0.8032,0.8124,0.794,0.8032,6868141,0
1976-08-11,0.8032,0.8214,0.8032,0.8124,3044910,0
1976-08-12,0.8124,0.8124,0.8032,0.8124,1146444,0
1976-08-13,0.8124,0.8214,0.8124,0.8214,2240299,0
1976-08-16,0.8214,0.8307,0.8124,0.8214,2876625,0
1976-08-17,0.8214,0.8214,0.8032,0.8032,3817970,0
1976-08-18,0.8032,0.8032,0.785,0.785,8661430,0
1976-08-19,0.785,0.8214,0.7666,0.7666,4875012,0
1976-08-20,0.7666,0.7666,0.7576,0.7576,2960768,0
1976-08-23,0.7576,0.785,0.7576,0.785,2161412,0
1976-08-24,0.785,0.785,0.7666,0.7666,2377029,0
1976-08-25,0.7666,0.785,0.7666,0.785,2739894,0
1976-08-26,0.776,0.776,0.7666,0.7666,1630263,0
1976-08-27,0.7666,0.7666,0.7576,0.7666,2860850,0
1976-08-30,0.7666,0.785,0.7666,0.776,1193772,0
1976-08-31,0.785,0.794,0.785,0.785,2350733,0
1976-09-01,0.794,0.8124,0.794,0.8124,3213195,0
1976-09-02,0.8124,0.8214,0.8032,0.8124,2966027,0
1976-09-03,0.8124,0.8214,0.8124,0.8214,1067559,0
1976-09-07,0.8214,0.8307,0.8214,0.8307,1898467,0
1976-09-08,0.8307,0.8307,0.8124,0.8214,2603160,0
1976-09-09,0.8214,0.8214,0.8032,0.8032,1472494,0
1976-09-10,0.8032,0.8124,0.785,0.8124,3118535,0
1976-09-13,0.8124,0.8124,0.785,0.785,1588192,0
1976-09-14,0.785,0.794,0.776,0.785,1751218,0
1976-09-15,0.785,0.794,0.7666,0.785,2271850,0
1976-09-16,0.785,0.8032,0.785,0.8032,4196612,0
1976-09-17,0.8032,0.8214,0.8032,0.8124,3555026,0
1976-09-20,0.8124,0.8214,0.8032,0.8124,2555832,0
1976-09-21,0.8124,0.8214,0.8032,0.8214,4711986,0
1976-09-22,0.8214,0.8307,0.8124,0.8124,5038038,0
1976-09-23,0.8124,0.8124,0.785,0.785,2492725,0
1976-09-24,0.785,0.794,0.776,0.776,3228973,0
1976-09-27,0.785,0.794,0.785,0.794,2413839,0
1976-09-28,0.794,0.794,0.776,0.785,1919504,0
1976-09-29,0.785,0.785,0.7666,0.776,3896853,0
1976-09-30,0.776,0.776,0.7576,0.7666,3391999,0
1976-10-01,0.7666,0.7666,0.7485,0.7576,4370157,0
1976-10-04,0.7576,0.7576,0.7485,0.7576,3265785,0
1976-10-05,0.7485,0.7485,0.7302,0.7394,4049363,0
1976-10-06,0.7394,0.7485,0.7211,0.7302,4633103,0
1976-10-07,0.7302,0.7394,0.7211,0.7394,3633910,0
1976-10-08,0.7394,0.7394,0.6936,0.7028,6410615,0
1976-10-11,0.7028,0.7119,0.6936,0.6936,2976545,0
1976-10-12,0.6936,0.7119,0.6936,0.7028,3008099,0
1976-10-13,0.7028,0.7119,0.6936,0.7028,4475335,0
1976-10-14,0.7028,0.7028,0.6936,0.7028,2540054,0
1976-10-15,0.7028,0.7211,0.6936,0.7119,2492725,0
1976-10-18,0.7119,0.7211,0.7119,0.7211,2235038,0
1976-10-19,0.7211,0.7211,0.7028,0.7028,2271850,0
1976-10-20,0.7028,0.7119,0.7028,0.7028,1688111,0
1976-10-21,0.7028,0.7028,0.6845,0.6845,2955509,0
1976-10-22,0.6756,0.6756,0.6573,0.6756,3376223,0
1976-10-25,0.6756,0.6845,0.6573,0.6756,1377835,0
1976-10-26,0.6756,0.7028,0.6756,0.6936,4375415,0
1976-10-27,0.6936,0.7028,0.6936,0.7028,1956316,0
1976-10-28,0.7028,0.7211,0.7028,0.7119,1772255,0
1976-10-29,0.7211,0.7394,0.7211,0.7394,3334151,0
1976-11-01,0.7394,0.7485,0.7302,0.7394,3250009,0
1976-11-03,0.7211,0.7211,0.6845,0.7119,5485047,0
1976-11-04,0.7119,0.7302,0.7119,0.7211,2340216,0
1976-11-05,0.7211,0.7211,0.7028,0.7028,2077270,0
1976-11-08,0.7028,0.7028,0.6936,0.7028,1125406,0
1976-11-09,0.7028,0.7119,0.7028,0.7028,1461978,0
1976-11-10,0.7028,0.7211,0.7028,0.7119,1588192,0
1976-11-11,0.7119,0.7302,0.7119,0.7302,1540862,0
1976-11-12,0.7302,0.7302,0.7119,0.7119,2161412,0
1976-11-15,0.7119,0.7211,0.7119,0.7211,1677592,0
1976-11-16,0.7211,0.7302,0.7119,0.7211,3018616,0
1976-11-17,0.7211,0.7485,0.7119,0.7394,9723731,0
1976-11-18,0.7394,0.7485,0.7394,0.7485,1866915,0
1976-11-19,0.7485,0.7576,0.7394,0.7394,2692563,0
1976-11-22,0.7394,0.7485,0.7302,0.7302,3460366,0
1976-11-23,0.7302,0.7394,0.7211,0.7302,1782772,0
1976-11-24,0.7302,0.7302,0.7119,0.7119,2087788,0
1976-11-26,0.7119,0.7211,0.7028,0.7028,4096692,0
1976-11-29,0.7028,0.7119,0.6936,0.7028,3549766,0
1976-11-30,0.7028,0.7028,0.6845,0.6845,2461173,0
1976-12-01,0.6845,0.7028,0.6845,0.7028,2934474,0
1976-12-02,0.7028,0.7028,0.6845,0.6936,1635521,0
1976-12-03,0.6936,0.7119,0.6936,0.7119,3307856,0
1976-12-06,0.7119,0.7302,0.7028,0.7302,2177189,0
1976-12-07,0.7302,0.7302,0.7211,0.7211,2056235,0
1976-12-08,0.7211,0.7302,0.7211,0.7302,2944993,0
1976-12-09,0.7394,0.7485,0.7394,0.7394,4822423,0
1976-12-10,0.7394,0.7485,0.7394,0.7394,2818778,0
1976-12-13,0.7394,0.7485,0.7394,0.7394,1993129,0
1976-12-14,0.7394,0.7576,0.7394,0.7576,4654138,0
1976-12-15,0.7576,0.7576,0.7485,0.7576,4443781,0
1976-12-16,0.7576,0.7576,0.7394,0.7576,3923149,0
1976-12-17,0.7576,0.7666,0.7576,0.7576,5653331,0
1976-12-20,0.7576,0.7576,0.7394,0.7394,1409388,0
1976-12-21,0.7394,0.7576,0.7394,0.7485,4154542,0
1976-12-22,0.7576,0.785,0.7576,0.7666,4322827,0
1976-12-23,0.7666,0.776,0.7576,0.7666,2519020,0
1976-12-27,0.7666,0.785,0.7666,0.776,3334151,0
1976-12-28,0.776,0.785,0.776,0.785,2897660,0
1976-12-29,0.785,0.785,0.776,0.776,1793288,0
1976-12-30,0.776,0.785,0.776,0.776,3928408,0
1976-12-31,0.776,0.776,0.7576,0.7576,1730182,0
1977-01-03,0.7576,0.7666,0.7485,0.7576,3423552,0
1977-01-04,0.7576,0.7576,0.7302,0.7302,4454299,0
1977-01-05,0.7302,0.7394,0.7302,0.7302,2093049,0
1977-01-06,0.7302,0.7485,0.7211,0.7211,5064333,0
1977-01-07,0.7211,0.7211,0.7119,0.7211,3029133,0
1977-01-10,0.7211,0.7211,0.7119,0.7211,2960768,0
1977-01-11,0.7211,0.7211,0.7028,0.7119,2429617,0
1977-01-12,0.7119,0.7211,0.7028,0.7119,3581318,0
1977-01-13,0.7211,0.7302,0.7211,0.7211,3223714,0
1977-01-14,0.7302,0.7485,0.7302,0.7485,2156156,0
1977-01-17,0.7485,0.7485,0.7302,0.7302,2392805,0
1977-01-18,0.7302,0.7302,0.7028,0.7119,7283594,0
1977-01-19,0.7119,0.7211,0.7119,0.7119,1735441,0
1977-01-20,0.7119,0.7211,0.6845,0.6936,3023875,0
1977-01-21,0.6936,0.7028,0.6936,0.7028,4359638,0
1977-01-24,0.7028,0.7028,0.6936,0.7028,3018616,0
1977-01-25,0.7028,0.7028,0.6845,0.6936,5926794,0
1977-01-26,0.6936,0.6936,0.6756,0.6756,4286016,0
1977-01-27,0.6756,0.6756,0.6573,0.6573,3349927,0
1977-01-28,0.6573,0.6661,0.6481,0.6573,3833748,0
1977-01-31,0.6573,0.6661,0.6573,0.6573,6079305,0
1977-02-01,0.6573,0.6756,0.6573,0.6661,2319181,0
1977-02-02,0.6661,0.6756,0.6661,0.6661,2419100,0
1977-02-03,0.6661,0.6661,0.6573,0.6661,1756478,0
1977-02-04,0.6661,0.6661,0.6573,0.6661,1945798,0
1977-02-07,0.6661,0.6661,0.6573,0.6573,2103565,0
1977-02-08,0.6661,0.6661,0.6661,0.6661,1887950,0
1977-02-09,0.6661,0.6661,0.6481,0.6573,1714408,0
1977-02-10,0.6573,0.6573,0.6298,0.6388,8971704,0
1977-02-11,0.6388,0.6388,0.6116,0.6116,12484658,0
1977-02-14,0.6116,0.6207,0.6025,0.6207,4880272,0
1977-02-15,0.6207,0.6298,0.6207,0.6207,6100340,0
1977-02-16,0.6298,0.6388,0.6298,0.6298,2776706,0
1977-02-17,0.6298,0.6388,0.6298,0.6298,2613678,0
1977-02-18,0.6298,0.6298,0.6207,0.6298,2050977,0
1977-02-22,0.6298,0.6388,0.6298,0.6298,1383094,0
1977-02-23,0.6298,0.6298,0.6207,0.6207,1824843,0
1977-02-24,0.6207,0.6207,0.6116,0.6116,1851137,0
1977-02-25,0.6116,0.6116,0.5932,0.6116,2776706,0
1977-02-28,0.6116,0.6116,0.6025,0.6116,2655752,0
1977-03-01,0.6116,0.6298,0.6116,0.6298,3439329,0
1977-03-02,0.6298,0.6298,0.6116,0.6207,3796936,0
1977-03-03,0.6207,0.6298,0.6116,0.6207,2550573,0
1977-03-04,0.6207,0.6298,0.6207,0.6207,1477754,0
1977-03-07,0.6207,0.6388,0.6207,0.6388,2087788,0
1977-03-08,0.6388,0.6388,0.6207,0.6207,3002840,0
1977-03-09,0.6207,0.6207,0.6116,0.6116,1919504,0
1977-03-10,0.6116,0.6207,0.6116,0.6207,2561089,0
1977-03-11,0.6207,0.6298,0.6207,0.6207,1745960,0
1977-03-14,0.6207,0.6298,0.6116,0.6207,2187708,0
1977-03-15,0.6207,0.6388,0.6207,0.6298,4759317,0
1977-03-16,0.6298,0.6298,0.6207,0.6207,2908178,0
1977-03-17,0.6207,0.6298,0.6207,0.6298,5390387,0
1977-03-18,0.6298,0.6298,0.6116,0.6116,3844265,0
1977-03-21,0.6116,0.6116,0.5932,0.5932,6836588,0
1977-03-22,0.5932,0.6025,0.5842,0.5932,4280756,0
1977-03-23,0.5932,0.5932,0.575,0.575,6752445,0
1977-03-24,0.575,0.575,0.5569,0.5569,7499210,0
1977-03-25,0.5569,0.566,0.5385,0.5476,5958349,0
1977-03-28,0.5476,0.575,0.5476,0.566,5790064,0
1977-03-29,0.566,0.5842,0.566,0.575,4059882,0
1977-03-30,0.575,0.575,0.5569,0.5569,3108017,0
1977-03-31,0.5569,0.575,0.5476,0.5569,2866108,0
1977-04-01,0.5569,0.575,0.5569,0.566,2419100,0
1977-04-04,0.566,0.566,0.5569,0.5569,1388353,0
1977-04-05,0.5569,0.5569,0.5476,0.5569,3318373,0
1977-04-06,0.5569,0.566,0.5569,0.5569,2334957,0
1977-04-07,0.5569,0.566,0.5569,0.5569,3386740,0
1977-04-11,0.5569,0.566,0.5569,0.5569,3533989,0
1977-04-12,0.5569,0.575,0.5569,0.566,4512146,0
1977-04-13,0.566,0.566,0.5569,0.566,3244750,0
1977-04-14,0.566,0.5842,0.566,0.575,3581318,0
1977-04-15,0.575,0.575,0.566,0.575,2750412,0
1977-04-18,0.575,0.5932,0.566,0.5842,7888369,0
1977-04-19,0.5842,0.5932,0.575,0.5842,3123795,0
1977-04-20,0.5842,0.5842,0.575,0.575,3497176,0
1977-04-21,0.575,0.575,0.5476,0.5569,5479787,0
1977-04-22,0.5476,0.5476,0.5385,0.5385,5968868,0
1977-04-25,0.5385,0.5476,0.5385,0.5476,3013356,0
1977-04-26,0.5476,0.5476,0.5385,0.5385,3781159,0
1977-04-27,0.5385,0.5569,0.5385,0.5476,3207937,0
1977-04-28,0.5476,0.566,0.5476,0.5569,3355189,0
1977-04-29,0.5569,0.566,0.5569,0.5569,3065948,0
1977-05-02,0.5569,0.566,0.5569,0.566,1635521,0
1977-05-03,0.575,0.5842,0.575,0.575,1730182,0
1977-05-04,0.575,0.5842,0.575,0.575,2045717,0
1977-05-05,0.575,0.5842,0.566,0.575,2192967,0
1977-05-06,0.575,0.575,0.566,0.575,2655752,0
1977-05-09,0.575,0.575,0.566,0.575,1014971,0
1977-05-10,0.575,0.575,0.575,0.575,1903727,0
1977-05-11,0.575,0.575,0.566,0.566,2561089,0
1977-05-12,0.566,0.575,0.566,0.575,1556639,0
1977-05-13,0.575,0.5842,0.575,0.5842,2487465,0
1977-05-16,0.5842,0.5932,0.5842,0.5842,5311502,0
1977-05-17,0.5842,0.5932,0.5842,0.5932,1661816,0
1977-05-18,0.5932,0.5932,0.575,0.5842,3796936,0
1977-05-19,0.5842,0.5842,0.575,0.575,825650,0
1977-05-20,0.575,0.575,0.566,0.575,3039652,0
1977-05-23,0.575,0.575,0.5569,0.566,1556639,0
1977-05-24,0.566,0.566,0.5569,0.566,3413034,0
1977-05-25,0.566,0.566,0.5476,0.5476,3639168,0
1977-05-26,0.5476,0.5569,0.5385,0.5476,5995161,0
1977-05-27,0.5476,0.5476,0.5294,0.5294,5169513,0
1977-05-31,0.5204,0.5204,0.5111,0.5204,5621778,0
1977-06-01,0.5204,0.5204,0.5111,0.5204,3455105,0
1977-06-02,0.5204,0.5294,0.5204,0.5204,3097500,0
1977-06-03,0.5204,0.5385,0.5204,0.5385,3029133,0
1977-06-06,0.5385,0.5385,0.5204,0.5294,2271850,0
1977-06-07,0.5294,0.5294,0.5204,0.5294,2292886,0
1977-06-08,0.5294,0.5385,0.5294,0.5294,1514568,0
1977-06-09,0.5294,0.5385,0.5294,0.5385,1167479,0
1977-06-10,0.5385,0.5385,0.5294,0.5294,2429617,0
1977-06-13,0.5385,0.5569,0.5385,0.5476,2497982,0
1977-06-14,0.5476,0.566,0.5476,0.566,3581318,0
1977-06-15,0.566,0.566,0.5569,0.5569,2166673,0
1977-06-16,0.5569,0.566,0.5569,0.566,1367318,0
1977-06-17,0.566,0.566,0.5569,0.566,1472494,0
1977-06-20,0.566,0.5842,0.566,0.5842,1982611,0
1977-06-21,0.5842,0.5932,0.5842,0.5842,3612873,0
1977-06-22,0.5842,0.5842,0.575,0.5842,2019423,0
1977-06-23,0.5842,0.5932,0.5842,0.5932,1498789,0
1977-06-24,0.5932,0.5932,0.5932,0.5932,1630263,0
1977-06-27,0.5932,0.6025,0.5932,0.6025,1772255,0
1977-06-28,0.6025,0.6025,0.5932,0.5932,3313115,0
1977-06-29,0.5932,0.5932,0.5842,0.5932,2834554,0
1977-06-30,0.5932,0.6025,0.5932,0.5932,957124,0
1977-07-01,0.5932,0.5932,0.5842,0.5842,4017811,0
1977-07-05,0.5842,0.5842,0.5842,0.5842,2250816,0
1977-07-06,0.5842,0.5842,0.575,0.575,1551380,0
1977-07-07,0.575,0.575,0.566,0.575,2513761,0
1977-07-08,0.575,0.5842,0.575,0.575,2429617,0
1977-07-11,0.575,0.575,0.575,0.575,1014971,0
1977-07-12,0.575,0.575,0.566,0.575,1940537,0
1977-07-13,0.575,0.575,0.566,0.575,1298950,0
1977-07-15,0.575,0.5842,0.566,0.5842,3865301,0
1977-07-18,0.5842,0.6116,0.575,0.6025,3754864,0
1977-07-19,0.6025,0.6025,0.5932,0.5932,5926794,0
1977-07-20,0.5932,0.5932,0.5842,0.5932,2066753,0
1977-07-21,0.5932,0.5932,0.5842,0.5932,1751218,0
1977-07-22,0.5932,0.5932,0.5932,0.5932,1756478,0
1977-07-25,0.5932,0.6025,0.5932,0.5932,2282367,0
1977-07-26,0.5932,0.5932,0.5932,0.5932,1188514,0
1977-07-27,0.5932,0.5932,0.5842,0.5932,2534797,0
1977-07-28,0.5932,0.6025,0.5842,0.5932,1693371,0
1977-07-29,0.5932,0.5932,0.5932,0.5932,1856396,0
1977-08-01,0.5932,0.6116,0.5932,0.5932,1840621,0
1977-08-02,0.5932,0.5932,0.5932,0.5932,1619745,0
1977-08-03,0.5932,0.6025,0.5932,0.6025,2045717,0
1977-08-04,0.6025,0.6207,0.5932,0.6207,3407775,0
1977-08-05,0.6207,0.6207,0.6116,0.6116,4144024,0
1977-08-08,0.6116,0.6116,0.5932,0.6025,6284401,0
1977-08-09,0.6025,0.6025,0.5932,0.5932,10218069,0
1977-08-10,0.5932,0.6116,0.5932,0.6116,5632295,0
1977-08-11,0.6116,0.6207,0.6025,0.6116,5322020,0
1977-08-12,0.6116,0.6207,0.6025,0.6207,3197420,0
1977-08-15,0.6207,0.6388,0.6116,0.6298,3760122,0
1977-08-16,0.6298,0.6298,0.6207,0.6298,4002033,0
1977-08-17,0.6298,0.6481,0.6298,0.6388,6547346,0
1977-08-18,0.6388,0.6573,0.6388,0.6481,3697015,0
1977-08-19,0.6481,0.6573,0.6388,0.6481,3828489,0
1977-08-22,0.6481,0.6661,0.6481,0.6573,3391999,0
1977-08-23,0.6573,0.6573,0.6388,0.6388,4669916,0
1977-08-24,0.6388,0.6481,0.6388,0.6388,2803000,0
1977-08-25,0.6388,0.6481,0.6298,0.6298,2450654,0
1977-08-26,0.6298,0.6481,0.6207,0.6481,3712792,0
1977-08-29,0.6481,0.6573,0.6481,0.6481,1414647,0
1977-08-30,0.6481,0.6573,0.6388,0.6388,1509309,0
1977-08-31,0.6388,0.6481,0.6388,0.6481,1845879,0
1977-09-01,0.6481,0.6573,0.6388,0.6388,2455912,0
1977-09-02,0.6388,0.6388,0.6388,0.6388,1488272,0
1977-09-06,0.6388,0.6388,0.6298,0.6388,1582934,0
1977-09-07,0.6388,0.6388,0.6298,0.6388,1887950,0
1977-09-08,0.6298,0.6298,0.6116,0.6116,1761736,0
1977-09-09,0.6116,0.6116,0.6025,0.6116,2219261,0
1977-09-12,0.6116,0.6116,0.6025,0.6116,3481400,0
1977-09-13,0.6116,0.6116,0.6025,0.6116,888757,0
1977-09-14,0.6116,0.6298,0.6116,0.6298,2072010,0
1977-09-15,0.6298,0.6298,0.6207,0.6207,1209549,0
1977-09-16,0.6207,0.6207,0.6207,0.6207,1346282,0
1977-09-19,0.6207,0.6207,0.6025,0.6025,2676785,0
1977-09-20,0.6025,0.6116,0.6025,0.6116,1398871,0
1977-09-21,0.6116,0.6207,0.6025,0.6025,2235038,0
1977-09-22,0.6116,0.6116,0.6116,0.6116,1341022,0
1977-09-23,0.6116,0.6207,0.6116,0.6207,1067559,0
1977-09-26,0.6207,0.6298,0.6116,0.6298,1546120,0
1977-09-27,0.6298,0.6388,0.6207,0.6298,2119342,0
1977-09-28,0.6298,0.6388,0.6298,0.6388,2434877,0
1977-09-29,0.6388,0.6388,0.6298,0.6388,2524278,0
1977-09-30,0.6388,0.6388,0.6298,0.6298,1582934,0
1977-10-03,0.6298,0.6298,0.6207,0.6207,1924763,0
1977-10-04,0.6207,0.6298,0.6207,0.6207,2261333,0
1977-10-05,0.6207,0.6207,0.6116,0.6116,1404129,0
1977-10-06,0.6116,0.6207,0.6116,0.6207,1614486,0
1977-10-07,0.6207,0.6207,0.6116,0.6116,610035,0
1977-10-10,0.6116,0.6207,0.6116,0.6116,641589,0
1977-10-11,0.6116,0.6207,0.5932,0.6025,1598710,0
1977-10-12,0.5932,0.5932,0.575,0.575,3376223,0
1977-10-13,0.575,0.5842,0.575,0.5842,2939731,0
1977-10-14,0.5842,0.5932,0.575,0.5842,1777513,0
1977-10-17,0.5842,0.5932,0.575,0.5842,1756478,0
1977-10-18,0.5842,0.5842,0.575,0.575,1614486,0
1977-10-19,0.575,0.575,0.5569,0.5569,3633910,0
1977-10-20,0.5569,0.566,0.5569,0.566,1319987,0
1977-10-21,0.566,0.566,0.5569,0.566,2224521,0
1977-10-24,0.566,0.575,0.5569,0.5569,1688111,0
1977-10-25,0.5569,0.5569,0.5385,0.5569,5043297,0
1977-10-26,0.5569,0.575,0.5569,0.575,9681659,0
1977-10-27,0.575,0.6025,0.566,0.5842,3039652,0
1977-10-28,0.5842,0.5932,0.575,0.5842,1756478,0
1977-10-31,0.5842,0.5842,0.575,0.5842,1230585,0
1977-11-01,0.575,0.575,0.575,0.575,1951057,0
1977-11-02,0.575,0.575,0.5569,0.5569,2618938,0
1977-11-03,0.5569,0.566,0.5569,0.566,1435684,0
1977-11-04,0.566,0.5842,0.566,0.575,2461173,0
1977-11-07,0.575,0.5842,0.575,0.575,2282367,0
1977-11-08,0.575,0.5842,0.575,0.575,1199033,0
1977-11-09,0.575,0.575,0.566,0.575,3171125,0
1977-11-10,0.575,0.6025,0.575,0.6025,3434070,0
1977-11-11,0.6116,0.6207,0.6116,0.6116,7046945,0
1977-11-14,0.6116,0.6207,0.6116,0.6116,1935280,0
1977-11-15,0.6116,0.6298,0.6116,0.6298,5437717,0
1977-11-16,0.6298,0.6661,0.6207,0.6481,6757703,0
1977-11-17,0.6481,0.6573,0.6388,0.6388,4201872,0
1977-11-18,0.6388,0.6481,0.6298,0.6388,1908985,0
1977-11-21,0.6388,0.6481,0.6298,0.6481,3439329,0
1977-11-22,0.6481,0.6573,0.6481,0.6573,4096692,0
1977-11-23,0.6573,0.6573,0.6481,0.6573,3439329,0
1977-11-25,0.6573,0.6573,0.6573,0.6573,1220068,0
1977-11-28,0.6573,0.6573,0.6481,0.6481,1919504,0
1977-11-29,0.6481,0.6661,0.6481,0.6481,5511339,0
1977-11-30,0.6481,0.6845,0.6481,0.6845,6720893,0
1977-12-01,0.6845,0.6845,0.6573,0.6661,3292078,0
1977-12-02,0.6661,0.6756,0.6661,0.6756,3639168,0
1977-12-05,0.6756,0.6756,0.6573,0.6573,3344668,0
1977-12-06,0.6388,0.6388,0.6207,0.6298,5274690,0
1977-12-07,0.6298,0.6298,0.6116,0.6207,6526309,0
1977-12-08,0.6207,0.6298,0.6207,0.6207,2419100,0
1977-12-09,0.6207,0.6388,0.6207,0.6388,2282367,0
1977-12-12,0.6388,0.6481,0.6298,0.6388,2950251,0
1977-12-13,0.6388,0.6388,0.6207,0.6298,2235038,0
1977-12-14,0.6298,0.6388,0.6298,0.6388,1367318,0
1977-12-15,0.6388,0.6388,0.6388,0.6388,4075659,0
1977-12-16,0.6388,0.6388,0.6207,0.6207,1709146,0
1977-12-19,0.6207,0.6298,0.6116,0.6116,1782772,0
1977-12-20,0.6116,0.6207,0.6025,0.6207,4785611,0
1977-12-21,0.6207,0.6298,0.6116,0.6298,3381481,0
1977-12-22,0.6388,0.6481,0.6388,0.6388,3670722,0
1977-12-23,0.6388,0.6481,0.6388,0.6481,1987869,0
1977-12-27,0.6481,0.6481,0.6388,0.6388,2466432,0
1977-12-28,0.6388,0.6481,0.6388,0.6388,2671526,0
1977-12-29,0.6388,0.6481,0.6388,0.6388,4722503,0
1977-12-30,0.6388,0.6481,0.6388,0.6388,1640782,0
1978-01-03,0.6388,0.6388,0.6298,0.6388,1714408,0
1978-01-04,0.6207,0.6207,0.6116,0.6207,3060688,0
1978-01-05,0.6207,0.6298,0.6116,0.6116,18979417,0
1978-01-06,0.6116,0.6116,0.5932,0.5932,4754057,0
1978-01-09,0.5932,0.5932,0.5842,0.5842,4748798,0
1978-01-10,0.5842,0.5932,0.575,0.5842,3423552,0
1978-01-11,0.5842,0.5932,0.5842,0.5842,2298146,0
1978-01-12,0.5842,0.5932,0.5842,0.5842,2124602,0
1978-01-13,0.5842,0.5932,0.5569,0.566,2950251,0
1978-01-16,0.566,0.575,0.5569,0.566,2918697,0
1978-01-17,0.566,0.575,0.566,0.566,1351540,0
1978-01-18,0.566,0.575,0.566,0.575,1935280,0
1978-01-19,0.575,0.575,0.5569,0.566,1719664,0
1978-01-20,0.566,0.566,0.5569,0.566,951864,0
1978-01-23,0.5569,0.5569,0.5476,0.5476,3796936,0
1978-01-24,0.5476,0.5569,0.5476,0.5476,1456719,0
1978-01-25,0.5476,0.5569,0.5476,0.5476,1982611,0
1978-01-26,0.5476,0.5476,0.5294,0.5294,4796129,0
1978-01-27,0.5294,0.5385,0.5204,0.5294,3560283,0
1978-01-30,0.5294,0.5385,0.5294,0.5385,2913438,0
1978-01-31,0.5385,0.5385,0.5204,0.5294,2503243,0
1978-02-01,0.5294,0.5385,0.5294,0.5385,2860850,0
1978-02-02,0.5385,0.5476,0.5294,0.5385,3397258,0
1978-02-03,0.5385,0.5385,0.5385,0.5385,1304212,0
1978-02-06,0.5476,0.5476,0.5476,0.5476,1435684,0
1978-02-07,0.5476,0.5569,0.5476,0.5569,1146444,0
1978-02-08,0.5569,0.5569,0.5476,0.5569,1430424,0
1978-02-09,0.5476,0.5476,0.5385,0.5385,1525084,0
1978-02-10,0.5385,0.5476,0.5385,0.5385,1383094,0
1978-02-13,0.5385,0.5476,0.5385,0.5385,1504048,0
1978-02-14,0.5385,0.5385,0.5385,0.5385,1493533,0
1978-02-15,0.5385,0.5385,0.5294,0.5385,1135925,0
1978-02-16,0.5294,0.5294,0.5294,0.5294,2224521,0
1978-02-17,0.5294,0.5385,0.5294,0.5294,867720,0
1978-02-21,0.5294,0.5294,0.5204,0.5294,1504048,0
1978-02-22,0.5294,0.5385,0.5294,0.5294,1698628,0
1978-02-23,0.5294,0.5294,0.5204,0.5294,2235038,0
1978-02-24,0.5294,0.5476,0.5294,0.5476,1461978,0
1978-02-27,0.5476,0.5476,0.5294,0.5294,2687305,0
1978-02-28,0.5204,0.5204,0.5111,0.5204,1661816,0
1978-03-01,0.5204,0.5204,0.5111,0.5204,1456719,0
1978-03-02,0.5204,0.5294,0.5204,0.5294,1525084,0
1978-03-03,0.5294,0.5294,0.5204,0.5294,878238,0
1978-03-06,0.5294,0.5294,0.5204,0.5204,946604,0
1978-03-07,0.5204,0.5385,0.5204,0.5294,1914244,0
1978-03-08,0.5385,0.5476,0.5385,0.5385,2629456,0
1978-03-09,0.5385,0.5476,0.5385,0.5385,2661011,0
1978-03-10,0.5385,0.5385,0.5385,0.5385,1593449,0
1978-03-13,0.5385,0.5476,0.5385,0.5385,1908985,0
1978-03-14,0.5385,0.5385,0.5294,0.5385,2629456,0
1978-03-15,0.5385,0.5385,0.5204,0.5204,1961574,0
1978-03-16,0.5204,0.5204,0.5111,0.5204,2471688,0
1978-03-17,0.5204,0.5385,0.5204,0.5294,4780352,0
1978-03-20,0.5294,0.5476,0.5294,0.5385,2466432,0
1978-03-21,0.5385,0.5476,0.5294,0.5294,1824843,0
1978-03-22,0.5294,0.5294,0.5204,0.5204,1677592,0
1978-03-23,0.5204,0.5204,0.5204,0.5204,1814325,0
1978-03-27,0.5204,0.5204,0.5111,0.5111,2219261,0
1978-03-28,0.5111,0.5204,0.5111,0.5111,3118535,0
1978-03-29,0.5111,0.5204,0.5111,0.5204,2666270,0
1978-03-30,0.5204,0.5204,0.5204,0.5204,1924763,0
1978-03-31,0.5204,0.5204,0.5111,0.5204,1483013,0
1978-04-03,0.5111,0.5111,0.5111,0.5111,2766188,0
1978-04-04,0.5111,0.5111,0.502,0.5111,1214810,0
1978-04-05,0.5111,0.5294,0.5111,0.5204,2082529,0
1978-04-06,0.5204,0.5385,0.5204,0.5294,2824035,0
1978-04-07,0.5294,0.5385,0.5294,0.5385,1809066,0
1978-04-10,0.5385,0.5476,0.5385,0.5476,3728570,0
1978-04-11,0.5476,0.5476,0.5385,0.5385,2345475,0
1978-04-12,0.5385,0.5476,0.5385,0.5385,1972092,0
1978-04-13,0.5476,0.575,0.5476,0.575,4843458,0
1978-04-14,0.575,0.5932,0.575,0.575,8629876,0
1978-04-17,0.575,0.5932,0.575,0.575,16534023,0
1978-04-18,0.575,0.5842,0.575,0.5842,4538442,0
1978-04-19,0.5842,0.5842,0.575,0.5842,3418294,0
1978-04-20,0.5932,0.6025,0.5932,0.6025,6121375,0
1978-04-21,0.6025,0.6116,0.5932,0.6025,3875820,0
1978-04-24,0.6025,0.6298,0.6025,0.6298,6279144,0
1978-04-25,0.6298,0.6481,0.6207,0.6298,9423973,0
1978-04-26,0.6298,0.6298,0.6207,0.6207,7741119,0
1978-04-27,0.6116,0.6116,0.6025,0.6116,7672755,0
1978-04-28,0.6116,0.6207,0.6116,0.6207,5584966,0
1978-05-01,0.6207,0.6298,0.6207,0.6207,4196612,0
1978-05-02,0.6207,0.6207,0.6116,0.6116,4096692,0
1978-05-03,0.6116,0.6116,0.5932,0.5932,6258106,0
1978-05-04,0.5932,0.6025,0.575,0.5932,7814744,0
1978-05-05,0.5932,0.6116,0.5932,0.6025,3907371,0
1978-05-08,0.6025,0.6116,0.5932,0.6025,3271045,0
1978-05-09,0.6025,0.6025,0.5932,0.5932,2108824,0
1978-05-10,0.5932,0.6025,0.5932,0.6025,3292078,0
1978-05-11,0.6025,0.6207,0.5932,0.6207,2240299,0
1978-05-12,0.6207,0.6298,0.6207,0.6207,7346701,0
1978-05-15,0.6207,0.6298,0.6207,0.6207,6095081,0
1978-05-16,0.6298,0.6388,0.6298,0.6298,8766607,0
1978-05-17,0.6298,0.6481,0.6298,0.6388,7173159,0
1978-05-18,0.6388,0.6481,0.6298,0.6388,4890790,0
1978-05-19,0.6388,0.6388,0.6298,0.6298,3775900,0
1978-05-22,0.6298,0.6573,0.6298,0.6573,3581318,0
1978-05-23,0.6573,0.6661,0.6481,0.6573,10039265,0
1978-05-24,0.6481,0.6481,0.6388,0.6481,5527117,0
1978-05-25,0.6481,0.6573,0.6388,0.6388,4075659,0
1978-05-26,0.6388,0.6481,0.6388,0.6481,1398871,0
1978-05-30,0.6481,0.6573,0.6388,0.6573,2766188,0
1978-05-31,0.6573,0.6661,0.6481,0.6661,8955930,0
1978-06-01,0.6661,0.6661,0.6573,0.6573,2634715,0
1978-06-02,0.6573,0.6661,0.6573,0.6573,4154542,0
1978-06-05,0.6573,0.7028,0.6573,0.6936,11548576,0
1978-06-06,0.7028,0.7119,0.7028,0.7119,18453526,0
1978-06-07,0.7119,0.7119,0.7028,0.7119,7725343,0
1978-06-08,0.7119,0.7211,0.7028,0.7028,6042491,0
1978-06-09,0.7028,0.7119,0.7028,0.7028,3528732,0
1978-06-12,0.7028,0.7119,0.6845,0.6845,5621778,0
1978-06-13,0.6845,0.7028,0.6661,0.7028,4485855,0
1978-06-14,0.7028,0.7028,0.6845,0.6845,3849525,0
1978-06-15,0.6845,0.6845,0.6573,0.6756,4527925,0
1978-06-16,0.6756,0.6756,0.6661,0.6756,3902113,0
1978-06-19,0.6756,0.6756,0.6661,0.6756,2902921,0
1978-06-20,0.6756,0.6756,0.6573,0.6573,3502437,0
1978-06-21,0.6573,0.6661,0.6481,0.6573,3418294,0
1978-06-22,0.6573,0.6573,0.6573,0.6573,2960768,0
1978-06-23,0.6573,0.6661,0.6481,0.6573,3907371,0
1978-06-26,0.6573,0.6573,0.6298,0.6298,2571609,0
1978-06-27,0.6298,0.6481,0.6298,0.6388,4317566,0
1978-06-28,0.6388,0.6573,0.6298,0.6481,1709146,0
1978-06-29,0.6481,0.6481,0.6388,0.6481,1225327,0
1978-06-30,0.6481,0.6481,0.6388,0.6388,646845,0
1978-07-03,0.6388,0.6388,0.6298,0.6388,652105,0
1978-07-05,0.6388,0.6388,0.6298,0.6388,2597905,0
1978-07-06,0.6388,0.6481,0.6388,0.6481,1298950,0
1978-07-07,0.6481,0.6661,0.6481,0.6573,1982611,0
1978-07-10,0.6573,0.6573,0.6481,0.6573,1262139,0
1978-07-11,0.6573,0.6573,0.6481,0.6481,1951057,0
1978-07-12,0.6481,0.6481,0.6388,0.6481,3102758,0
1978-07-13,0.6481,0.6481,0.6388,0.6388,2198225,0
1978-07-14,0.6388,0.6573,0.6388,0.6573,1777513,0
1978-07-17,0.6573,0.6661,0.6573,0.6573,2576868,0
1978-07-18,0.6573,0.6573,0.6388,0.6388,1956316,0
1978-07-19,0.6481,0.6573,0.6481,0.6573,1851137,0
1978-07-20,0.6573,0.6573,0.6481,0.6481,6484240,0
1978-07-21,0.6481,0.6481,0.6388,0.6388,3660205,0
1978-07-24,0.6388,0.6481,0.6388,0.6481,3539249,0
1978-07-25,0.6481,0.6573,0.6388,0.6573,2655752,0
1978-07-26,0.6573,0.6573,0.6388,0.6481,4117727,0
1978-07-27,0.6481,0.6573,0.6388,0.6481,3817970,0
1978-07-28,0.6481,0.6573,0.6388,0.6481,2566351,0
1978-07-31,0.6481,0.6756,0.6481,0.6756,6894437,0
1978-08-01,0.6756,0.6845,0.6661,0.6845,3949445,0
1978-08-02,0.6845,0.7028,0.6756,0.7028,3812712,0
1978-08-03,0.7028,0.7211,0.7028,0.7028,12568801,0
1978-08-04,0.7028,0.7119,0.7028,0.7119,4680434,0
1978-08-07,0.7119,0.7211,0.7028,0.7119,4364898,0
1978-08-08,0.7119,0.7394,0.7028,0.7302,7667495,0
1978-08-09,0.7302,0.7485,0.7302,0.7302,6973319,0
1978-08-10,0.7302,0.7394,0.7211,0.7302,4191353,0
1978-08-11,0.7302,0.7485,0.7211,0.7485,3912631,0
1978-08-14,0.7485,0.7485,0.7302,0.7302,2540054,0
1978-08-15,0.7302,0.7302,0.7211,0.7302,3507696,0
1978-08-16,0.7302,0.7485,0.7302,0.7485,3129054,0
1978-08-17,0.7485,0.7576,0.7394,0.7394,5979382,0
1978-08-18,0.7394,0.7485,0.7394,0.7485,3707533,0
1978-08-21,0.7394,0.7394,0.7211,0.7211,5127439,0
1978-08-22,0.7211,0.7302,0.7119,0.7211,2077270,0
1978-08-23,0.7302,0.7394,0.7302,0.7394,4165059,0
1978-08-24,0.7394,0.7485,0.7394,0.7394,2529538,0
1978-08-25,0.7394,0.7394,0.7302,0.7302,925568,0
1978-08-28,0.7302,0.7302,0.7119,0.7211,1341022,0
1978-08-29,0.7211,0.7211,0.7028,0.7028,1325245,0
1978-08-30,0.7028,0.7119,0.7028,0.7028,2192967,0
1978-08-31,0.7028,0.7119,0.6756,0.6845,1851137,0
1978-09-01,0.6845,0.7028,0.6845,0.6936,2050977,0
1978-09-05,0.6936,0.7028,0.6845,0.6936,1493533,0
1978-09-06,0.7028,0.7211,0.7028,0.7119,3176384,0
1978-09-07,0.7119,0.7211,0.6936,0.7028,1120147,0
1978-09-08,0.7119,0.7211,0.7119,0.7211,2492725,0
1978-09-11,0.7211,0.7485,0.7211,0.7302,1982611,0
1978-09-12,0.7302,0.7394,0.7211,0.7302,1603968,0
1978-09-13,0.7302,0.7302,0.7211,0.7211,3560283,0
1978-09-14,0.7211,0.7211,0.7028,0.7028,2298146,0
1978-09-15,0.7028,0.7028,0.6936,0.7028,3255267,0
1978-09-18,0.7028,0.7119,0.6845,0.6845,3502437,0
1978-09-19,0.6756,0.6756,0.6661,0.6661,3733828,0
1978-09-20,0.6661,0.6756,0.6481,0.6573,2256074,0
1978-09-21,0.6573,0.6573,0.6388,0.6481,4343862,0
1978-09-22,0.6481,0.6573,0.6481,0.6573,3675981,0
1978-09-25,0.6573,0.6573,0.6481,0.6481,957124,0
1978-09-26,0.6481,0.6661,0.6481,0.6661,1435684,0
1978-09-27,0.6661,0.6756,0.6573,0.6573,3355189,0
1978-09-28,0.6573,0.6756,0.6573,0.6756,1640782,0
1978-09-29,0.6756,0.6845,0.6661,0.6845,1419907,0
1978-10-02,0.6845,0.6936,0.6845,0.6845,1141184,0
1978-10-03,0.6845,0.6845,0.6661,0.6756,1582934,0
1978-10-04,0.6756,0.6845,0.6661,0.6756,1314729,0
1978-10-05,0.6756,0.6845,0.6756,0.6845,11091047,0
1978-10-06,0.6845,0.6936,0.6845,0.6845,3244750,0
1978-10-09,0.6845,0.6936,0.6845,0.6936,1987869,0
1978-10-10,0.6936,0.6936,0.6845,0.6845,1477754,0
1978-10-11,0.6845,0.6936,0.6845,0.6936,1625005,0
1978-10-12,0.6936,0.7119,0.6936,0.7028,5395642,0
1978-10-13,0.6936,0.6936,0.6936,0.6936,2014164,0
1978-10-16,0.6936,0.6936,0.6845,0.6845,5742733,0
1978-10-17,0.6756,0.6756,0.6573,0.6573,4727763,0
1978-10-18,0.6573,0.6661,0.6573,0.6573,4722503,0
1978-10-19,0.6573,0.6661,0.6573,0.6573,2618938,0
1978-10-20,0.6573,0.6573,0.6388,0.6388,7572836,0
1978-10-23,0.6388,0.6388,0.6207,0.6298,6010937,0
1978-10-24,0.6298,0.6388,0.6207,0.6207,2981803,0
1978-10-25,0.6207,0.6298,0.6207,0.6207,2950251,0
1978-10-26,0.6207,0.6207,0.6025,0.6116,3139571,0
1978-10-27,0.6116,0.6116,0.5842,0.5842,2997580,0
1978-10-30,0.5842,0.6025,0.566,0.6025,5227360,0
1978-10-31,0.6025,0.6025,0.575,0.575,2734634,0
1978-11-01,0.5932,0.6207,0.5932,0.6207,4207132,0
1978-11-02,0.6207,0.6481,0.6207,0.6207,4501629,0
1978-11-03,0.6207,0.6298,0.6116,0.6207,4385934,0
1978-11-06,0.6116,0.6116,0.5932,0.5932,541669,0
1978-11-07,0.5932,0.5932,0.575,0.5842,1882689,0
1978-11-08,0.5842,0.6025,0.5842,0.6025,1761736,0
1978-11-09,0.6025,0.6116,0.5932,0.6116,1866915,0
1978-11-10,0.6116,0.6116,0.6025,0.6116,1603968,0
1978-11-13,0.6116,0.6116,0.5932,0.5932,2639974,0
1978-11-14,0.5932,0.5932,0.575,0.5842,2308663,0
1978-11-15,0.5842,0.5932,0.5842,0.5842,3733828,0
1978-11-16,0.5932,0.6025,0.5932,0.5932,2203484,0
1978-11-17,0.5932,0.6025,0.5932,0.6025,2687305,0
1978-11-20,0.6025,0.6116,0.6025,0.6025,872979,0
1978-11-21,0.6025,0.6116,0.6025,0.6025,1372575,0
1978-11-22,0.6025,0.6116,0.6025,0.6116,1004452,0
1978-11-24,0.6116,0.6116,0.6025,0.6116,457525,0
1978-11-27,0.6116,0.6207,0.6116,0.6207,1472494,0
1978-11-28,0.6207,0.6207,0.6116,0.6116,1199033,0
1978-11-29,0.6116,0.6116,0.5932,0.6025,3449848,0
1978-11-30,0.6025,0.6116,0.6025,0.6116,1966833,0
1978-12-01,0.6116,0.6298,0.6116,0.6298,3328893,0
1978-12-04,0.6298,0.6298,0.6207,0.6298,1972092,0
1978-12-05,0.6298,0.6481,0.6207,0.6481,2939731,0
1978-12-06,0.6481,0.6481,0.6298,0.6388,2524278,0
1978-12-07,0.6388,0.6388,0.6298,0.6298,1966833,0
1978-12-08,0.6298,0.6388,0.6207,0.6298,909793,0
1978-12-11,0.6298,0.6388,0.6207,0.6388,2277109,0
1978-12-12,0.6388,0.6388,0.6298,0.6298,2072010,0
1978-12-13,0.6298,0.6388,0.6207,0.6298,1593449,0
1978-12-14,0.6298,0.6388,0.6298,0.6388,1267397,0
1978-12-15,0.6388,0.6388,0.6298,0.6388,3444590,0
1978-12-18,0.6116,0.6116,0.6025,0.6025,4785611,0
1978-12-19,0.6025,0.6116,0.6025,0.6025,2687305,0
1978-12-20,0.6025,0.6116,0.6025,0.6116,4385934,0
1978-12-21,0.6116,0.6207,0.6116,0.6116,1951057,0
1978-12-22,0.6116,0.6207,0.6025,0.6207,1046525,0
1978-12-26,0.6207,0.6388,0.6207,0.6388,1036006,0
1978-12-27,0.6388,0.6388,0.6298,0.6388,2576868,0
1978-12-28,0.6388,0.6481,0.6388,0.6388,2755672,0
1978-12-29,0.6388,0.6481,0.6388,0.6388,2040460,0
1979-01-02,0.6388,0.6481,0.6298,0.6481,1698628,0
1979-01-03,0.6481,0.6661,0.6388,0.6661,4338602,0
1979-01-04,0.6661,0.6845,0.6661,0.6756,5442974,0
1979-01-05,0.6756,0.6756,0.6661,0.6756,3870560,0
1979-01-08,0.6661,0.6661,0.6661,0.6661,2866108,0
1979-01-09,0.6661,0.6845,0.6661,0.6756,3539249,0
1979-01-10,0.6756,0.6756,0.6573,0.6661,3034394,0
1979-01-11,0.6661,0.6845,0.6661,0.6845,3460366,0
1979-01-12,0.6936,0.7028,0.6936,0.7028,4659397,0
1979-01-15,0.7028,0.7028,0.6936,0.7028,2093049,0
1979-01-16,0.7028,0.7028,0.6845,0.6936,3423552,0
1979-01-17,0.6936,0.6936,0.6756,0.6845,3044910,0
1979-01-18,0.6845,0.6936,0.6845,0.6936,2187708,0
1979-01-19,0.6936,0.7028,0.6845,0.6936,2703081,0
1979-01-22,0.6936,0.6936,0.6845,0.6936,1824843,0
1979-01-23,0.6936,0.7028,0.6845,0.6936,1630263,0
1979-01-24,0.6936,0.6936,0.6845,0.6845,2487465,0
1979-01-25,0.6845,0.6936,0.6845,0.6845,7583352,0
1979-01-26,0.6936,0.7028,0.6936,0.7028,4391193,0
1979-01-29,0.7028,0.7028,0.6936,0.6936,2203484,0
1979-01-30,0.6936,0.6936,0.6845,0.6845,3155349,0
1979-01-31,0.6845,0.6845,0.6573,0.6661,2671526,0
1979-02-01,0.6661,0.6661,0.6573,0.6573,4596289,0
1979-02-02,0.6573,0.6573,0.6388,0.6388,2908178,0
1979-02-05,0.6388,0.6388,0.6207,0.6207,4328087,0
1979-02-06,0.6207,0.6388,0.6207,0.6298,2760928,0
1979-02-07,0.6298,0.6298,0.6025,0.6116,3728570,0
1979-02-08,0.6116,0.6116,0.6116,0.6116,3065948,0
1979-02-09,0.6116,0.6116,0.6025,0.6116,3234230,0
1979-02-12,0.6116,0.6207,0.6025,0.6116,1483013,0
1979-02-13,0.6207,0.6388,0.6207,0.6298,2471688,0
1979-02-14,0.6298,0.6388,0.6298,0.6298,1877431,0
1979-02-15,0.6298,0.6298,0.6207,0.6298,957124,0
1979-02-16,0.6298,0.6298,0.6207,0.6207,1062299,0
1979-02-20,0.6298,0.6388,0.6298,0.6298,1504048,0
1979-02-21,0.6298,0.6388,0.6207,0.6207,2035200,0
1979-02-22,0.6207,0.6298,0.6116,0.6207,2277109,0
1979-02-23,0.6207,0.6207,0.6116,0.6116,2461173,0
1979-02-26,0.6116,0.6116,0.6116,0.6116,1866915,0
1979-02-27,0.6025,0.6025,0.5932,0.5932,2329700,0
1979-02-28,0.5932,0.6025,0.5932,0.5932,1714408,0
1979-03-01,0.5932,0.5932,0.5842,0.5932,1519827,0
1979-03-02,0.5932,0.5932,0.5932,0.5932,1135925,0
1979-03-05,0.5932,0.6116,0.5842,0.5932,9481820,0
1979-03-06,0.5932,0.6025,0.5842,0.5842,2576868,0
1979-03-07,0.5842,0.5932,0.5842,0.5932,5606001,0
1979-03-08,0.5932,0.6025,0.5932,0.5932,2508501,0
1979-03-09,0.6025,0.6116,0.6025,0.6116,6678820,0
1979-03-12,0.6116,0.6116,0.6025,0.6116,3839005,0
1979-03-13,0.6116,0.6207,0.6116,0.6116,4385934,0
1979-03-14,0.6116,0.6116,0.6025,0.6116,2582126,0
1979-03-15,0.6116,0.6116,0.6025,0.6025,3139571,0
1979-03-16,0.6025,0.6116,0.5932,0.6025,7483434,0
1979-03-19,0.6025,0.6025,0.5932,0.5932,4917083,0
1979-03-20,0.5932,0.6025,0.5932,0.5932,19994387,0
1979-03-21,0.5932,0.6116,0.5932,0.6116,4286016,0
1979-03-22,0.6116,0.6298,0.6116,0.6116,7083754,0
1979-03-23,0.6116,0.6207,0.6116,0.6116,2345475,0
1979-03-26,0.6116,0.6207,0.6025,0.6025,951864,0
1979-03-27,0.6025,0.6207,0.6025,0.6207,2329700,0
1979-03-28,0.6207,0.6207,0.6116,0.6207,3134313,0
1979-03-29,0.6207,0.6298,0.6207,0.6298,3013356,0
1979-03-30,0.6298,0.6388,0.6298,0.6298,1646041,0
1979-04-02,0.6207,0.6207,0.6116,0.6116,1209549,0
1979-04-03,0.6116,0.6298,0.6116,0.6298,2277109,0
1979-04-04,0.6298,0.6481,0.6298,0.6388,2377029,0
1979-04-05,0.6388,0.6388,0.6388,0.6388,3018616,0
1979-04-06,0.6388,0.6388,0.6388,0.6388,2298146,0
1979-04-09,0.6388,0.6388,0.6207,0.6298,1451461,0
1979-04-10,0.6298,0.6388,0.6207,0.6298,4853977,0
1979-04-11,0.6298,0.6481,0.6298,0.6388,2992322,0
1979-04-12,0.6388,0.6388,0.6207,0.6388,2329700,0
1979-04-16,0.6298,0.6298,0.6207,0.6207,3549766,0
1979-04-17,0.6207,0.6207,0.6116,0.6116,2966027,0
1979-04-18,0.6116,0.6298,0.6116,0.6116,1130667,0
1979-04-19,0.6116,0.6116,0.6025,0.6025,3402517,0
1979-04-20,0.6025,0.6116,0.5932,0.6025,1793288,0
1979-04-23,0.6025,0.6025,0.6025,0.6025,2808259,0
1979-04-24,0.6025,0.6116,0.6025,0.6116,1940537,0
1979-04-25,0.6116,0.6207,0.6025,0.6116,2377029,0
1979-04-26,0.6116,0.6207,0.6116,0.6116,2345475,0
1979-04-27,0.6116,0.6116,0.6025,0.6116,1283175,0
1979-04-30,0.6116,0.6116,0.6025,0.6025,1514568,0
1979-05-01,0.6025,0.6025,0.5932,0.6025,2187708,0
1979-05-02,0.5932,0.5932,0.5932,0.5932,4322827,0
1979-05-03,0.5932,0.5932,0.575,0.5842,2392805,0
1979-05-04,0.5842,0.5842,0.575,0.575,4380675,0
1979-05-07,0.575,0.575,0.5569,0.5569,4885531,0
1979-05-08,0.5569,0.5569,0.5476,0.5476,4449040,0
1979-05-09,0.5476,0.5569,0.5385,0.5476,2408582,0
1979-05-10,0.5476,0.5476,0.5294,0.5294,4128247,0
1979-05-11,0.5294,0.5385,0.5294,0.5385,3150089,0
1979-05-14,0.5385,0.5385,0.5294,0.5385,1467236,0
1979-05-15,0.5385,0.5569,0.5385,0.5385,1556639,0
1979-05-16,0.5385,0.5569,0.5385,0.5476,1751218,0
1979-05-17,0.5476,0.566,0.5476,0.5569,2014164,0
1979-05-18,0.566,0.575,0.566,0.566,2987061,0
1979-05-21,0.566,0.575,0.5569,0.575,2219261,0
1979-05-22,0.575,0.575,0.5569,0.566,2361252,0
1979-05-23,0.566,0.566,0.5385,0.5385,4911825,0
1979-05-24,0.5385,0.5476,0.5385,0.5476,1856396,0
1979-05-25,0.5476,0.5569,0.5476,0.5476,1446201,0
1979-05-29,0.5476,0.5569,0.5476,0.5476,2881883,0
1979-05-30,0.5476,0.5569,0.5476,0.5476,2971288,0
1979-05-31,0.5476,0.5476,0.5476,0.5476,2571609,0
1979-06-01,0.5476,0.5569,0.5476,0.5476,3933666,0
1979-06-04,0.5476,0.5569,0.5476,0.5569,2976545,0
1979-06-05,0.5569,0.566,0.5476,0.566,2203484,0
1979-06-06,0.575,0.5842,0.575,0.5842,2440136,0
1979-06-07,0.5842,0.5842,0.5842,0.5842,1866915,0
1979-06-08,0.5842,0.5842,0.575,0.5842,2608420,0
1979-06-11,0.5842,0.5842,0.575,0.5842,815132,0
1979-06-12,0.5842,0.5932,0.5842,0.5842,3176384,0
1979-06-13,0.5842,0.5842,0.5842,0.5842,1930021,0
1979-06-14,0.575,0.575,0.566,0.575,1856396,0
1979-06-15,0.575,0.575,0.566,0.566,820391,0
1979-06-18,0.566,0.575,0.566,0.566,846685,0
1979-06-19,0.566,0.575,0.566,0.566,1477754,0
1979-06-20,0.566,0.575,0.566,0.566,1987869,0
1979-06-21,0.566,0.575,0.566,0.575,2950251,0
1979-06-22,0.575,0.5842,0.566,0.575,2108824,0
1979-06-25,0.575,0.575,0.5569,0.566,2271850,0
1979-06-26,0.5569,0.5569,0.5476,0.5476,2482206,0
1979-06-27,0.5476,0.5569,0.5476,0.5569,1430424,0
1979-06-28,0.5569,0.5569,0.5476,0.5569,1924763,0
1979-06-29,0.5569,0.5569,0.5385,0.5385,2629456,0
1979-07-02,0.5385,0.5385,0.5385,0.5385,1777513,0
1979-07-03,0.5385,0.5476,0.5385,0.5385,2266591,0
1979-07-05,0.5385,0.5476,0.5385,0.5385,1882689,0
1979-07-06,0.5385,0.5476,0.5385,0.5476,1036006,0
1979-07-09,0.5569,0.5569,0.5569,0.5569,4512146,0
1979-07-10,0.5569,0.566,0.5569,0.566,2277109,0
1979-07-11,0.566,0.575,0.5569,0.566,2618938,0
1979-07-12,0.566,0.575,0.566,0.575,8314342,0
1979-07-13,0.575,0.575,0.566,0.575,9108437,0
1979-07-16,0.566,0.566,0.566,0.566,1861656,0
1979-07-17,0.566,0.566,0.5569,0.5569,4207132,0
1979-07-18,0.5569,0.5842,0.5569,0.5842,12574060,0
1979-07-19,0.5842,0.5932,0.575,0.575,3423552,0
1979-07-20,0.575,0.575,0.575,0.575,1761736,0
1979-07-23,0.575,0.575,0.575,0.575,1509309,0
1979-07-24,0.575,0.5932,0.575,0.5842,2566351,0
1979-07-25,0.5842,0.5932,0.5842,0.5932,2308663,0
1979-07-26,0.5932,0.6116,0.5842,0.6025,3765382,0
1979-07-27,0.6025,0.6025,0.5932,0.6025,1230585,0
1979-07-30,0.6025,0.6207,0.6025,0.6207,2298146,0
1979-07-31,0.6207,0.6388,0.6207,0.6298,5169513,0
1979-08-01,0.6298,0.6388,0.6298,0.6388,8135539,0
1979-08-02,0.6388,0.6481,0.6388,0.6388,6300179,0
1979-08-03,0.6388,0.6388,0.6298,0.6388,2939731,0
1979-08-06,0.6388,0.6481,0.6298,0.6481,2708340,0
1979-08-07,0.6481,0.6661,0.6388,0.6661,6031974,0
1979-08-08,0.6661,0.6845,0.6661,0.6756,7704309,0
1979-08-09,0.6756,0.6756,0.6573,0.6661,3013356,0
1979-08-10,0.6661,0.6661,0.6573,0.6661,2923956,0
1979-08-13,0.6661,0.6756,0.6481,0.6573,3076465,0
1979-08-14,0.6573,0.6573,0.6481,0.6481,2114083,0
1979-08-15,0.6481,0.6661,0.6481,0.6661,3618132,0
1979-08-16,0.6661,0.6756,0.6573,0.6573,3155349,0
1979-08-17,0.6573,0.6573,0.6481,0.6573,1393612,0
1979-08-20,0.6481,0.6481,0.6388,0.6481,2866108,0
1979-08-21,0.6481,0.6481,0.6388,0.6481,3076465,0
1979-08-22,0.6481,0.6481,0.6388,0.6388,1882689,0
1979-08-23,0.6388,0.6481,0.6388,0.6388,1346282,0
1979-08-24,0.6388,0.6388,0.6298,0.6298,1004452,0
1979-08-27,0.6388,0.6481,0.6388,0.6388,1898467,0
1979-08-28,0.6388,0.6481,0.6388,0.6388,1330505,0
1979-08-29,0.6388,0.6481,0.6388,0.6481,1467236,0
1979-08-30,0.6481,0.6481,0.6388,0.6388,1930021,0
1979-08-31,0.6388,0.6481,0.6388,0.6388,841427,0
1979-09-04,0.6388,0.6481,0.6388,0.6388,2534797,0
1979-09-05,0.6298,0.6298,0.6207,0.6298,1688111,0
1979-09-06,0.6298,0.6388,0.6207,0.6388,3034394,0
1979-09-07,0.6388,0.6481,0.6298,0.6481,2035200,0
1979-09-10,0.6481,0.6481,0.6388,0.6388,904533,0
1979-09-11,0.6388,0.6481,0.6388,0.6388,1330505,0
1979-09-12,0.6388,0.6481,0.6388,0.6481,3507696,0
1979-09-13,0.6481,0.6573,0.6481,0.6573,2119342,0
1979-09-14,0.6573,0.6756,0.6481,0.6661,2608420,0
1979-09-17,0.6661,0.6756,0.6573,0.6573,1225327,0
1979-09-18,0.6573,0.6661,0.6573,0.6573,2177189,0
1979-09-19,0.6481,0.6481,0.6388,0.6388,4790870,0
1979-09-20,0.6388,0.6481,0.6388,0.6481,5627038,0
1979-09-21,0.6481,0.6481,0.6388,0.6481,3881079,0
1979-09-24,0.6481,0.6481,0.6388,0.6388,2429617,0
1979-09-25,0.6388,0.6481,0.6388,0.6481,2240299,0
1979-09-26,0.6481,0.6573,0.6481,0.6481,1677592,0
1979-09-27,0.6481,0.6481,0.6388,0.6481,909793,0
1979-09-28,0.6481,0.6481,0.6388,0.6481,2434877,0
1979-10-01,0.6388,0.6388,0.6388,0.6388,1798547,0
1979-10-02,0.6388,0.6388,0.6298,0.6388,1698628,0
1979-10-03,0.6388,0.6388,0.6298,0.6298,1546120,0
1979-10-04,0.6298,0.6388,0.6298,0.6298,1951057,0
1979-10-05,0.6298,0.6388,0.6298,0.6388,1914244,0
1979-10-08,0.6388,0.6388,0.6298,0.6298,1951057,0
1979-10-09,0.6298,0.6298,0.6207,0.6207,3302597,0
1979-10-10,0.6207,0.6298,0.6025,0.6298,5916276,0
1979-10-11,0.6207,0.6207,0.6116,0.6207,2108824,0
1979-10-12,0.6207,0.6207,0.6116,0.6116,1277915,0
1979-10-15,0.6116,0.6207,0.6116,0.6116,2639974,0
1979-10-16,0.6116,0.6116,0.6116,0.6116,1099113,0
1979-10-17,0.6116,0.6207,0.6116,0.6207,888757,0
1979-10-18,0.6116,0.6116,0.6116,0.6116,920309,0
1979-10-19,0.6116,0.6116,0.5932,0.5932,1756478,0
1979-10-22,0.5932,0.5932,0.575,0.5932,2308663,0
1979-10-23,0.5932,0.6025,0.5842,0.5932,3723311,0
1979-10-24,0.5932,0.6025,0.5842,0.5932,1919504,0
1979-10-25,0.5932,0.5932,0.5932,0.5932,1362061,0
1979-10-26,0.5932,0.6025,0.5932,0.5932,1141184,0
1979-10-29,0.5932,0.6025,0.5932,0.5932,788836,0
1979-10-30,0.5932,0.6025,0.5932,0.6025,1998387,0
1979-10-31,0.6025,0.6025,0.5932,0.5932,836167,0
1979-11-01,0.5932,0.5932,0.5842,0.5932,2492725,0
1979-11-02,0.5932,0.5932,0.5842,0.5932,588997,0
1979-11-05,0.5932,0.5932,0.5842,0.5842,1177996,0
1979-11-06,0.5842,0.5842,0.575,0.5842,6584159,0
1979-11-07,0.575,0.575,0.566,0.575,3917890,0
1979-11-08,0.575,0.5842,0.575,0.5842,6478981,0
1979-11-09,0.5842,0.5932,0.5842,0.5932,2329700,0
1979-11-12,0.5932,0.6025,0.5842,0.6025,2745153,0
1979-11-13,0.5932,0.5932,0.5932,0.5932,2445396,0
1979-11-14,0.5932,0.5932,0.5842,0.5932,4817165,0
1979-11-15,0.5932,0.6025,0.5932,0.5932,899273,0
1979-11-16,0.5932,0.5932,0.5842,0.5842,2171931,0
1979-11-19,0.5932,0.5932,0.5932,0.5932,4322827,0
1979-11-20,0.5932,0.5932,0.5842,0.5842,2845073,0
1979-11-21,0.5842,0.5932,0.5842,0.5932,5180029,0
1979-11-23,0.5932,0.6116,0.5932,0.6116,1977352,0
1979-11-26,0.6116,0.6298,0.6116,0.6298,1951057,0
1979-11-27,0.6298,0.6388,0.6207,0.6388,3449848,0
1979-11-28,0.6388,0.6388,0.6207,0.6388,3980998,0
1979-11-29,0.6388,0.6388,0.6298,0.6298,4291271,0
1979-11-30,0.6298,0.6388,0.6298,0.6298,1803808,0
1979-12-03,0.6298,0.6573,0.6298,0.6481,1830102,0
1979-12-04,0.6481,0.6573,0.6481,0.6573,2124602,0
1979-12-05,0.6573,0.6661,0.6573,0.6573,5832134,0
1979-12-06,0.6573,0.6573,0.6481,0.6573,2413839,0
1979-12-07,0.6573,0.6661,0.6388,0.6388,3817970,0
1979-12-10,0.6388,0.6481,0.6388,0.6481,4622584,0
1979-12-11,0.6481,0.6573,0.6388,0.6573,2482206,0
1979-12-12,0.6573,0.6756,0.6481,0.6756,4559478,0
1979-12-13,0.6756,0.7028,0.6756,0.7028,7357220,0
1979-12-14,0.7028,0.7119,0.6936,0.7028,4443781,0
1979-12-17,0.7028,0.7119,0.6936,0.7028,5495566,0
1979-12-18,0.6936,0.6936,0.6661,0.6661,2192967,0
1979-12-19,0.6661,0.6756,0.6481,0.6756,6715631,0
1979-12-20,0.6756,0.6936,0.6756,0.6936,8156575,0
1979-12-21,0.6936,0.7028,0.6845,0.6845,4727763,0
1979-12-24,0.6845,0.6845,0.6845,0.6845,4249200,0
1979-12-26,0.6845,0.7119,0.6845,0.7119,5705921,0
1979-12-27,0.7119,0.7211,0.7119,0.7211,7188935,0
1979-12-28,0.7211,0.7302,0.7211,0.7211,10407389,0
1979-12-31,0.7211,0.7211,0.7211,0.7211,3113276,0
1980-01-02,0.7211,0.7211,0.6936,0.6936,7877852,0
1980-01-03,0.6936,0.6936,0.6661,0.6845,10580931,0
1980-01-04,0.6936,0.7028,0.6936,0.6936,5043297,0
1980-01-07,0.6936,0.7028,0.6936,0.7028,5474529,0
1980-01-08,0.7028,0.7211,0.6936,0.7119,5821616,0
1980-01-09,0.7119,0.7394,0.6936,0.7119,6168706,0
1980-01-10,0.7119,0.7302,0.7028,0.7211,6179223,0
1980-01-11,0.7211,0.7302,0.7211,0.7211,3244750,0
1980-01-14,0.7211,0.7211,0.7119,0.7119,2513761,0
1980-01-15,0.7119,0.7302,0.7028,0.7211,4875012,0
1980-01-16,0.7302,0.7485,0.7302,0.7302,7199452,0
1980-01-17,0.7302,0.7576,0.7302,0.7576,7856815,0
1980-01-18,0.7576,0.7576,0.7485,0.7576,6515794,0
1980-01-21,0.7576,0.7666,0.7485,0.7666,6768220,0
1980-01-22,0.7666,0.7666,0.7485,0.7485,3207937,0
1980-01-23,0.7485,0.7576,0.7394,0.7485,3428810,0
1980-01-24,0.7485,0.7576,0.7485,0.7576,7015388,0
1980-01-25,0.7576,0.7576,0.7485,0.7576,5521860,0
1980-01-28,0.7576,0.7666,0.7576,0.7576,6436909,0
1980-01-29,0.7576,0.7576,0.7394,0.7485,4538442,0
1980-01-30,0.7485,0.7576,0.7485,0.7485,1114889,0
1980-01-31,0.7485,0.7576,0.7394,0.7485,6442170,0
1980-02-01,0.7394,0.7394,0.7394,0.7394,2476947,0
1980-02-04,0.7394,0.7485,0.7302,0.7394,2261333,0
1980-02-05,0.7302,0.7302,0.7211,0.7302,3181643,0
1980-02-06,0.7211,0.7211,0.7119,0.7119,3123795,0
1980-02-07,0.7119,0.7211,0.7028,0.7119,5111663,0
1980-02-08,0.7028,0.7028,0.6936,0.7028,2303404,0
1980-02-11,0.7028,0.7028,0.6936,0.7028,6252849,0
1980-02-12,0.7028,0.7211,0.6936,0.7211,3639168,0
1980-02-13,0.7394,0.7576,0.7394,0.7485,4491111,0
1980-02-14,0.7485,0.7485,0.7302,0.7302,5069591,0
1980-02-15,0.7302,0.7302,0.7119,0.7211,2313923,0
1980-02-19,0.7211,0.7211,0.7211,0.7211,2098306,0
1980-02-20,0.7211,0.7394,0.7211,0.7394,3555026,0
1980-02-21,0.7394,0.7485,0.7302,0.7394,1425167,0
1980-02-22,0.7302,0.7302,0.7211,0.7211,2072010,0
1980-02-25,0.7211,0.7211,0.7028,0.7119,2455912,0
1980-02-26,0.7119,0.7119,0.7028,0.7119,1682851,0
1980-02-27,0.7119,0.7119,0.7028,0.7028,3576063,0
1980-02-28,0.7028,0.7028,0.6845,0.6845,2908178,0
1980-02-29,0.6845,0.7028,0.6845,0.6936,3129054,0
1980-03-03,0.7028,0.7119,0.7028,0.7028,1761736,0
1980-03-04,0.7028,0.7394,0.7028,0.7211,4817165,0
1980-03-05,0.7211,0.7211,0.7028,0.7119,2624200,0
1980-03-06,0.6936,0.6936,0.6756,0.6845,8640393,0
1980-03-07,0.6845,0.6936,0.6756,0.6845,6494759,0
1980-03-10,0.6845,0.6936,0.6756,0.6845,2908178,0
1980-03-11,0.6845,0.7028,0.6845,0.6936,3318373,0
1980-03-12,0.6936,0.7028,0.6845,0.6936,1830102,0
1980-03-13,0.6936,0.7028,0.6845,0.7028,1956316,0
1980-03-14,0.6936,0.6936,0.6845,0.6936,2519020,0
1980-03-17,0.6936,0.6936,0.6845,0.6845,8209164,0
1980-03-18,0.6845,0.6936,0.6756,0.6936,5900501,0
1980-03-19,0.6936,0.7028,0.6845,0.6845,1425167,0
1980-03-20,0.6845,0.6936,0.6756,0.6756,1625005,0
1980-03-21,0.6756,0.6845,0.6756,0.6845,7872593,0
1980-03-24,0.6845,0.6845,0.6573,0.6573,5816358,0
1980-03-25,0.6573,0.6756,0.6573,0.6756,1872171,0
1980-03-26,0.6756,0.6845,0.6756,0.6756,2729377,0
1980-03-27,0.6756,0.6756,0.6481,0.6756,3618132,0
1980-03-28,0.6756,0.7119,0.6756,0.7028,3171125,0
1980-03-31,0.7028,0.7119,0.6936,0.7119,6010937,0
1980-04-01,0.7119,0.7211,0.7028,0.7211,5222099,0
1980-04-02,0.7211,0.7211,0.7211,0.7211,3018616,0
1980-04-03,0.7211,0.7211,0.7028,0.7028,3644427,0
1980-04-07,0.7028,0.7028,0.6661,0.6661,3155349,0
1980-04-08,0.6661,0.6845,0.6573,0.6845,3086981,0
1980-04-09,0.6936,0.7211,0.6936,0.7119,4769834,0
1980-04-10,0.7211,0.7394,0.7211,0.7302,4049363,0
1980-04-11,0.7302,0.7302,0.7119,0.7119,1719664,0
1980-04-14,0.7119,0.7211,0.7028,0.7211,2650493,0
1980-04-15,0.7211,0.7211,0.7028,0.7119,3318373,0
1980-04-16,0.7119,0.7211,0.6936,0.6936,2971288,0
1980-04-17,0.6936,0.6936,0.6845,0.6845,1493533,0
1980-04-18,0.6845,0.6936,0.6756,0.6845,1172738,0
1980-04-21,0.6845,0.6845,0.6756,0.6845,2192967,0
1980-04-22,0.7028,0.7211,0.7028,0.7211,7530764,0
1980-04-23,0.7211,0.7302,0.6845,0.7211,4785611,0
1980-04-24,0.7211,0.7302,0.7119,0.7211,2587384,0
1980-04-25,0.7211,0.7302,0.7119,0.7302,1356799,0
1980-04-28,0.7302,0.7576,0.7302,0.7576,3607615,0
1980-04-29,0.7576,0.7576,0.7485,0.7576,2923956,0
1980-04-30,0.7576,0.7576,0.7394,0.7576,3413034,0
1980-05-01,0.7485,0.7485,0.7302,0.7302,804613,0
1980-05-02,0.7302,0.7394,0.7302,0.7302,2235038,0
1980-05-05,0.7302,0.7394,0.7302,0.7302,3770641,0
1980-05-06,0.7302,0.7485,0.7302,0.7394,6684078,0
1980-05-07,0.7394,0.7485,0.7302,0.7394,6289661,0
1980-05-08,0.7394,0.7394,0.7211,0.7302,8077690,0
1980-05-09,0.7302,0.7394,0.7302,0.7394,1856396,0
1980-05-12,0.7394,0.7666,0.7302,0.7666,8172351,0
1980-05-13,0.7666,0.776,0.7666,0.776,9665882,0
1980-05-14,0.776,0.8032,0.776,0.794,13552219,0
1980-05-15,0.794,0.8124,0.794,0.8032,4606808,0
1980-05-16,0.8032,0.8032,0.794,0.8032,7025908,0
1980-05-19,0.8032,0.8032,0.794,0.8032,4501629,0
1980-05-20,0.8032,0.8032,0.794,0.8032,3665463,0
1980-05-21,0.8032,0.8032,0.794,0.8032,6394838,0
1980-05-22,0.8032,0.8214,0.8032,0.8214,4212389,0
1980-05-23,0.8307,0.8487,0.8307,0.8398,6168706,0
1980-05-27,0.8398,0.8398,0.8214,0.8307,5253654,0
1980-05-28,0.8307,0.8307,0.8214,0.8214,3639168,0
1980-05-29,0.8214,0.8214,0.8032,0.8032,2492725,0
1980-05-30,0.8032,0.8032,0.794,0.8032,6142410,0
1980-06-02,0.8032,0.8124,0.8032,0.8124,2676785,0
1980-06-03,0.8032,0.8032,0.776,0.776,15098339,0
1980-06-04,0.776,0.8032,0.776,0.8032,14556670,0
1980-06-05,0.8032,0.8032,0.794,0.794,3071206,0
1980-06-06,0.794,0.8032,0.794,0.8032,3076465,0
1980-06-09,0.8032,0.8032,0.794,0.8032,2150894,0
1980-06-10,0.8032,0.8124,0.794,0.8124,4054622,0
1980-06-11,0.8124,0.8214,0.8124,0.8214,8771866,0
1980-06-12,0.8214,0.8214,0.8032,0.8124,2713600,0
1980-06-13,0.8124,0.8124,0.8032,0.8032,2887143,0
1980-06-16,0.8032,0.8032,0.794,0.8032,2203484,0
1980-06-17,0.8032,0.8032,0.794,0.794,2271850,0
1980-06-18,0.794,0.794,0.785,0.785,3791677,0
1980-06-19,0.785,0.785,0.7666,0.7666,1688111,0
1980-06-20,0.7666,0.776,0.7666,0.7666,1635521,0
1980-06-23,0.7666,0.776,0.7666,0.7666,1982611,0
1980-06-24,0.7666,0.785,0.7666,0.776,2403324,0
1980-06-25,0.785,0.8032,0.785,0.8032,3954702,0
1980-06-26,0.8032,0.8032,0.785,0.785,1477754,0
1980-06-27,0.785,0.785,0.776,0.776,2003644,0
1980-06-30,0.776,0.776,0.7666,0.7666,5274690,0
1980-07-01,0.7666,0.776,0.7666,0.776,1703888,0
1980-07-02,0.776,0.776,0.7666,0.7666,5306241,0
1980-07-03,0.7666,0.776,0.7666,0.776,4932861,0
1980-07-07,0.776,0.785,0.7666,0.785,3923149,0
1980-07-08,0.794,0.8032,0.794,0.794,9834166,0
1980-07-09,0.794,0.8032,0.794,0.794,6110856,0
1980-07-10,0.794,0.8032,0.785,0.785,6394838,0
1980-07-11,0.785,0.785,0.776,0.785,2766188,0
1980-07-14,0.785,0.8124,0.785,0.8124,5127439,0
1980-07-15,0.8124,0.8214,0.8032,0.8124,8561509,0
1980-07-16,0.8032,0.8032,0.794,0.794,16770674,0
1980-07-17,0.794,0.8032,0.794,0.8032,5632295,0
1980-07-18,0.8032,0.8124,0.8032,0.8032,5453492,0
1980-07-21,0.8032,0.8124,0.794,0.8124,5274690,0
1980-07-22,0.8124,0.8124,0.8032,0.8032,2145637,0
1980-07-23,0.8032,0.8032,0.8032,0.8032,1640782,0
1980-07-24,0.8032,0.8032,0.794,0.8032,2340216,0
1980-07-25,0.8032,0.8032,0.8032,0.8032,3723311,0
1980-07-28,0.8032,0.8124,0.8032,0.8032,1961574,0
1980-07-29,0.8032,0.8214,0.8032,0.8124,3018616,0
1980-07-30,0.8214,0.8398,0.8214,0.8307,6615713,0
1980-07-31,0.8307,0.858,0.8214,0.8487,3980998,0
1980-08-01,0.8487,0.8487,0.8307,0.8487,7089015,0
1980-08-04,0.8487,0.8487,0.8307,0.8398,2781964,0
1980-08-05,0.8398,0.8487,0.8398,0.8487,3807453,0
1980-08-06,0.8487,0.8487,0.8398,0.8487,1945798,0
1980-08-07,0.8487,0.858,0.8487,0.8487,5248394,0
1980-08-08,0.8487,0.8671,0.8398,0.8398,4664655,0
1980-08-11,0.8398,0.858,0.8398,0.8487,3697015,0
1980-08-12,0.8487,0.8487,0.8307,0.8398,3681240,0
1980-08-13,0.8398,0.8398,0.8307,0.8307,4249200,0
1980-08-14,0.8307,0.8398,0.8307,0.8398,3802193,0
1980-08-15,0.8487,0.8487,0.8487,0.8487,1935280,0
1980-08-18,0.8398,0.8398,0.8398,0.8398,2182449,0
1980-08-19,0.8307,0.8307,0.8214,0.8214,1619745,0
1980-08-20,0.8214,0.8307,0.8214,0.8307,2024682,0
1980-08-21,0.8307,0.8307,0.8214,0.8214,3044910,0
1980-08-22,0.8307,0.8398,0.8307,0.8307,2029940,0
1980-08-25,0.8307,0.8307,0.8214,0.8214,4564737,0
1980-08-26,0.8214,0.8307,0.8214,0.8214,1935280,0
1980-08-27,0.8214,0.8214,0.8124,0.8214,2497982,0
1980-08-28,0.8124,0.8124,0.8124,0.8124,2555832,0
1980-08-29,0.8124,0.8124,0.794,0.8032,7557058,0
1980-09-02,0.8032,0.8032,0.794,0.794,3434070,0
1980-09-03,0.794,0.8032,0.794,0.794,10076076,0
1980-09-04,0.794,0.794,0.7666,0.7666,7194194,0
1980-09-05,0.7666,0.776,0.7394,0.7485,9928828,0
1980-09-08,0.7485,0.7576,0.7485,0.7576,5385127,0
1980-09-09,0.7576,0.7576,0.7485,0.7576,9397678,0
1980-09-10,0.7666,0.776,0.7666,0.7666,8188128,0
1980-09-11,0.7666,0.7666,0.7576,0.7666,2540054,0
1980-09-12,0.7666,0.7666,0.7576,0.7576,1214810,0
1980-09-15,0.7576,0.7666,0.7576,0.7666,7183676,0
1980-09-16,0.7666,0.785,0.7666,0.785,6137151,0
1980-09-17,0.785,0.794,0.785,0.794,8167091,0
1980-09-18,0.794,0.8032,0.794,0.8032,4070399,0
1980-09-19,0.8032,0.8214,0.794,0.8032,6247589,0
1980-09-22,0.8032,0.8124,0.794,0.8032,4932861,0
1980-09-23,0.8032,0.8032,0.794,0.794,4291271,0
1980-09-24,0.794,0.794,0.785,0.785,7441362,0
1980-09-25,0.785,0.794,0.776,0.785,4485855,0
1980-09-26,0.776,0.776,0.7666,0.7666,7583352,0
1980-09-29,0.7666,0.7666,0.7576,0.7576,11322440,0
1980-09-30,0.7576,0.7576,0.7576,0.7576,4475335,0
1980-10-01,0.7576,0.7666,0.7485,0.7666,13205130,0
1980-10-02,0.7666,0.7666,0.7485,0.7576,2519020,0
1980-10-03,0.7576,0.7666,0.7485,0.7666,2692563,0
1980-10-06,0.7666,0.7666,0.7576,0.7576,3381481,0
1980-10-07,0.7576,0.7666,0.7576,0.7576,4917083,0
1980-10-08,0.7576,0.7666,0.7485,0.7576,7078497,0
1980-10-09,0.7576,0.7576,0.7394,0.7394,7330924,0
1980-10-10,0.7394,0.7485,0.7211,0.7211,19279177,0
1980-10-13,0.7211,0.7302,0.7119,0.7211,3581318,0
1980-10-14,0.7302,0.7394,0.7302,0.7302,8498403,0
1980-10-15,0.7302,0.7394,0.7302,0.7302,4075659,0
1980-10-16,0.7302,0.7485,0.7302,0.7302,4985450,0
1980-10-17,0.7302,0.7394,0.7211,0.7302,4280756,0
1980-10-20,0.7302,0.7302,0.7119,0.7211,2277109,0
1980-10-21,0.7211,0.7211,0.6936,0.7028,5805838,0
1980-10-22,0.7028,0.7119,0.6936,0.6936,1914244,0
1980-10-23,0.6936,0.7028,0.6845,0.6845,2923956,0
1980-10-24,0.6845,0.6936,0.6845,0.6936,1451461,0
1980-10-27,0.6936,0.6936,0.6756,0.6845,2655752,0
1980-10-28,0.6845,0.7028,0.6845,0.6936,3649686,0
1980-10-29,0.6936,0.7028,0.6756,0.6756,6410615,0
1980-10-30,0.6756,0.6845,0.6756,0.6756,2608420,0
1980-10-31,0.6756,0.6756,0.6661,0.6756,16118568,0
1980-11-03,0.6845,0.7028,0.6845,0.6936,2466432,0
1980-11-05,0.7028,0.7485,0.7028,0.7028,12679240,0
1980-11-06,0.7028,0.7211,0.7028,0.7211,12637169,0
1980-11-07,0.7211,0.7211,0.7119,0.7211,11464431,0
1980-11-10,0.7211,0.7394,0.7211,0.7394,4359638,0
1980-11-11,0.7394,0.7485,0.7302,0.7485,3491916,0
1980-11-12,0.7485,0.7576,0.7485,0.7576,3428810,0
1980-11-13,0.7666,0.785,0.7666,0.785,6468464,0
1980-11-14,0.785,0.785,0.776,0.776,6368545,0
1980-11-17,0.7666,0.7666,0.7485,0.7666,7493950,0
1980-11-18,0.7666,0.776,0.7666,0.776,4938120,0
1980-11-19,0.776,0.785,0.7666,0.7666,6841845,0
1980-11-20,0.7666,0.794,0.7666,0.794,8898081,0
1980-11-21,0.794,0.8032,0.794,0.8032,5274690,0
1980-11-24,0.8032,0.8398,0.794,0.8307,5143217,0
1980-11-25,0.8307,0.8398,0.8214,0.8214,5390387,0
1980-11-26,0.8214,0.8214,0.8124,0.8214,4769834,0
1980-11-28,0.8214,0.8214,0.8124,0.8124,1961574,0
1980-12-01,0.8124,0.8124,0.7576,0.7576,11080531,0
1980-12-02,0.7576,0.7666,0.7576,0.7666,3723311,0
1980-12-03,0.7666,0.7666,0.7576,0.7666,4917083,0
1980-12-04,0.7666,0.7666,0.7576,0.7576,1477754,0
1980-12-05,0.7576,0.7666,0.7485,0.7576,2881883,0
1980-12-08,0.7576,0.7576,0.7485,0.7485,1630263,0
1980-12-09,0.7485,0.7576,0.7394,0.7576,2803000,0
1980-12-10,0.7576,0.7666,0.7485,0.7576,2834554,0
1980-12-11,0.7576,0.7666,0.7485,0.7576,3770641,0
1980-12-12,0.7576,0.7576,0.7485,0.7576,4548961,0
1980-12-15,0.7576,0.7576,0.7485,0.7485,2519020,0
1980-12-16,0.7485,0.7576,0.7485,0.7576,3544507,0
1980-12-17,0.7576,0.7576,0.7485,0.7576,7798969,0
1980-12-18,0.7576,0.7666,0.7576,0.7666,2077270,0
1980-12-19,0.7666,0.7666,0.7576,0.7666,2976545,0
1980-12-22,0.7666,0.8124,0.7576,0.8032,2087788,0
1980-12-23,0.8124,0.8214,0.8124,0.8214,3197420,0
1980-12-24,0.8214,0.8214,0.8214,0.8214,1425167,0
1980-12-26,0.8214,0.8214,0.8124,0.8214,494339,0
1980-12-29,0.8214,0.8307,0.8214,0.8214,2855590,0
1980-12-30,0.8214,0.8214,0.8124,0.8214,3786417,0
1980-12-31,0.8214,0.8307,0.8124,0.8214,5479787,0
1981-01-02,0.8214,0.8307,0.8214,0.8307,767800,0
1981-01-05,0.8307,0.8487,0.8307,0.8398,3439329,0
1981-01-06,0.8398,0.8398,0.8398,0.8398,2450654,0
1981-01-07,0.8124,0.8124,0.794,0.8124,4880272,0
1981-01-08,0.8124,0.8214,0.8124,0.8124,6131892,0
1981-01-09,0.8124,0.8307,0.8124,0.8307,3118535,0
1981-01-12,0.8398,0.8487,0.8398,0.8487,21051428,0
1981-01-13,0.8487,0.8487,0.8398,0.8398,7457138,0
1981-01-14,0.8398,0.8487,0.8398,0.8487,1309469,0
1981-01-15,0.8398,0.8398,0.8214,0.8214,1782772,0
1981-01-16,0.8214,0.8214,0.8124,0.8214,4059882,0
1981-01-19,0.8214,0.8214,0.8124,0.8124,2944993,0
1981-01-20,0.8124,0.8214,0.794,0.8032,5264172,0
1981-01-21,0.8032,0.8032,0.785,0.794,3108017,0
1981-01-22,0.794,0.8032,0.794,0.794,1477754,0
1981-01-23,0.794,0.794,0.794,0.794,909793,0
1981-01-26,0.794,0.8032,0.794,0.794,1688111,0
1981-01-27,0.8032,0.8214,0.8032,0.8214,3407775,0
1981-01-28,0.8214,0.8307,0.8124,0.8307,2624200,0
1981-01-29,0.8307,0.8398,0.8214,0.8398,2240299,0
1981-01-30,0.8398,0.8487,0.8398,0.8398,3754864,0
1981-02-02,0.8398,0.8398,0.8214,0.8214,2403324,0
1981-02-03,0.8214,0.8487,0.8214,0.8487,3002840,0
1981-02-04,0.8487,0.8854,0.8487,0.8854,12905373,0
1981-02-05,0.8854,0.9127,0.8763,0.9036,6436909,0
1981-02-06,0.9036,0.9311,0.9036,0.9219,6326470,0
1981-02-09,0.9219,0.9219,0.9036,0.9127,3108017,0
1981-02-10,0.9127,0.9311,0.9036,0.9219,3018616,0
1981-02-11,0.9219,0.9311,0.9219,0.9219,3144829,0
1981-02-12,0.9219,0.9219,0.9036,0.9036,2697821,0
1981-02-13,0.9036,0.9036,0.8854,0.8943,5953089,0
1981-02-17,0.8943,0.9036,0.8854,0.8943,2108824,0
1981-02-18,0.9036,0.9219,0.9036,0.9219,5174770,0
1981-02-19,0.9219,0.9401,0.9219,0.9219,2482206,0
1981-02-20,0.9219,0.9311,0.9127,0.9219,1230585,0
1981-02-23,0.9219,0.9676,0.9219,0.9401,7572836,0
1981-02-24,0.9401,0.9491,0.9401,0.9401,3965220,0
1981-02-25,0.9401,0.9585,0.9401,0.9585,2303404,0
1981-02-26,0.9585,0.9676,0.9585,0.9676,3986256,0
1981-02-27,0.9676,0.9676,0.9585,0.9585,2487465,0
1981-03-02,0.9585,0.9676,0.9401,0.9676,4859237,0
1981-03-03,0.9676,0.9676,0.9491,0.9491,3628649,0
1981-03-04,0.9491,0.9585,0.9491,0.9491,3344668,0
1981-03-05,0.9491,0.9491,0.9491,0.9491,1141184,0
1981-03-06,0.9491,0.9491,0.9311,0.9401,1672334,0
1981-03-09,0.9401,0.9401,0.9311,0.9311,1093853,0
1981-03-10,0.9311,0.9491,0.9311,0.9401,2745153,0
1981-03-11,0.9401,0.9401,0.9127,0.9311,3428810,0
1981-03-12,0.9311,0.9491,0.9311,0.9491,2687305,0
1981-03-13,0.9491,0.9585,0.9311,0.9491,3591838,0
1981-03-16,0.9401,0.9401,0.9311,0.9401,1256880,0
1981-03-17,0.9401,0.9491,0.9311,0.9311,6668302,0
1981-03-18,0.9311,0.9311,0.9219,0.9311,2150894,0
1981-03-19,0.9311,0.9585,0.9311,0.9311,6862879,0
1981-03-20,0.9311,0.9585,0.9311,0.9491,5364092,0
1981-03-23,0.9585,0.9856,0.9585,0.9767,6158187,0
1981-03-24,0.9767,0.9949,0.9767,0.9856,4533183,0
1981-03-25,0.9856,1.0224,0.9767,1.0132,2682046,0
1981-03-26,1.0039,1.0039,0.9676,0.9676,15408613,0
1981-03-27,0.9676,0.9676,0.9401,0.9401,4780352,0
1981-03-30,0.9401,0.9676,0.9401,0.9585,4517406,0
1981-03-31,0.9585,0.9856,0.9585,0.9767,5474529,0
1981-04-01,0.9767,0.9856,0.9767,0.9767,8819197,0
1981-04-02,0.9767,0.9856,0.9585,0.9767,2855590,0
1981-04-03,0.9676,0.9676,0.9585,0.9585,1041267,0
1981-04-06,0.9585,0.9585,0.9401,0.9585,1940537,0
1981-04-07,0.9585,0.9676,0.9585,0.9676,1598710,0
1981-04-08,0.9676,0.9676,0.9585,0.9585,4349122,0
1981-04-09,0.9585,0.9767,0.9585,0.9767,3134313,0
1981-04-10,0.9767,0.9856,0.9676,0.9767,2529538,0
1981-04-13,0.9767,0.9767,0.9676,0.9676,1004452,0
1981-04-14,0.9676,0.9767,0.9676,0.9676,1940537,0
1981-04-15,0.9676,0.9676,0.9585,0.9676,5169513,0
1981-04-16,0.9676,0.9676,0.9585,0.9676,8750830,0
1981-04-20,0.9676,0.9676,0.9585,0.9585,11380287,0
1981-04-21,0.9585,0.9676,0.9311,0.9311,5101144,0
1981-04-22,0.9311,0.9311,0.9219,0.9311,4827683,0
1981-04-23,0.9311,0.9311,0.9219,0.9311,7267817,0
1981-04-24,0.9311,0.9491,0.9311,0.9491,4401709,0
1981-04-27,0.9491,0.9491,0.9401,0.9491,3644427,0
1981-04-28,0.9401,0.9401,0.9311,0.9401,1540862,0
1981-04-29,0.9311,0.9311,0.9311,0.9311,1451461,0
1981-04-30,0.9311,0.9401,0.9311,0.9311,3255267,0
1981-05-01,0.9311,0.9311,0.9219,0.9219,4007293,0
1981-05-04,0.9219,0.9219,0.8943,0.9036,3202677,0
1981-05-05,0.9036,0.9036,0.9036,0.9036,1956316,0
1981-05-06,0.9036,0.9127,0.9036,0.9036,2887143,0
1981-05-07,0.9036,0.9036,0.8854,0.8854,2792482,0
1981-05-08,0.8854,0.8943,0.8763,0.8763,2245557,0
1981-05-11,0.8763,0.8854,0.8671,0.8763,2398065,0
1981-05-12,0.8763,0.8854,0.8671,0.8854,1383094,0
1981-05-13,0.8854,0.8854,0.8763,0.8854,2387547,0
1981-05-14,0.8854,0.8854,0.8763,0.8854,1272657,0
1981-05-15,0.8854,0.8854,0.8763,0.8854,2766188,0
1981-05-18,0.8943,0.9036,0.8943,0.9036,2803000,0
1981-05-19,0.9036,0.9036,0.8943,0.9036,16549798,0
1981-05-20,0.9036,0.9036,0.9036,0.9036,1277915,0
1981-05-21,0.9036,0.9127,0.9036,0.9127,1693371,0
1981-05-22,0.9127,0.9127,0.9036,0.9036,2813518,0
1981-05-26,0.9036,0.9219,0.9036,0.9219,3449848,0
1981-05-27,0.9219,0.9311,0.9219,0.9311,3576063,0
1981-05-28,0.9311,0.9676,0.9219,0.9676,9229391,0
1981-05-29,0.9676,0.9767,0.9676,0.9676,3965220,0
1981-06-01,0.9856,1.0132,0.9856,1.0039,7457138,0
1981-06-02,1.0039,1.0313,0.9949,1.0224,9792097,0
1981-06-03,1.0224,1.0588,1.0132,1.0497,5932054,0
1981-06-04,1.0497,1.0679,1.0497,1.0679,17049395,0
1981-06-05,1.0679,1.077,1.0497,1.0497,4375415,0
1981-06-08,1.0497,1.0497,1.0313,1.0313,3276304,0
1981-06-09,1.0313,1.0405,1.0224,1.0313,2750412,0
1981-06-10,1.0313,1.0497,1.0313,1.0405,4722503,0
1981-06-11,1.0405,1.0679,1.0405,1.0588,3875820,0
1981-06-12,1.0679,1.077,1.0679,1.0679,2676785,0
1981-06-15,1.0679,1.077,1.0405,1.0405,5216843,0
1981-06-16,1.0405,1.0497,1.0224,1.0405,1146444,0
1981-06-17,1.0405,1.0497,1.0405,1.0497,2313923,0
1981-06-18,1.0497,1.0497,1.0313,1.0313,1851137,0
1981-06-19,1.0313,1.0313,1.0224,1.0224,1509309,0
1981-06-22,1.0224,1.0313,1.0224,1.0224,1861656,0
1981-06-23,1.0224,1.0224,1.0224,1.0224,5769028,0
1981-06-24,1.0224,1.0224,1.0132,1.0224,1761736,0
1981-06-25,1.0224,1.0224,1.0132,1.0132,362865,0
1981-06-26,1.0132,1.0313,1.0132,1.0224,1724922,0
1981-06-29,1.0224,1.0224,1.0132,1.0132,457525,0
1981-06-30,1.0132,1.0132,1.0132,1.0132,799354,0
1981-07-01,1.0132,1.0132,1.0132,1.0132,2434877,0
1981-07-02,1.0132,1.0132,0.9949,0.9949,7188935,0
1981-07-06,0.9949,0.9949,0.9767,0.9767,3959961,0
1981-07-07,0.9767,0.9856,0.9491,0.9585,3228973,0
1981-07-08,0.9491,0.9491,0.9311,0.9311,3959961,0
1981-07-09,0.9401,0.9491,0.9401,0.9401,4217649,0
1981-07-10,0.9401,0.9585,0.9401,0.9585,720471,0
1981-07-13,0.9585,0.9676,0.9585,0.9585,1346282,0
1981-07-14,0.9585,0.9585,0.9491,0.9491,1130667,0
1981-07-15,0.9311,0.9311,0.9219,0.9311,6578901,0
1981-07-16,0.9219,0.9219,0.9036,0.9036,7709566,0
1981-07-17,0.9036,0.9036,0.8854,0.8854,4696210,0
1981-07-20,0.8763,0.8763,0.8671,0.8671,2519020,0
1981-07-21,0.8671,0.8854,0.8671,0.8854,3313115,0
1981-07-22,0.8854,0.8854,0.8854,0.8854,5853170,0
1981-07-23,0.8854,0.8854,0.8671,0.8671,2019423,0
1981-07-24,0.8671,0.8763,0.8671,0.8671,2340216,0
1981-07-27,0.8671,0.8763,0.8671,0.8671,1603968,0
1981-07-28,0.858,0.858,0.8398,0.8487,2618938,0
1981-07-29,0.8398,0.8398,0.8307,0.8398,7472915,0
1981-07-30,0.8398,0.8487,0.8398,0.8487,4775093,0
1981-07-31,0.8487,0.8671,0.8487,0.858,1283175,0
1981-08-03,0.858,0.8671,0.858,0.8671,1335765,0
1981-08-04,0.8671,0.8854,0.858,0.8854,1567155,0
1981-08-05,0.8854,0.8943,0.8763,0.8854,1814325,0
1981-08-06,0.8763,0.8763,0.8487,0.8487,5958349,0
1981-08-07,0.8487,0.8487,0.8398,0.8398,5679627,0
1981-08-10,0.8398,0.8398,0.8307,0.8307,4696210,0
1981-08-11,0.8307,0.8487,0.8307,0.8487,3528732,0
1981-08-12,0.8487,0.858,0.8487,0.8487,1230585,0
1981-08-13,0.8487,0.8487,0.8487,0.8487,1672334,0
1981-08-14,0.8487,0.8487,0.8398,0.8398,1162220,0
1981-08-17,0.8398,0.8487,0.8398,0.8398,1835361,0
1981-08-18,0.8398,0.8398,0.8307,0.8307,1435684,0
1981-08-19,0.8307,0.8398,0.8307,0.8307,3181643,0
1981-08-20,0.8307,0.8398,0.8307,0.8307,6657782,0
1981-08-21,0.8307,0.8307,0.8214,0.8214,1803808,0
1981-08-24,0.8214,0.8307,0.8214,0.8214,2629456,0
1981-08-25,0.8214,0.8398,0.8214,0.8398,2850331,0
1981-08-26,0.8398,0.8487,0.8398,0.8487,2529538,0
1981-08-27,0.8487,0.8487,0.8398,0.8398,2014164,0
1981-08-28,0.8398,0.8487,0.8398,0.8487,1588192,0
1981-08-31,0.8487,0.858,0.8307,0.8307,2987061,0
1981-09-01,0.8307,0.8307,0.8214,0.8214,3686497,0
1981-09-02,0.8214,0.8307,0.8214,0.8214,2040460,0
1981-09-03,0.8214,0.8214,0.785,0.785,8188128,0
1981-09-04,0.785,0.794,0.785,0.794,5606001,0
1981-09-08,0.794,0.794,0.785,0.785,4091433,0
1981-09-09,0.785,0.8032,0.785,0.794,3712792,0
1981-09-10,0.794,0.8032,0.794,0.794,6263365,0
1981-09-11,0.794,0.8032,0.785,0.8032,1677592,0
1981-09-14,0.8032,0.8032,0.785,0.785,804613,0
1981-09-15,0.785,0.8032,0.785,0.785,1367318,0
1981-09-16,0.785,0.785,0.776,0.776,4533183,0
1981-09-17,0.776,0.785,0.7666,0.7666,736249,0
1981-09-18,0.7666,0.7666,0.7485,0.7485,2419100,0
1981-09-21,0.7485,0.7485,0.7302,0.7302,2834554,0
1981-09-22,0.7302,0.7485,0.7302,0.7394,4822423,0
1981-09-23,0.7394,0.7394,0.7302,0.7394,1088594,0
1981-09-24,0.7394,0.7485,0.7302,0.7302,3691755,0
1981-09-25,0.7211,0.7211,0.7028,0.7119,5059076,0
1981-09-28,0.7119,0.7302,0.6936,0.7211,5216843,0
1981-09-29,0.7302,0.7485,0.7302,0.7485,4685692,0
1981-09-30,0.7485,0.7485,0.7394,0.7485,4880272,0
1981-10-01,0.7485,0.7485,0.7394,0.7485,2103565,0
1981-10-02,0.7485,0.7666,0.7485,0.7666,2377029,0
1981-10-05,0.7666,0.785,0.7666,0.776,7983032,0
1981-10-06,0.776,0.776,0.7576,0.7666,2724118,0
1981-10-07,0.7666,0.8032,0.7666,0.8032,10807065,0
1981-10-08,0.8032,0.8398,0.8032,0.8307,4864494,0
1981-10-09,0.8307,0.8398,0.8214,0.8307,3092240,0
1981-10-12,0.8214,0.8214,0.8124,0.8214,925568,0
1981-10-13,0.8214,0.8214,0.8214,0.8214,457525,0
1981-10-14,0.8214,0.8214,0.8124,0.8124,567962,0
1981-10-15,0.8032,0.8032,0.794,0.8032,5164253,0
1981-10-16,0.8032,0.8032,0.794,0.8032,489078,0
1981-10-19,0.8032,0.8124,0.794,0.8124,2066753,0
1981-10-20,0.8124,0.8214,0.8032,0.8214,899273,0
1981-10-21,0.8214,0.8307,0.8214,0.8214,1130667,0
1981-10-22,0.8214,0.8214,0.8032,0.8032,715212,0
1981-10-23,0.8032,0.8032,0.8032,0.8032,1535603,0
1981-10-26,0.8032,0.8032,0.8032,0.8032,1298950,0
1981-10-27,0.8032,0.8032,0.8032,0.8032,836167,0
1981-10-28,0.8032,0.8307,0.8032,0.8307,1861656,0
1981-10-29,0.8307,0.8307,0.8214,0.8214,757284,0
1981-10-30,0.8307,0.8487,0.8307,0.8398,5627038,0
1981-11-02,0.8398,0.8487,0.8398,0.8487,5700661,0
1981-11-03,0.8487,0.8487,0.8307,0.8487,1866915,0
1981-11-04,0.8398,0.8398,0.8307,0.8307,2224521,0
1981-11-05,0.8307,0.8398,0.8307,0.8398,3728570,0
1981-11-06,0.8398,0.858,0.8307,0.8487,3675981,0
1981-11-09,0.8487,0.8487,0.8398,0.8487,2313923,0
1981-11-10,0.8487,0.8671,0.8487,0.858,2534797,0
1981-11-11,0.858,0.8671,0.8487,0.858,1156962,0
1981-11-12,0.8671,0.8763,0.8671,0.8671,2035200,0
1981-11-13,0.8671,0.8763,0.8487,0.8487,1882689,0
1981-11-16,0.8487,0.8487,0.8307,0.8398,2308663,0
1981-11-17,0.8398,0.8487,0.8398,0.8487,2876625,0
1981-11-18,0.8487,0.8487,0.8487,0.8487,1840621,0
1981-11-19,0.8487,0.858,0.8487,0.858,2171931,0
1981-11-20,0.8671,0.8854,0.8671,0.8763,7110049,0
1981-11-23,0.8763,0.8854,0.8763,0.8763,1498789,0
1981-11-24,0.8763,0.8763,0.8671,0.8763,2587384,0
1981-11-25,0.8763,0.8763,0.8671,0.8671,1866915,0
1981-11-27,0.8671,0.8763,0.8671,0.8671,1209549,0
1981-11-30,0.8671,0.8763,0.858,0.8763,3523471,0
1981-12-01,0.8763,0.8763,0.8671,0.8763,3923149,0
1981-12-02,0.8763,0.8763,0.858,0.858,5111663,0
1981-12-03,0.8214,0.8214,0.8124,0.8124,16523502,0
1981-12-04,0.8124,0.8214,0.785,0.785,17727797,0
1981-12-07,0.785,0.794,0.785,0.785,2981803,0
1981-12-08,0.785,0.8032,0.785,0.8032,4680434,0
1981-12-09,0.8124,0.8214,0.8124,0.8214,4496370,0
1981-12-10,0.8214,0.8307,0.8214,0.8307,1966833,0
1981-12-11,0.8307,0.8307,0.8214,0.8307,1256880,0
1981-12-14,0.8214,0.8214,0.8032,0.8124,1525084,0
1981-12-15,0.8124,0.8124,0.8032,0.8124,2419100,0
1981-12-16,0.8124,0.8214,0.8124,0.8124,1351540,0
1981-12-17,0.8124,0.8307,0.8124,0.8307,6463204,0
1981-12-18,0.8307,0.8398,0.8307,0.8398,7015388,0
1981-12-21,0.8398,0.8398,0.8307,0.8398,4112470,0
1981-12-22,0.8398,0.8487,0.8307,0.8398,3781159,0
1981-12-23,0.8398,0.8487,0.8398,0.8487,4491111,0
1981-12-24,0.8487,0.858,0.8487,0.8487,1193772,0
1981-12-28,0.8487,0.858,0.8487,0.8487,2471688,0
1981-12-29,0.8487,0.858,0.8307,0.8307,4796129,0
1981-12-30,0.8307,0.8487,0.8307,0.8398,1283175,0
1981-12-31,0.8398,0.8398,0.8398,0.8398,1719664,0
1982-01-04,0.8487,0.8671,0.8398,0.858,3781159,0
1982-01-05,0.8487,0.858,0.8398,0.8487,6436909,0
1982-01-06,0.8398,0.8487,0.8307,0.8398,3213195,0
1982-01-07,0.8398,0.8487,0.8307,0.8307,9371382,0
1982-01-08,0.8398,0.8398,0.8307,0.8307,4643620,0
1982-01-11,0.8124,0.8398,0.794,0.794,5811100,0
1982-01-12,0.794,0.8032,0.794,0.8032,7115310,0
1982-01-13,0.8032,0.8032,0.794,0.794,2955509,0
1982-01-14,0.8032,0.8032,0.794,0.8032,1982611,0
1982-01-15,0.8032,0.8032,0.794,0.8032,1698628,0
1982-01-18,0.8032,0.8124,0.8032,0.8032,5558672,0
1982-01-19,0.7666,0.7666,0.7576,0.7576,19426424,0
1982-01-20,0.7576,0.7666,0.7576,0.7666,6084561,0
1982-01-21,0.7666,0.776,0.7576,0.7666,11101565,0
1982-01-22,0.7666,0.7666,0.7666,0.7666,3491916,0
1982-01-25,0.7666,0.7666,0.7576,0.7666,4470076,0
1982-01-26,0.7666,0.7666,0.7576,0.7666,2250816,0
1982-01-27,0.776,0.785,0.7666,0.776,3633910,0
1982-01-28,0.794,0.8124,0.785,0.8032,4748798,0
1982-01-29,0.794,0.8032,0.785,0.8032,5222099,0
1982-02-01,0.785,0.794,0.776,0.785,2576868,0
1982-02-02,0.794,0.8124,0.776,0.794,3465624,0
1982-02-03,0.794,0.8032,0.785,0.785,8566769,0
1982-02-04,0.794,0.794,0.785,0.785,4517406,0
1982-02-05,0.794,0.8032,0.794,0.794,3197420,0
1982-02-08,0.794,0.794,0.785,0.785,3865301,0
1982-02-09,0.785,0.785,0.776,0.785,2072010,0
1982-02-10,0.794,0.794,0.785,0.794,2592645,0
1982-02-11,0.785,0.794,0.785,0.785,4391193,0
1982-02-12,0.785,0.785,0.785,0.785,1272657,0
1982-02-16,0.785,0.785,0.776,0.785,2329700,0
1982-02-17,0.794,0.794,0.785,0.794,6331730,0
1982-02-18,0.794,0.794,0.785,0.794,4543701,0
1982-02-19,0.8032,0.8032,0.8032,0.8032,9345088,0
1982-02-22,0.8032,0.8124,0.794,0.794,3413034,0
1982-02-23,0.8032,0.8124,0.785,0.8124,8524699,0
1982-02-24,0.8124,0.8214,0.8032,0.8214,7346701,0
1982-02-25,0.8214,0.8307,0.8214,0.8214,3297338,0
1982-02-26,0.8214,0.8214,0.8124,0.8214,2697821,0
1982-03-01,0.8398,0.8487,0.8214,0.8398,3234230,0
1982-03-02,0.858,0.8671,0.8487,0.8487,7125826,0
1982-03-03,0.8487,0.858,0.8398,0.8487,8256493,0
1982-03-04,0.8398,0.858,0.8214,0.8214,8030359,0
1982-03-05,0.8307,0.8398,0.8214,0.8307,21677241,0
1982-03-08,0.8124,0.8307,0.794,0.794,6279144,0
1982-03-09,0.8124,0.8214,0.794,0.8124,14104404,0
1982-03-10,0.8124,0.8214,0.8032,0.8124,26594324,0
1982-03-11,0.794,0.8124,0.776,0.776,6584159,0
1982-03-12,0.7666,0.776,0.7576,0.776,12347928,0
1982-03-15,0.776,0.785,0.7666,0.785,1656557,0
1982-03-16,0.785,0.794,0.776,0.785,6352767,0
1982-03-17,0.8032,0.8214,0.785,0.8032,19778773,0
1982-03-18,0.8214,0.8307,0.8124,0.8307,9650105,0
1982-03-19,0.8398,0.8487,0.8307,0.8398,12426812,0
1982-03-22,0.8398,0.8487,0.8398,0.8487,5064333,0
1982-03-23,0.8487,0.858,0.8398,0.8398,9139990,0
1982-03-24,0.8307,0.8398,0.8307,0.8398,8098726,0
1982-03-25,0.8398,0.8398,0.8307,0.8307,11222520,0
1982-03-26,0.8307,0.8398,0.8214,0.8307,2392805,0
1982-03-29,0.8307,0.8398,0.8307,0.8307,1319987,0
1982-03-30,0.8398,0.8487,0.8307,0.8487,6363284,0
1982-03-31,0.858,0.858,0.8487,0.858,12384740,0
1982-04-01,0.8671,0.8854,0.858,0.8854,11143638,0
1982-04-02,0.8943,0.8943,0.8854,0.8854,12616132,0
1982-04-05,0.8854,0.8943,0.8763,0.8854,11806260,0
1982-04-06,0.8854,0.8854,0.8763,0.8854,4275496,0
1982-04-07,0.8943,0.9127,0.8854,0.9036,13851977,0
1982-04-08,0.9127,0.9219,0.9036,0.9219,11690563,0
1982-04-12,0.9219,0.9311,0.9127,0.9219,5790064,0
1982-04-13,0.9311,0.9311,0.9219,0.9311,13341865,0
1982-04-14,0.9219,0.9219,0.9127,0.9127,8587805,0
1982-04-15,0.9127,0.9219,0.9127,0.9219,7399292,0
1982-04-16,0.9219,0.9311,0.9127,0.9311,5942572,0
1982-04-19,0.9311,0.9311,0.9219,0.9311,4690949,0
1982-04-20,0.9127,0.9219,0.9036,0.9127,9834166,0
1982-04-21,0.9127,0.9219,0.9036,0.9127,6978577,0
1982-04-22,0.9127,0.9219,0.9127,0.9127,3612873,0
1982-04-23,0.9219,0.9219,0.9127,0.9219,4286016,0
1982-04-26,0.9311,0.9401,0.9219,0.9401,9660624,0
1982-04-27,0.9311,0.9311,0.9219,0.9219,7409809,0
1982-04-28,0.9219,0.9219,0.9127,0.9219,3944186,0
1982-04-29,0.9219,0.9219,0.9127,0.9127,3802193,0
1982-04-30,0.9219,0.9219,0.9127,0.9219,3197420,0
1982-05-03,0.9127,0.9219,0.9127,0.9219,5932054,0
1982-05-04,0.9219,0.9311,0.9219,0.9219,12537248,0
1982-05-05,0.9219,0.9219,0.9127,0.9219,4953895,0
1982-05-06,0.9219,0.9311,0.9127,0.9219,7162641,0
1982-05-07,0.9127,0.9219,0.9036,0.9036,1635521,0
1982-05-10,0.8943,0.9036,0.8854,0.8854,7425585,0
1982-05-11,0.8943,0.8943,0.8854,0.8854,5947831,0
1982-05-12,0.8943,0.9036,0.8854,0.9036,7798969,0
1982-05-13,0.9036,0.9127,0.8943,0.9036,12137571,0
1982-05-14,0.9036,0.9127,0.9036,0.9036,2555832,0
1982-05-17,0.9036,0.9036,0.9036,0.9036,2308663,0
1982-05-18,0.9036,0.9127,0.9036,0.9036,9513375,0
1982-05-19,0.9127,0.9127,0.9036,0.9036,4664655,0
1982-05-20,0.9036,0.9036,0.9036,0.9036,3286821,0
1982-05-21,0.9127,0.9127,0.9036,0.9127,3123795,0
1982-05-24,0.9036,0.9036,0.9036,0.9036,3286821,0
1982-05-25,0.9127,0.9219,0.9127,0.9127,2939731,0
1982-05-26,0.9219,0.9311,0.9127,0.9219,9334571,0
1982-05-27,0.9311,0.9401,0.9219,0.9401,12153348,0
1982-05-28,0.9311,0.9311,0.9219,0.9219,5558672,0
1982-06-01,0.9127,0.9219,0.8943,0.9036,10591451,0
1982-06-02,0.8943,0.8943,0.8854,0.8854,9792097,0
1982-06-03,0.8854,0.8854,0.8763,0.8763,3460366,0
1982-06-04,0.8763,0.8763,0.858,0.8671,2624200,0
1982-06-07,0.8763,0.8854,0.858,0.8763,2377029,0
1982-06-08,0.8763,0.8763,0.8671,0.8671,9865721,0
1982-06-09,0.858,0.8671,0.8487,0.858,8540475,0
1982-06-10,0.858,0.858,0.8487,0.858,3039652,0
1982-06-11,0.8763,0.8763,0.8671,0.8763,22471334,0
1982-06-14,0.8671,0.8763,0.8671,0.8763,7951477,0
1982-06-15,0.8763,0.8763,0.8671,0.8763,10496791,0
1982-06-16,0.8671,0.8763,0.8671,0.8763,5674366,0
1982-06-17,0.8671,0.8671,0.8671,0.8671,1856396,0
1982-06-18,0.8671,0.8671,0.858,0.858,3039652,0
1982-06-21,0.8671,0.8763,0.8671,0.8763,3260527,0
1982-06-22,0.8763,0.8943,0.8671,0.8943,7052203,0
1982-06-23,0.9127,0.9311,0.8943,0.9311,12768641,0
1982-06-24,0.9219,0.9311,0.9127,0.9219,9965641,0
1982-06-25,0.9219,0.9219,0.9127,0.9219,6342250,0
1982-06-28,0.9311,0.9401,0.9219,0.9401,18737507,0
1982-06-29,0.9401,0.9491,0.9311,0.9401,10254880,0
1982-06-30,0.9585,0.9585,0.9491,0.9491,19210809,0
1982-07-01,0.9491,0.9585,0.9491,0.9585,4943378,0
1982-07-02,0.9401,0.9491,0.9311,0.9401,11406582,0
1982-07-06,0.9401,0.9585,0.9311,0.9585,17112503,0
1982-07-07,0.9036,0.9127,0.8943,0.9127,37969353,0
1982-07-08,0.9036,0.9219,0.8943,0.9219,13573254,0
1982-07-09,0.9219,0.9311,0.9127,0.9219,24611712,0
1982-07-12,0.9219,0.9311,0.9127,0.9127,13036847,0
1982-07-13,0.8943,0.9036,0.8854,0.8943,15508534,0
1982-07-14,0.8854,0.8943,0.8763,0.8854,13268237,0
1982-07-15,0.8943,0.8943,0.8854,0.8943,15466462,0
1982-07-16,0.8854,0.8943,0.8763,0.8854,15876657,0
1982-07-19,0.8854,0.8943,0.8854,0.8854,11332958,0
1982-07-20,0.8487,0.8763,0.8307,0.8398,53435816,0
1982-07-21,0.8398,0.8398,0.8307,0.8307,13131507,0
1982-07-22,0.8487,0.858,0.8307,0.8487,8614100,0
1982-07-23,0.858,0.8671,0.8487,0.8671,9050587,0
1982-07-26,0.8671,0.8671,0.858,0.858,5784805,0
1982-07-27,0.8398,0.8487,0.8307,0.8398,10144443,0
1982-07-28,0.8307,0.8398,0.8307,0.8307,5022263,0
1982-07-29,0.8214,0.8398,0.8124,0.8307,16570835,0
1982-07-30,0.8214,0.8307,0.8214,0.8214,3807453,0
1982-08-02,0.8398,0.8487,0.8307,0.8487,3707533,0
1982-08-03,0.8487,0.8487,0.8307,0.8398,5648073,0
1982-08-04,0.8307,0.8398,0.8307,0.8307,5868948,0
1982-08-05,0.8307,0.8398,0.8214,0.8398,5516599,0
1982-08-06,0.8307,0.8398,0.8124,0.8124,3965220,0
1982-08-09,0.8124,0.8214,0.8032,0.8124,9828909,0
1982-08-10,0.8214,0.8214,0.8124,0.8214,6005678,0
1982-08-11,0.8214,0.8214,0.8124,0.8214,1456719,0
1982-08-12,0.8214,0.8307,0.8214,0.8214,2576868,0
1982-08-13,0.8214,0.8214,0.8214,0.8214,4354382,0
1982-08-16,0.8398,0.8398,0.8307,0.8307,5022263,0
1982-08-17,0.858,0.8671,0.8398,0.8671,12553025,0
1982-08-18,0.8763,0.8943,0.858,0.8671,15587419,0
1982-08-19,0.8763,0.8854,0.8671,0.8671,6231812,0
1982-08-20,0.8854,0.8943,0.8763,0.8943,6268624,0
1982-08-23,0.9036,0.9219,0.8854,0.9127,15156188,0
1982-08-24,0.9036,0.9127,0.8943,0.9036,11327700,0
1982-08-25,0.9036,0.9036,0.8943,0.8943,12137571,0
1982-08-26,0.8671,0.8943,0.8398,0.858,35040137,0
1982-08-27,0.8398,0.8487,0.8398,0.8487,12947444,0
1982-08-30,0.8487,0.858,0.8398,0.858,6552605,0
1982-08-31,0.8671,0.8854,0.858,0.8763,16313148,0
1982-09-01,0.8763,0.8854,0.8671,0.8671,8198646,0
1982-09-02,0.8854,0.8943,0.8671,0.8943,11322440,0
1982-09-03,0.9127,0.9311,0.8943,0.9219,29807520,0
1982-09-07,0.9127,0.9311,0.9036,0.9127,14540896,0
1982-09-08,0.9036,0.9127,0.8854,0.8943,17864528,0
1982-09-09,0.8763,0.8763,0.8671,0.8671,8861270,0
1982-09-10,0.8487,0.8671,0.8398,0.8487,12863301,0
1982-09-13,0.858,0.858,0.8487,0.858,5327279,0
1982-09-14,0.8763,0.8854,0.8671,0.8671,9097919,0
1982-09-15,0.8854,0.8854,0.8763,0.8854,11206743,0
1982-09-16,0.9127,0.9311,0.8943,0.9036,13736281,0
1982-09-17,0.9036,0.9036,0.8943,0.8943,3854785,0
1982-09-20,0.9036,0.9127,0.8943,0.9036,11779964,0
1982-09-21,0.9127,0.9219,0.9036,0.9219,13084175,0
1982-09-22,0.9219,0.9311,0.9127,0.9127,13762576,0
1982-09-23,0.9127,0.9219,0.9036,0.9219,8209164,0
1982-09-24,0.9219,0.9311,0.9127,0.9311,3281560,0
1982-09-27,0.9401,0.9491,0.9311,0.9401,5437717,0
1982-09-28,0.9401,0.9401,0.9311,0.9311,13115729,0
1982-09-29,0.9219,0.9311,0.9036,0.9036,10896468,0
1982-09-30,0.9127,0.9219,0.9036,0.9219,12200679,0
1982-10-01,0.9311,0.9401,0.9219,0.9311,8251235,0
1982-10-04,0.9127,0.9219,0.8943,0.9036,17296565,0
1982-10-05,0.9036,0.9127,0.9036,0.9036,11764188,0
1982-10-06,0.9219,0.9401,0.9036,0.9401,11895661,0
1982-10-07,0.9585,0.9676,0.9401,0.9676,23707180,0
1982-10-08,0.9949,1.0224,0.9767,1.0224,18264207,0
1982-10-11,1.0497,1.0679,1.0313,1.0497,26520699,0
1982-10-12,1.0405,1.0497,1.0313,1.0405,19473755,0
1982-10-13,1.0588,1.0861,1.0313,1.0679,8992741,0
1982-10-14,1.0588,1.0679,1.0405,1.0405,8340636,0
1982-10-15,1.0588,1.0679,1.0405,1.0405,15029975,0
1982-10-18,1.0588,1.077,1.0405,1.077,6142410,0
1982-10-19,1.077,1.0953,1.0679,1.0953,16060721,0
1982-10-20,1.1136,1.1409,1.0861,1.1409,15061527,0
1982-10-21,1.1226,1.1409,1.1045,1.1319,10375836,0
1982-10-22,1.1136,1.1319,1.1045,1.1045,6831327,0
1982-10-25,1.0679,1.0861,1.0588,1.0679,14656591,0
1982-10-26,1.0679,1.0861,1.0497,1.0679,8777127,0
1982-10-27,1.0679,1.077,1.0588,1.0679,4785611,0
1982-10-28,1.077,1.077,1.0679,1.077,5542895,0
1982-10-29,1.077,1.0861,1.0679,1.077,4222906,0
1982-11-01,1.077,1.0953,1.0588,1.0861,4459560,0
1982-11-02,1.0953,1.1136,1.0861,1.1045,7420325,0
1982-11-03,1.1319,1.1592,1.0953,1.1592,17848751,0
1982-11-04,1.1501,1.1683,1.1409,1.1409,18001259,0
1982-11-05,1.1226,1.1319,1.1136,1.1226,11022682,0
1982-11-08,1.1045,1.1136,1.0953,1.0953,6989097,0
1982-11-09,1.0953,1.0953,1.077,1.0953,11569609,0
1982-11-10,1.0953,1.1136,1.077,1.0953,8840232,0
1982-11-11,1.0953,1.1045,1.0861,1.1045,1598710,0
1982-11-12,1.1136,1.1226,1.1045,1.1136,5884723,0
1982-11-15,1.0953,1.1045,1.0953,1.0953,5611260,0
1982-11-16,1.0861,1.0953,1.0679,1.077,8251235,0
1982-11-17,1.0679,1.0861,1.0497,1.0497,12400517,0
1982-11-18,1.0588,1.0679,1.0405,1.0679,5432458,0
1982-11-19,1.077,1.0861,1.0679,1.077,7946215,0
1982-11-22,1.0679,1.077,1.0588,1.0588,4627843,0
1982-11-23,1.0405,1.0588,1.0132,1.0132,9250427,0
1982-11-24,1.0132,1.0224,1.0039,1.0132,8230198,0
1982-11-26,1.0313,1.0405,1.0132,1.0405,2098306,0
1982-11-29,1.0497,1.0497,1.0405,1.0497,13736281,0
1982-11-30,1.0679,1.077,1.0497,1.077,6736666,0
1982-12-01,1.1045,1.1136,1.0861,1.1045,10743959,0
1982-12-02,1.1045,1.1136,1.0953,1.0953,8582548,0
1982-12-03,1.0953,1.1045,1.0861,1.0861,4449040,0
1982-12-06,1.0953,1.1136,1.077,1.1136,6457944,0
1982-12-07,1.1319,1.1501,1.1136,1.1319,13415486,0
1982-12-08,1.1319,1.1501,1.1136,1.1501,13057882,0
1982-12-09,1.1226,1.1409,1.1136,1.1136,8698242,0
1982-12-10,1.077,1.1045,1.0497,1.0679,9387159,0
1982-12-13,1.0497,1.0679,1.0405,1.0497,3323633,0
1982-12-14,1.0405,1.0679,1.0132,1.0132,11743154,0
1982-12-15,1.0132,1.0224,1.0039,1.0132,4286016,0
1982-12-16,1.0132,1.0224,1.0039,1.0132,3276304,0
1982-12-17,1.0313,1.0497,1.0224,1.0405,7646459,0
1982-12-20,1.0313,1.0405,1.0224,1.0224,7067978,0
1982-12-21,1.0224,1.0313,1.0132,1.0313,7415066,0
1982-12-22,1.0313,1.0313,1.0224,1.0313,7488694,0
1982-12-23,1.0405,1.0497,1.0313,1.0497,3281560,0
1982-12-27,1.0497,1.0679,1.0405,1.0588,3602354,0
1982-12-28,1.0588,1.0679,1.0497,1.0497,3349927,0
1982-12-29,1.0405,1.0497,1.0313,1.0313,4485855,0
1982-12-30,1.0313,1.0313,1.0313,1.0313,3533989,0
1982-12-31,1.0313,1.0405,1.0313,1.0313,1972092,0
1983-01-03,1.0313,1.0405,1.0224,1.0224,2997580,0
1983-01-04,1.0313,1.0405,1.0132,1.0313,4832941,0
1983-01-05,1.0132,1.0313,0.9949,1.0039,6920730,0
1983-01-06,1.0132,1.0224,1.0039,1.0039,17207163,0
1983-01-07,1.0132,1.0224,1.0039,1.0132,12442587,0
1983-01-10,1.0224,1.0313,1.0132,1.0313,4107211,0
1983-01-11,1.0313,1.0405,1.0224,1.0224,5469271,0
1983-01-12,1.0497,1.0679,1.0224,1.0497,6920730,0
1983-01-13,1.0497,1.0588,1.0497,1.0588,3744346,0
1983-01-14,1.0588,1.077,1.0405,1.0405,7204712,0
1983-01-17,1.0313,1.0497,1.0132,1.0132,5532377,0
1983-01-18,0.9949,1.0132,0.9856,1.0039,7320408,0
1983-01-19,1.0588,1.077,1.0405,1.077,14872207,0
1983-01-20,1.077,1.0861,1.0679,1.0861,7215226,0
1983-01-21,1.0861,1.1045,1.0679,1.1045,7004872,0
1983-01-24,1.0861,1.1045,1.077,1.0861,8919116,0
1983-01-25,1.0861,1.1045,1.0679,1.0953,4144024,0
1983-01-26,1.1045,1.1045,1.0861,1.0953,2571609,0
1983-01-27,1.1045,1.1136,1.0861,1.1136,13636362,0
1983-01-28,1.1045,1.1136,1.0953,1.1045,5632295,0
1983-01-31,1.1045,1.1045,1.0953,1.1045,2587384,0
1983-02-01,1.0953,1.1045,1.0861,1.0953,4953895,0
1983-02-02,1.1045,1.1136,1.0861,1.1045,5116921,0
1983-02-03,1.1045,1.1136,1.1045,1.1045,4554220,0
1983-02-04,1.1045,1.1136,1.0953,1.1045,6047749,0
1983-02-07,1.1045,1.1045,1.0953,1.1045,3702275,0
1983-02-08,1.1045,1.1136,1.1045,1.1045,3970479,0
1983-02-09,1.0953,1.1045,1.0861,1.0953,5001226,0
1983-02-10,1.1045,1.1226,1.0953,1.1136,4075659,0
1983-02-11,1.1226,1.1319,1.1045,1.1136,4296532,0
1983-02-14,1.0953,1.1136,1.0679,1.0861,11448653,0
1983-02-15,1.0861,1.1045,1.077,1.0953,14646074,0
1983-02-16,1.1045,1.1045,1.0953,1.1045,2256074,0
1983-02-17,1.1226,1.1319,1.1045,1.1226,3849525,0
1983-02-18,1.1501,1.1775,1.1319,1.1683,15187739,0
1983-02-22,1.1775,1.1865,1.1592,1.1865,3292078,0
1983-02-23,1.2232,1.2414,1.2047,1.2321,10638783,0
1983-02-24,1.2504,1.2595,1.2321,1.2595,13120989,0
1983-02-25,1.2595,1.278,1.2504,1.2504,13836200,0
1983-02-28,1.2321,1.2414,1.2232,1.2232,6210776,0
1983-03-01,1.2504,1.2687,1.2321,1.2595,5695404,0
1983-03-02,1.2687,1.278,1.2595,1.278,10538862,0
1983-03-03,1.287,1.287,1.278,1.278,7083754,0
1983-03-04,1.278,1.287,1.2687,1.278,6626230,0
1983-03-07,1.278,1.287,1.2687,1.278,4443781,0
1983-03-08,1.2687,1.278,1.2687,1.2687,4433263,0
1983-03-09,1.2687,1.278,1.2595,1.278,4685692,0
1983-03-10,1.278,1.287,1.2687,1.278,5911019,0
1983-03-11,1.2687,1.278,1.2687,1.2687,3618132,0
1983-03-14,1.2595,1.2687,1.2504,1.2687,2829295,0
1983-03-15,1.2595,1.2595,1.2504,1.2504,2803000,0
1983-03-16,1.2414,1.2504,1.2321,1.2321,2792482,0
1983-03-17,1.2232,1.2321,1.2138,1.2232,2487465,0
1983-03-18,1.2232,1.2232,1.2138,1.2232,2350733,0
1983-03-21,1.2138,1.2232,1.2047,1.2138,4485855,0
1983-03-22,1.2232,1.2321,1.2138,1.2321,4065141,0
1983-03-23,1.2414,1.2504,1.2232,1.2414,2655752,0
1983-03-24,1.2504,1.2595,1.2414,1.2504,8803423,0
1983-03-25,1.2504,1.2595,1.2414,1.2595,5868948,0
1983-03-28,1.2687,1.2687,1.2595,1.2687,7557058,0
1983-03-29,1.278,1.278,1.2687,1.2687,4706728,0
1983-03-30,1.2687,1.278,1.2595,1.2687,1914244,0
1983-03-31,1.2687,1.278,1.2504,1.2504,1982611,0
1983-04-04,1.2504,1.2595,1.2414,1.2504,6326470,0
1983-04-05,1.2687,1.278,1.2595,1.278,5590226,0
1983-04-06,1.278,1.287,1.2687,1.287,4059882,0
1983-04-07,1.2959,1.3143,1.287,1.3143,4191353,0
1983-04-08,1.3235,1.3328,1.3052,1.3235,5022263,0
1983-04-11,1.3416,1.3508,1.3328,1.3508,6899695,0
1983-04-12,1.3691,1.3874,1.3416,1.3874,7888369,0
1983-04-13,1.3874,1.3963,1.3783,1.3783,5479787,0
1983-04-14,1.3783,1.3783,1.3691,1.3783,5637556,0
1983-04-15,1.3691,1.3783,1.36,1.3783,5616519,0
1983-04-18,1.3783,1.3874,1.3783,1.3783,7593871,0
1983-04-19,1.3691,1.3783,1.36,1.36,6121375,0
1983-04-20,1.36,1.3691,1.3508,1.36,11075270,0
1983-04-21,1.3416,1.3691,1.3143,1.3235,13567996,0
1983-04-22,1.3235,1.3328,1.3143,1.3235,7667495,0
1983-04-25,1.3235,1.3235,1.3143,1.3235,3739088,0
1983-04-26,1.3235,1.3328,1.3143,1.3235,3902113,0
1983-04-27,1.3052,1.3328,1.287,1.3052,9218876,0
1983-04-28,1.2959,1.3052,1.278,1.278,6074045,0
1983-04-29,1.278,1.287,1.2687,1.278,4664655,0
1983-05-02,1.2959,1.3235,1.2687,1.3235,14178029,0
1983-05-03,1.3052,1.3143,1.287,1.3052,14104404,0
1983-05-04,1.3143,1.3143,1.3052,1.3052,8466850,0
1983-05-05,1.3235,1.3416,1.3052,1.3416,13441781,0
1983-05-06,1.3508,1.36,1.3416,1.3416,8677206,0
1983-05-09,1.3235,1.3328,1.3143,1.3143,4669916,0
1983-05-10,1.2414,1.2504,1.2321,1.2414,34445881,0
1983-05-11,1.2232,1.2414,1.2047,1.2047,16676013,0
1983-05-12,1.2232,1.2321,1.2138,1.2321,11680046,0
1983-05-13,1.2414,1.2504,1.2321,1.2504,5595483,0
1983-05-16,1.2321,1.2414,1.2232,1.2321,4133506,0
1983-05-17,1.2321,1.2414,1.2321,1.2321,2203484,0
1983-05-18,1.2321,1.2414,1.2232,1.2232,3639168,0
1983-05-19,1.2138,1.2321,1.2138,1.2232,6074045,0
1983-05-20,1.2321,1.2321,1.2138,1.2232,3081721,0
1983-05-23,1.2138,1.2321,1.2138,1.2232,2661011,0
1983-05-24,1.2232,1.2321,1.2138,1.2232,4948638,0
1983-05-25,1.2321,1.2414,1.2138,1.2414,5826875,0
1983-05-26,1.2504,1.278,1.2414,1.2595,6852365,0
1983-05-27,1.2687,1.278,1.2414,1.2414,4948638,0
1983-05-31,1.2321,1.2414,1.2321,1.2321,3050170,0
1983-06-01,1.2321,1.2414,1.2321,1.2321,3455105,0
1983-06-02,1.2321,1.2414,1.2232,1.2321,4159800,0
1983-06-03,1.2321,1.2321,1.2047,1.2047,4312307,0
1983-06-06,1.2047,1.2138,1.1683,1.1865,6089822,0
1983-06-07,1.1775,1.1775,1.1409,1.1501,17643654,0
1983-06-08,1.1501,1.1592,1.1409,1.1409,7036424,0
1983-06-09,1.1409,1.1409,1.1226,1.1319,8298565,0
1983-06-10,1.1319,1.1409,1.1136,1.1226,8224938,0
1983-06-13,1.1226,1.1319,1.1136,1.1226,4917083,0
1983-06-14,1.1319,1.1319,1.1136,1.1136,5674366,0
1983-06-15,1.0953,1.1045,1.0953,1.1045,4259721,0
1983-06-16,1.1226,1.1319,1.1136,1.1136,16702308,0
1983-06-17,1.1136,1.1226,1.1045,1.1045,5832134,0
1983-06-20,1.1045,1.1136,1.1045,1.1045,9707954,0
1983-06-21,1.1045,1.1045,1.077,1.0861,26804680,0
1983-06-22,1.0861,1.0953,1.0679,1.077,10034007,0
1983-06-23,1.077,1.0861,1.077,1.0861,3949445,0
1983-06-24,1.0861,1.0953,1.0861,1.0953,5364092,0
1983-06-27,1.0953,1.0953,1.0861,1.0861,5779545,0
1983-06-28,1.0953,1.0953,1.0861,1.0953,9771060,0
1983-06-29,1.0953,1.1045,1.0953,1.1045,19820842,0
1983-06-30,1.1045,1.1136,1.1045,1.1136,6552605,0
1983-07-01,1.1045,1.1226,1.0953,1.1045,5027521,0
1983-07-05,1.1045,1.1045,1.0861,1.0953,3865301,0
1983-07-06,1.0953,1.1045,1.0861,1.1045,2119342,0
1983-07-07,1.0953,1.1045,1.0861,1.0861,6342250,0
1983-07-08,1.0861,1.0861,1.0679,1.0679,3828489,0
1983-07-11,1.077,1.077,1.077,1.077,3065948,0
1983-07-12,1.077,1.077,1.0588,1.0588,3355189,0
1983-07-13,1.0497,1.0588,1.0405,1.0588,2813518,0
1983-07-14,1.077,1.077,1.0679,1.077,5064333,0
1983-07-15,1.077,1.077,1.0679,1.0679,3207937,0
1983-07-18,1.0679,1.0679,1.0588,1.0588,7409809,0
1983-07-19,1.0588,1.0588,1.0224,1.0313,7320408,0
1983-07-20,1.0405,1.0588,1.0313,1.0588,20283628,0
1983-07-21,1.0679,1.077,1.0588,1.077,15319213,0
1983-07-22,1.077,1.0861,1.077,1.077,1782772,0
1983-07-25,1.077,1.0861,1.0679,1.0861,7378256,0
1983-07-26,1.0953,1.1226,1.0861,1.1226,4743540,0
1983-07-27,1.1226,1.1226,1.0861,1.0953,5190548,0
1983-07-28,1.0861,1.0953,1.0679,1.0679,4617326,0
1983-07-29,1.0679,1.0679,1.0313,1.0405,14761770,0
1983-08-01,1.0405,1.0588,1.0405,1.0497,7620163,0
1983-08-02,1.0497,1.0861,1.0497,1.0588,8719278,0
1983-08-03,1.1045,1.1045,1.077,1.1045,5327279,0
1983-08-04,1.0953,1.1226,1.0588,1.077,10260139,0
1983-08-05,1.077,1.077,1.0497,1.0497,7730603,0
1983-08-08,1.0497,1.0497,1.0224,1.0224,10812325,0
1983-08-09,1.0313,1.0497,1.0313,1.0497,7046945,0
1983-08-10,1.0405,1.0497,1.0224,1.0224,16370997,0
1983-08-11,1.0224,1.0497,1.0224,1.0405,4017811,0
1983-08-12,1.0405,1.0497,1.0224,1.0224,6068786,0
1983-08-15,1.0313,1.0313,1.0224,1.0224,5627038,0
1983-08-16,1.0224,1.0224,1.0039,1.0039,5358833,0
1983-08-17,1.0039,1.0405,1.0039,1.0313,5279950,0
1983-08-18,1.0313,1.0313,1.0132,1.0132,1104372,0
1983-08-19,1.0132,1.0132,0.9856,0.9949,5195805,0
1983-08-22,0.9949,1.0039,0.9676,0.9676,11206743,0
1983-08-23,0.9676,0.9856,0.9676,0.9676,16891629,0
1983-08-24,0.9676,0.9676,0.9401,0.9401,10733443,0
1983-08-25,0.9491,0.9491,0.9219,0.9311,13636362,0
1983-08-26,0.9401,0.9401,0.9219,0.9311,6636749,0
1983-08-29,0.9311,0.9311,0.9219,0.9219,8409003,0
1983-08-30,0.9219,0.9491,0.9219,0.9401,4985450,0
1983-08-31,0.9491,0.9767,0.9401,0.9676,7346701,0
1983-09-01,0.9767,0.9767,0.9676,0.9767,7120569,0
1983-09-02,0.9767,0.9856,0.9585,0.9676,9639587,0
1983-09-06,0.9856,0.9949,0.9767,0.9856,6899695,0
1983-09-07,0.9856,1.0039,0.9767,0.9949,12153348,0
1983-09-08,0.9949,1.0039,0.9856,0.9856,12347928,0
1983-09-09,1.0039,1.0039,0.9856,0.9856,4023066,0
1983-09-12,0.9856,0.9949,0.9767,0.9767,7998807,0
1983-09-13,0.9767,0.9767,0.9676,0.9767,11595903,0
1983-09-14,0.9767,0.9767,0.9585,0.9585,9155767,0
1983-09-15,0.9676,0.9856,0.9585,0.9856,8656170,0
1983-09-16,0.9856,1.0313,0.9856,1.0132,4491111,0
1983-09-19,1.0224,1.0224,1.0039,1.0224,1987869,0
1983-09-20,1.0224,1.0313,1.0132,1.0224,5711179,0
1983-09-21,1.0132,1.0132,1.0039,1.0132,5442974,0
1983-09-22,1.0224,1.0224,1.0039,1.0039,10423166,0
1983-09-23,1.0039,1.0039,0.9767,0.9856,6594676,0
1983-09-26,0.9856,1.0405,0.9856,1.0313,13000033,0
1983-09-27,1.0224,1.0224,1.0132,1.0224,3323633,0
1983-09-28,1.0224,1.0497,1.0224,1.0497,7783192,0
1983-09-29,1.0497,1.0679,1.0497,1.0497,5826875,0
1983-09-30,1.0497,1.0497,1.0132,1.0224,11942991,0
1983-10-03,1.0132,1.0224,1.0132,1.0224,4990710,0
1983-10-04,1.0224,1.0224,1.0224,1.0224,5937313,0
1983-10-05,1.0313,1.0405,1.0224,1.0405,4554220,0
1983-10-06,1.0405,1.0405,1.0224,1.0313,10754476,0
1983-10-07,1.0405,1.0497,1.0313,1.0405,4711986,0
1983-10-10,1.0405,1.0405,1.0313,1.0405,2960768,0
1983-10-11,1.0405,1.0405,1.0132,1.0132,4880272,0
1983-10-12,1.0132,1.0224,1.0132,1.0132,11564349,0
1983-10-13,1.0132,1.0224,1.0132,1.0224,8550991,0
1983-10-14,1.0313,1.0405,1.0313,1.0405,2745153,0
1983-10-17,1.0588,1.0588,1.0497,1.0497,4591032,0
1983-10-18,1.0588,1.0588,1.0405,1.0405,6831327,0
1983-10-19,1.0405,1.0405,1.0313,1.0313,3108017,0
1983-10-20,1.0405,1.0405,1.0224,1.0313,4754057,0
1983-10-21,1.0313,1.0313,1.0039,1.0132,8125020,0
1983-10-24,1.0039,1.0132,0.9949,1.0132,5348315,0
1983-10-25,1.0132,1.0224,1.0132,1.0132,1872171,0
1983-10-26,1.0132,1.0132,1.0039,1.0132,1651299,0
1983-10-27,1.0132,1.0132,0.9949,1.0039,1193772,0
1983-10-28,1.0039,1.0132,0.9949,1.0039,1135925,0
1983-10-31,1.0039,1.0132,0.9949,1.0132,2382286,0
1983-11-01,1.0039,1.0132,0.9949,1.0039,2182449,0
1983-11-02,1.0224,1.0224,1.0132,1.0224,3660205,0
1983-11-03,1.0224,1.0313,1.0224,1.0224,1803808,0
1983-11-04,1.0224,1.0313,1.0132,1.0313,2739894,0
1983-11-07,1.0224,1.0405,1.0224,1.0313,2313923,0
1983-11-08,1.0313,1.0313,1.0039,1.0039,1488272,0
1983-11-09,1.0039,1.0039,0.9585,0.9767,12458367,0
1983-11-10,0.858,0.858,0.785,0.785,120976037,0
1983-11-11,0.794,0.8307,0.794,0.8124,61539800,0
1983-11-14,0.8214,0.8398,0.8214,0.8398,30601615,0
1983-11-15,0.8307,0.8398,0.8214,0.8307,11816778,0
1983-11-16,0.8307,0.8398,0.8214,0.8307,10659816,0
1983-11-17,0.8398,0.8398,0.8214,0.8307,10444202,0
1983-11-18,0.8214,0.8214,0.8032,0.8124,9318793,0
1983-11-21,0.8124,0.8214,0.8124,0.8214,11622197,0
1983-11-22,0.8214,0.8214,0.8032,0.8124,10239102,0
1983-11-23,0.8124,0.8124,0.794,0.8032,14998418,0
1983-11-25,0.8032,0.8032,0.794,0.8032,8203905,0
1983-11-28,0.8032,0.8124,0.794,0.794,11942991,0
1983-11-29,0.8032,0.8124,0.794,0.8032,7956736,0
1983-11-30,0.8124,0.8124,0.8032,0.8032,8403743,0
1983-12-01,0.8032,0.8124,0.8032,0.8032,8540475,0
1983-12-02,0.8214,0.8763,0.8124,0.858,31106472,0
1983-12-05,0.8487,0.8671,0.8487,0.8671,10985869,0
1983-12-06,0.8671,0.8763,0.8487,0.858,12510953,0
1983-12-07,0.858,0.8671,0.858,0.858,5453492,0
1983-12-08,0.858,0.8671,0.858,0.858,8230198,0
1983-12-09,0.858,0.858,0.8398,0.8487,4769834,0
1983-12-12,0.8487,0.858,0.8487,0.8487,3086981,0
1983-12-13,0.858,0.858,0.8487,0.8487,4301791,0
1983-12-14,0.8487,0.8487,0.8307,0.8398,7446620,0
1983-12-15,0.8307,0.8398,0.8214,0.8214,21393258,0
1983-12-16,0.8214,0.8214,0.8124,0.8214,6379062,0
1983-12-19,0.8307,0.8487,0.8214,0.8398,9634327,0
1983-12-20,0.8487,0.8487,0.8487,0.8487,6521052,0
1983-12-21,0.858,0.8671,0.8487,0.858,5285208,0
1983-12-22,0.8671,0.8671,0.8487,0.858,7052203,0
1983-12-23,0.8487,0.8671,0.8487,0.8671,2171931,0
1983-12-27,0.858,0.8671,0.8487,0.8487,4096692,0
1983-12-28,0.858,0.8671,0.858,0.8671,4233425,0
1983-12-29,0.8763,0.8854,0.8763,0.8763,8419520,0
1983-12-30,0.8763,0.8943,0.8763,0.8763,6868141,0
1984-01-03,0.8854,0.8943,0.8763,0.8763,4438523,0
1984-01-04,0.9036,0.9036,0.8763,0.8854,11964027,0
1984-01-05,0.8854,0.8943,0.8763,0.8854,20304664,0
1984-01-06,0.8854,0.8943,0.8763,0.8763,6131892,0
1984-01-09,0.8763,0.8854,0.8763,0.8763,5663848,0
1984-01-10,0.8763,0.8763,0.8487,0.8487,11758930,0
1984-01-11,0.8398,0.8487,0.8307,0.8487,11190966,0
1984-01-12,0.8487,0.8671,0.8487,0.8671,11964027,0
1984-01-13,0.8854,0.8854,0.858,0.8763,15997615,0
1984-01-16,0.8854,0.8943,0.8763,0.8943,13557477,0
1984-01-17,0.8943,0.8943,0.8671,0.8763,11921956,0
1984-01-18,0.8854,0.9127,0.8854,0.9036,20273110,0
1984-01-19,0.9127,0.9127,0.8943,0.9127,12216455,0
1984-01-20,0.9036,0.9036,0.8763,0.8854,4533183,0
1984-01-23,0.8854,0.8943,0.8763,0.8854,6100340,0
1984-01-24,0.8854,0.8943,0.8763,0.8763,6594676,0
1984-01-25,0.8854,0.8854,0.8763,0.8763,5132699,0
1984-01-26,0.8854,0.8943,0.8854,0.8854,6647266,0
1984-01-27,0.8854,0.9036,0.8854,0.9036,3539249,0
1984-01-30,0.9036,0.9127,0.9036,0.9127,7735861,0
1984-01-31,0.9219,0.9401,0.9219,0.9401,32573708,0
1984-02-01,0.9311,0.9401,0.9219,0.9219,12747605,0
1984-02-02,0.9219,0.9311,0.9127,0.9219,5826875,0
1984-02-03,0.9219,0.9311,0.9127,0.9127,4569995,0
1984-02-06,0.9036,0.9036,0.8854,0.9036,10686112,0
1984-02-07,0.8943,0.9036,0.8854,0.8943,10523086,0
1984-02-08,0.8943,0.9036,0.8671,0.8763,4228165,0
1984-02-09,0.8671,0.8763,0.858,0.8671,6473722,0
1984-02-10,0.8671,0.8763,0.8671,0.8763,4533183,0
1984-02-13,0.8763,0.8763,0.858,0.8671,3612873,0
1984-02-14,0.858,0.8671,0.8487,0.858,9187322,0
1984-02-15,0.858,0.858,0.8124,0.8124,17769867,0
1984-02-16,0.8214,0.8398,0.8124,0.8214,7420325,0
1984-02-17,0.8214,0.8307,0.8124,0.8124,6862879,0
1984-02-21,0.8214,0.8307,0.8214,0.8214,7578094,0
1984-02-22,0.8214,0.8214,0.8124,0.8124,8146055,0
1984-02-23,0.8124,0.8307,0.8032,0.8307,10381094,0
1984-02-24,0.8307,0.858,0.8307,0.858,12269043,0
1984-02-27,0.8487,0.8487,0.8398,0.8487,4007293,0
1984-02-28,0.8487,0.8487,0.8307,0.8307,7299371,0
1984-02-29,0.8307,0.8398,0.8307,0.8307,12668722,0
1984-03-01,0.8307,0.8671,0.8307,0.8671,20988322,0
1984-03-02,0.8671,0.8671,0.858,0.8671,10344281,0
1984-03-05,0.8671,0.8671,0.8487,0.8487,5306241,0
1984-03-06,0.8487,0.8487,0.8487,0.8487,2035200,0
1984-03-07,0.8398,0.8398,0.8307,0.8398,4375415,0
1984-03-08,0.8307,0.8487,0.8307,0.8487,10975353,0
1984-03-09,0.858,0.8854,0.8487,0.8763,15087821,0
1984-03-12,0.8763,0.9036,0.8763,0.9036,19920762,0
1984-03-13,0.9127,0.9585,0.8943,0.9491,10670335,0
1984-03-14,0.9491,1.0132,0.9491,0.9676,51758222,0
1984-03-15,0.9585,0.9676,0.9491,0.9585,13694209,0
1984-03-16,0.9676,0.9767,0.9401,0.9401,16365738,0
1984-03-19,0.9311,0.9856,0.9311,0.9856,26536474,0
1984-03-20,0.9856,1.0497,0.9856,1.0224,98925416,0
1984-03-21,1.0224,1.0679,1.0224,1.0679,76464595,0
1984-03-22,1.0588,1.0588,1.0224,1.0313,54534928,0
1984-03-23,1.0313,1.077,1.0224,1.0679,52683791,0
1984-03-26,1.0588,1.1045,1.0588,1.0679,61834299,0
1984-03-27,1.0679,1.0679,1.0405,1.0588,34146123,0
1984-03-28,1.0405,1.077,1.0313,1.077,45973419,0
1984-03-29,1.0588,1.0953,1.0224,1.0861,1057041,0
1984-03-30,1.0861,1.1409,1.077,1.1226,21214455,0
1984-04-02,1.0953,1.1136,1.0861,1.0861,52725863,0
1984-04-03,1.0861,1.1226,1.077,1.1136,80461369,0
1984-04-04,1.1045,1.1319,1.0953,1.1045,32615779,0
1984-04-05,1.1136,1.1226,1.0953,1.1136,28966094,0
1984-04-06,1.1226,1.1319,1.1045,1.1226,33525572,0
1984-04-09,1.1136,1.1226,1.1045,1.1136,23454751,0
1984-04-10,1.1136,1.1226,1.1045,1.1136,38679304,0
1984-04-11,1.1136,1.1226,1.0679,1.077,58347638,0
1984-04-12,1.077,1.0861,1.0497,1.0861,74992101,0
1984-04-13,1.0861,1.0861,1.0679,1.077,15450687,0
1984-04-16,1.0679,1.077,1.0405,1.0679,13399711,0
1984-04-17,1.077,1.077,1.0224,1.0405,18106437,0
1984-04-18,1.0405,1.0588,1.0405,1.0405,23081369,0
1984-04-19,1.0405,1.0497,1.0224,1.0224,22644879,0
1984-04-23,1.0224,1.0313,0.9949,0.9949,22797389,0
1984-04-24,0.9949,1.0132,0.9949,1.0039,14651332,0
1984-04-25,1.0039,1.0588,0.9949,1.0588,23586225,0
1984-04-26,1.077,1.0953,1.0588,1.0861,44632394,0
1984-04-27,1.0861,1.0861,1.0588,1.0679,20299406,0
1984-04-30,1.0679,1.0679,1.0497,1.0588,12621392,0
1984-05-01,1.0588,1.1136,1.0588,1.1045,100813363,0
1984-05-02,1.0861,1.1045,1.0861,1.0861,46651818,0
1984-05-03,1.0861,1.0953,1.077,1.0861,12631910,0
1984-05-04,1.0679,1.0861,1.0679,1.077,9376642,0
1984-05-07,1.077,1.0861,1.0679,1.0861,4328087,0
1984-05-08,1.0679,1.0861,1.0679,1.0679,9013778,0
1984-05-09,1.0679,1.077,1.0679,1.077,5206324,0
1984-05-10,1.0679,1.077,1.0405,1.0497,13494371,0
1984-05-11,1.0405,1.0588,1.0405,1.0497,11054235,0
1984-05-14,1.0497,1.0861,1.0405,1.077,10812325,0
1984-05-15,1.0679,1.077,1.0588,1.0679,6368545,0
1984-05-16,1.077,1.077,1.0497,1.0679,22792129,0
1984-05-17,1.0679,1.0953,1.0224,1.0679,38547832,0
1984-05-18,1.0588,1.0679,1.0224,1.0588,84247788,0
1984-05-21,1.0679,1.077,1.0497,1.0497,45384419,0
1984-05-22,1.0497,1.0679,1.0405,1.0588,54955640,0
1984-05-23,1.077,1.1136,1.0679,1.1136,103127287,0
1984-05-24,1.1045,1.1136,1.077,1.0953,60530089,0
1984-05-25,1.0953,1.1683,1.0953,1.1501,59867465,0
1984-05-29,1.1226,1.1319,1.0679,1.077,47829815,0
1984-05-30,1.077,1.077,1.0405,1.0588,35224200,0
1984-05-31,1.0497,1.0679,1.0313,1.0497,38668790,0
1984-06-01,1.077,1.0861,1.077,1.077,44921636,0
1984-06-04,1.0861,1.1045,1.077,1.0861,30533250,0
1984-06-05,1.077,1.0861,1.0588,1.077,29144897,0
1984-06-06,1.0588,1.0953,1.0405,1.0861,83096085,0
1984-06-07,1.077,1.1045,1.0679,1.0953,70006652,0
1984-06-08,1.1045,1.1319,1.077,1.077,55202811,0
1984-06-11,0.9767,1.077,0.9127,0.9127,78399877,0
1984-06-12,0.858,0.8671,0.8214,0.858,161501220,0
1984-06-13,0.858,0.858,0.8307,0.8307,45763062,0
1984-06-14,0.8307,0.8398,0.8032,0.8214,35355672,0
1984-06-15,0.8214,0.8307,0.8124,0.8307,18684919,0
1984-06-18,0.8307,0.8487,0.8214,0.8307,32773547,0
1984-06-19,0.8307,0.8398,0.8214,0.8307,9765801,0
1984-06-20,0.8214,0.8307,0.8032,0.8307,16591869,0
1984-06-21,0.8214,0.8398,0.8214,0.8214,12668722,0
1984-06-22,0.8214,0.8487,0.8214,0.8398,17754092,0
1984-06-25,0.8032,0.8032,0.776,0.785,38032458,0
1984-06-26,0.794,0.794,0.785,0.794,28303469,0
1984-06-27,0.794,0.8032,0.785,0.794,15303437,0
1984-06-28,0.794,0.8032,0.785,0.785,14651332,0
1984-06-29,0.794,0.794,0.785,0.794,13410230,0
1984-07-02,0.794,0.794,0.776,0.776,25347961,0
1984-07-03,0.776,0.776,0.7666,0.7666,15135153,0
1984-07-05,0.7666,0.785,0.7666,0.776,24017458,0
1984-07-06,0.7666,0.776,0.7666,0.776,11159413,0
1984-07-09,0.776,0.794,0.7666,0.794,11653752,0
1984-07-10,0.794,0.8032,0.785,0.8032,12242750,0
1984-07-11,0.8032,0.8032,0.794,0.8032,7078497,0
1984-07-12,0.8124,0.8124,0.794,0.8124,8146055,0
1984-07-13,0.8124,0.8763,0.8124,0.8763,31758576,0
1984-07-16,0.8671,0.8671,0.8307,0.8487,28713665,0
1984-07-17,0.8487,0.9127,0.8487,0.8943,51295439,0
1984-07-18,0.9127,0.9311,0.9036,0.9127,47356511,0
1984-07-19,0.9127,0.9127,0.9036,0.9036,15976579,0
1984-07-20,0.8943,0.8943,0.858,0.8854,28634781,0
1984-07-23,0.8763,0.9127,0.8763,0.9127,20441394,0
1984-07-24,0.9127,0.9127,0.8854,0.8943,9113697,0
1984-07-25,0.9036,0.9219,0.9036,0.9127,13436524,0
1984-07-26,0.9219,0.9311,0.9219,0.9219,13431265,0
1984-07-27,0.9219,0.9219,0.8854,0.9036,9082144,0
1984-07-30,0.9036,0.9219,0.9036,0.9036,4291271,0
1984-07-31,0.9127,0.9127,0.8854,0.8854,6373803,0
1984-08-01,0.8943,0.9311,0.8943,0.9311,18569223,0
1984-08-02,0.9219,0.9401,0.9127,0.9311,12889596,0
1984-08-03,0.9401,0.9585,0.9219,0.9491,17412261,0
1984-08-06,0.9491,0.9585,0.9311,0.9401,12395257,0
1984-08-07,0.9311,0.9585,0.9311,0.9401,10523086,0
1984-08-08,0.9401,0.9491,0.9401,0.9401,7451882,0
1984-08-09,0.9401,0.9491,0.9401,0.9401,5353573,0
1984-08-10,0.9491,0.9491,0.9401,0.9401,9034812,0
1984-08-13,0.9311,0.9401,0.9219,0.9401,6910211,0
1984-08-14,0.9311,0.9401,0.9311,0.9311,8067173,0
1984-08-15,0.9311,0.9676,0.9311,0.9491,13683690,0
1984-08-16,0.9585,0.9676,0.9491,0.9676,9187322,0
1984-08-17,0.9767,0.9949,0.9585,0.9676,12442587,0
1984-08-20,0.9856,0.9856,0.9676,0.9676,15534829,0
1984-08-21,0.9767,0.9767,0.9585,0.9676,9608033,0
1984-08-22,0.9767,0.9767,0.9491,0.9491,7231005,0
1984-08-23,0.9491,0.9676,0.9491,0.9585,9124215,0
1984-08-24,0.9676,0.9676,0.9491,0.9585,6158187,0
1984-08-27,0.9491,0.9491,0.9311,0.9491,8787642,0
1984-08-28,0.9401,0.9401,0.9311,0.9311,2461173,0
1984-08-29,0.9401,0.9491,0.9401,0.9401,6500018,0
1984-08-30,0.9491,0.9491,0.9401,0.9491,5080112,0
1984-08-31,0.9491,0.9585,0.9401,0.9491,2650493,0
1984-09-04,0.9491,0.9491,0.9401,0.9491,2271850,0
1984-09-05,0.9401,0.9491,0.9401,0.9491,3865301,0
1984-09-06,0.9585,0.9767,0.9491,0.9585,12626650,0
1984-09-07,0.9491,0.9767,0.9491,0.9676,23249654,0
1984-09-10,0.9767,0.9767,0.9585,0.9676,4617326,0
1984-09-11,0.9585,1.0132,0.9491,1.0132,21403776,0
1984-09-12,1.0039,1.0132,0.9949,0.9949,16255299,0
1984-09-13,0.9949,1.0039,0.9949,0.9949,6536828,0
1984-09-14,0.9949,1.077,0.9949,1.0588,26746834,0
1984-09-17,1.0588,1.0953,1.0497,1.077,23743992,0
1984-09-18,1.0679,1.077,1.0405,1.0497,27462044,0
1984-09-19,1.0588,1.0861,1.0497,1.0679,25679273,0
1984-09-20,1.0588,1.077,1.0497,1.0588,14519860,0
1984-09-21,1.0588,1.077,1.0497,1.077,11369769,0
1984-09-24,1.0497,1.0588,0.9949,1.0224,26909858,0
1984-09-25,1.0132,1.0313,1.0039,1.0132,11611681,0
1984-09-26,1.0132,1.0224,0.9856,0.9856,9034812,0
1984-09-27,0.9949,1.0039,0.9949,0.9949,4101952,0
1984-09-28,1.0039,1.0039,0.9949,0.9949,7236263,0
1984-10-01,0.9856,0.9856,0.9585,0.9585,7709566,0
1984-10-02,0.9585,1.0132,0.9585,0.9856,15087821,0
1984-10-03,0.9676,1.0132,0.9585,1.0039,24033233,0
1984-10-04,1.0039,1.0313,0.9219,0.9311,222504611,0
1984-10-05,0.9311,0.9401,0.9127,0.9219,23417940,0
1984-10-08,0.9311,0.9401,0.9219,0.9401,9076883,0
1984-10-09,0.9491,0.9676,0.9491,0.9676,15561125,0
1984-10-10,0.9767,0.9856,0.9676,0.9856,17506921,0
1984-10-11,0.9856,0.9856,0.9856,0.9856,8324859,0
1984-10-12,0.9767,0.9949,0.9767,0.9856,7583352,0
1984-10-15,0.9856,1.0039,0.9856,0.9949,6037232,0
1984-10-16,1.0039,1.0039,0.9949,0.9949,4028327,0
1984-10-17,0.9949,0.9949,0.9856,0.9949,4238685,0
1984-10-18,0.9856,1.0039,0.9856,1.0039,5726955,0
1984-10-19,1.0039,1.0039,0.9676,0.9767,9339830,0
1984-10-22,0.9767,0.9767,0.9676,0.9767,6331730,0
1984-10-23,0.9676,0.9949,0.9676,0.9856,8719278,0
1984-10-24,0.9949,0.9949,0.9856,0.9949,4711986,0
1984-10-25,0.9856,0.9949,0.9767,0.9767,5090629,0
1984-10-26,0.9767,0.9767,0.9676,0.9767,4249200,0
1984-10-29,0.9767,0.9767,0.9676,0.9676,6957542,0
1984-10-30,0.9676,0.9767,0.9676,0.9767,6021455,0
1984-10-31,0.9676,0.9767,0.9676,0.9676,2887143,0
1984-11-01,0.9676,0.9767,0.9676,0.9676,2781964,0
1984-11-02,0.9676,0.9676,0.9491,0.9585,2613678,0
1984-11-05,0.9491,0.9676,0.9491,0.9585,2445396,0
1984-11-06,0.9585,0.9676,0.9585,0.9676,3712792,0
1984-11-07,0.9676,0.9676,0.9585,0.9676,2834554,0
1984-11-08,0.9856,0.9949,0.9767,0.9767,7667495,0
1984-11-09,0.9767,0.9856,0.9767,0.9856,5127439,0
1984-11-12,0.9856,0.9949,0.9856,0.9856,1409388,0
1984-11-13,0.9856,0.9856,0.9767,0.9767,2266591,0
1984-11-14,0.9767,0.9856,0.9767,0.9856,3391999,0
1984-11-15,0.9856,0.9856,0.9767,0.9856,4638360,0
1984-11-16,0.9856,0.9856,0.9767,0.9856,2124602,0
1984-11-19,0.9767,0.9856,0.9767,0.9767,2829295,0
1984-11-20,0.9767,0.9767,0.9585,0.9676,3318373,0
1984-11-21,0.9676,0.9676,0.9491,0.9585,5606001,0
1984-11-23,0.9585,0.9676,0.9585,0.9676,3460366,0
1984-11-26,0.9676,0.9856,0.9676,0.9767,4985450,0
1984-11-27,0.9767,0.9856,0.9767,0.9767,1514568,0
1984-11-28,0.9856,1.0039,0.9856,1.0039,11485466,0
1984-11-29,1.0039,1.0039,0.9949,0.9949,4065141,0
1984-11-30,0.9856,0.9949,0.9856,0.9949,4196612,0
1984-12-03,0.9949,0.9949,0.9767,0.9856,3570802,0
1984-12-04,0.9856,0.9949,0.9767,0.9856,4980190,0
1984-12-05,0.9767,0.9856,0.9676,0.9767,6584159,0
1984-12-06,0.9676,0.9767,0.9676,0.9767,6079305,0
1984-12-07,0.9767,0.9856,0.9767,0.9767,3959961,0
1984-12-10,0.9676,0.9856,0.9676,0.9767,4170318,0
1984-12-11,0.9767,0.9856,0.9767,0.9856,3239491,0
1984-12-12,0.9767,0.9856,0.9767,0.9767,1856396,0
1984-12-13,0.9856,0.9856,0.9767,0.9856,2671526,0
1984-12-14,0.9856,0.9949,0.9856,0.9949,5122182,0
1984-12-17,0.9949,1.0039,0.9856,1.0039,3591838,0
1984-12-18,1.0039,1.0313,1.0039,1.0313,72204876,0
1984-12-19,1.0313,1.0313,1.0313,1.0313,7089015,0
1984-12-20,1.0224,1.0313,1.0224,1.0224,5169513,0
1984-12-21,1.0224,1.0405,1.0224,1.0313,3823229,0
1984-12-24,1.0405,1.0405,1.0313,1.0313,3050170,0
1984-12-26,1.0313,1.0313,1.0313,1.0313,1125406,0
1984-12-27,1.0313,1.0313,1.0224,1.0313,2492725,0
1984-12-28,1.0313,1.0313,1.0313,1.0313,3428810,0
1984-12-31,1.0313,1.0313,1.0224,1.0224,4922342,0
1985-01-02,1.0224,1.0224,1.0224,1.0224,1845879,0
1985-01-03,1.0224,1.0224,1.0132,1.0132,12863301,0
1985-01-04,1.0132,1.0132,1.0132,1.0132,3591838,0
1985-01-07,1.0132,1.0313,1.0132,1.0224,3654945,0
1985-01-08,1.0224,1.0313,1.0224,1.0313,3239491,0
1985-01-09,1.0313,1.0497,1.0313,1.0497,10207550,0
1985-01-10,1.0588,1.077,1.0497,1.077,14346314,0
1985-01-11,1.077,1.077,1.0679,1.077,10575674,0
1985-01-14,1.077,1.1045,1.077,1.1045,12915890,0
1985-01-15,1.1045,1.1045,1.077,1.0861,11417101,0
1985-01-16,1.0953,1.1045,1.0861,1.1045,27735508,0
1985-01-17,1.1045,1.1319,1.1045,1.1226,18811132,0
1985-01-18,1.1226,1.1409,1.1226,1.1319,18542928,0
1985-01-21,1.1319,1.1592,1.1226,1.1592,24627490,0
1985-01-22,1.1592,1.1957,1.1592,1.1775,31101213,0
1985-01-23,1.1683,1.2047,1.1592,1.2047,13010550,0
1985-01-24,1.2047,1.2138,1.1865,1.1865,25079757,0
1985-01-25,1.1957,1.1957,1.1775,1.1865,7830522,0
1985-01-28,1.1865,1.1957,1.1775,1.1865,3244750,0
1985-01-29,1.1865,1.2047,1.1865,1.2047,5679627,0
1985-01-30,1.2138,1.2595,1.2138,1.2504,26163094,0
1985-01-31,1.2504,1.278,1.2504,1.2687,14046558,0
1985-02-01,1.2595,1.2687,1.2504,1.2504,8251235,0
1985-02-04,1.2504,1.2687,1.2414,1.2595,3786417,0
1985-02-05,1.2687,1.278,1.2687,1.2687,10081337,0
1985-02-06,1.2687,1.287,1.2687,1.2687,9418714,0
1985-02-07,1.2687,1.2959,1.2687,1.287,12174383,0
1985-02-08,1.278,1.3052,1.278,1.2959,3933666,0
1985-02-11,1.2959,1.2959,1.278,1.287,9881499,0
1985-02-12,1.287,1.287,1.278,1.287,3039652,0
1985-02-13,1.287,1.3143,1.287,1.3052,6878659,0
1985-02-14,1.3328,1.36,1.3235,1.36,10023489,0
1985-02-15,1.3783,1.3783,1.3235,1.3328,15250848,0
1985-02-19,1.3416,1.3416,1.3235,1.3328,6636749,0
1985-02-20,1.3328,1.3328,1.3052,1.3143,5385127,0
1985-02-21,1.2959,1.3052,1.2959,1.3052,14351574,0
1985-02-22,1.2959,1.3052,1.2959,1.3052,6510534,0
1985-02-25,1.3052,1.3052,1.2959,1.3052,5779545,0
1985-02-26,1.3052,1.3328,1.3052,1.3235,10270658,0
1985-02-27,1.3235,1.3328,1.3235,1.3235,4333345,0
1985-02-28,1.3235,1.3235,1.3143,1.3235,4154542,0
1985-03-01,1.3328,1.3328,1.2959,1.3052,7893630,0
1985-03-04,1.3143,1.3143,1.3052,1.3143,8156575,0
1985-03-05,1.3143,1.3143,1.3052,1.3143,5527117,0
1985-03-06,1.3052,1.3143,1.2959,1.3052,7951477,0
1985-03-07,1.2959,1.2959,1.278,1.287,6868141,0
1985-03-08,1.278,1.278,1.2687,1.278,4375415,0
1985-03-11,1.2687,1.278,1.2595,1.2687,4175578,0
1985-03-12,1.2687,1.3052,1.2687,1.3052,5511339,0
1985-03-13,1.3052,1.3143,1.2959,1.3143,3113276,0
1985-03-14,1.3052,1.3143,1.3052,1.3052,815132,0
1985-03-15,1.3052,1.3143,1.287,1.3143,3686497,0
1985-03-18,1.3143,1.3235,1.3052,1.3143,3902113,0
1985-03-19,1.3328,1.3691,1.3235,1.3691,5921535,0
1985-03-20,1.3691,1.3691,1.3416,1.36,7209970,0
1985-03-21,1.3508,1.3691,1.3508,1.36,2072010,0
1985-03-22,1.3508,1.3691,1.3508,1.3691,3886337,0
1985-03-25,1.36,1.3691,1.36,1.3691,3318373,0
1985-03-26,1.36,1.3691,1.3508,1.36,3817970,0
1985-03-27,1.36,1.36,1.3416,1.3508,2618938,0
1985-03-28,1.3508,1.3508,1.3235,1.3328,3660205,0
1985-03-29,1.3328,1.36,1.3143,1.3508,15334990,0
1985-04-01,1.3328,1.3416,1.3143,1.3235,3223714,0
1985-04-02,1.3235,1.3328,1.3143,1.3143,5064333,0
1985-04-03,1.3143,1.3143,1.3052,1.3052,4433263,0
1985-04-04,1.3052,1.3143,1.3052,1.3143,1703888,0
1985-04-08,1.3143,1.3508,1.3143,1.3508,5101144,0
1985-04-09,1.36,1.3691,1.3508,1.36,5101144,0
1985-04-10,1.3508,1.36,1.3416,1.3508,3476143,0
1985-04-11,1.3508,1.3508,1.3416,1.3416,2271850,0
1985-04-12,1.3416,1.36,1.3416,1.36,3302597,0
1985-04-15,1.36,1.3691,1.3508,1.36,3954702,0
1985-04-16,1.36,1.3783,1.36,1.3691,5206324,0
1985-04-17,1.36,1.3691,1.36,1.3691,1540862,0
1985-04-18,1.3691,1.3783,1.3508,1.36,5542895,0
1985-04-19,1.36,1.3691,1.36,1.3691,1535603,0
1985-04-22,1.36,1.36,1.3508,1.36,2639974,0
1985-04-23,1.3508,1.36,1.3416,1.36,3144829,0
1985-04-24,1.36,1.36,1.3508,1.3508,5427199,0
1985-04-25,1.3508,1.3508,1.3416,1.3508,3854785,0
1985-04-26,1.3508,1.3508,1.3328,1.3328,1325245,0
1985-04-29,1.3328,1.3328,1.3143,1.3235,1745960,0
1985-04-30,1.3143,1.3143,1.3052,1.3143,4175578,0
1985-05-01,1.3052,1.3052,1.278,1.278,3044910,0
1985-05-02,1.3052,1.3052,1.2687,1.3052,7609648,0
1985-05-03,1.2959,1.3235,1.2959,1.3143,4175578,0
1985-05-06,1.3235,1.3328,1.3143,1.3143,1777513,0
1985-05-07,1.3052,1.3143,1.2959,1.3143,6263365,0
1985-05-08,1.3143,1.3235,1.3143,1.3235,3171125,0
1985-05-09,1.3235,1.3508,1.3235,1.3508,3570802,0
1985-05-10,1.3508,1.3783,1.3508,1.3783,12978996,0
1985-05-13,1.3691,1.3783,1.36,1.36,3639168,0
1985-05-14,1.36,1.36,1.3416,1.3416,5390387,0
1985-05-15,1.3416,1.36,1.3416,1.36,7967252,0
1985-05-16,1.36,1.3691,1.3508,1.3691,3181643,0
1985-05-17,1.36,1.4056,1.36,1.3963,15550607,0
1985-05-20,1.4056,1.4329,1.4056,1.4239,10233846,0
1985-05-21,1.4239,1.4421,1.4239,1.4329,11837814,0
1985-05-22,1.4239,1.4239,1.4147,1.4147,7241522,0
1985-05-23,1.4239,1.4239,1.4147,1.4147,4049363,0
1985-05-24,1.4147,1.4239,1.4147,1.4147,3108017,0
1985-05-28,1.4147,1.4239,1.4056,1.4239,2755672,0
1985-05-29,1.4147,1.4512,1.4147,1.4512,10218069,0
1985-05-30,1.5334,1.5425,1.4697,1.5334,22713247,0
1985-05-31,1.506,1.506,1.4877,1.4969,11906180,0
1985-06-03,1.4969,1.4969,1.4786,1.4877,2855590,0
1985-06-04,1.4786,1.4969,1.4786,1.4969,3802193,0
1985-06-05,1.4877,1.4969,1.4786,1.4877,2235038,0
1985-06-06,1.4786,1.4877,1.4786,1.4877,1493533,0
1985-06-07,1.4877,1.4969,1.4786,1.4877,3370964,0
1985-06-10,1.4877,1.4877,1.4786,1.4877,3381481,0
1985-06-11,1.4877,1.4969,1.4877,1.4969,5395642,0
1985-06-12,1.4877,1.5517,1.4877,1.5425,11927214,0
1985-06-13,1.5244,1.5334,1.4969,1.506,8040878,0
1985-06-14,1.506,1.506,1.4969,1.506,6657782,0
1985-06-17,1.506,1.5244,1.4969,1.5244,7162641,0
1985-06-18,1.5244,1.5425,1.5151,1.5334,9139990,0
1985-06-19,1.5334,1.5517,1.5151,1.5151,9744766,0
1985-06-20,1.5244,1.5334,1.5151,1.5334,3944186,0
1985-06-21,1.5334,1.5517,1.5334,1.5425,5343057,0
1985-06-24,1.5334,1.579,1.5334,1.579,8256493,0
1985-06-25,1.579,1.5972,1.5698,1.5972,10686112,0
1985-06-26,1.5972,1.6064,1.5883,1.5972,4428005,0
1985-06-27,1.6064,1.6338,1.6064,1.6247,7751637,0
1985-06-28,1.6247,1.6338,1.6064,1.6064,6310696,0
1985-07-01,1.6064,1.6064,1.579,1.5972,4980190,0
1985-07-02,1.5972,1.5972,1.579,1.5883,3250009,0
1985-07-03,1.579,1.579,1.5698,1.579,2624200,0
1985-07-05,1.5698,1.579,1.5698,1.5698,6552605,0
1985-07-08,1.5698,1.5698,1.5517,1.561,3944186,0
1985-07-09,1.5425,1.5425,1.5151,1.5151,10381094,0
1985-07-10,1.5151,1.5334,1.4697,1.4969,14220101,0
1985-07-11,1.4969,1.5151,1.4969,1.5151,7362477,0
1985-07-12,1.5151,1.5244,1.506,1.506,11958769,0
1985-07-15,1.4969,1.506,1.4969,1.506,3150089,0
1985-07-16,1.506,1.5334,1.506,1.5334,8203905,0
1985-07-17,1.5334,1.5517,1.5334,1.5425,6126633,0
1985-07-18,1.5334,1.5334,1.5244,1.5334,5132699,0
1985-07-19,1.5425,1.5517,1.5425,1.5425,13894047,0
1985-07-22,1.5425,1.5517,1.5334,1.5425,6079305,0
1985-07-23,1.5425,1.5517,1.506,1.5151,17706760,0
1985-07-24,1.506,1.506,1.4877,1.4877,9970899,0
1985-07-25,1.4877,1.506,1.4697,1.4969,7183676,0
1985-07-26,1.4969,1.5151,1.4877,1.5151,4364898,0
1985-07-29,1.506,1.506,1.4877,1.4969,2808259,0
1985-07-30,1.4877,1.4969,1.4877,1.4969,3781159,0
1985-07-31,1.4877,1.4969,1.4877,1.4969,4002033,0
1985-08-01,1.5244,1.5517,1.5151,1.5517,15692597,0
1985-08-02,1.5517,1.5698,1.5425,1.5517,7877852,0
1985-08-05,1.561,1.561,1.5425,1.5517,8077690,0
1985-08-06,1.5425,1.5425,1.5334,1.5425,6731409,0
1985-08-07,1.5425,1.5425,1.5244,1.5334,5584966,0
1985-08-08,1.5334,1.5334,1.5244,1.5334,6279144,0
1985-08-09,1.5244,1.5334,1.5244,1.5334,1020229,0
1985-08-12,1.5244,1.5244,1.506,1.5151,5711179,0
1985-08-13,1.506,1.506,1.4969,1.4969,1667076,0
1985-08-14,1.4969,1.5244,1.4969,1.5244,4617326,0
1985-08-15,1.5244,1.5244,1.5151,1.5151,2040460,0
1985-08-16,1.506,1.5244,1.506,1.506,3328893,0
1985-08-19,1.5151,1.5244,1.506,1.5244,2671526,0
1985-08-20,1.5244,1.5425,1.5244,1.5334,2156156,0
1985-08-21,1.5425,1.5425,1.4969,1.5334,3286821,0
1985-08-22,1.5244,1.5244,1.5151,1.5151,3444590,0
1985-08-23,1.5151,1.5151,1.506,1.5151,2834554,0
1985-08-26,1.5244,1.5244,1.506,1.5151,2334957,0
1985-08-27,1.5151,1.5151,1.506,1.506,2519020,0
1985-08-28,1.506,1.5244,1.506,1.5244,2887143,0
1985-08-29,1.5334,1.5334,1.5244,1.5334,3749606,0
1985-08-30,1.5334,1.5334,1.5244,1.5334,2413839,0
1985-09-03,1.5334,1.5334,1.5151,1.5151,1703888,0
1985-09-04,1.506,1.506,1.4969,1.506,1393612,0
1985-09-05,1.506,1.506,1.4969,1.506,1593449,0
1985-09-06,1.506,1.5151,1.506,1.5151,3265785,0
1985-09-09,1.5151,1.5151,1.506,1.5151,2203484,0
1985-09-10,1.5151,1.5334,1.5151,1.5151,20520280,0
1985-09-11,1.5151,1.5151,1.506,1.506,3581318,0
1985-09-12,1.4969,1.4969,1.4512,1.4512,6084561,0
1985-09-13,1.4512,1.4604,1.4329,1.4512,9513375,0
1985-09-16,1.4239,1.4329,1.4056,1.4147,7131086,0
1985-09-17,1.4239,1.4421,1.4239,1.4329,5537635,0
1985-09-18,1.4421,1.4512,1.4421,1.4512,6826070,0
1985-09-19,1.4604,1.4697,1.4512,1.4697,4207132,0
1985-09-20,1.4786,1.4786,1.4604,1.4697,6762963,0
1985-09-23,1.4786,1.4969,1.4786,1.4969,3060688,0
1985-09-24,1.4969,1.4969,1.4786,1.4786,2261333,0
1985-09-25,1.4786,1.4786,1.4697,1.4786,1235845,0
1985-09-26,1.4697,1.4697,1.4512,1.4512,7283594,0
1985-09-30,1.4512,1.4512,1.4329,1.4421,2703081,0
1985-10-01,1.4329,1.4329,1.4239,1.4329,1446201,0
1985-10-02,1.4329,1.4697,1.4329,1.4604,3597098,0
1985-10-03,1.4604,1.506,1.4604,1.4969,4291271,0
1985-10-04,1.4969,1.4969,1.4697,1.4697,3460366,0
1985-10-07,1.4786,1.4877,1.4697,1.4786,4785611,0
1985-10-08,1.4786,1.4877,1.4697,1.4697,4591032,0
1985-10-09,1.4786,1.4877,1.4786,1.4877,3623391,0
1985-10-10,1.4786,1.506,1.4786,1.506,5795322,0
1985-10-11,1.4969,1.5244,1.4969,1.5244,7930441,0
1985-10-14,1.5244,1.5425,1.5244,1.5425,6762963,0
1985-10-15,1.5425,1.5517,1.5334,1.5334,8735055,0
1985-10-16,1.5334,1.5425,1.5334,1.5425,4980190,0
1985-10-17,1.5425,1.561,1.5334,1.5517,7062719,0
1985-10-18,1.5517,1.561,1.5425,1.5517,5716438,0
1985-10-21,1.5425,1.5517,1.5425,1.5425,2093049,0
1985-10-22,1.5425,1.5425,1.5334,1.5334,3055428,0
1985-10-23,1.5425,1.5425,1.5244,1.5425,4249200,0
1985-10-24,1.5425,1.5517,1.5334,1.5334,4296532,0
1985-10-25,1.5334,1.5334,1.5151,1.5244,1172738,0
1985-10-28,1.5244,1.5244,1.506,1.5151,3786417,0
1985-10-29,1.5151,1.5334,1.5151,1.5334,4922342,0
1985-10-30,1.5334,1.5334,1.5244,1.5334,2119342,0
1985-10-31,1.5334,1.5883,1.5334,1.5883,5027521,0
1985-11-01,1.579,1.5972,1.579,1.5883,7478173,0
1985-11-04,1.5883,1.5883,1.5698,1.579,1372575,0
1985-11-05,1.579,1.5972,1.579,1.5883,3144829,0
1985-11-06,1.5972,1.6064,1.5883,1.5972,6247589,0
1985-11-07,1.6064,1.6156,1.5883,1.5972,2350733,0
1985-11-08,1.5883,1.6156,1.5883,1.5972,3470883,0
1985-11-11,1.5972,1.6521,1.5972,1.6521,8640393,0
1985-11-12,1.6521,1.6885,1.6521,1.6794,9860463,0
1985-11-13,1.6794,1.6794,1.6429,1.6429,6410615,0
1985-11-14,1.6521,1.6794,1.6521,1.6794,7667495,0
1985-11-15,1.6794,1.6885,1.6704,1.6704,2366512,0
1985-11-18,1.6704,1.6704,1.6521,1.6521,3013356,0
1985-11-19,1.6611,1.6611,1.6429,1.6429,2834554,0
1985-11-20,1.6521,1.6521,1.6338,1.6429,1840621,0
1985-11-21,1.6611,1.6611,1.6429,1.6611,8366931,0
1985-11-22,1.6611,1.6885,1.6611,1.6885,2661011,0
1985-11-25,1.6885,1.6885,1.6521,1.6611,1908985,0
1985-11-26,1.6611,1.6611,1.6429,1.6611,1751218,0
1985-11-27,1.6704,1.7067,1.6704,1.6885,6126633,0
1985-11-29,1.6885,1.7159,1.6885,1.7067,4832941,0
1985-12-02,1.6977,1.6977,1.6704,1.6794,1067559,0
1985-12-03,1.6794,1.6794,1.6611,1.6704,4859237,0
1985-12-04,1.6794,1.7524,1.6794,1.7434,8529956,0
1985-12-05,1.7434,1.7616,1.7434,1.7616,18500856,0
1985-12-06,1.7434,1.7616,1.7434,1.7524,3949445,0
1985-12-09,1.7524,1.789,1.7524,1.789,7499210,0
1985-12-10,1.7979,1.862,1.7979,1.8528,7583352,0
1985-12-11,1.8528,1.8711,1.8437,1.8528,7767415,0
1985-12-12,1.8528,1.8528,1.8255,1.8348,4706728,0
1985-12-13,1.8348,1.862,1.8255,1.862,18995196,0
1985-12-16,1.862,1.935,1.8528,1.9167,9182063,0
1985-12-17,1.9167,1.9167,1.8893,1.8985,8004066,0
1985-12-18,1.8893,1.8985,1.8711,1.8803,3255267,0
1985-12-19,1.8803,1.8985,1.8803,1.8985,11453912,0
1985-12-20,1.9076,2.0263,1.9076,1.9624,15124634,0
1985-12-23,1.9441,1.9533,1.935,1.9441,3923149,0
1985-12-24,1.9441,1.9441,1.8985,1.9076,4222906,0
1985-12-26,1.8985,1.9167,1.862,1.8985,7467655,0
1985-12-27,1.8985,1.9167,1.8985,1.9167,3760122,0
1985-12-30,1.9076,1.9167,1.8985,1.9167,1987869,0
1985-12-31,1.9167,1.9624,1.9167,1.9533,5137959,0
1986-01-02,1.9533,1.9716,1.9441,1.9441,6868141,0
1986-01-03,1.9441,1.9624,1.935,1.9624,12668722,0
1986-01-06,1.9624,1.9899,1.9533,1.9899,4827683,0
1986-01-07,1.9988,2.063,1.9988,2.063,5316760,0
1986-01-08,2.063,2.0718,2.0263,2.0355,5579707,0
1986-01-09,2.0171,2.0355,1.9716,1.9716,10055042,0
1986-01-10,1.9806,1.9988,1.9624,1.9806,4743540,0
1986-01-13,1.9806,2.0718,1.9806,2.0718,5553412,0
1986-01-14,2.0718,2.1448,2.063,2.1175,23870207,0
1986-01-15,2.1358,2.1358,2.0903,2.0992,11238298,0
1986-01-16,2.1084,2.1084,2.0718,2.0718,6773480,0
1986-01-17,2.081,2.0992,2.063,2.0992,7977772,0
1986-01-20,2.0903,2.0992,2.0718,2.081,4059882,0
1986-01-21,2.081,2.081,1.9988,2.0263,8314342,0
1986-01-22,2.0355,2.0445,2.0081,2.0081,4643620,0
1986-01-23,1.9988,2.0081,1.9806,1.9988,13357639,0
1986-01-24,2.0171,2.0263,1.9988,2.0263,9723731,0
1986-01-27,2.0445,2.0536,2.0355,2.0445,4980190,0
1986-01-28,2.0445,2.0536,2.0355,2.0445,2587384,0
1986-01-29,2.0445,2.0536,2.0355,2.0445,6121375,0
1986-01-30,2.0445,2.0445,2.0081,2.0171,24022716,0
1986-01-31,2.0081,2.0536,2.0081,2.0445,34577352,0
1986-02-03,2.0445,2.063,2.0355,2.0536,11275108,0
1986-02-04,2.0536,2.0718,2.0536,2.063,12726571,0
1986-02-05,2.063,2.063,1.9988,2.0355,13199871,0
1986-02-06,2.0355,2.0445,2.0263,2.0355,7115310,0
1986-02-07,2.0355,2.0536,2.0171,2.0536,4669916,0
1986-02-10,2.0718,2.1358,2.0718,2.1267,13389193,0
1986-02-11,2.1541,2.1723,2.1358,2.1541,14635555,0
1986-02-12,2.1541,2.2088,2.1541,2.1906,10954316,0
1986-02-13,2.1906,2.2362,2.1815,2.2362,8167091,0
1986-02-14,2.2271,2.2454,2.218,2.2271,7231005,0
1986-02-18,2.2362,2.2454,2.2088,2.2271,5732215,0
1986-02-19,2.2271,2.2271,2.1815,2.1815,9760541,0
1986-02-20,2.1815,2.1815,2.1267,2.1723,8819197,0
1986-02-21,2.1815,2.1997,2.1723,2.1997,5595483,0
1986-02-24,2.1997,2.2362,2.1997,2.2271,3986256,0
1986-02-25,2.2271,2.2818,2.2271,2.2636,6331730,0
1986-02-26,2.2636,2.2728,2.2454,2.2728,5732215,0
1986-02-27,2.2728,2.3457,2.2636,2.3457,7010131,0
1986-02-28,2.3457,2.4461,2.3457,2.4005,10933282,0
1986-03-03,2.3913,2.4005,2.3548,2.4005,8061913,0
1986-03-04,2.4005,2.51,2.4005,2.4736,7357220,0
1986-03-05,2.4461,2.4643,2.4005,2.4643,9466044,0
1986-03-06,2.4736,2.51,2.437,2.4736,8770551,0
1986-03-07,2.4736,2.4736,2.4279,2.4461,5613890,0
1986-03-10,2.4279,2.437,2.3823,2.4187,6213406,0
1986-03-11,2.4187,2.4187,2.3184,2.3184,27320055,0
1986-03-12,2.4096,2.4187,2.3457,2.4096,14724957,0
1986-03-13,2.4187,2.4552,2.4096,2.4461,7550484,0
1986-03-14,2.4643,2.4825,2.4187,2.4643,8884934,0
1986-03-17,2.4461,2.4552,2.3731,2.4005,3983627,0
1986-03-18,2.3823,2.3913,2.3548,2.3823,4592346,0
1986-03-19,2.4005,2.4187,2.3913,2.4187,3405145,0
1986-03-20,2.4187,2.4461,2.4187,2.4461,4112470,0
1986-03-21,2.437,2.4461,2.3548,2.3731,5774287,0
1986-03-24,2.3823,2.4279,2.3823,2.4187,5761139,0
1986-03-25,2.4187,2.4643,2.4096,2.437,6908897,0
1986-03-26,2.437,2.5923,2.437,2.5648,6315955,0
1986-03-27,2.5739,2.6287,2.5648,2.5923,6876027,0
1986-03-31,2.5831,2.6011,2.5739,2.5923,4637046,0
1986-04-01,2.5923,2.6105,2.5284,2.5465,7217859,0
1986-04-02,2.4919,2.5465,2.4643,2.5284,5176085,0
1986-04-03,2.5465,2.5831,2.5284,2.5648,9848629,0
1986-04-04,2.5558,2.5648,2.4825,2.51,5136642,0
1986-04-07,2.5008,2.5008,2.437,2.4919,6003049,0
1986-04-08,2.5284,2.656,2.5284,2.6287,17038879,0
1986-04-09,2.7017,2.7748,2.7017,2.7564,25058722,0
1986-04-10,2.7564,2.8567,2.7564,2.8203,12071836,0
1986-04-11,2.8296,2.8478,2.7839,2.8203,25242782,0
1986-04-14,2.8296,2.8387,2.8019,2.8296,5247080,0
1986-04-15,2.8296,2.9938,2.8296,2.9938,9613293,0
1986-04-16,3.0668,3.286,3.0579,3.2403,26426039,0
1986-04-17,3.2494,3.286,3.2219,3.2767,18603406,0
1986-04-18,3.2767,3.2767,3.1308,3.2403,15382319,0
1986-04-21,3.2584,3.4592,3.2584,3.4228,23743992,0
1986-04-22,3.432,3.4592,3.3773,3.3954,15776742,0
1986-04-23,3.3224,3.3407,3.167,3.3133,22968303,0
1986-04-24,3.3407,3.4409,3.3407,3.3773,12837008,0
1986-04-25,3.3773,3.3861,3.295,3.3407,10701890,0
1986-04-28,3.3588,3.368,3.2403,3.2584,8453702,0
1986-04-29,3.2494,3.2494,3.0579,3.1581,15119375,0
1986-04-30,3.1032,3.1397,3.085,3.1032,9696120,0
1986-05-01,3.085,3.1124,3.0758,3.1124,8243347,0
1986-05-02,3.2037,3.2219,3.1491,3.2128,10559897,0
1986-05-05,3.2219,3.2403,3.1491,3.167,5214213,0
1986-05-06,3.1855,3.2037,3.1491,3.1855,5024892,0
1986-05-07,3.167,3.167,3.085,3.1215,6226554,0
1986-05-08,3.1397,3.167,3.1215,3.1581,3624706,0
1986-05-09,3.1491,3.2128,3.1308,3.2037,4169003,0
1986-05-12,3.1946,3.2584,3.1855,3.2403,3911315,0
1986-05-13,3.2219,3.2584,3.1855,3.2037,4154542,0
1986-05-14,3.1946,3.1946,3.1032,3.1308,3623391,0
1986-05-15,3.1215,3.1397,3.085,3.1032,4167688,0
1986-05-16,3.085,3.0943,3.003,3.0211,6973319,0
1986-05-19,3.0304,3.0579,3.0121,3.0485,3791677,0
1986-05-20,3.0395,3.1397,3.0121,3.1397,9019037,0
1986-05-21,3.1397,3.1763,3.1215,3.1491,4990710,0
1986-05-22,3.167,3.1855,3.1397,3.1763,5446920,0
1986-05-23,3.2037,3.2494,3.1946,3.2128,3958646,0
1986-05-27,3.2311,3.2767,3.2219,3.2584,6528940,0
1986-05-28,3.2584,3.3133,3.2494,3.295,5815044,0
1986-05-29,3.295,3.295,3.2403,3.2584,6064840,0
1986-05-30,3.2675,3.3407,3.2584,3.2584,6513164,0
1986-06-02,3.2584,3.295,3.2311,3.2584,4550276,0
1986-06-03,3.2675,3.3407,3.2494,3.3407,6401412,0
1986-06-04,3.3954,3.4502,3.3407,3.4409,9782893,0
1986-06-05,3.4409,3.4684,3.3954,3.4502,6447428,0
1986-06-06,3.4684,3.5687,3.4684,3.5505,14133329,0
1986-06-09,3.5505,3.5505,3.4409,3.4684,6793200,0
1986-06-10,3.4684,3.4866,3.3588,3.4592,7041685,0
1986-06-11,3.4409,3.4958,3.4136,3.4775,7049573,0
1986-06-12,3.5049,3.5505,3.4958,3.5415,7274393,0
1986-06-13,3.5687,3.6234,3.5415,3.5505,7171842,0
1986-06-16,3.5505,3.5505,3.4866,3.5231,4868438,0
1986-06-17,3.5231,3.5231,3.4502,3.4775,4563423,0
1986-06-18,3.4592,3.4684,3.4136,3.4684,3246064,0
1986-06-19,3.4684,3.5231,3.4592,3.4866,3966535,0
1986-06-20,3.4775,3.5687,3.4684,3.5231,4502945,0
1986-06-23,3.5141,3.5415,3.4958,3.4958,3532674,0
1986-06-24,3.5141,3.5231,3.4958,3.5049,4547645,0
1986-06-25,3.5505,3.7055,3.5505,3.6967,13147282,0
1986-06-26,3.7332,3.797,3.6875,3.7696,11378972,0
1986-06-27,3.7696,3.797,3.7513,3.7787,5110347,0
1986-06-30,3.7787,3.806,3.7696,3.797,4405655,0
1986-07-01,3.797,3.797,3.7149,3.7696,7330924,0
1986-07-02,3.7605,3.7605,3.6967,3.7149,4161114,0
1986-07-03,3.7149,3.7149,3.5779,3.651,4493743,0
1986-07-07,3.5687,3.5779,3.432,3.4592,11440766,0
1986-07-08,3.3773,3.3773,3.3039,3.3773,12370279,0
1986-07-09,3.4228,3.5141,3.3954,3.4775,8838919,0
1986-07-10,3.5141,3.5323,3.4228,3.4592,6534200,0
1986-07-11,3.4684,3.4775,3.432,3.4502,3814028,0
1986-07-14,3.432,3.4409,3.2675,3.2675,10491532,0
1986-07-15,3.2219,3.2675,3.1124,3.1855,13111785,0
1986-07-16,3.2219,3.295,3.1855,3.286,7637256,0
1986-07-17,3.3224,3.3954,3.3224,3.368,6126633,0
1986-07-18,3.368,3.4684,3.3039,3.4502,7784507,0
1986-07-21,3.4228,3.4684,3.4045,3.4592,5295726,0
1986-07-22,3.4228,3.5141,3.4228,3.4592,5173454,0
1986-07-23,3.4958,3.5049,3.4045,3.432,5128755,0
1986-07-24,3.4592,3.4866,3.4502,3.4684,4906565,0
1986-07-25,3.4592,3.4958,3.4502,3.4592,2421728,0
1986-07-28,3.4684,3.4866,3.286,3.3039,6599937,0
1986-07-29,3.3224,3.368,3.3039,3.3588,4117727,0
1986-07-30,3.3773,3.4502,3.3498,3.3954,5592854,0
1986-07-31,3.3773,3.3954,3.3588,3.3588,3081721,0
1986-08-01,3.3407,3.3498,3.2403,3.2675,5963609,0
1986-08-04,3.2219,3.2675,3.1581,3.2584,7380884,0
1986-08-05,3.2584,3.2584,3.1491,3.1855,5316760,0
1986-08-06,3.1946,3.1946,3.0485,3.1308,11068697,0
1986-08-07,3.1581,3.1946,3.1397,3.1491,4538442,0
1986-08-08,3.1581,3.1581,3.0943,3.1124,2972601,0
1986-08-11,3.1308,3.2311,3.1308,3.2128,5595483,0
1986-08-12,3.2219,3.3498,3.2128,3.3315,5174770,0
1986-08-13,3.3407,3.3407,3.2767,3.3133,6699856,0
1986-08-14,3.3039,3.3039,3.2311,3.2311,3058059,0
1986-08-15,3.2767,3.2767,3.1946,3.2037,3812712,0
1986-08-18,3.1215,3.1946,3.0579,3.1763,5811100,0
1986-08-19,3.1946,3.1946,3.1215,3.1215,8465535,0
1986-08-20,3.1491,3.1946,3.1397,3.1946,4779037,0
1986-08-21,3.2037,3.2128,3.1491,3.1581,4259721,0
1986-08-22,3.1763,3.1763,3.1397,3.1491,2495354,0
1986-08-25,3.1491,3.1763,3.0943,3.1032,3714106,0
1986-08-26,3.1032,3.1397,3.0668,3.0668,6627547,0
1986-08-27,3.0668,3.0668,2.9484,3.0485,14593484,0
1986-08-28,3.085,3.1215,3.0758,3.1124,5052500,0
1986-08-29,3.1581,3.1855,3.1491,3.167,5087998,0
1986-09-02,3.1946,3.1946,3.0121,3.0304,5440345,0
1986-09-03,3.0211,3.0211,2.8842,2.9572,13278755,0
1986-09-04,2.9757,2.9846,2.8933,2.9025,5879466,0
1986-09-05,2.9209,2.9209,2.7655,2.8387,21035653,0
1986-09-08,2.8019,2.8478,2.7564,2.8478,9146565,0
1986-09-09,2.8478,2.8842,2.8478,2.8478,6292288,0
1986-09-10,2.8478,2.8478,2.7655,2.7748,7976456,0
1986-09-11,2.6834,2.7107,2.5739,2.5923,14856431,0
1986-09-12,2.6011,2.6834,2.51,2.6469,13147282,0
1986-09-15,2.7107,2.7291,2.6651,2.7107,12338723,0
1986-09-16,2.6926,2.7017,2.6195,2.6743,4297845,0
1986-09-17,2.6743,2.6743,2.5831,2.5923,6417187,0
1986-09-18,2.5558,2.5923,2.5374,2.5465,4130877,0
1986-09-19,2.5374,2.5558,2.51,2.5465,5285208,0
1986-09-22,2.5465,2.5648,2.5008,2.5191,5987272,0
1986-09-23,2.5374,2.6105,2.5008,2.6105,5930738,0
1986-09-24,2.7383,2.7931,2.6105,2.7931,18537668,0
1986-09-25,2.7931,2.8019,2.6378,2.7017,14724957,0
1986-09-26,2.6834,2.8019,2.6651,2.7383,9093975,0
1986-09-29,2.6926,2.7107,2.6469,2.656,4715930,0
1986-09-30,2.6743,2.7748,2.6743,2.7475,7400605,0
1986-10-01,2.7655,2.8478,2.7475,2.8478,10882007,0
1986-10-02,2.8659,2.9025,2.8113,2.8296,6598621,0
1986-10-03,2.8387,2.8752,2.7931,2.8203,7729288,0
1986-10-06,2.8113,2.8567,2.8019,2.8567,8695613,0
1986-10-07,2.8567,2.9025,2.8203,2.8842,9980102,0
1986-10-08,2.8659,2.9389,2.8567,2.8933,5913648,0
1986-10-09,2.9116,2.9209,2.8387,2.8478,5691459,0
1986-10-10,2.8478,2.8659,2.8296,2.8387,2934474,0
1986-10-13,2.8478,2.8659,2.8113,2.8659,1653928,0
1986-10-14,2.8752,2.9116,2.8752,2.8752,5907074,0
1986-10-15,2.9025,2.9484,2.8752,2.9389,5218157,0
1986-10-16,2.9572,2.9846,2.9484,2.9664,5655961,0
1986-10-17,2.9664,2.9757,2.9301,2.9572,5592854,0
1986-10-20,2.9301,2.9484,2.9025,2.9209,3512953,0
1986-10-21,2.9209,2.9664,2.9209,2.9572,3665463,0
1986-10-22,2.9572,2.9846,2.9572,2.9757,4506888,0
1986-10-23,3.003,3.0579,3.003,3.0485,7931755,0
1986-10-24,3.0579,3.085,2.9846,2.9846,4163744,0
1986-10-27,2.9938,3.0211,2.9757,3.003,2462486,0
1986-10-28,3.0211,3.0395,3.003,3.0121,4054622,0
1986-10-29,3.0211,3.0304,2.9938,3.0211,2898975,0
1986-10-30,3.0758,3.0758,3.0485,3.0579,5428514,0
1986-10-31,3.0304,3.0668,3.0211,3.0485,3194791,0
1986-11-03,3.0485,3.0668,3.0304,3.0485,2278423,0
1986-11-04,3.003,3.0304,3.003,3.0211,3812712,0
1986-11-05,2.9938,3.0485,2.9757,3.0395,4129563,0
1986-11-06,3.0395,3.0668,3.0211,3.0485,4288644,0
1986-11-07,3.0485,3.1032,3.0304,3.0943,4623899,0
1986-11-10,3.0758,3.1124,3.0668,3.1124,5097201,0
1986-11-11,3.1124,3.1124,3.085,3.1124,2753040,0
1986-11-12,3.1124,3.1215,3.085,3.085,3455105,0
1986-11-13,3.1032,3.1215,2.9757,2.9846,5172141,0
1986-11-14,2.9757,3.0943,2.9389,2.9484,5063019,0
1986-11-17,2.8842,2.9484,2.8842,2.9301,4208446,0
1986-11-18,2.9209,2.9389,2.7931,2.8019,7237579,0
1986-11-19,2.7931,2.8567,2.7564,2.8203,8152630,0
1986-11-20,2.8842,2.9757,2.8387,2.9757,7967252,0
1986-11-21,2.9938,3.0758,2.9846,3.0758,8174980,0
1986-11-24,3.0758,3.1215,3.0304,3.0395,3519527,0
1986-11-25,3.0395,3.0485,2.9938,3.0485,3956017,0
1986-11-26,3.0211,3.0395,3.0121,3.0304,3874504,0
1986-11-28,3.0304,3.0304,2.9938,2.9938,1681537,0
1986-12-01,2.9938,3.0579,2.9572,3.003,3941554,0
1986-12-02,3.1308,3.1397,3.0485,3.1308,8151314,0
1986-12-03,3.1491,3.167,3.1215,3.1308,5867631,0
1986-12-04,3.1124,3.1215,3.0758,3.0758,2934474,0
1986-12-05,3.085,3.1124,3.085,3.1032,5073536,0
1986-12-08,3.1215,3.1397,3.0943,3.1032,3956017,0
1986-12-09,3.1124,3.1124,3.085,3.085,1972092,0
1986-12-10,3.0579,3.1581,3.0579,3.1581,4531868,0
1986-12-11,3.1308,3.167,3.1124,3.1397,5567875,0
1986-12-12,3.1855,3.2311,3.167,3.1946,6759019,0
1986-12-15,3.1581,3.2311,3.1308,3.1581,5130070,0
1986-12-16,3.167,3.1763,3.1308,3.1491,3994146,0
1986-12-17,3.1308,3.1581,3.1308,3.1397,9608033,0
1986-12-18,3.1581,3.1855,3.1491,3.167,6918101,0
1986-12-19,3.1397,3.1491,3.085,3.1397,8938840,0
1986-12-22,3.1308,3.1308,3.0668,3.0943,5816358,0
1986-12-23,3.0943,3.0943,3.0485,3.0758,6350137,0
1986-12-24,3.0758,3.0758,3.0304,3.0304,3598412,0
1986-12-26,3.0211,3.0395,3.003,3.0304,4643620,0
1986-12-29,3.0395,3.0579,3.003,3.0121,3931039,0
1986-12-30,3.003,3.003,2.9209,2.9484,7781878,0
1986-12-31,2.9664,3.0211,2.9484,3.003,24795776,0
1987-01-02,3.0668,3.1397,3.0668,3.1215,4847402,0
1987-01-05,3.2403,3.3224,3.2219,3.3133,15382319,0
1987-01-06,3.3133,3.4228,3.3133,3.3407,14199065,0
1987-01-07,3.3498,3.4409,3.3315,3.4136,12858043,0
1987-01-08,3.4136,3.4228,3.3861,3.3954,9038758,0
1987-01-09,3.3954,3.4592,3.3498,3.3773,6430335,0
1987-01-12,3.3224,3.4136,3.3224,3.4045,7396660,0
1987-01-13,3.3773,3.4775,3.3588,3.4775,9775005,0
1987-01-14,3.4775,3.5505,3.4684,3.5231,11398693,0
1987-01-15,3.5597,3.5779,3.5141,3.5141,6844476,0
1987-01-16,3.5141,3.5323,3.4684,3.4775,9807872,0
1987-01-19,3.4684,3.5505,3.4502,3.5505,7866019,0
1987-01-20,3.6418,3.6783,3.6053,3.6328,12350558,0
1987-01-21,3.587,3.8335,3.5779,3.7239,15382319,0
1987-01-22,3.7423,3.8975,3.7239,3.8975,22876272,0
1987-01-23,3.9248,3.9705,3.5962,3.6601,24848363,0
1987-01-26,3.7513,3.8243,3.651,3.8153,14330539,0
1987-01-27,3.8335,3.8975,3.806,3.8335,11033200,0
1987-01-28,3.8335,3.8608,3.797,3.8335,9416084,0
1987-01-29,3.8427,3.8792,3.8243,3.8427,5788749,0
1987-01-30,3.9156,3.9431,3.87,3.9339,10705833,0
1987-02-02,3.87,3.9522,3.8608,3.9248,5391700,0
1987-02-03,3.9611,3.998,3.9156,3.9705,6747186,0
1987-02-04,3.9705,4.0434,3.9611,4.0434,8946726,0
1987-02-05,4.0344,4.0526,3.9886,4.0251,8758720,0
1987-02-06,4.0251,4.0344,3.8335,3.8975,7554429,0
1987-02-09,3.9064,3.9431,3.8335,3.8335,5365409,0
1987-02-10,3.8335,3.8427,3.7239,3.8153,7631997,0
1987-02-11,3.8335,3.8881,3.8153,3.87,6238386,0
1987-02-12,3.87,3.9705,3.8608,3.9611,6494759,0
1987-02-13,3.9339,4.1073,3.9248,4.0707,9270149,0
1987-02-17,4.0344,4.1804,4.0344,4.1804,11498613,0
1987-02-18,4.162,4.1804,4.0707,4.0982,8606213,0
1987-02-19,4.0982,4.1257,4.0617,4.1163,4059882,0
1987-02-20,4.1073,4.1163,4.0251,4.1073,3502437,0
1987-02-23,4.1073,4.1073,4.0251,4.0891,3111963,0
1987-02-24,4.0891,4.1257,4.0251,4.0707,3925780,0
1987-02-25,4.0617,4.1347,4.0617,4.0891,8511551,0
1987-02-26,4.0891,4.0891,4.0161,4.0161,5786118,0
1987-02-27,4.0434,4.1347,4.0251,4.1347,5662534,0
1987-03-02,4.1347,4.1347,4.0617,4.0799,3685184,0
1987-03-03,4.0891,4.1257,4.0799,4.0982,2249501,0
1987-03-04,4.1073,4.2169,4.0982,4.1804,8877044,0
1987-03-05,4.1894,4.2169,4.1438,4.1987,8227571,0
1987-03-06,4.1347,4.1711,4.0891,4.162,5063019,0
1987-03-09,4.29,4.3173,4.162,4.29,8297250,0
1987-03-10,4.29,4.3082,4.1894,4.2169,5729586,0
1987-03-11,4.2807,4.29,4.1804,4.2259,5886038,0
1987-03-12,4.2352,4.2442,4.1804,4.2077,3495862,0
1987-03-13,4.1987,4.2169,4.1531,4.162,4289958,0
1987-03-16,4.1257,4.1257,4.0434,4.0799,4368842,0
1987-03-17,4.1073,4.2259,4.1073,4.2259,7158696,0
1987-03-18,4.2625,4.2715,4.1804,4.2259,5935997,0
1987-03-19,4.2169,4.2259,4.1711,4.1894,2300774,0
1987-03-20,4.2259,4.2352,4.1987,4.2259,5383813,0
1987-03-23,4.2442,4.3354,4.2442,4.3263,7587299,0
1987-03-24,4.3263,4.4269,4.3082,4.4269,7031167,0
1987-03-25,4.4086,4.4542,4.3721,4.4451,4568680,0
1987-03-26,4.4632,4.5181,4.4632,4.5181,5619148,0
1987-03-27,4.5181,4.5545,4.4451,4.4632,6882601,0
1987-03-30,4.29,4.4086,4.2533,4.3354,10356115,0
1987-03-31,4.3628,4.3812,4.3082,4.3447,4771147,0
1987-04-01,4.3354,4.3721,4.29,4.3721,3863988,0
1987-04-02,4.4176,4.5089,4.3995,4.4906,5323335,0
1987-04-03,4.4906,4.6277,4.4632,4.6094,7780562,0
1987-04-06,4.6457,4.6914,4.6277,4.673,5516599,0
1987-04-07,4.6551,4.7553,4.591,4.591,7541282,0
1987-04-08,4.6366,4.6457,4.5637,4.6003,5862373,0
1987-04-09,4.6094,4.6182,4.4632,4.4906,6005678,0
1987-04-10,4.4451,4.4999,4.4358,4.4816,6124005,0
1987-04-13,4.4632,4.4816,4.3354,4.3447,4735650,0
1987-04-14,4.29,4.3354,4.2533,4.3082,9281983,0
1987-04-15,4.3538,4.3721,4.3082,4.3721,7770043,0
1987-04-16,4.4086,4.5089,4.3995,4.4632,5356203,0
1987-04-20,4.5089,4.5089,4.3995,4.4086,4332029,0
1987-04-21,4.3812,4.4999,4.3538,4.4999,5262856,0
1987-04-22,4.4999,4.5271,4.4086,4.4269,5013060,0
1987-04-23,4.4724,4.4906,4.3628,4.4542,7170527,0
1987-04-24,4.3721,4.3812,4.2715,4.3173,8556252,0
1987-04-27,4.2169,4.3082,4.1438,4.2625,13410230,0
1987-04-28,4.29,4.4176,4.2807,4.4086,8103986,0
1987-04-29,4.4269,4.5271,4.4086,4.4724,5336481,0
1987-04-30,4.4632,4.5271,4.4632,4.4816,4267607,0
1987-05-01,4.4906,4.4999,4.4269,4.4451,2774077,0
1987-05-04,4.4451,4.4816,4.4086,4.4451,2638660,0
1987-05-05,4.4999,4.6182,4.4632,4.6003,7746378,0
1987-05-06,4.6457,4.673,4.6003,4.6182,6961486,0
1987-05-07,4.6277,4.6551,4.591,4.591,5524488,0
1987-05-08,4.6094,4.6457,4.5271,4.5455,3540562,0
1987-05-11,4.5455,4.6003,4.5089,4.5089,4422745,0
1987-05-12,4.4816,4.5363,4.4632,4.5363,3553711,0
1987-05-13,4.5363,4.5545,4.4269,4.5271,3576063,0
1987-05-14,4.4816,4.5181,4.4269,4.4269,3635223,0
1987-05-15,4.3902,4.4086,4.3447,4.3538,4972302,0
1987-05-18,4.3263,4.3354,4.1804,4.3263,4676489,0
1987-05-19,4.3263,4.3447,4.1894,4.2442,4899992,0
1987-05-20,4.2077,4.2352,4.162,4.1804,8190757,0
1987-05-21,4.2352,4.2807,4.2169,4.2533,4735650,0
1987-05-22,4.2715,4.2807,4.2533,4.2625,2273164,0
1987-05-26,4.3447,4.4269,4.3173,4.4269,4760631,0
1987-05-27,4.4176,4.4632,4.4086,4.4632,4044104,0
1987-05-28,4.4632,4.5271,4.4269,4.5089,3119851,0
1987-05-29,4.5363,4.5455,4.4542,4.4632,3719367,0
1987-06-01,4.4632,4.4999,4.4542,4.4542,2402008,0
1987-06-02,4.4358,4.4816,4.4086,4.4542,2207428,0
1987-06-03,4.4906,4.5181,4.4724,4.5181,2520335,0
1987-06-04,4.4999,4.5089,4.4632,4.4816,8612785,0
1987-06-05,4.4632,4.5455,4.4632,4.4999,4843458,0
1987-06-08,4.5181,4.6366,4.5089,4.6277,4092748,0
1987-06-09,4.6277,4.6914,4.5819,4.673,5924166,0
1987-06-10,4.7371,4.8193,4.6914,4.7553,9409510,0
1987-06-11,4.7463,4.7828,4.6914,4.7463,4363584,0
1987-06-12,4.7735,4.792,4.6824,4.7097,3507696,0
1987-06-15,4.7646,4.792,4.7189,4.7371,5991217,0
1987-06-16,4.7006,4.7371,4.6824,4.7189,2181135,0
1987-06-17,4.7553,4.8102,4.7371,4.7828,6225240,0
1987-06-18,4.8558,4.8648,4.7553,4.8558,4919714,0
1987-06-19,4.8558,4.8741,4.8284,4.8648,7841038,0
1987-06-22,4.8832,5.0109,4.8741,5.0019,8792903,0
1987-06-23,5.0291,5.0566,4.9654,5.0019,7647774,0
1987-06-24,4.9561,5.0566,4.9561,5.0475,4911825,0
1987-06-25,5.0566,5.084,5.0019,5.0291,3984941,0
1987-06-26,5.0109,5.1114,5.0019,5.1114,4468762,0
1987-06-29,5.093,5.1114,5.0291,5.0566,3523471,0
1987-06-30,5.0747,5.0747,4.9379,5.0475,4861866,0
1987-07-01,4.9744,5.0202,4.9561,4.9744,3587893,0
1987-07-02,4.9834,5.0291,4.9654,5.0291,3075149,0
1987-07-06,5.0566,5.0566,5.0202,5.0566,4129563,0
1987-07-07,5.0566,5.0656,5.0566,5.0656,2866108,0
1987-07-08,5.084,5.093,5.0019,5.0019,5892613,0
1987-07-09,4.9834,4.9834,4.9014,4.9288,4876328,0
1987-07-10,4.9379,4.9654,4.9197,4.9561,3465624,0
1987-07-13,4.9014,4.9561,4.8648,4.9561,3522158,0
1987-07-14,4.9471,5.0109,4.9379,5.0109,3193474,0
1987-07-15,5.0109,5.0291,4.9471,4.9561,3858729,0
1987-07-16,4.9834,4.9834,4.9106,4.9834,2785909,0
1987-07-17,4.9834,4.9834,4.9014,4.9197,4379358,0
1987-07-20,4.8558,4.8832,4.8193,4.8375,4675174,0
1987-07-21,4.7371,4.8558,4.7371,4.8193,6652525,0
1987-07-22,4.801,4.8648,4.792,4.8648,3264471,0
1987-07-23,4.9379,4.9927,4.9014,4.9471,6472407,0
1987-07-24,4.9288,4.9834,4.9106,4.9288,2537424,0
1987-07-27,4.9471,5.0019,4.9288,4.9927,3104074,0
1987-07-28,5.0109,5.0566,4.9744,5.0382,6242330,0
1987-07-29,5.0291,5.0747,4.9927,5.0747,3427496,0
1987-07-30,5.0747,5.084,5.0291,5.0566,3238175,0
1987-07-31,5.0475,5.0566,5.0202,5.0382,2998898,0
1987-08-03,4.9927,5.1752,4.9834,5.1024,5845282,0
1987-08-04,5.0566,5.084,4.9744,5.0382,5319390,0
1987-08-05,5.0475,5.1571,5.0475,5.1571,3760122,0
1987-08-06,5.1843,5.2939,5.166,5.2484,9068997,0
1987-08-07,5.2849,5.3213,5.2573,5.303,5423255,0
1987-08-10,5.2849,5.4491,5.2849,5.4491,6557866,0
1987-08-11,5.4947,5.513,5.4581,5.513,8127650,0
1987-08-12,5.4765,5.5312,5.4581,5.4947,5051186,0
1987-08-13,5.4765,5.5039,5.4308,5.4491,4492426,0
1987-08-14,5.4308,5.513,5.4216,5.5039,2827980,0
1987-08-17,5.5039,5.5859,5.4947,5.5859,5306241,0
1987-08-18,5.5039,5.513,5.4581,5.4947,5615205,0
1987-08-19,5.4308,5.4581,5.3761,5.4398,5320707,0
1987-08-20,5.4581,5.5585,5.4308,5.5495,4781667,0
1987-08-21,5.6044,5.6955,5.5677,5.6955,5281264,0
1987-08-24,5.6499,5.6772,5.6044,5.6316,5244450,0
1987-08-25,5.6772,5.7593,5.6772,5.7227,6271254,0
1987-08-26,5.7046,5.7411,5.6406,5.659,3581318,0
1987-08-27,5.6044,5.6406,5.5677,5.6223,3490603,0
1987-08-28,5.5767,5.5859,5.4854,5.4947,4481908,0
1987-08-31,5.4308,5.5859,5.4308,5.5859,4999912,0
1987-09-01,5.5767,5.6223,5.4854,5.4854,3866614,0
1987-09-02,5.4491,5.4947,5.2939,5.3304,9264889,0
1987-09-03,5.3486,5.3668,5.1571,5.2209,8682466,0
1987-09-04,5.2209,5.2391,5.1843,5.2117,3761435,0
1987-09-08,5.166,5.166,5.0109,5.0566,10519141,0
1987-09-09,5.0747,5.093,5.0475,5.0566,6833959,0
1987-09-10,5.1296,5.2755,5.1024,5.2755,8211792,0
1987-09-11,5.2665,5.4854,5.2665,5.4581,5766399,0
1987-09-14,5.513,5.5585,5.3761,5.4308,3610244,0
1987-09-15,5.4126,5.4126,5.3304,5.3761,2394120,0
1987-09-16,5.2209,5.3395,5.2117,5.2209,6624916,0
1987-09-17,5.2755,5.2755,5.1203,5.1387,6741926,0
1987-09-18,5.1387,5.166,5.0566,5.166,10559897,0
1987-09-21,5.2027,5.2117,5.0747,5.084,4754057,0
1987-09-22,5.084,5.2027,4.9927,5.2027,7354589,0
1987-09-23,5.2849,5.3486,5.2573,5.3122,8439241,0
1987-09-24,5.3304,5.4674,5.3213,5.3852,4146654,0
1987-09-25,5.3852,5.3942,5.3486,5.3761,3115906,0
1987-09-28,5.4398,5.5039,5.3942,5.4674,6705115,0
1987-09-29,5.4854,5.522,5.4034,5.4216,4754057,0
1987-09-30,5.3942,5.4491,5.3761,5.4126,3812712,0
1987-10-01,5.4491,5.522,5.4126,5.522,5544210,0
1987-10-02,5.4947,5.5859,5.4854,5.5767,5303615,0
1987-10-05,5.5677,5.5767,5.4126,5.4581,3244750,0
1987-10-06,5.4126,5.4308,5.2027,5.2849,5861058,0
1987-10-07,5.1843,5.3486,5.1843,5.3486,5368035,0
1987-10-08,5.3668,5.3852,5.1752,5.23,5751935,0
1987-10-09,5.2027,5.2484,5.1479,5.1571,3631278,0
1987-10-12,5.1114,5.1203,5.0382,5.0747,4880272,0
1987-10-13,5.1387,5.1936,5.1024,5.1936,7730603,0
1987-10-14,5.1387,5.2209,4.9471,4.9654,9918310,0
1987-10-15,4.9106,4.9561,4.8466,4.8558,13278755,0
1987-10-16,4.8741,4.9014,4.5089,4.5363,17802735,0
1987-10-19,3.8427,4.0526,3.1946,3.2128,25658239,0
1987-10-20,2.9389,3.5962,2.8842,3.4775,31728336,0
1987-10-21,3.8153,4.1987,3.7696,4.1438,21223659,0
1987-10-22,3.7696,3.8881,3.5141,3.6967,23272006,0
1987-10-23,3.5141,3.7696,3.5141,3.5597,13737597,0
1987-10-26,3.5049,3.5323,3.2128,3.2128,12819916,0
1987-10-27,3.4958,3.5231,3.2128,3.3498,15250848,0
1987-10-28,3.1763,3.4409,3.1581,3.3861,12384740,0
1987-10-29,3.4228,3.7055,3.3861,3.587,9380587,0
1987-10-30,3.8427,3.9156,3.7696,3.8608,14724957,0
1987-11-02,3.8427,4.0344,3.7787,3.998,8171035,0
1987-11-03,3.9156,3.9156,3.5505,3.7055,12128368,0
1987-11-04,3.5962,3.7513,3.587,3.6328,9262262,0
1987-11-05,3.651,3.8335,3.651,3.806,8352469,0
1987-11-06,3.8153,3.87,3.7605,3.7696,5492934,0
1987-11-09,3.6875,3.7239,3.6143,3.6234,6323844,0
1987-11-10,3.5962,3.6143,3.4958,3.5597,8612785,0
1987-11-11,3.6053,3.6234,3.5597,3.5779,4358325,0
1987-11-12,3.5779,3.7423,3.5779,3.7055,8440554,0
1987-11-13,3.7696,3.788,3.6967,3.6967,6632804,0
1987-11-16,3.7605,3.8427,3.7605,3.7787,8165777,0
1987-11-17,3.7605,3.7696,3.651,3.6875,4736967,0
1987-11-18,3.7055,3.8792,3.6418,3.8427,6074045,0
1987-11-19,3.806,3.8243,3.651,3.7149,6154243,0
1987-11-20,3.5779,3.7332,3.5779,3.7055,9371382,0
1987-11-23,3.7055,3.7605,3.669,3.7239,3497176,0
1987-11-24,3.788,3.9156,3.7605,3.8792,9643533,0
1987-11-25,3.8792,3.9522,3.8608,3.9339,4211076,0
1987-11-27,3.9156,3.9248,3.8243,3.8243,2851644,0
1987-11-30,3.6328,3.6967,3.5597,3.6601,8127650,0
1987-12-01,3.7055,3.7605,3.651,3.6783,5878151,0
1987-12-02,3.669,3.7605,3.6143,3.6875,5616519,0
1987-12-03,3.7239,3.7239,3.5141,3.5141,6522366,0
1987-12-04,3.4958,3.5049,3.368,3.4592,9622497,0
1987-12-07,3.4958,3.669,3.4866,3.6328,5390387,0
1987-12-08,3.7239,3.8243,3.6967,3.8153,8431350,0
1987-12-09,3.8427,3.9248,3.8243,3.8792,17091469,0
1987-12-10,3.7696,4.0526,3.7696,3.87,14593484,0
1987-12-11,3.9064,3.9611,3.8153,3.8243,6797144,0
1987-12-14,3.9156,4.0344,3.8881,4.0161,10175997,0
1987-12-15,4.0617,4.1347,4.0344,4.0891,9188635,0
1987-12-16,4.0982,4.162,4.0617,4.1347,6877345,0
1987-12-17,4.1711,4.1711,3.9611,3.9611,10412648,0
1987-12-18,3.998,4.1711,3.9795,4.1531,10980610,0
1987-12-21,4.162,4.2259,4.1438,4.2077,6230497,0
1987-12-22,4.2077,4.2169,4.1531,4.2169,4388561,0
1987-12-23,4.2533,4.3354,4.2259,4.3263,9268836,0
1987-12-24,4.3538,4.3902,4.2715,4.3902,3313115,0
1987-12-28,4.3173,4.3263,4.1987,4.2259,4831625,0
1987-12-29,4.2442,4.2442,4.162,4.2077,6059583,0
1987-12-30,4.2077,4.2352,4.1894,4.1987,6080618,0
1987-12-31,4.1347,4.162,4.0891,4.1438,6200258,0
1988-01-04,4.2077,4.3721,4.2077,4.3538,7718769,0
1988-01-05,4.5455,4.5637,4.3902,4.4176,12902743,0
1988-01-06,4.4451,4.4542,4.3721,4.4358,7643831,0
1988-01-07,4.4176,4.4542,4.3628,4.4542,7876535,0
1988-01-08,4.4176,4.4358,4.0526,4.0799,8827087,0
1988-01-11,4.162,4.2259,4.1073,4.2259,8482627,0
1988-01-12,4.2259,4.2259,3.998,4.0891,9594887,0
1988-01-13,4.0617,4.2169,4.0251,4.1347,6421131,0
1988-01-14,4.1438,4.2169,4.0982,4.1257,3431440,0
1988-01-15,4.2989,4.3173,4.2259,4.2352,9494965,0
1988-01-18,4.2533,4.29,4.2442,4.2625,3230287,0
1988-01-19,4.2077,4.2533,4.1987,4.2077,4506888,0
1988-01-20,4.1711,4.1804,3.9339,3.998,8455018,0
1988-01-21,4.0434,4.0707,3.9522,4.0617,6839216,0
1988-01-22,4.0982,4.0982,4.0161,4.0434,3368335,0
1988-01-25,4.0617,4.1531,4.0526,4.1531,4598921,0
1988-01-26,4.1163,4.1711,4.0982,4.1073,3945502,0
1988-01-27,4.1257,4.1347,4.0161,4.0617,4213703,0
1988-01-28,4.0891,4.0891,3.9886,4.0344,6613083,0
1988-01-29,4.0891,4.0891,4.0069,4.0707,5595483,0
1988-02-01,4.1257,4.1531,4.0251,4.0526,3992830,0
1988-02-02,4.0344,4.0526,4.0069,4.0344,7321722,0
1988-02-03,4.0251,4.0526,3.8792,3.9156,7751637,0
1988-02-04,3.9156,3.9248,3.8517,3.87,5617834,0
1988-02-05,3.8792,3.9248,3.8792,3.8792,4404340,0
1988-02-08,3.8608,3.87,3.7787,3.797,7780562,0
1988-02-09,3.8517,3.8975,3.8335,3.8975,5408792,0
1988-02-10,3.87,4.0161,3.87,3.998,8625932,0
1988-02-11,4.0161,4.1073,4.0161,4.0799,5767714,0
1988-02-12,4.1073,4.1531,4.0799,4.1163,5436401,0
1988-02-16,4.0982,4.1257,4.0799,4.1257,3578690,0
1988-02-17,4.1438,4.1711,4.0707,4.1257,5329909,0
1988-02-18,4.1073,4.1073,4.0161,4.0344,4993338,0
1988-02-19,4.0526,4.0799,4.0069,4.0799,4985450,0
1988-02-22,4.0891,4.1804,4.0707,4.162,6503962,0
1988-02-23,4.1804,4.2533,4.162,4.2442,6828700,0
1988-02-24,4.2989,4.3263,4.2625,4.2989,7910719,0
1988-02-25,4.2989,4.3628,4.2169,4.2259,9784207,0
1988-02-26,4.2715,4.2715,4.1804,4.1987,3578690,0
1988-02-29,4.2169,4.2989,4.2169,4.2989,6231812,0
1988-03-01,4.2989,4.3447,4.2989,4.3173,6607825,0
1988-03-02,4.3628,4.3812,4.3173,4.3538,4618642,0
1988-03-03,4.3173,4.3721,4.2989,4.3538,4071714,0
1988-03-04,4.3354,4.3447,4.2352,4.2533,6500018,0
1988-03-07,4.2533,4.3173,4.2442,4.3082,2805631,0
1988-03-08,4.3173,4.3995,4.3173,4.3538,3343353,0
1988-03-09,4.4358,4.4542,4.3995,4.4269,6043807,0
1988-03-10,4.4086,4.4176,4.2989,4.2989,5488991,0
1988-03-11,4.29,4.3354,4.2259,4.3173,4371472,0
1988-03-14,4.2989,4.4086,4.2989,4.4086,4754057,0
1988-03-15,4.4086,4.4086,4.3447,4.3812,2488781,0
1988-03-16,4.3628,4.4451,4.3538,4.4451,4134821,0
1988-03-17,4.4451,4.4999,4.4358,4.4816,6730094,0
1988-03-18,4.4999,4.4999,4.4176,4.4724,6475036,0
1988-03-21,4.4451,4.4451,4.3447,4.4086,3794306,0
1988-03-22,4.3995,4.4176,4.3354,4.3812,2918697,0
1988-03-23,4.4176,4.4269,4.3721,4.3902,3231601,0
1988-03-24,4.3721,4.3721,4.1894,4.2715,6028030,0
1988-03-25,4.2989,4.2989,4.2169,4.2259,2599218,0
1988-03-28,4.1711,4.1987,4.1163,4.1804,4823739,0
1988-03-29,4.1987,4.2625,4.1894,4.2442,5077481,0
1988-03-30,4.2442,4.2625,4.1163,4.162,6135836,0
1988-03-31,4.1347,4.1531,4.0707,4.1347,4472706,0
1988-04-04,4.1347,4.1347,4.0069,4.0251,7441362,0
1988-04-05,4.0251,4.0707,3.9339,3.9795,11206743,0
1988-04-06,3.9886,4.0891,3.9522,4.0891,13278755,0
1988-04-07,4.1257,4.162,4.0799,4.0891,8236773,0
1988-04-08,4.0799,4.0891,3.998,4.0344,9803929,0
1988-04-11,4.0434,4.0526,3.9705,3.9886,7884425,0
1988-04-12,4.0069,4.0069,3.9339,3.9522,11879884,0
1988-04-13,3.9522,3.9886,3.8881,3.9705,8957244,0
1988-04-14,3.8975,3.9339,3.8517,3.87,8741629,0
1988-04-15,3.8792,3.9431,3.8517,3.9248,7825263,0
1988-04-18,3.9156,3.9339,3.8975,3.8975,3683867,0
1988-04-19,3.9431,4.0069,3.8975,3.8975,8560196,0
1988-04-20,3.9064,3.9339,3.8792,3.8881,4080917,0
1988-04-21,3.8975,3.9064,3.806,3.8427,8716648,0
1988-04-22,3.87,3.8975,3.8517,3.8517,3699644,0
1988-04-25,3.8881,3.9522,3.8792,3.9431,6540773,0
1988-04-26,3.9431,4.0526,3.9431,4.0526,6084561,0
1988-04-27,4.0617,4.0982,4.0344,4.0526,7365108,0
1988-04-28,4.0434,4.0617,4.0344,4.0526,3831117,0
1988-04-29,4.0526,4.0526,3.9795,4.0344,3640483,0
1988-05-02,4.0344,4.0891,4.0251,4.0799,4648880,0
1988-05-03,4.0799,4.1163,4.0617,4.0707,4116413,0
1988-05-04,4.0799,4.0891,4.0161,4.0251,2842443,0
1988-05-05,4.0251,4.0344,3.9886,4.0161,2380975,0
1988-05-06,4.0161,4.0617,3.998,4.0069,2943676,0
1988-05-09,4.0251,4.0344,3.998,4.0161,2522964,0
1988-05-10,4.0161,4.0344,3.9795,3.9886,2319181,0
1988-05-11,3.9611,3.9611,3.9064,3.9248,5172141,0
1988-05-12,3.9339,3.9611,3.8975,3.8975,3380166,0
1988-05-13,3.9248,3.9431,3.8975,3.9156,3487974,0
1988-05-16,3.9156,3.9886,3.9064,3.9886,3228973,0
1988-05-17,4.0251,4.0526,3.9611,3.998,3269729,0
1988-05-18,3.998,3.998,3.9431,3.9611,4609437,0
1988-05-19,3.9522,3.9611,3.9064,3.9431,4601548,0
1988-05-20,3.9339,3.9339,3.8427,3.8881,3459051,0
1988-05-23,3.87,3.9064,3.8243,3.8427,3152718,0
1988-05-24,3.8517,3.8881,3.8335,3.8792,2643918,0
1988-05-25,3.9064,3.9522,3.8975,3.9248,4243942,0
1988-05-26,3.9611,4.0069,3.9431,4.0069,5285208,0
1988-05-27,3.9886,4.0161,3.9886,3.9886,1990499,0
1988-05-31,3.998,4.0617,3.9795,4.0617,4069084,0
1988-06-01,4.0799,4.2442,4.0707,4.1804,14987902,0
1988-06-02,4.1894,4.2442,4.1711,4.2442,8464222,0
1988-06-03,4.2442,4.3082,4.2352,4.29,5829507,0
1988-06-06,4.29,4.3082,4.2625,4.29,4581827,0
1988-06-07,4.2715,4.29,4.2533,4.2715,5492934,0
1988-06-08,4.29,4.3721,4.2807,4.3628,6713004,0
1988-06-09,4.3628,4.4269,4.3538,4.3995,7170527,0
1988-06-10,4.3995,4.4358,4.3173,4.4269,7975143,0
1988-06-13,4.4086,4.4358,4.4086,4.4176,3535305,0
1988-06-14,4.4542,4.4816,4.3812,4.4086,7968568,0
1988-06-15,4.4086,4.4086,4.3263,4.3538,4032271,0
1988-06-16,4.3173,4.3173,4.2715,4.2989,4730393,0
1988-06-17,4.29,4.3082,4.2533,4.3082,6031974,0
1988-06-20,4.29,4.3628,4.2807,4.3538,2353365,0
1988-06-21,4.3812,4.4269,4.3628,4.3812,7545225,0
1988-06-22,4.4724,4.5455,4.4724,4.4906,11882515,0
1988-06-23,4.4999,4.5819,4.4999,4.5455,13120989,0
1988-06-24,4.5637,4.6003,4.5271,4.5545,6852365,0
1988-06-27,4.5363,4.5363,4.4632,4.4632,4130877,0
1988-06-28,4.4632,4.4724,4.3995,4.4176,7922552,0
1988-06-29,4.4269,4.4632,4.3721,4.4086,6356712,0
1988-06-30,4.4086,4.4358,4.3902,4.4176,5158993,0
1988-07-01,4.4358,4.4542,4.4176,4.4542,2596588,0
1988-07-05,4.4176,4.4632,4.3995,4.4632,3833748,0
1988-07-06,4.4906,4.5271,4.4632,4.4816,7271762,0
1988-07-07,4.4542,4.4724,4.3995,4.4451,6386949,0
1988-07-08,4.4176,4.4451,4.3538,4.3628,3639168,0
1988-07-11,4.3628,4.4358,4.3628,4.3902,3478771,0
1988-07-12,4.3721,4.3902,4.29,4.3173,4040159,0
1988-07-13,4.3173,4.3447,4.2625,4.3173,5573133,0
1988-07-14,4.3173,4.3447,4.2989,4.3263,3735143,0
1988-07-15,4.3354,4.3538,4.3263,4.3447,5040668,0
1988-07-18,4.3628,4.4176,4.3538,4.4176,4984134,0
1988-07-19,4.3995,4.4632,4.3995,4.4542,5014373,0
1988-07-20,4.4451,4.4451,4.3902,4.4176,5516599,0
1988-07-21,4.4086,4.4451,4.3538,4.3538,3132998,0
1988-07-22,4.3354,4.3628,4.29,4.29,2931845,0
1988-07-25,4.2989,4.2989,4.2169,4.2352,4805332,0
1988-07-26,4.2169,4.2807,4.2169,4.2625,2233723,0
1988-07-27,4.2807,4.3263,4.2625,4.2715,2257388,0
1988-07-28,4.2715,4.3721,4.2715,4.3354,4643620,0
1988-07-29,4.4086,4.4451,4.3628,4.4358,7085069,0
1988-08-01,4.4176,4.4542,4.4176,4.4451,1722294,0
1988-08-02,4.4542,4.4724,4.4176,4.4358,2918697,0
1988-08-03,4.4451,4.4999,4.4358,4.4816,3814028,0
1988-08-04,4.5089,4.5181,4.4451,4.4451,3322318,0
1988-08-05,4.4358,4.4542,4.4176,4.4358,2478263,0
1988-08-08,4.4269,4.4632,4.4269,4.4451,1876118,0
1988-08-09,4.4542,4.4632,4.3721,4.3902,4191353,0
1988-08-10,4.3721,4.3721,4.2807,4.3082,4413543,0
1988-08-11,4.3173,4.3538,4.2625,4.3538,3899484,0
1988-08-12,4.3354,4.4176,4.3263,4.3995,2555832,0
1988-08-15,4.3995,4.3995,4.3538,4.3538,2252129,0
1988-08-16,4.2989,4.3721,4.29,4.3354,5968868,0
1988-08-17,4.3538,4.3995,4.3354,4.3812,4389879,0
1988-08-18,4.3902,4.3995,4.3447,4.3447,3260527,0
1988-08-19,4.3538,4.3721,4.3173,4.3173,2921326,0
1988-08-22,4.3354,4.3628,4.29,4.29,2412525,0
1988-08-23,4.2989,4.2989,4.2169,4.2169,2433561,0
1988-08-24,4.2442,4.3173,4.2442,4.3173,4980190,0
1988-08-25,4.29,4.3173,4.2625,4.2807,2538739,0
1988-08-26,4.2625,4.3354,4.2442,4.3263,2207428,0
1988-08-29,4.3173,4.3812,4.3173,4.3721,2031256,0
1988-08-30,4.3812,4.4176,4.3721,4.3995,2267907,0
1988-08-31,4.3995,4.4269,4.3812,4.3995,2177189,0
1988-09-01,4.3354,4.3721,4.3082,4.3082,4282071,0
1988-09-02,4.3721,4.4451,4.3447,4.4086,5412736,0
1988-09-06,4.4086,4.4451,4.3995,4.4451,5181343,0
1988-09-07,4.4542,4.4632,4.3995,4.4176,5916276,0
1988-09-08,4.4176,4.4542,4.3902,4.4542,3219770,0
1988-09-09,4.4542,4.5819,4.4451,4.5728,9316164,0
1988-09-12,4.5363,4.5637,4.5271,4.5545,6292288,0
1988-09-13,4.5089,4.5271,4.4724,4.4816,6672246,0
1988-09-14,4.5181,4.5271,4.4358,4.4451,3736458,0
1988-09-15,4.4358,4.4632,4.4176,4.4176,3185587,0
1988-09-16,4.3995,4.4632,4.3995,4.4632,4777722,0
1988-09-19,4.4451,4.4632,4.4176,4.4269,2340216,0
1988-09-20,4.4269,4.4451,4.4086,4.4358,2241614,0
1988-09-21,4.4451,4.4542,4.4176,4.4451,3824544,0
1988-09-22,4.4724,4.4906,4.4358,4.4451,3532674,0
1988-09-23,4.4451,4.4542,4.4269,4.4358,2154840,0
1988-09-26,4.4086,4.4269,4.3812,4.4269,2232409,0
1988-09-27,4.4269,4.4542,4.4086,4.4451,2722803,0
1988-09-28,4.4451,4.4724,4.4358,4.4451,2760928,0
1988-09-29,4.4358,4.5181,4.4358,4.4999,7181046,0
1988-09-30,4.5089,4.591,4.4999,4.5545,9241226,0
1988-10-03,4.5455,4.5545,4.4451,4.5363,4334658,0
1988-10-04,4.5363,4.5455,4.5181,4.5181,1318672,0
1988-10-05,4.5271,4.5637,4.4906,4.5363,3111963,0
1988-10-06,4.5363,4.5455,4.5089,4.5089,2538739,0
1988-10-07,4.5271,4.6094,4.5271,4.6094,8896766,0
1988-10-10,4.591,4.673,4.591,4.664,6489499,0
1988-10-11,4.6457,4.6914,4.6366,4.6457,4149284,0
1988-10-12,4.6182,4.6366,4.5819,4.6094,3110649,0
1988-10-13,4.5728,4.6094,4.5728,4.6094,2983117,0
1988-10-14,4.6277,4.6551,4.6182,4.6457,4496370,0
1988-10-17,4.6366,4.6551,4.6182,4.6366,2336273,0
1988-10-18,4.6366,4.673,4.6277,4.664,2278423,0
1988-10-19,4.673,4.673,4.5819,4.6182,4193983,0
1988-10-20,4.6182,4.7097,4.6094,4.7097,5938627,0
1988-10-21,4.7006,4.7463,4.673,4.7371,5692773,0
1988-10-24,4.7189,4.801,4.7189,4.7828,4443781,0
1988-10-25,4.7828,4.8102,4.7735,4.7735,3309171,0
1988-10-26,4.7828,4.7828,4.7463,4.7463,2722803,0
1988-10-27,4.728,4.7371,4.6914,4.7097,2803000,0
1988-10-28,4.7006,4.728,4.6551,4.6551,1643410,0
1988-10-31,4.6551,4.664,4.6277,4.6551,2413839,0
1988-11-01,4.6366,4.6457,4.6003,4.6094,2019423,0
1988-11-02,4.6094,4.6094,4.5363,4.5637,2779335,0
1988-11-03,4.5728,4.5728,4.5271,4.5545,2733321,0
1988-11-04,4.5181,4.5363,4.4724,4.4906,4037531,0
1988-11-07,4.4724,4.4724,4.3902,4.4269,5478474,0
1988-11-08,4.4358,4.4724,4.4176,4.4358,4660713,0
1988-11-09,4.4451,4.4632,4.4176,4.4451,2674157,0
1988-11-10,4.4542,4.4632,4.4086,4.4358,2801686,0
1988-11-11,4.4086,4.4086,4.3263,4.3538,5328594,0
1988-11-14,4.3628,4.3721,4.2625,4.3082,4629158,0
1988-11-15,4.2989,4.3082,4.2533,4.2625,6836588,0
1988-11-16,4.3082,4.3812,4.2625,4.2625,6126633,0
1988-11-17,4.3082,4.3447,4.29,4.3082,3739088,0
1988-11-18,4.3447,4.3812,4.3263,4.3721,4577883,0
1988-11-21,4.3721,4.4176,4.3173,4.4176,3827173,0
1988-11-22,4.4269,4.4451,4.4086,4.4269,4569995,0
1988-11-23,4.4176,4.4358,4.3995,4.4086,2496668,0
1988-11-25,4.3995,4.3995,4.3447,4.3538,1195088,0
1988-11-28,4.3538,4.3902,4.3263,4.3628,2426987,0
1988-11-29,4.3447,4.4086,4.3447,4.3812,2967342,0
1988-11-30,4.3995,4.4632,4.3902,4.4542,4740909,0
1988-12-01,4.4542,4.4632,4.4176,4.4176,1784086,0
1988-12-02,4.3995,4.4269,4.3628,4.4269,3944186,0
1988-12-05,4.4269,4.5363,4.4269,4.4816,4172947,0
1988-12-06,4.4906,4.5545,4.4632,4.5545,4257089,0
1988-12-07,4.5637,4.591,4.5637,4.591,5749307,0
1988-12-08,4.5728,4.6003,4.5637,4.5819,3073835,0
1988-12-09,4.5728,4.6366,4.5728,4.6182,4588401,0
1988-12-12,4.6277,4.6277,4.5637,4.5819,2841129,0
1988-12-13,4.5819,4.6277,4.5545,4.6277,3603670,0
1988-12-14,4.6003,4.6366,4.5819,4.6094,4509518,0
1988-12-15,4.6003,4.6366,4.591,4.6003,3013356,0
1988-12-16,4.5819,4.6003,4.5637,4.591,4855292,0
1988-12-19,4.6003,4.6366,4.5819,4.6277,2717543,0
1988-12-20,4.6366,4.6366,4.6094,4.6094,3812712,0
1988-12-21,4.5728,4.591,4.5181,4.5545,3828489,0
1988-12-22,4.5637,4.6094,4.5455,4.5728,2566351,0
1988-12-23,4.5819,4.6277,4.5819,4.5819,1214810,0
1988-12-27,4.5637,4.6003,4.5545,4.5819,1410702,0
1988-12-28,4.591,4.6003,4.5819,4.6003,1379150,0
1988-12-29,4.6003,4.6914,4.6003,4.6824,4960470,0
1988-12-30,4.6824,4.7097,4.6277,4.6277,2800372,0
1989-01-03,4.6094,4.6277,4.5637,4.6277,3833748,0
1989-01-04,4.6457,4.7371,4.6366,4.7371,11151526,0
1989-01-05,4.728,4.7371,4.6914,4.728,7020648,0
1989-01-06,4.7463,4.7828,4.7371,4.7646,5189234,0
1989-01-09,4.7553,4.8102,4.7463,4.792,5882093,0
1989-01-10,4.801,4.8375,4.7828,4.8284,5774287,0
1989-01-11,4.8193,4.8466,4.8102,4.8284,5683570,0
1989-01-12,4.8558,4.8741,4.8284,4.8466,5057760,0
1989-01-13,4.8648,4.8922,4.8284,4.8284,7346701,0
1989-01-16,4.8284,4.8741,4.8284,4.8375,6628860,0
1989-01-17,4.8284,4.8284,4.801,4.8284,3966535,0
1989-01-18,4.8284,4.8558,4.792,4.8558,3811396,0
1989-01-19,4.8558,4.8741,4.792,4.792,5704607,0
1989-01-20,4.8102,4.8466,4.801,4.8284,6223923,0
1989-01-23,4.8648,4.9654,4.8648,4.9106,15747814,0
1989-01-24,4.9106,5.0656,4.9106,5.0382,10483644,0
1989-01-25,5.084,5.1024,5.0566,5.0747,10433684,0
1989-01-26,5.0656,5.1296,5.0475,5.1203,9203098,0
1989-01-27,5.1571,5.2484,5.1571,5.23,12969794,0
1989-01-30,5.2484,5.2939,5.2391,5.2665,9934087,0
1989-01-31,5.2755,5.2939,5.1752,5.2849,6714318,0
1989-02-01,5.2573,5.2939,5.2391,5.2665,4545017,0
1989-02-02,5.2755,5.2849,5.2209,5.2391,3331521,0
1989-02-03,5.23,5.2665,5.2027,5.2209,2621568,0
1989-02-06,5.2117,5.2209,5.093,5.1571,2558461,0
1989-02-07,5.1571,5.3395,5.1571,5.3213,7174472,0
1989-02-08,5.3122,5.3395,5.2755,5.2849,6158187,0
1989-02-09,5.2484,5.2755,5.2209,5.2755,4857921,0
1989-02-10,5.2117,5.2391,5.166,5.166,5671738,0
1989-02-13,5.1571,5.2209,5.1571,5.2209,3907371,0
1989-02-14,5.2391,5.2573,5.2209,5.2391,2555832,0
1989-02-15,5.2027,5.23,5.1936,5.2209,3814028,0
1989-02-16,5.2391,5.2849,5.2391,5.2665,3580006,0
1989-02-17,5.2665,5.303,5.2573,5.2939,3547137,0
1989-02-21,5.303,5.303,5.2573,5.303,3336780,0
1989-02-22,5.303,5.303,5.2027,5.2117,3974424,0
1989-02-23,5.1936,5.2117,5.1203,5.2117,5137959,0
1989-02-24,5.1936,5.1936,5.084,5.1203,5164253,0
1989-02-27,5.1024,5.1752,5.084,5.1571,5148478,0
1989-02-28,5.1752,5.2209,5.1571,5.2117,3582634,0
1989-03-01,5.2209,5.2849,5.2209,5.2391,5715123,0
1989-03-02,5.2573,5.3122,5.2573,5.2849,4061196,0
1989-03-03,5.2755,5.4126,5.2755,5.3761,6397466,0
1989-03-06,5.4581,5.5312,5.4581,5.4674,7608334,0
1989-03-07,5.4947,5.4947,5.3942,5.4216,5779545,0
1989-03-08,5.4126,5.4126,5.3578,5.3578,6006992,0
1989-03-09,5.3395,5.3578,5.3304,5.3304,2508501,0
1989-03-10,5.3213,5.3852,5.3213,5.3761,2599218,0
1989-03-13,5.3942,5.4308,5.3942,5.4034,3419608,0
1989-03-14,5.4216,5.4308,5.3668,5.3761,5724327,0
1989-03-15,5.3852,5.4398,5.3761,5.4398,3975739,0
1989-03-16,5.4674,5.5495,5.4581,5.5312,5912334,0
1989-03-17,5.4216,5.4308,5.3852,5.4308,6336990,0
1989-03-20,5.3942,5.4034,5.303,5.3213,5454809,0
1989-03-21,5.3304,5.3761,5.3304,5.3578,7733233,0
1989-03-22,5.3852,5.4126,5.3761,5.3942,3896853,0
1989-03-23,5.4034,5.4126,5.3213,5.3395,3436700,0
1989-03-27,5.3213,5.3578,5.3213,5.3486,2391491,0
1989-03-28,5.3668,5.4308,5.3486,5.3486,3306541,0
1989-03-29,5.3852,5.4308,5.3852,5.4308,4121673,0
1989-03-30,5.4308,5.5312,5.4308,5.4765,5719068,0
1989-03-31,5.4947,5.5403,5.4947,5.5312,2317865,0
1989-04-03,5.5677,5.659,5.5495,5.6316,7186306,0
1989-04-04,5.6044,5.659,5.5951,5.6316,3409092,0
1989-04-05,5.6132,5.6223,5.5677,5.5677,2595273,0
1989-04-06,5.5585,5.5677,5.4947,5.522,3572117,0
1989-04-07,5.522,5.6132,5.4854,5.5951,4212389,0
1989-04-10,5.6316,5.6499,5.6044,5.6316,3064631,0
1989-04-11,5.6316,5.659,5.6223,5.6316,2403324,0
1989-04-12,5.6406,5.6499,5.5951,5.6316,2095677,0
1989-04-13,5.5951,5.6044,5.5403,5.5585,2763560,0
1989-04-14,5.6132,5.6864,5.5951,5.6772,4779037,0
1989-04-17,5.6864,5.7686,5.6864,5.7593,6653841,0
1989-04-18,5.7869,5.8325,5.7869,5.8142,5801895,0
1989-04-19,5.8142,5.951,5.805,5.951,5490306,0
1989-04-20,5.9602,5.9695,5.8325,5.9602,8700871,0
1989-04-21,5.9783,6.0151,5.9602,5.9967,5556041,0
1989-04-24,6.0151,6.0697,5.942,5.9602,5552096,0
1989-04-25,5.9783,5.9967,5.9054,5.9054,3988886,0
1989-04-26,5.942,5.9695,5.9054,5.951,2538739,0
1989-04-27,5.9602,6.0515,5.9602,6.0239,2998898,0
1989-04-28,6.0423,6.0515,5.9876,6.0058,3272358,0
1989-05-01,6.0058,6.0515,5.9602,6.0515,1837989,0
1989-05-02,6.0697,6.1152,6.0239,6.0239,4140080,0
1989-05-03,6.0058,6.0605,6.0058,6.0423,4179520,0
1989-05-04,6.0239,6.0605,5.9967,6.0151,2082529,0
1989-05-05,6.0697,6.0788,6.0058,6.0058,4080917,0
1989-05-08,5.9602,5.9876,5.9236,5.951,3778529,0
1989-05-09,5.9602,6.0058,5.9602,5.9967,4226850,0
1989-05-10,6.0239,6.0697,6.0239,6.0697,3167179,0
1989-05-11,6.0697,6.1518,6.0239,6.1518,6225240,0
1989-05-12,6.3162,6.4987,6.2706,6.4987,11914068,0
1989-05-15,6.5443,6.7634,6.4987,6.6356,12681869,0
1989-05-16,6.5808,6.6082,6.5077,6.5353,9502856,0
1989-05-17,6.5627,6.5808,6.4715,6.5627,7834465,0
1989-05-18,6.5443,6.6174,6.5259,6.5717,5592854,0
1989-05-19,6.59,6.6264,6.5808,6.5991,5741418,0
1989-05-22,6.6356,6.7359,6.6264,6.7177,5228674,0
1989-05-23,6.6811,6.7177,6.6264,6.6356,4428005,0
1989-05-24,6.6174,6.6629,6.5443,6.5627,3770641,0
1989-05-25,6.5627,6.6264,6.5353,6.6082,3810084,0
1989-05-26,6.6174,6.6539,6.6174,6.6264,3576063,0
1989-05-30,6.6447,6.6539,6.4895,6.517,3389370,0
1989-05-31,6.5077,6.6082,6.5077,6.5627,6043807,0
1989-06-01,6.5627,6.6082,6.5627,6.5717,4556848,0
1989-06-02,6.6356,6.6539,6.59,6.6539,5164253,0
1989-06-05,6.6723,6.6904,6.6082,6.6264,3269729,0
1989-06-06,6.6447,6.6539,6.5534,6.5808,4009921,0
1989-06-07,6.6264,6.6723,6.5991,6.6447,4175578,0
1989-06-08,6.6996,6.7085,6.6264,6.6447,3937611,0
1989-06-09,6.6811,6.6904,6.5808,6.6264,3580006,0
1989-06-12,6.6264,6.6264,6.5627,6.59,2658382,0
1989-06-13,6.5627,6.5717,6.4256,6.4803,3624706,0
1989-06-14,6.4987,6.5077,6.4715,6.4895,3427496,0
1989-06-15,6.4895,6.4895,6.3892,6.444,4393823,0
1989-06-16,6.4074,6.4346,6.307,6.3709,13807278,0
1989-06-19,6.3251,6.4256,6.2614,6.4074,6344879,0
1989-06-20,6.4256,6.517,6.4256,6.4715,7254672,0
1989-06-21,6.4895,6.6082,6.4715,6.5627,6342250,0
1989-06-22,6.5627,6.6723,6.5534,6.6174,5118236,0
1989-06-23,6.6904,6.7269,6.6629,6.7085,9276723,0
1989-06-26,6.7177,6.7816,6.6811,6.7359,4493743,0
1989-06-27,6.7726,6.9641,6.7543,6.9277,8774497,0
1989-06-28,6.9094,6.9277,6.7908,6.8547,3919205,0
1989-06-29,6.8454,6.8637,6.6629,6.6811,5047240,0
1989-06-30,6.6629,6.6811,6.4987,6.6723,5307557,0
1989-07-03,6.6539,6.6723,6.6082,6.6174,1717033,0
1989-07-05,6.6174,6.7359,6.5717,6.6996,5212897,0
1989-07-06,6.7543,6.8364,6.7085,6.8364,4300477,0
1989-07-07,6.8454,6.8911,6.7726,6.8729,4705413,0
1989-07-10,6.9003,6.9094,6.8547,6.9094,3462994,0
1989-07-11,6.9367,6.9735,6.9186,6.9641,3180327,0
1989-07-12,6.9641,6.9824,6.9186,6.9824,2651808,0
1989-07-13,6.9641,7.0555,6.9641,7.0463,4566050,0
1989-07-14,7.0372,7.0828,6.9735,7.0646,5495566,0
1989-07-17,7.0646,7.2472,7.01,7.238,7684587,0
1989-07-18,7.1559,7.2105,7.1559,7.1926,7461084,0
1989-07-19,7.1831,7.2289,7.1467,7.2015,15587419,0
1989-07-20,7.2289,7.2289,7.1285,7.1467,6159502,0
1989-07-21,7.1285,7.1831,7.1193,7.1742,4158484,0
1989-07-24,7.1377,7.1926,7.1012,7.1742,4417488,0
1989-07-25,7.1926,7.4114,7.1926,7.375,7607017,0
1989-07-26,7.393,7.8678,7.393,7.7491,17531902,0
1989-07-27,7.7947,7.7947,7.6305,7.6762,8353783,0
1989-07-28,7.6213,7.6488,7.5026,7.5576,5830820,0
1989-07-31,7.5756,7.6031,7.5482,7.5938,3017301,0
1989-08-01,7.5756,7.8404,7.5756,7.7491,6179223,0
1989-08-02,7.8222,8.1872,7.8222,8.0959,10576990,0
1989-08-03,8.1325,8.7899,8.1325,8.5432,24743185,0
1989-08-04,8.379,8.5068,8.1691,8.1964,18095919,0
1989-08-07,8.032,8.1598,7.8586,8.1051,17575288,0
1989-08-08,8.1598,8.4974,8.1508,8.4337,13357639,0
1989-08-09,8.4793,8.6072,8.2421,8.251,10728184,0
1989-08-10,8.2238,8.3242,8.1872,8.3242,6677506,0
1989-08-11,8.4063,8.4886,8.1234,8.1872,8884934,0
1989-08-14,8.1508,8.2055,8.1234,8.1782,5921535,0
1989-08-15,8.1872,8.2329,8.1508,8.1508,4406969,0
1989-08-16,8.1691,8.2238,8.1508,8.1508,3260527,0
1989-08-17,8.1691,8.1872,8.0139,8.0229,6981207,0
1989-08-18,7.9775,8.0139,7.8404,7.877,8382708,0
1989-08-21,7.877,8.1234,7.8037,8.1234,6219979,0
1989-08-22,8.1142,8.1508,8.032,8.0686,7913351,0
1989-08-23,8.0686,8.1051,8.032,8.0502,5911019,0
1989-08-24,8.0502,8.2967,7.9681,8.2784,7484747,0
1989-08-25,8.2877,8.3242,8.2055,8.2238,4132190,0
1989-08-28,8.2055,8.2421,8.1782,8.2421,2826665,0
1989-08-29,8.251,8.3149,8.251,8.251,3913946,0
1989-08-30,8.251,8.4427,8.251,8.3058,4754057,0
1989-08-31,8.3058,8.3058,8.2421,8.2967,2600534,0
1989-09-01,8.3149,8.4337,8.2603,8.379,4706728,0
1989-09-05,8.388,8.6346,8.3698,8.6346,6640692,0
1989-09-06,8.6527,8.7167,8.5068,8.5889,8224938,0
1989-09-07,8.6253,8.6711,8.5158,8.5705,4192668,0
1989-09-08,8.5432,8.5616,8.3698,8.4702,5002541,0
1989-09-11,8.452,8.452,8.2421,8.3333,4232109,0
1989-09-12,8.3423,8.3607,8.2694,8.3058,3351243,0
1989-09-13,8.2967,8.2967,8.0868,8.1051,6310696,0
1989-09-14,8.1234,8.1325,7.877,7.9775,7729288,0
1989-09-15,7.9591,8.0596,7.9591,8.032,9412140,0
1989-09-18,8.0686,8.2877,8.0596,8.2329,5036725,0
1989-09-19,8.2877,8.4247,8.2694,8.3423,5765085,0
1989-09-20,8.3516,8.3607,8.2784,8.2784,3664148,0
1989-09-21,8.3149,8.4154,8.3149,8.3333,4593660,0
1989-09-22,8.3516,8.3698,8.3149,8.3242,2235038,0
1989-09-25,8.3058,8.4154,8.251,8.3607,3096185,0
1989-09-26,8.4063,8.5705,8.388,8.4886,6486869,0
1989-09-27,8.4427,8.5523,8.3972,8.4974,4960470,0
1989-09-28,8.5249,8.5249,8.4337,8.4886,4232109,0
1989-09-29,8.5068,8.5798,8.4886,8.5341,5467956,0
1989-10-02,8.5523,8.8353,8.5341,8.817,8059285,0
1989-10-03,8.8809,9.0178,8.8809,8.9905,12731829,0
1989-10-04,9.0361,9.0542,8.8627,8.9356,10529658,0
1989-10-05,8.954,8.9905,8.8627,8.8809,8420835,0
1989-10-06,8.963,9.0815,8.954,9.0361,5446920,0
1989-10-09,9.0542,9.52,9.0542,9.52,9079514,0
1989-10-10,9.603,9.628,9.2728,9.2728,11691879,0
1989-10-11,9.3274,9.3274,9.0452,9.2552,7691160,0
1989-10-12,9.4011,9.4011,9.2096,9.2096,5717753,0
1989-10-13,9.2009,9.2652,8.6436,8.6984,7747694,0
1989-10-16,8.0959,8.753,8.0778,8.7167,22740855,0
1989-10-17,8.6253,8.6253,8.388,8.5705,13439152,0
1989-10-18,8.452,8.5798,8.4247,8.4886,7866019,0
1989-10-19,8.5705,8.89,8.5616,8.7714,7467655,0
1989-10-20,8.8262,8.8353,8.6984,8.7899,7638571,0
1989-10-23,8.7986,9.0815,8.7986,9.0088,7150806,0
1989-10-24,8.9449,8.963,8.5889,8.7441,14815673,0
1989-10-25,8.7986,8.9813,8.7899,8.8535,7220488,0
1989-10-26,8.8809,8.9356,8.6253,8.6253,8674576,0
1989-10-27,8.5798,8.7074,8.5158,8.5341,7313834,0
1989-10-30,8.6253,8.753,8.6253,8.6984,6066156,0
1989-10-31,8.753,8.7986,8.7349,8.753,6108228,0
1989-11-01,8.7804,8.8079,8.6711,8.6984,3658889,0
1989-11-02,8.6984,8.7899,8.6618,8.6893,5218157,0
1989-11-03,8.6893,8.7441,8.6527,8.68,3718051,0
1989-11-06,8.6984,8.7441,8.5889,8.6162,7036424,0
1989-11-07,8.5705,8.5978,8.4247,8.5432,9360865,0
1989-11-08,8.6618,8.7259,8.6253,8.6893,5674366,0
1989-11-09,8.7259,8.8444,8.7259,8.7986,7749008,0
1989-11-10,8.9449,8.9905,8.9267,8.9267,5231303,0
1989-11-13,8.9082,8.9723,8.8535,8.963,3783787,0
1989-11-14,8.9449,8.9723,8.7714,8.8353,3318373,0
1989-11-15,8.8809,9.0636,8.8535,9.0361,5116921,0
1989-11-16,9.0542,9.1369,8.9449,9.0997,6856309,0
1989-11-17,9.0997,9.2456,9.0815,9.1912,6691966,0
1989-11-20,9.1457,9.1551,8.9905,9.1551,4736967,0
1989-11-21,9.1274,9.1912,9.0178,9.0452,4154542,0
1989-11-22,9.0269,9.1178,9.0269,9.0997,2952879,0
1989-11-24,9.1093,9.1733,9.1093,9.1733,2216632,0
1989-11-27,9.1912,9.2552,9.1733,9.2552,4609437,0
1989-11-28,9.237,9.2456,9.1733,9.1912,3062003,0
1989-11-29,9.1912,9.2456,9.0997,9.0997,3714106,0
1989-11-30,9.1457,9.1733,9.0997,9.1178,3048855,0
1989-12-01,9.1551,9.2913,9.1178,9.1912,6693281,0
1989-12-04,9.2096,9.2192,9.0815,9.1093,4079603,0
1989-12-05,9.1274,9.1733,9.0636,9.1733,4577883,0
1989-12-06,9.1636,9.3833,9.1551,9.3745,6869455,0
1989-12-07,9.3371,9.3745,9.1369,9.2552,4992023,0
1989-12-08,9.3274,9.3371,9.1636,9.1636,4372786,0
1989-12-11,9.1815,9.3097,9.1636,9.2728,3487974,0
1989-12-12,9.301,9.3097,9.1369,9.1636,3264471,0
1989-12-13,9.2096,9.2652,9.1636,9.2456,6121375,0
1989-12-14,9.228,9.347,9.2096,9.2456,5598113,0
1989-12-15,9.2456,9.2552,9.0997,9.1912,8378764,0
1989-12-18,9.1815,9.228,8.7986,8.9082,7330924,0
1989-12-19,8.8535,8.8718,8.4793,8.7167,17562140,0
1989-12-20,8.2329,8.251,7.8495,7.9133,32337055,0
1989-12-21,8.0596,8.1142,7.9591,8.0778,16084385,0
1989-12-22,8.1508,8.1598,8.0959,8.0959,9108437,0
1989-12-26,8.1234,8.1325,8.0229,8.0413,3177698,0
1989-12-27,8.0413,8.0413,7.4755,7.7219,19330449,0
1989-12-28,7.7491,8.0413,7.6488,7.9316,12756809,0
1989-12-29,8.0049,8.1234,7.9133,7.9133,8231512,0
1990-01-02,7.9133,8.1782,7.9133,8.1598,7547854,0
1990-01-03,8.2055,8.2329,8.1416,8.1782,8729796,0
1990-01-04,8.1691,8.2603,8.0959,8.1691,8345893,0
1990-01-05,8.1782,8.251,8.1598,8.1964,4282071,0
1990-01-08,8.2055,8.3333,8.1964,8.2694,7184992,0
1990-01-09,8.2603,8.3149,8.2329,8.2603,5483730,0
1990-01-10,8.2146,8.2146,7.895,7.9954,11904866,0
1990-01-11,8.1234,8.1508,7.9954,7.9954,5928109,0
1990-01-12,7.8495,7.9227,7.7309,7.7674,11109454,0
1990-01-15,7.7583,7.8404,7.6488,7.7766,6275199,0
1990-01-16,7.6671,7.9133,7.6397,7.9133,9877553,0
1990-01-17,7.9406,8.0596,7.7857,7.7947,9452896,0
1990-01-18,7.7219,7.8222,7.7035,7.7674,6538145,0
1990-01-19,7.8495,7.8586,7.7309,7.7491,8043507,0
1990-01-22,7.7491,7.7857,7.4843,7.5026,8026416,0
1990-01-23,7.5938,7.6031,7.2289,7.4207,14116239,0
1990-01-24,7.2836,7.521,7.2562,7.4662,9874923,0
1990-01-25,7.521,7.5849,7.393,7.393,7478173,0
1990-01-26,7.4479,7.4755,7.2562,7.375,6686707,0
1990-01-29,7.4479,7.5392,7.393,7.4935,6126633,0
1990-01-30,7.4843,7.4935,7.2927,7.4297,6423762,0
1990-01-31,7.4843,7.4935,7.1831,7.3658,10103685,0
1990-02-01,7.3841,7.4207,7.1831,7.2015,8017213,0
1990-02-02,7.2015,7.4387,7.2015,7.4114,10245677,0
1990-02-05,7.4755,7.6305,7.4662,7.6305,6535513,0
1990-02-06,7.6851,7.7491,7.521,7.6123,6939136,0
1990-02-07,7.5482,7.7309,7.53,7.7124,6585475,0
1990-02-08,7.7583,7.813,7.6851,7.7124,6131892,0
1990-02-09,7.7491,7.8037,7.6762,7.6762,4216335,0
1990-02-12,7.6762,7.6762,7.5576,7.5756,2739894,0
1990-02-13,7.5756,7.6397,7.521,7.6123,5274690,0
1990-02-14,7.6305,7.7309,7.5849,7.7219,3846893,0
1990-02-15,7.7124,7.8222,7.6945,7.8037,4381990,0
1990-02-16,7.8222,7.8404,7.7491,7.7674,4019125,0
1990-02-20,7.6945,7.6945,7.5667,7.6213,5481103,0
1990-02-21,7.53,7.6031,7.53,7.5667,5586281,0
1990-02-22,7.6123,7.6671,7.53,7.53,4554220,0
1990-02-23,7.4935,7.5392,7.4114,7.4114,5433773,0
1990-02-26,7.393,7.5938,7.393,7.5938,5137959,0
1990-02-27,7.6123,7.6945,7.5849,7.6851,5979382,0
1990-02-28,7.6851,7.7857,7.6762,7.7491,6255477,0
1990-03-01,7.7583,7.7766,7.6488,7.6488,4368842,0
1990-03-02,7.6578,7.7674,7.6397,7.7219,4798757,0
1990-03-05,7.7219,7.8404,7.7219,7.8313,5155050,0
1990-03-06,7.8495,7.95,7.8404,7.9316,6869455,0
1990-03-07,7.9681,8.0049,7.8495,7.9133,5257597,0
1990-03-08,7.95,7.9591,7.8859,7.9591,3018616,0
1990-03-09,7.9227,7.9591,7.8222,7.8495,3185587,0
1990-03-12,7.8222,7.9406,7.8037,7.9227,3017301,0
1990-03-13,7.9227,8.0686,7.9043,8.0229,5089313,0
1990-03-14,8.0596,8.1782,8.0502,8.1598,6263365,0
1990-03-15,8.1782,8.2329,8.1051,8.1325,4088804,0
1990-03-16,8.1964,8.2421,8.1598,8.2055,6883917,0
1990-03-19,8.1782,8.1782,8.1234,8.1782,5456121,0
1990-03-20,8.1508,8.2784,8.1508,8.1964,7391403,0
1990-03-21,8.2238,8.2329,8.1234,8.1325,4804017,0
1990-03-22,8.0868,8.1051,7.8313,7.9133,9882812,0
1990-03-23,8.0139,8.1051,7.9591,8.0868,5485047,0
1990-03-26,8.1142,8.1508,7.9775,7.9864,3942869,0
1990-03-27,7.9681,8.0868,7.9681,8.0686,4212389,0
1990-03-28,8.032,8.0413,7.9227,8.0229,10369262,0
1990-03-29,7.9775,7.9954,7.895,7.9227,2621568,0
1990-03-30,7.8859,7.9406,7.813,7.8586,4212389,0
1990-04-02,7.7857,7.8678,7.7309,7.8586,5579707,0
1990-04-03,7.8859,8.0686,7.8859,8.0502,8068489,0
1990-04-04,8.0959,8.1142,7.8859,7.9227,7484747,0
1990-04-05,8.0049,8.0959,7.9681,8.0868,6585475,0
1990-04-06,8.0778,8.0959,8.0049,8.0686,4547645,0
1990-04-09,8.0686,8.1416,8.0413,8.0596,10909617,0
1990-04-10,8.0139,8.0778,8.0139,8.0778,3001525,0
1990-04-11,8.0778,8.2055,8.0778,8.1508,5328594,0
1990-04-12,8.1598,8.1872,8.1142,8.1234,4038845,0
1990-04-16,8.1508,8.1872,8.0959,8.0959,4370157,0
1990-04-17,8.0686,8.1325,8.032,8.0959,5420625,0
1990-04-18,8.0959,8.0959,7.9775,7.9775,7434789,0
1990-04-19,7.895,8.0229,7.895,7.9133,4990710,0
1990-04-20,7.9227,7.9864,7.813,7.9316,6547346,0
1990-04-23,7.9043,7.9316,7.813,7.877,5488991,0
1990-04-24,7.9133,7.9133,7.8037,7.813,6961486,0
1990-04-25,7.8678,7.8859,7.8313,7.8859,3173755,0
1990-04-26,7.9406,7.9591,7.8313,7.8495,7246783,0
1990-04-27,7.8404,7.8586,7.7583,7.7674,4982820,0
1990-04-30,7.7491,7.8586,7.7401,7.8313,4913139,0
1990-05-01,7.8859,7.8859,7.7947,7.8404,5328594,0
1990-05-02,7.8678,7.8859,7.8313,7.8859,3111963,0
1990-05-03,7.9133,7.9406,7.8859,7.9227,5303615,0
1990-05-04,7.95,7.9864,7.895,7.9864,3284192,0
1990-05-07,8.0049,8.0596,7.9954,8.0229,3413034,0
1990-05-08,8.0139,8.0139,7.8859,7.9591,4664655,0
1990-05-09,7.9316,7.95,7.8495,7.8678,4099323,0
1990-05-10,7.8859,7.8859,7.7491,7.7491,5101144,0
1990-05-11,7.7857,7.9864,7.7766,7.9406,8026416,0
1990-05-14,7.9591,8.0596,7.9316,7.9775,6505276,0
1990-05-15,7.9227,8.032,7.9133,7.9954,4747485,0
1990-05-16,7.9954,8.032,7.9133,7.9775,4245257,0
1990-05-17,7.9954,8.0229,7.9406,7.9681,5156365,0
1990-05-18,7.9681,8.1598,7.9591,8.1508,9059792,0
1990-05-21,8.1416,8.2784,8.1325,8.2329,12092871,0
1990-05-22,8.3149,8.4702,8.2967,8.4702,10421853,0
1990-05-23,8.4427,8.452,8.379,8.4154,5319390,0
1990-05-24,8.3972,8.452,8.3607,8.4337,3752234,0
1990-05-25,8.3972,8.4247,8.2967,8.3333,3084354,0
1990-05-29,8.3516,8.4974,8.3516,8.4793,5542895,0
1990-05-30,8.6711,8.9082,8.6618,8.9082,17195332,0
1990-05-31,8.89,9.2009,8.8535,9.1369,12649001,0
1990-06-01,9.228,9.2456,9.0361,9.0997,11070012,0
1990-06-04,9.1178,9.1551,8.954,9.0815,6981207,0
1990-06-05,9.0997,9.301,9.0815,9.301,10366633,0
1990-06-06,9.237,9.4011,9.1815,9.2192,9569907,0
1990-06-07,9.1815,9.2009,8.9995,9.0815,5244450,0
1990-06-08,9.0542,9.0815,8.7349,8.7441,9283297,0
1990-06-11,8.6527,8.9813,8.6527,8.9723,7036424,0
1990-06-12,8.9905,9.2652,8.9813,9.2096,10279860,0
1990-06-13,9.228,9.3274,9.1912,9.1912,8146055,0
1990-06-14,9.1912,9.2009,9.0361,9.1369,4366211,0
1990-06-15,9.1274,9.3912,9.1093,9.3371,13007921,0
1990-06-18,9.2913,9.2913,9.0088,9.0088,9174175,0
1990-06-19,9.0269,9.1912,9.0088,9.1815,8293305,0
1990-06-20,9.2009,9.2456,9.0815,9.1369,5115608,0
1990-06-21,9.1457,9.3656,9.1178,9.3186,5511339,0
1990-06-22,9.3186,9.3656,9.0361,9.0542,7403234,0
1990-06-25,9.0815,9.0997,8.8627,8.9449,5337797,0
1990-06-26,9.0361,9.0542,8.8079,8.8353,6569697,0
1990-06-27,8.817,9.0542,8.7714,8.9995,6457944,0
1990-06-28,9.0361,9.1636,9.0088,9.1636,4796129,0
1990-06-29,9.1636,9.2192,9.073,9.0815,4412229,0
1990-07-02,9.0815,9.1815,9.073,9.1274,3632594,0
1990-07-03,9.1274,9.2825,9.0997,9.2552,5537635,0
1990-07-05,9.237,9.2825,9.1178,9.1733,5219472,0
1990-07-06,9.1551,9.3097,9.1457,9.2825,5186601,0
1990-07-09,9.3097,9.4825,9.301,9.4557,8301193,0
1990-07-10,9.4557,9.52,9.2913,9.3097,7382200,0
1990-07-11,9.3656,9.539,9.3097,9.539,7004872,0
1990-07-12,9.501,9.557,9.4198,9.539,7475545,0
1990-07-13,9.584,9.686,9.52,9.53,7666181,0
1990-07-16,9.539,9.539,9.3274,9.3745,7019335,0
1990-07-17,9.4378,9.4378,9.1369,9.3097,7613590,0
1990-07-18,9.228,9.3274,9.1457,9.2192,6443483,0
1990-07-19,9.2192,9.2552,9.0542,9.2192,7204712,0
1990-07-20,9.228,9.347,9.0997,9.1178,6901008,0
1990-07-23,9.0912,9.0997,8.7441,8.7986,13685006,0
1990-07-24,8.7986,8.7986,8.4427,8.5798,14632923,0
1990-07-25,8.5978,8.6711,8.4247,8.4337,10880692,0
1990-07-26,8.4337,8.7804,8.3333,8.5798,8934894,0
1990-07-27,8.3698,8.3698,8.1872,8.2238,18855834,0
1990-07-30,8.1964,8.3698,8.1964,8.3607,7802913,0
1990-07-31,8.379,8.4611,8.2421,8.3423,7579408,0
1990-08-01,8.3423,8.3698,8.1964,8.251,6335674,0
1990-08-02,8.0596,8.1051,7.8037,7.9227,15666302,0
1990-08-03,7.7674,7.7857,7.2562,7.7674,30546397,0
1990-08-06,7.2015,7.4662,7.1831,7.2654,16628684,0
1990-08-07,7.4479,7.4843,7.311,7.3294,17250550,0
1990-08-08,7.311,7.6578,7.2836,7.6578,16339442,0
1990-08-09,7.7583,7.7947,7.5756,7.7857,9813132,0
1990-08-10,7.7583,7.7857,7.53,7.5756,7902832,0
1990-08-13,7.4479,7.7401,7.3567,7.7309,7806855,0
1990-08-14,7.7035,7.7583,7.6213,7.6305,7216543,0
1990-08-15,7.6945,7.7583,7.6397,7.7035,6355396,0
1990-08-16,7.5849,7.6578,7.4297,7.4297,5816358,0
1990-08-17,7.3658,7.3658,7.238,7.2747,10582247,0
1990-08-20,7.375,7.393,7.238,7.238,8453702,0
1990-08-21,7.0555,7.1926,6.9367,7.1012,14826192,0
1990-08-22,7.1467,7.2015,6.9552,6.9552,11499929,0
1990-08-23,6.7269,6.8729,6.6356,6.7452,17174295,0
1990-08-24,6.9459,6.9641,6.8089,6.9459,10771569,0
1990-08-27,7.2654,7.3567,7.238,7.311,12326894,0
1990-08-28,7.2927,7.4479,7.2747,7.3294,7605702,0
1990-08-29,7.3384,7.4479,7.311,7.3658,6436909,0
1990-08-30,7.3475,7.393,7.238,7.2562,5800581,0
1990-08-31,7.2562,7.3384,7.2015,7.2654,6513164,0
1990-09-04,7.1285,7.2289,7.1012,7.2198,6762963,0
1990-09-05,7.2289,7.3019,7.1831,7.2654,4761945,0
1990-09-06,7.2198,7.2654,7.1467,7.165,4520036,0
1990-09-07,7.1285,7.2562,7.1285,7.2289,4584458,0
1990-09-10,7.311,7.3384,7.0372,7.0737,4535812,0
1990-09-11,7.0737,7.1467,7.0006,7.0646,7309890,0
1990-09-12,7.1102,7.1377,6.9641,7.028,6565754,0
1990-09-13,7.019,7.019,6.8182,6.8272,5425883,0
1990-09-14,6.7908,6.8182,6.6996,6.7085,8131595,0
1990-09-17,6.6811,6.7359,6.5627,6.7177,4711986,0
1990-09-18,6.7085,6.7177,6.4987,6.6723,10507310,0
1990-09-19,6.6904,6.7177,6.3982,6.4074,9327996,0
1990-09-20,6.3982,6.4074,6.2249,6.307,11193598,0
1990-09-21,6.307,6.4074,6.2614,6.3528,10963519,0
1990-09-24,6.3162,6.3251,6.1702,6.2796,7771358,0
1990-09-25,6.4166,6.444,6.3162,6.3892,9153139,0
1990-09-26,6.4074,6.4166,6.2978,6.4166,7349331,0
1990-09-27,6.4621,6.4621,6.2888,6.3345,6711689,0
1990-09-28,6.1702,6.4256,6.161,6.4256,8503663,0
1990-10-01,6.4895,6.8454,6.4803,6.8272,11004274,0
1990-10-02,6.9641,6.9641,6.7634,6.7726,11448653,0
1990-10-03,6.7452,6.7999,6.6629,6.6723,7207341,0
1990-10-04,6.6447,6.6996,6.4895,6.6447,6285714,0
1990-10-05,6.5259,6.7359,6.517,6.6447,8199961,0
1990-10-08,6.6996,6.7816,6.6356,6.6904,3536618,0
1990-10-09,6.6174,6.6264,6.4895,6.4895,4890790,0
1990-10-10,6.4895,6.6174,6.444,6.4895,9458156,0
1990-10-11,6.517,6.5717,6.3528,6.4346,9982731,0
1990-10-12,6.4621,6.4987,6.2978,6.4074,22046678,0
1990-10-15,6.453,6.4715,6.2614,6.3618,13955840,0
1990-10-16,6.3618,6.3892,6.2066,6.2523,6770850,0
1990-10-17,6.2339,6.2978,6.1064,6.2066,8217051,0
1990-10-18,6.2432,6.5353,6.2432,6.5353,9940659,0
1990-10-19,6.6447,6.7085,6.59,6.6356,9556761,0
1990-10-22,6.5991,6.9459,6.5808,6.8089,8482627,0
1990-10-23,6.8089,6.9824,6.7816,6.8547,12412350,0
1990-10-24,6.8454,6.9186,6.7452,6.7999,6227867,0
1990-10-25,6.8547,6.8547,6.7359,6.7908,4946008,0
1990-10-26,6.6811,6.6996,6.59,6.6082,5532377,0
1990-10-29,6.6082,6.6082,6.4074,6.453,5173454,0
1990-10-30,6.4256,6.5534,6.3433,6.4895,7238895,0
1990-10-31,6.5717,6.6174,6.4256,6.4621,5790064,0
1990-11-01,6.444,6.5717,6.3709,6.5353,5433773,0
1990-11-02,6.5353,6.7634,6.5353,6.7543,5482418,0
1990-11-05,6.7634,6.9094,6.7634,6.7816,5770343,0
1990-11-06,6.7816,6.7908,6.5534,6.5627,5662534,0
1990-11-07,6.5808,6.6447,6.444,6.4621,5933369,0
1990-11-08,6.4256,6.5627,6.3982,6.4715,5629667,0
1990-11-09,6.4715,6.6174,6.307,6.5627,9560705,0
1990-11-12,6.6264,6.7085,6.6082,6.6811,3963906,0
1990-11-13,6.6904,6.8729,6.6904,6.7359,5945201,0
1990-11-14,6.7452,6.8182,6.7269,6.7359,4186093,0
1990-11-15,6.6904,6.7908,6.6904,6.6996,5060390,0
1990-11-16,6.7634,6.7726,6.6811,6.7543,6702483,0
1990-11-19,6.7816,7.0463,6.7816,7.0463,10671650,0
1990-11-20,7.0646,7.1285,6.9277,6.9459,6833959,0
1990-11-21,6.9459,6.9459,6.7452,6.7726,10889894,0
1990-11-23,6.7816,6.8637,6.7816,6.7999,1891893,0
1990-11-26,6.6996,6.9459,6.6723,6.9459,5850540,0
1990-11-27,6.9186,7.0463,6.882,7.0463,7835780,0
1990-11-28,7.0555,7.1193,6.8911,6.9186,7934387,0
1990-11-29,6.8364,6.9641,6.8272,6.8729,5304929,0
1990-11-30,6.8729,7.1742,6.8364,7.0737,8978280,0
1990-12-03,7.2105,7.2472,7.1012,7.1831,8460277,0
1990-12-04,7.1193,7.3019,7.1102,7.2654,5416680,0
1990-12-05,7.2289,7.53,7.2198,7.53,7228376,0
1990-12-06,7.6851,7.7219,7.4755,7.4935,15296864,0
1990-12-07,7.4935,7.4935,7.3658,7.4114,5358833,0
1990-12-10,7.3384,7.3475,7.2747,7.3294,5611260,0
1990-12-11,7.311,7.311,7.1193,7.1742,5052500,0
1990-12-12,7.1742,7.375,7.1377,7.3475,5972811,0
1990-12-13,7.3567,7.4935,7.3475,7.4479,7637256,0
1990-12-14,7.3384,7.3567,7.2472,7.3201,4930230,0
1990-12-17,7.2927,7.2927,7.2105,7.2198,3381481,0
1990-12-18,7.2015,7.3475,7.1377,7.3475,10278548,0
1990-12-19,7.2747,7.2747,7.1377,7.1559,5382497,0
1990-12-20,7.0737,7.165,7.0646,7.1285,5337797,0
1990-12-21,7.2289,7.2289,7.1377,7.1742,6289661,0
1990-12-24,7.1742,7.1926,7.1285,7.1377,1955002,0
1990-12-26,7.165,7.2472,7.1467,7.2105,2195597,0
1990-12-27,7.2105,7.2927,7.1742,7.2015,3207937,0
1990-12-28,7.1926,7.2836,7.1926,7.2562,3535305,0
1990-12-31,7.2562,7.2654,7.1377,7.2105,2250816,0
1991-01-02,7.2105,7.2927,7.1742,7.1742,5315447,0
1991-01-03,7.1742,7.2289,7.1012,7.1377,6614397,0
1991-01-04,7.1285,7.1559,7.0646,7.1102,6410615,0
1991-01-07,7.028,7.0463,6.9186,6.9186,6145040,0
1991-01-08,6.8911,6.8911,6.7634,6.7634,12255897,0
1991-01-09,6.8911,6.9277,6.6811,6.7085,9899903,0
1991-01-10,6.7452,6.8454,6.7359,6.7999,4246572,0
1991-01-11,6.7816,6.7999,6.7085,6.7816,4109839,0
1991-01-14,6.6904,6.7452,6.6629,6.7452,5043297,0
1991-01-15,6.7452,6.7452,6.6723,6.6904,3616817,0
1991-01-16,6.6996,6.8637,6.6629,6.8364,5435088,0
1991-01-17,7.2472,7.2562,7.1012,7.238,19005712,0
1991-01-18,7.2015,7.3384,7.1831,7.3384,12249324,0
1991-01-21,7.2562,7.2836,7.1926,7.2562,3728570,0
1991-01-22,7.2289,7.238,7.0646,7.0828,7557058,0
1991-01-23,7.1012,7.2289,7.1012,7.1926,5612576,0
1991-01-24,7.1831,7.1831,7.0737,7.0828,12503067,0
1991-01-25,7.0828,7.2836,7.0463,7.238,9953809,0
1991-01-28,7.238,7.311,7.238,7.2654,4751429,0
1991-01-29,7.2836,7.393,7.2654,7.311,6931246,0
1991-01-30,7.3841,7.7035,7.3841,7.6945,15672877,0
1991-01-31,7.6945,7.7401,7.5756,7.7035,8541790,0
1991-02-01,7.6578,8.0959,7.6488,7.895,16027851,0
1991-02-04,7.8678,8.2877,7.8678,8.2784,14664478,0
1991-02-05,8.3423,8.5249,8.251,8.4974,17721223,0
1991-02-06,8.4702,8.4793,8.2967,8.4337,12553025,0
1991-02-07,8.3423,8.4974,8.2967,8.3333,10570416,0
1991-02-08,8.3058,8.3423,8.1598,8.2238,7262560,0
1991-02-11,8.2238,8.4154,8.2238,8.3972,5889982,0
1991-02-12,8.3607,8.6436,8.3516,8.5158,15498016,0
1991-02-13,8.5158,8.6618,8.4886,8.6527,7070608,0
1991-02-14,8.7441,8.7441,8.3242,8.3972,8867843,0
1991-02-15,8.4793,8.5068,8.3423,8.388,7942274,0
1991-02-19,8.3333,8.4974,8.3058,8.4427,7963309,0
1991-02-20,8.452,8.4702,8.3423,8.3423,5236563,0
1991-02-21,8.379,8.4974,8.3516,8.452,6993040,0
1991-02-22,8.4427,8.8718,8.4337,8.6436,12861987,0
1991-02-25,8.7624,8.8353,8.68,8.7899,6920730,0
1991-02-26,8.7441,8.753,8.5616,8.6346,5765085,0
1991-02-27,8.6346,8.8627,8.6253,8.8262,6682763,0
1991-02-28,8.8718,8.963,8.7624,8.7804,7482118,0
1991-03-01,8.68,8.8262,8.6346,8.817,4899992,0
1991-03-04,8.8718,8.8809,8.68,8.68,4963100,0
1991-03-05,8.7441,8.963,8.6072,8.89,7106105,0
1991-03-06,9.0269,9.0912,8.9813,9.0088,9115012,0
1991-03-07,8.8718,9.1093,8.8718,9.0361,5745363,0
1991-03-08,9.1093,9.228,9.0636,9.0636,4843458,0
1991-03-11,9.0361,9.1636,8.9449,8.963,3982310,0
1991-03-12,8.963,9.0361,8.7714,8.8079,4426689,0
1991-03-13,8.8079,8.9813,8.7986,8.8992,4276811,0
1991-03-14,8.9082,8.9813,8.753,8.8079,6899695,0
1991-03-15,8.7899,8.8353,8.6436,8.7714,8572028,0
1991-03-18,8.7074,8.8353,8.68,8.7714,3018616,0
1991-03-19,8.6346,8.7259,8.6162,8.6162,6135836,0
1991-03-20,8.5889,8.7349,8.5889,8.6711,4635732,0
1991-03-21,8.68,8.6984,8.3698,8.4063,4952581,0
1991-03-22,8.4154,8.5432,8.3607,8.4702,5131384,0
1991-03-25,8.1325,8.3333,8.1234,8.2146,9385844,0
1991-03-26,8.2238,8.4793,8.2238,8.4793,5170825,0
1991-03-27,8.5341,8.6436,8.4611,8.4793,5608631,0
1991-03-28,8.4974,8.5249,8.4702,8.4702,2321811,0
1991-04-01,8.4427,8.4611,8.3333,8.3516,2971288,0
1991-04-02,8.3516,8.5432,8.3516,8.5432,3683867,0
1991-04-03,8.5341,8.5889,8.4974,8.5523,4111155,0
1991-04-04,8.5705,8.7074,8.5158,8.5889,5474529,0
1991-04-05,8.6253,8.6984,8.4793,8.5068,4472706,0
1991-04-08,8.5068,8.5158,8.3698,8.4611,2708340,0
1991-04-09,8.4063,8.4427,8.3516,8.3516,4807962,0
1991-04-10,8.3698,8.379,8.1964,8.2603,5807157,0
1991-04-11,8.2603,8.2784,8.1872,8.1964,7087700,0
1991-04-12,8.251,8.2784,8.1964,8.2329,4723820,0
1991-04-15,8.2784,8.3149,8.2238,8.2877,4439838,0
1991-04-16,8.2877,8.5978,8.2877,8.5978,5897871,0
1991-04-17,8.6253,8.753,8.5978,8.6253,7428215,0
1991-04-18,8.6162,8.6162,8.5068,8.5341,4775093,0
1991-04-19,8.4886,8.4886,8.3423,8.3516,7541282,0
1991-04-22,8.3516,8.3972,8.3149,8.3333,3253952,0
1991-04-23,8.4063,8.4974,8.4063,8.4793,3626019,0
1991-04-24,8.5068,8.5249,8.3698,8.4063,2465117,0
1991-04-25,8.4063,8.4063,8.1964,8.2055,3332838,0
1991-04-26,8.0959,8.2238,7.9775,8.1964,10946427,0
1991-04-29,8.2146,8.2784,8.1691,8.1872,8368245,0
1991-04-30,8.1872,8.2967,8.0502,8.2055,8232828,0
1991-05-01,8.2146,8.388,8.2146,8.379,5483730,0
1991-05-02,8.4337,8.5249,8.3698,8.3972,6162131,0
1991-05-03,8.452,8.6072,8.4427,8.5978,6392209,0
1991-05-06,8.6253,8.7441,8.6253,8.7074,7831836,0
1991-05-07,8.817,8.817,8.452,8.5432,8925690,0
1991-05-08,8.5705,8.5889,8.452,8.5341,7507098,0
1991-05-09,8.5705,8.7986,8.5705,8.7804,6159502,0
1991-05-10,8.7899,8.817,8.5889,8.6162,4601548,0
1991-05-13,8.6527,8.68,8.5889,8.6527,3510325,0
1991-05-14,8.6436,8.6436,8.5158,8.5798,4479281,0
1991-05-15,8.5616,8.5889,8.4063,8.4337,4878957,0
1991-05-16,8.5068,8.5616,8.4702,8.5341,2956823,0
1991-05-17,8.4886,8.5616,8.4611,8.5432,5612576,0
1991-05-20,8.5523,8.6253,8.5158,8.5978,3910002,0
1991-05-21,8.6162,8.6618,8.5523,8.5978,4896047,0
1991-05-22,8.6072,8.6346,8.5158,8.5705,4539756,0
1991-05-23,8.5889,8.6436,8.5616,8.5889,5444289,0
1991-05-24,8.6253,8.6253,8.5889,8.5978,7478173,0
1991-05-28,8.6253,8.6527,8.5798,8.6162,4550276,0
1991-05-29,8.5889,8.5889,8.4611,8.4611,7184992,0
1991-05-30,8.4611,8.4611,8.2421,8.3149,20925214,0
1991-05-31,8.3333,8.3333,8.0959,8.2603,15475666,0
1991-06-03,8.2603,8.4611,8.2329,8.4063,8858640,0
1991-06-04,8.3423,8.4063,8.3423,8.3698,5289152,0
1991-06-05,8.3972,8.4063,8.3423,8.388,6764277,0
1991-06-06,8.379,8.4154,8.1964,8.1964,5164253,0
1991-06-07,8.1691,8.2784,8.1325,8.2421,6296234,0
1991-06-10,8.2694,8.3516,8.251,8.3058,3118535,0
1991-06-11,8.2694,8.3607,8.2694,8.2967,4048047,0
1991-06-12,8.2967,8.2967,8.2146,8.251,4165059,0
1991-06-13,8.2603,8.2967,8.2329,8.251,4239998,0
1991-06-14,8.2877,8.3333,8.2784,8.3058,5467956,0
1991-06-17,8.3058,8.3058,8.251,8.251,2324438,0
1991-06-18,8.251,8.2967,8.1598,8.2146,4551589,0
1991-06-19,8.1598,8.1782,8.032,8.0868,6856309,0
1991-06-20,8.0502,8.0868,7.9591,8.0686,6318583,0
1991-06-21,8.0686,8.1051,7.9954,8.0686,6159502,0
1991-06-24,8.0596,8.1325,7.9954,7.9954,6314641,0
1991-06-25,8.1051,8.1051,8.0229,8.0413,5291781,0
1991-06-26,8.0596,8.0959,7.9591,7.9681,5256282,0
1991-06-27,8.0139,8.032,7.8495,7.8859,4408284,0
1991-06-28,7.8586,7.9591,7.8495,7.9406,4692265,0
1991-07-01,8.0139,8.1051,7.9954,8.1051,4492426,0
1991-07-02,8.1691,8.4974,8.1508,8.4702,10466552,0
1991-07-03,8.4063,8.4427,8.3242,8.4337,9139990,0
1991-07-05,8.4063,8.4974,8.3972,8.4427,3105389,0
1991-07-08,8.3058,8.5158,8.3058,8.5158,4522666,0
1991-07-09,8.5341,8.5889,8.4974,8.5341,4855292,0
1991-07-10,8.5705,8.6618,8.5158,8.5523,6797144,0
1991-07-11,8.5798,8.6618,8.5158,8.6527,4868438,0
1991-07-12,8.6436,8.7349,8.5798,8.7259,5532377,0
1991-07-15,8.7074,8.753,8.6893,8.7167,3378851,0
1991-07-16,8.7259,8.7259,8.6346,8.6618,2400694,0
1991-07-17,8.6346,8.6527,8.5523,8.5705,2601847,0
1991-07-18,8.5705,8.7624,8.5705,8.6893,5036725,0
1991-07-19,8.7074,8.7074,8.5978,8.6893,4224223,0
1991-07-22,8.6711,8.7349,8.6527,8.7074,3155349,0
1991-07-23,8.7167,8.753,8.6618,8.6618,2820092,0
1991-07-24,8.6618,8.6618,8.5068,8.5158,3875820,0
1991-07-25,8.5341,8.5616,8.3972,8.4063,5109032,0
1991-07-26,8.3423,8.452,8.2421,8.3698,11344790,0
1991-07-29,8.388,8.4247,8.3242,8.388,5481103,0
1991-07-30,8.388,8.5523,8.3423,8.5523,5289152,0
1991-07-31,8.5341,8.6346,8.5068,8.6162,3553711,0
1991-08-01,8.6162,8.6618,8.5798,8.6436,2457227,0
1991-08-02,8.6893,8.7074,8.6072,8.6162,3711479,0
1991-08-05,8.6162,8.6162,8.5341,8.5432,1977352,0
1991-08-06,8.5341,8.6618,8.4063,8.6436,4801387,0
1991-08-07,8.6253,8.68,8.5068,8.5341,3746977,0
1991-08-08,8.5432,8.5889,8.4974,8.5523,3710163,0
1991-08-09,8.5798,8.6162,8.5341,8.5341,2586070,0
1991-08-12,8.5158,8.6253,8.5158,8.5978,3109331,0
1991-08-13,8.6072,8.6711,8.5616,8.6253,4247887,0
1991-08-14,8.6346,8.7349,8.6072,8.7259,5636240,0
1991-08-15,8.7074,8.7714,8.5158,8.5432,4898678,0
1991-08-16,8.5249,8.5249,8.2967,8.3423,11473633,0
1991-08-19,8.1325,8.1782,7.9775,8.0959,9939346,0
1991-08-20,8.1598,8.2055,8.0139,8.0502,7012759,0
1991-08-21,8.2055,8.3516,8.1598,8.3516,8746887,0
1991-08-22,8.388,8.388,8.2421,8.2967,4844773,0
1991-08-23,8.2877,8.4611,8.2694,8.4063,5632295,0
1991-08-26,8.4063,8.5341,8.4063,8.4886,3466940,0
1991-08-27,8.4886,8.5249,8.388,8.4427,2826665,0
1991-08-28,8.4063,8.5158,8.4063,8.4974,2958139,0
1991-08-29,8.5158,8.5158,8.388,8.4427,5162939,0
1991-08-30,8.4427,8.4702,8.4247,8.4702,2916067,0
1991-09-03,8.4427,8.4974,8.3333,8.3333,3219770,0
1991-09-04,8.3149,8.3333,8.1508,8.2055,4814535,0
1991-09-05,8.2146,8.2329,8.1508,8.2329,5068278,0
1991-09-06,8.251,8.2877,8.1964,8.2146,3740402,0
1991-09-09,8.2238,8.2694,8.2055,8.2421,2104881,0
1991-09-10,8.2055,8.2055,8.0868,8.1234,4479281,0
1991-09-11,8.1782,8.1782,8.0596,8.0686,4216335,0
1991-09-12,8.0868,8.1142,8.0229,8.0596,4794815,0
1991-09-13,8.0596,8.0959,7.9681,8.0139,5041981,0
1991-09-16,8.0049,8.1051,7.9954,8.1051,4280756,0
1991-09-17,8.0868,8.1598,8.0868,8.1325,2609734,0
1991-09-18,8.0868,8.1142,8.0139,8.0229,2237668,0
1991-09-19,8.0049,8.0229,7.895,7.9133,5813729,0
1991-09-20,7.95,8.0139,7.8678,7.9043,6006992,0
1991-09-23,7.9227,8.0229,7.9043,8.0139,3582634,0
1991-09-24,8.0502,8.1691,8.032,8.1508,5189234,0
1991-09-25,8.1598,8.1872,8.032,8.0959,5492934,0
1991-09-26,8.0778,8.2146,8.0596,8.1598,3503751,0
1991-09-27,8.1598,8.2603,8.1325,8.1325,3591838,0
1991-09-30,8.0868,8.1416,7.9864,8.1325,6204202,0
1991-10-01,8.1598,8.1691,8.0229,8.0229,3974424,0
1991-10-02,8.0413,8.0959,8.0049,8.032,3290764,0
1991-10-03,8.0229,8.0778,8.0229,8.0229,3290764,0
1991-10-04,8.0413,8.1872,8.0413,8.0686,4946008,0
1991-10-07,8.0686,8.0778,7.9954,8.0502,3363075,0
1991-10-08,8.0596,8.1234,8.0502,8.1234,3305228,0
1991-10-09,8.1234,8.1416,7.9954,8.032,2768817,0
1991-10-10,8.0413,8.1234,7.9406,8.1234,3426183,0
1991-10-11,8.1416,8.2784,8.1416,8.2329,7258615,0
1991-10-14,8.2329,8.2967,8.2329,8.251,3377537,0
1991-10-15,8.2603,8.2967,8.1782,8.2146,2889773,0
1991-10-16,8.1782,8.4337,8.1598,8.3972,6743242,0
1991-10-17,8.379,8.3972,8.2784,8.3423,6043807,0
1991-10-18,8.4154,8.5616,8.388,8.5158,7252042,0
1991-10-21,8.5158,8.5158,8.4063,8.452,3426183,0
1991-10-22,8.5341,8.6711,8.4886,8.5249,9283297,0
1991-10-23,8.5889,8.5978,8.4886,8.5705,4038845,0
1991-10-24,8.5705,8.5798,8.4247,8.4702,3892909,0
1991-10-25,8.4702,8.5432,8.379,8.4063,4040159,0
1991-10-28,8.452,8.4974,8.3972,8.4793,3794306,0
1991-10-29,8.4702,8.6618,8.4427,8.6253,7401920,0
1991-10-30,8.6162,8.6618,8.5158,8.5616,4541071,0
1991-10-31,8.5616,8.5616,8.4793,8.4886,3573432,0
1991-11-01,8.4974,8.5978,8.4063,8.5978,4644934,0
1991-11-04,8.5616,8.5705,8.4337,8.4611,3365704,0
1991-11-05,8.3242,8.3242,8.1051,8.1325,11070012,0
1991-11-06,8.1691,8.1691,8.0229,8.0778,8694298,0
1991-11-07,8.1051,8.1964,8.0596,8.1872,5494250,0
1991-11-08,8.2238,8.3058,8.1872,8.2055,4584458,0
1991-11-11,8.2146,8.2238,8.1782,8.1872,2704396,0
1991-11-12,8.1325,8.1416,8.0229,8.0686,9182063,0
1991-11-13,8.0502,8.0868,7.8222,7.8859,13203816,0
1991-11-14,7.9227,7.9954,7.895,7.9954,8842863,0
1991-11-15,7.9864,8.0229,7.7035,7.7857,12709478,0
1991-11-18,7.8037,7.8586,7.7219,7.7857,9713214,0
1991-11-19,7.7219,7.7219,7.4297,7.6213,16931071,0
1991-11-20,7.6851,7.7035,7.6123,7.6762,5766399,0
1991-11-21,7.6488,7.7219,7.6305,7.6397,5051186,0
1991-11-22,7.6213,7.6305,7.521,7.5667,4731706,0
1991-11-25,7.5667,7.6031,7.521,7.5482,4913139,0
1991-11-26,7.6031,7.6305,7.4114,7.5026,7848929,0
1991-11-27,7.4935,7.5482,7.4662,7.4843,3845580,0
1991-11-29,7.4479,7.521,7.4297,7.4843,1811695,0
1991-12-02,7.4207,7.6851,7.393,7.6578,6287031,0
1991-12-03,7.6671,7.7857,7.6397,7.6488,4313624,0
1991-12-04,7.6578,7.7035,7.5849,7.6031,4514777,0
1991-12-05,7.5849,7.6305,7.521,7.5576,2793798,0
1991-12-06,7.5119,7.6031,7.4755,7.5392,4798757,0
1991-12-09,7.5667,7.5849,7.4662,7.5119,4445097,0
1991-12-10,7.4387,7.521,7.4387,7.4755,3637853,0
1991-12-11,7.4662,7.4935,7.4023,7.4571,5548154,0
1991-12-12,7.5026,7.6213,7.4755,7.6031,5569189,0
1991-12-13,7.6671,7.7583,7.6397,7.7401,5403533,0
1991-12-16,7.7401,7.8495,7.7219,7.7947,4530555,0
1991-12-17,7.8037,7.8404,7.7219,7.7219,4239998,0
1991-12-18,7.7219,7.8313,7.6762,7.8222,4065141,0
1991-12-19,7.7857,7.8222,7.7309,7.7583,3239491,0
1991-12-20,7.8678,7.877,7.5756,7.5756,13068398,0
1991-12-23,7.5938,7.8404,7.5482,7.8404,8703501,0
1991-12-24,7.8222,8.032,7.8222,7.9406,7157381,0
1991-12-26,7.895,7.9681,7.877,7.895,4190040,0
1991-12-27,7.9133,8.1051,7.895,8.0959,5158993,0
1991-12-30,8.0959,8.2421,8.0868,8.2055,6816867,0
1991-12-31,8.2055,8.2421,8.0778,8.1782,6407985,0
1992-01-02,8.1508,8.2877,8.1416,8.2784,7261245,0
1992-01-03,8.3516,8.5616,8.3333,8.5068,9643533,0
1992-01-06,8.4974,8.6436,8.4793,8.5798,11448653,0
1992-01-07,8.5705,8.6162,8.5616,8.5889,6084561,0
1992-01-08,8.5523,8.8262,8.5523,8.7714,14983958,0
1992-01-09,8.8535,9.1815,8.8535,9.1636,17276843,0
1992-01-10,9.1457,9.1912,8.9905,9.1274,9024295,0
1992-01-13,9.0452,9.0997,8.9905,9.073,7062719,0
1992-01-14,9.073,9.3745,9.0542,9.3558,11258018,0
1992-01-15,9.3371,9.575,9.2652,9.539,12011357,0
1992-01-16,9.4378,9.511,9.3558,9.4378,11092362,0
1992-01-17,9.4109,9.628,9.3912,9.4735,10832047,0
1992-01-20,9.4557,9.4646,9.3371,9.4109,6839216,0
1992-01-21,9.3833,9.4109,9.1457,9.237,8390595,0
1992-01-22,9.2456,9.4287,9.2456,9.4287,7710880,0
1992-01-23,9.3833,9.3912,9.301,9.347,6318583,0
1992-01-24,9.3371,9.619,9.3186,9.53,4630473,0
1992-01-27,9.603,9.647,9.4557,9.4825,7912035,0
1992-01-28,9.803,10.131,9.793,10.131,21821860,0
1992-01-29,10.077,10.24,9.931,9.931,15353397,0
1992-01-30,9.876,9.931,9.711,9.931,9811818,0
1992-01-31,9.913,9.967,9.767,9.767,5742733,0
1992-02-03,9.729,10.059,9.729,10.012,6606509,0
1992-02-04,9.994,10.149,9.866,10.141,8988796,0
1992-02-05,10.131,10.224,10.122,10.186,7925182,0
1992-02-06,10.176,10.313,10.059,10.059,4609437,0
1992-02-07,10.068,10.087,9.931,9.994,6929933,0
1992-02-10,10.003,10.322,9.985,10.286,7219172,0
1992-02-11,10.269,10.478,10.259,10.405,7483434,0
1992-02-12,10.296,10.415,10.296,10.332,6526309,0
1992-02-13,10.277,10.303,10.096,10.131,5595483,0
1992-02-14,10.096,10.233,10.04,10.233,4279442,0
1992-02-18,10.215,10.606,10.215,10.488,11123916,0
1992-02-19,10.45,10.478,10.377,10.424,13182781,0
1992-02-20,10.488,10.881,10.478,10.862,14067593,0
1992-02-21,10.871,11.09,10.807,10.943,17100671,0
1992-02-24,11.008,11.081,10.953,11.045,8085577,0
1992-02-25,11.036,11.071,10.833,10.961,8557566,0
1992-02-26,10.998,11.254,10.971,11.143,9960380,0
1992-02-27,11.126,11.143,11.026,11.036,5829507,0
1992-02-28,11.061,11.099,10.916,11.008,7906777,0
1992-03-02,11.026,11.061,10.961,11.054,5724327,0
1992-03-03,11.036,11.081,10.98,11.081,4450355,0
1992-03-04,11.09,11.235,11.036,11.108,7512358,0
1992-03-05,11.108,11.19,11.054,11.117,7825263,0
1992-03-06,11.117,11.153,11.036,11.108,6112172,0
1992-03-09,11.09,11.099,10.852,10.852,6001734,0
1992-03-10,10.871,10.908,10.744,10.852,9080828,0
1992-03-11,10.852,10.908,10.589,10.633,6910211,0
1992-03-12,10.624,10.624,10.351,10.542,10801807,0
1992-03-13,10.66,10.679,10.57,10.66,6187110,0
1992-03-16,10.651,10.735,10.56,10.735,5446920,0
1992-03-17,10.735,10.881,10.735,10.787,5690145,0
1992-03-18,10.797,10.871,10.761,10.833,3973109,0
1992-03-19,10.881,10.908,10.825,10.843,3280247,0
1992-03-20,10.843,10.899,10.725,10.725,7564948,0
1992-03-23,10.725,10.779,10.706,10.725,4375415,0
1992-03-24,10.716,10.725,10.579,10.589,4424061,0
1992-03-25,10.589,10.761,10.579,10.697,5533690,0
1992-03-26,10.716,10.744,10.57,10.589,5187917,0
1992-03-27,10.579,10.624,10.542,10.579,4098007,0
1992-03-30,10.57,10.843,10.57,10.779,5487676,0
1992-03-31,10.779,11.045,10.779,10.852,6995668,0
1992-04-01,10.833,11.045,10.754,11.036,7417697,0
1992-04-02,11.071,11.281,11.061,11.2,11598531,0
1992-04-03,11.182,11.346,11.026,11.336,9571221,0
1992-04-06,11.346,11.428,11.2,11.391,9350347,0
1992-04-07,11.346,11.356,11.045,11.061,9481820,0
1992-04-08,10.925,10.953,10.598,10.725,17575288,0
1992-04-09,10.744,10.871,10.624,10.843,11816778,0
1992-04-10,10.881,11.026,10.852,10.943,8790273,0
1992-04-13,10.899,11.017,10.899,10.916,4600234,0
1992-04-14,10.98,10.989,10.697,10.716,11544630,0
1992-04-15,10.716,10.754,10.615,10.754,8725852,0
1992-04-16,10.735,11.036,10.735,10.89,11864107,0
1992-04-20,10.825,10.961,10.787,10.833,8523383,0
1992-04-21,10.862,10.998,10.825,10.862,7258615,0
1992-04-22,10.852,10.998,10.852,10.989,5546839,0
1992-04-23,10.934,11.09,10.899,10.934,6952284,0
1992-04-24,10.961,11.008,10.816,10.843,4616011,0
1992-04-27,10.77,10.797,10.642,10.697,7379570,0
1992-04-28,10.642,10.651,10.459,10.552,10968777,0
1992-04-29,10.57,10.725,10.524,10.642,7295427,0
1992-04-30,10.57,10.589,10.433,10.442,7308575,0
1992-05-01,10.488,10.552,10.405,10.459,7245467,0
1992-05-04,10.488,10.642,10.488,10.598,6447428,0
1992-05-05,10.589,10.642,10.579,10.615,4383303,0
1992-05-06,10.633,10.77,10.589,10.77,5436401,0
1992-05-07,10.761,10.825,10.725,10.754,4045418,0
1992-05-08,10.779,10.807,10.687,10.77,4305737,0
1992-05-11,10.761,10.761,10.679,10.754,4597604,0
1992-05-12,10.706,10.706,10.589,10.633,5365409,0
1992-05-13,10.67,10.908,10.615,10.89,10951687,0
1992-05-14,10.852,10.899,10.779,10.779,5606001,0
1992-05-15,10.716,11.026,10.706,10.953,13674490,0
1992-05-18,11.036,11.391,11.036,11.356,10204590,0
1992-05-19,11.428,11.792,11.356,11.72,17440858,0
1992-05-20,11.61,11.647,11.217,11.29,17170352,0
1992-05-21,11.108,11.182,10.961,11.036,11713901,0
1992-05-22,11.036,11.108,10.852,10.852,9189948,0
1992-05-26,10.89,10.89,10.57,10.716,8408673,0
1992-05-27,10.57,10.716,10.459,10.716,7858131,0
1992-05-28,10.716,10.998,10.642,10.961,5030151,0
1992-05-29,11.036,11.108,10.825,10.89,4119374,0
1992-06-01,10.89,11.071,10.787,11.071,4280099,0
1992-06-02,11.108,11.463,11.108,11.182,6611441,0
1992-06-03,11.182,11.29,11.071,11.217,4483224,0
1992-06-04,11.254,11.254,10.606,10.679,9110081,0
1992-06-05,10.322,10.459,10.141,10.459,13091736,0
1992-06-08,10.424,10.679,10.361,10.642,4953895,0
1992-06-09,10.716,10.716,10.459,10.497,4048047,0
1992-06-10,10.497,10.532,10.25,10.361,5679954,0
1992-06-11,10.361,10.57,10.286,10.532,4555534,0
1992-06-12,10.679,10.716,10.497,10.497,3570473,0
1992-06-15,10.424,10.606,10.424,10.57,3101445,0
1992-06-16,10.642,10.679,10.459,10.459,2730363,0
1992-06-17,10.459,10.532,10.322,10.361,4524637,0
1992-06-18,10.361,10.459,10.322,10.322,4436880,0
1992-06-19,10.386,10.532,10.361,10.459,6065170,0
1992-06-22,10.386,10.424,10.25,10.386,3165536,0
1992-06-23,10.361,10.386,9.921,10.068,7722385,0
1992-06-24,10.03,10.141,9.959,10.03,4001047,0
1992-06-25,10.068,10.361,10.03,10.322,3558312,0
1992-06-26,10.286,10.459,10.105,10.176,2743509,0
1992-06-29,10.176,10.361,10.176,10.25,2531509,0
1992-06-30,10.286,10.361,10.215,10.361,2603819,0
1992-07-01,10.322,10.57,10.322,10.532,2850331,0
1992-07-02,10.57,10.57,10.286,10.361,3392657,0
1992-07-06,10.332,10.369,9.94,10.049,5004841,0
1992-07-07,10.049,10.157,9.903,9.94,5203038,0
1992-07-08,9.903,9.94,9.793,9.903,4187739,0
1992-07-09,9.903,9.977,9.831,9.831,3145488,0
1992-07-10,9.866,9.903,9.757,9.903,2995280,0
1992-07-13,9.903,9.903,9.757,9.793,3073506,0
1992-07-14,9.831,10.332,9.757,10.296,5314789,0
1992-07-15,10.369,10.589,10.332,10.514,5563932,0
1992-07-16,10.442,10.552,10.332,10.442,3170138,0
1992-07-17,10.369,10.405,10.259,10.296,3806796,0
1992-07-20,10.195,10.296,10.122,10.259,2321811,0
1992-07-21,10.332,10.369,10.259,10.332,1560583,0
1992-07-22,10.259,10.296,10.157,10.259,2080886,0
1992-07-23,10.224,10.259,10.087,10.195,2634059,0
1992-07-24,10.122,10.296,10.087,10.224,2305704,0
1992-07-27,10.259,10.442,10.195,10.259,2915739,0
1992-07-28,10.224,10.296,10.157,10.195,2394450,0
1992-07-29,10.224,10.442,10.157,10.369,5529747,0
1992-07-30,10.405,10.552,10.369,10.442,3636211,0
1992-07-31,10.478,10.478,10.296,10.332,1812353,0
1992-08-03,10.332,10.369,10.259,10.332,1557625,0
1992-08-04,10.369,10.442,10.157,10.195,2940389,0
1992-08-05,10.195,10.195,10.087,10.122,2482536,0
1992-08-06,10.087,10.195,10.087,10.122,2467090,0
1992-08-07,10.122,10.442,10.122,10.259,3054113,0
1992-08-10,10.087,10.224,10.087,10.195,2094690,0
1992-08-11,10.195,10.369,10.122,10.259,2732663,0
1992-08-12,10.259,10.369,10.224,10.332,2282367,0
1992-08-13,10.442,10.442,10.296,10.442,3358144,0
1992-08-14,10.442,10.478,10.369,10.405,2229778,0
1992-08-17,10.405,10.552,10.405,10.405,1939224,0
1992-08-18,10.405,10.405,10.195,10.296,2945648,0
1992-08-19,10.195,10.195,9.903,9.903,3810740,0
1992-08-20,9.94,9.977,9.793,9.866,4958826,0
1992-08-21,9.977,10.012,9.584,9.686,6480295,0
1992-08-24,9.4735,9.584,9.4011,9.4378,5800581,0
1992-08-25,9.547,9.584,9.4011,9.4378,6380375,0
1992-08-26,9.4378,9.757,9.4378,9.721,5481430,0
1992-08-27,9.866,10.012,9.831,9.866,5973797,0
1992-08-28,9.94,10.087,9.903,10.049,3501121,0
1992-08-31,10.012,10.049,9.866,9.903,2079243,0
1992-09-01,9.903,9.977,9.831,9.903,2356322,0
1992-09-02,9.94,10.012,9.866,9.977,2257061,0
1992-09-03,10.012,10.259,9.977,10.087,4897692,0
1992-09-04,10.122,10.259,9.977,9.977,2898975,0
1992-09-08,10.012,10.087,9.903,9.977,3518212,0
1992-09-09,9.977,10.122,9.866,10.122,3291093,0
1992-09-10,10.195,10.66,10.195,10.552,6994683,0
1992-09-11,10.552,10.697,10.514,10.66,3794306,0
1992-09-14,10.725,10.761,10.442,10.514,4604507,0
1992-09-15,10.442,10.514,10.405,10.442,2014821,0
1992-09-16,10.405,10.66,10.369,10.552,3402846,0
1992-09-17,10.552,10.66,10.442,10.552,2176203,0
1992-09-18,10.552,10.589,10.442,10.552,4435894,0
1992-09-21,10.552,10.697,10.552,10.624,2265605,0
1992-09-22,10.589,10.624,10.478,10.552,2281380,0
1992-09-23,10.624,10.697,10.442,10.514,3711150,0
1992-09-24,10.552,10.552,10.369,10.405,2277438,0
1992-09-25,10.405,10.442,10.296,10.442,2774077,0
1992-09-28,10.405,10.478,10.369,10.478,2284671,0
1992-09-29,10.478,10.552,10.405,10.478,2373743,0
1992-09-30,10.442,10.478,10.369,10.405,2120000,0
1992-10-01,10.442,10.442,10.195,10.195,2917381,0
1992-10-02,10.157,10.157,10.012,10.012,2725759,0
1992-10-05,9.921,10.059,9.557,10.021,5475514,0
1992-10-06,9.994,10.059,9.739,9.921,2686647,0
1992-10-07,9.921,10.021,9.702,9.848,4036214,0
1992-10-08,9.884,10.096,9.739,10.096,2999554,0
1992-10-09,10.059,10.096,9.848,9.848,1662473,0
1992-10-12,9.959,10.205,9.921,10.167,2321811,0
1992-10-13,10.24,10.386,10.167,10.386,3634896,0
1992-10-14,10.313,10.386,10.059,10.205,2377029,0
1992-10-15,10.131,10.313,10.096,10.24,2181464,0
1992-10-16,10.277,10.351,10.167,10.351,4148954,0
1992-10-19,10.313,10.598,10.277,10.424,2951237,0
1992-10-20,10.459,10.497,10.313,10.351,3545165,0
1992-10-21,10.351,10.532,10.167,10.424,3654286,0
1992-10-22,10.497,10.57,10.351,10.57,4404340,0
1992-10-23,10.744,11.143,10.706,11.071,8734069,0
1992-10-26,11.071,11.245,10.852,11.209,5974783,0
1992-10-27,11.356,11.428,11.209,11.428,6684735,0
1992-10-28,11.356,11.574,11.281,11.574,5880123,0
1992-10-29,11.501,11.501,11.281,11.391,3534975,0
1992-10-30,11.356,11.391,11.143,11.318,2517375,0
1992-11-02,11.245,11.501,11.108,11.501,4564737,0
1992-11-03,11.501,11.501,11.245,11.391,2661668,0
1992-11-04,11.318,11.574,11.318,11.501,3462665,0
1992-11-05,11.501,11.536,11.391,11.501,3233575,0
1992-11-06,11.463,11.72,11.428,11.536,3824544,0
1992-11-09,11.574,11.967,11.574,11.747,7552785,0
1992-11-10,11.857,12.075,11.82,12.002,5697377,0
1992-11-11,11.967,11.967,11.682,11.967,6204202,0
1992-11-12,11.894,11.929,11.72,11.82,3512953,0
1992-11-13,11.783,11.82,11.647,11.72,2406609,0
1992-11-16,11.428,11.72,11.428,11.574,3170797,0
1992-11-17,11.574,11.82,11.574,11.72,2957810,0
1992-11-18,11.72,11.747,11.536,11.574,2441452,0
1992-11-19,11.536,11.857,11.391,11.747,4919385,0
1992-11-20,11.857,12.075,11.747,11.929,7306273,0
1992-11-23,11.929,11.929,11.747,11.783,2264618,0
1992-11-24,11.747,12.039,11.747,12.002,3112620,0
1992-11-25,11.929,12.002,11.72,11.783,3740730,0
1992-11-27,11.783,11.857,11.72,11.82,1702902,0
1992-11-30,11.894,12.148,11.857,12.13,6052023,0
1992-12-01,11.857,12.039,11.463,11.61,32251599,0
1992-12-02,11.682,11.72,11.463,11.61,6460904,0
1992-12-03,11.536,11.61,11.391,11.536,4479936,0
1992-12-04,11.536,11.747,11.501,11.72,5706905,0
1992-12-07,11.929,11.967,11.783,11.82,4717902,0
1992-12-08,11.929,11.929,11.783,11.894,3201035,0
1992-12-09,11.894,11.929,11.647,11.747,4178205,0
1992-12-10,11.682,11.72,11.463,11.647,4572625,0
1992-12-11,11.536,11.682,11.463,11.501,2796755,0
1992-12-14,11.501,11.647,11.501,11.647,2835211,0
1992-12-15,11.61,11.747,11.61,11.61,2328055,0
1992-12-16,11.72,11.747,11.501,11.574,2347777,0
1992-12-17,11.647,11.894,11.61,11.857,3911315,0
1992-12-18,11.967,12.148,11.929,12.148,8097410,0
1992-12-21,12.075,12.26,12.039,12.148,4871726,0
1992-12-22,12.26,12.294,12.114,12.184,4000718,0
1992-12-23,12.222,12.321,12.148,12.148,3442288,0
1992-12-24,12.222,12.396,12.222,12.358,1971437,0
1992-12-28,12.321,12.724,12.294,12.724,3687485,0
1992-12-29,12.724,13.006,12.651,12.687,4869425,0
1992-12-30,12.651,12.797,12.467,12.504,3651328,0
1992-12-31,12.504,12.651,12.358,12.358,2427316,0
1993-01-04,12.075,12.321,12.075,12.294,3793648,0
1993-01-05,12.269,12.448,12.194,12.377,2505544,0
1993-01-06,12.414,12.732,12.414,12.669,5518571,0
1993-01-07,12.669,12.77,12.302,12.414,3240146,0
1993-01-08,12.414,12.448,12.122,12.414,3505065,0
1993-01-11,12.448,12.486,12.158,12.231,2430275,0
1993-01-12,12.231,12.231,12.021,12.194,2359609,0
1993-01-13,12.158,12.448,12.095,12.448,3839663,0
1993-01-14,12.595,12.841,12.559,12.807,7287539,0
1993-01-15,12.916,12.951,12.77,12.916,6293275,0
1993-01-18,12.841,13.062,12.807,12.841,4678132,0
1993-01-19,12.916,12.951,12.705,12.77,2642933,0
1993-01-20,12.732,12.879,12.705,12.807,2245884,0
1993-01-21,12.732,12.987,12.732,12.951,5250698,0
1993-01-22,13.025,13.098,12.669,12.732,4143036,0
1993-01-25,12.705,12.807,12.34,12.486,3133983,0
1993-01-26,13.025,13.417,12.879,13.28,11319482,0
1993-01-27,13.318,13.417,12.916,13.098,4400066,0
1993-01-28,13.025,13.28,12.916,13.243,4443781,0
1993-01-29,13.243,13.28,13.098,13.133,3251651,0
1993-02-01,13.172,13.207,12.987,13.133,2447367,0
1993-02-02,13.098,13.417,13.062,13.417,3467923,0
1993-02-03,13.454,13.783,13.454,13.71,5983327,0
1993-02-04,13.71,13.71,13.454,13.672,4622913,0
1993-02-05,13.564,13.783,13.526,13.637,4584785,0
1993-02-08,13.564,13.672,13.454,13.637,3217140,0
1993-02-09,13.38,13.526,13.318,13.344,3999403,0
1993-02-10,13.207,13.492,13.172,13.454,3756835,0
1993-02-11,13.454,13.71,13.417,13.526,4074671,0
1993-02-12,13.526,13.672,13.417,13.526,3015988,0
1993-02-16,13.38,13.38,12.732,12.916,6166075,0
1993-02-17,12.916,13.133,12.841,12.951,4930230,0
1993-02-18,13.207,13.318,12.951,13.062,5809456,0
1993-02-19,13.098,13.133,12.879,12.951,6184482,0
1993-02-22,12.951,13.207,12.916,13.133,3998090,0
1993-02-23,13.133,13.133,12.231,12.448,5686200,0
1993-02-24,12.523,12.807,12.448,12.807,3818299,0
1993-02-25,12.807,12.916,12.705,12.916,2624527,0
1993-02-26,12.916,12.916,12.732,12.77,2337585,0
1993-03-01,12.879,12.879,12.523,12.595,2450326,0
1993-03-02,12.595,12.705,12.34,12.705,3591510,0
1993-03-03,12.77,12.879,12.705,12.841,2937760,0
1993-03-04,12.841,12.916,12.669,12.916,2424360,0
1993-03-05,12.841,13.243,12.841,13.098,5740761,0
1993-03-08,13.133,13.207,12.916,13.172,7399292,0
1993-03-09,13.133,13.172,13.025,13.098,3453134,0
1993-03-10,13.098,13.098,12.669,12.951,15207790,0
1993-03-11,12.916,13.062,12.77,12.916,7799627,0
1993-03-12,12.77,12.916,12.705,12.916,3723968,0
1993-03-15,12.987,13.098,12.951,13.025,3548123,0
1993-03-16,13.062,13.133,12.951,13.025,2282367,0
1993-03-17,12.987,13.025,12.732,12.841,2406609,0
1993-03-18,12.841,13.062,12.807,13.025,1960916,0
1993-03-19,13.062,13.062,12.77,12.879,5296384,0
1993-03-22,12.77,12.807,12.705,12.77,2110468,0
1993-03-23,12.732,12.77,12.669,12.669,1564527,0
1993-03-24,12.669,12.841,12.523,12.559,3073177,0
1993-03-25,12.559,12.705,12.523,12.632,2321811,0
1993-03-26,12.669,12.77,12.632,12.705,2214004,0
1993-03-29,12.77,12.841,12.448,12.559,2233394,0
1993-03-30,12.632,12.705,12.559,12.705,1548749,0
1993-03-31,12.879,12.916,12.732,12.807,3042282,0
1993-04-01,12.841,12.987,12.77,12.807,3223714,0
1993-04-02,12.841,12.916,12.595,12.632,3475812,0
1993-04-05,12.542,12.613,12.212,12.212,4030628,0
1993-04-06,12.285,12.321,11.967,12.25,4965400,0
1993-04-07,12.104,12.175,11.711,11.967,4478950,0
1993-04-08,11.967,12.039,11.673,11.747,4292917,0
1993-04-12,11.82,12.25,11.82,12.066,5003855,0
1993-04-13,12.212,12.358,12.104,12.212,3204322,0
1993-04-14,12.285,12.358,11.894,11.967,3120507,0
1993-04-15,11.967,12.104,11.894,12.002,2554848,0
1993-04-16,12.039,12.066,11.783,11.929,4170975,0
1993-04-19,11.929,12.066,11.783,12.066,3482713,0
1993-04-20,12.002,12.138,11.747,11.967,3662176,0
1993-04-21,12.039,12.039,11.673,11.711,2840472,0
1993-04-22,11.492,11.82,11.492,11.601,3579675,0
1993-04-23,11.601,11.857,11.527,11.673,3132341,0
1993-04-26,11.747,11.967,11.673,11.82,2425345,0
1993-04-27,11.455,11.783,11.281,11.783,8017543,0
1993-04-28,11.747,12.066,11.601,11.857,3014672,0
1993-04-29,11.82,11.929,11.601,11.929,2747781,0
1993-04-30,11.894,11.894,11.565,11.747,3925451,0
1993-05-03,11.747,11.747,11.492,11.601,5065319,0
1993-05-04,11.601,11.82,11.527,11.601,4153556,0
1993-05-05,11.527,11.565,11.318,11.356,7607675,0
1993-05-06,11.419,11.419,11.026,11.099,8795861,0
1993-05-07,11.099,11.318,11.061,11.172,6919416,0
1993-05-10,11.356,11.455,11.245,11.381,4733021,0
1993-05-11,11.455,11.565,11.381,11.527,2854275,0
1993-05-12,11.455,11.492,11.281,11.419,4136134,0
1993-05-13,11.356,11.381,11.135,11.172,4117399,0
1993-05-14,11.209,11.381,11.209,11.356,3743360,0
1993-05-17,11.419,11.565,11.356,11.419,3103088,0
1993-05-18,11.492,11.527,11.381,11.527,3127081,0
1993-05-19,11.527,12.066,11.455,11.967,6231812,0
1993-05-20,12.039,12.687,12.039,12.687,8384680,0
1993-05-21,12.504,12.613,12.285,12.396,7060092,0
1993-05-24,12.285,12.75,12.285,12.75,5039353,0
1993-05-25,12.788,12.823,12.578,12.651,3143514,0
1993-05-26,12.651,12.896,12.542,12.788,3342367,0
1993-05-27,12.823,12.823,12.687,12.788,3538591,0
1993-05-28,12.724,12.75,12.613,12.687,2346132,0
1993-06-01,12.687,12.75,12.613,12.687,3825530,0
1993-06-02,12.613,12.724,12.578,12.578,4292258,0
1993-06-03,12.578,12.724,12.504,12.687,3815999,0
1993-06-04,12.613,12.788,12.578,12.75,3132998,0
1993-06-07,12.788,12.823,12.687,12.724,2823051,0
1993-06-08,12.651,12.724,12.285,12.613,2592972,0
1993-06-09,12.613,12.651,12.432,12.467,1631906,0
1993-06-10,12.358,12.467,12.212,12.432,2676785,0
1993-06-11,12.613,12.651,12.467,12.578,2838498,0
1993-06-14,12.613,12.613,12.467,12.504,1578658,0
1993-06-15,12.613,12.687,12.578,12.613,2379660,0
1993-06-16,12.613,12.724,12.25,12.467,3584607,0
1993-06-17,12.358,12.467,12.358,12.467,2156483,0
1993-06-18,12.396,12.432,12.25,12.285,4508202,0
1993-06-21,12.396,12.396,12.212,12.285,1925747,0
1993-06-22,12.321,12.396,12.104,12.285,2099950,0
1993-06-23,12.212,12.285,11.637,11.673,4723820,0
1993-06-24,11.783,12.066,11.747,12.066,5965251,0
1993-06-25,12.066,12.104,11.82,12.002,2321811,0
1993-06-28,12.039,12.104,12.002,12.104,2072668,0
1993-06-29,12.104,12.104,11.747,11.857,4289629,0
1993-06-30,11.783,11.857,11.673,11.747,4192012,0
1993-07-01,11.82,11.82,11.673,11.747,3569488,0
1993-07-02,11.656,11.801,11.584,11.765,3146802,0
1993-07-06,11.73,11.801,11.473,11.545,3761108,0
1993-07-07,11.584,11.619,11.153,11.19,6823440,0
1993-07-08,10.754,11.264,10.716,11.19,18971858,0
1993-07-09,11.226,11.51,11.153,11.327,6281114,0
1993-07-12,11.264,11.264,10.754,10.862,5762782,0
1993-07-13,10.971,11.008,10.716,10.787,9724059,0
1993-07-14,10.862,11.081,10.787,10.971,7163956,0
1993-07-15,10.825,10.971,10.754,10.934,6942423,0
1993-07-16,10.934,10.934,10.825,10.899,4728092,0
1993-07-19,10.862,10.899,10.532,10.57,4773122,0
1993-07-20,10.606,10.642,10.396,10.57,7774645,0
1993-07-21,10.57,10.754,10.469,10.506,5696061,0
1993-07-22,10.506,10.754,10.469,10.716,6242658,0
1993-07-23,10.934,11.438,10.862,11.327,5955390,0
1993-07-26,11.545,11.584,11.473,11.473,3583292,0
1993-07-27,11.545,11.692,11.473,11.545,3254936,0
1993-07-28,11.51,11.545,11.399,11.473,2832911,0
1993-07-29,11.438,11.473,10.971,11.153,7405864,0
1993-07-30,11.153,11.153,10.679,10.825,9583712,0
1993-08-02,10.862,10.899,10.716,10.787,4541399,0
1993-08-03,10.754,10.825,10.679,10.787,4566709,0
1993-08-04,10.754,10.754,10.532,10.532,6329103,0
1993-08-05,10.532,10.642,10.469,10.532,5280277,0
1993-08-06,10.606,10.754,10.606,10.606,3314101,0
1993-08-09,10.606,10.899,10.606,10.787,3459380,0
1993-08-10,10.862,10.934,10.57,10.716,3410406,0
1993-08-11,10.825,10.862,10.57,10.642,3127740,0
1993-08-12,10.679,10.899,10.532,10.862,3615174,0
1993-08-13,10.825,10.862,10.679,10.862,3482058,0
1993-08-16,10.971,11.363,10.934,11.29,5781518,0
1993-08-17,11.29,11.327,11.117,11.264,3511312,0
1993-08-18,11.264,11.473,11.226,11.226,5067620,0
1993-08-19,11.226,11.226,11.081,11.153,4147312,0
1993-08-20,11.226,11.51,11.045,11.438,5443304,0
1993-08-23,11.327,11.327,11.153,11.19,2695850,0
1993-08-24,11.264,11.29,11.19,11.226,3144501,0
1993-08-25,11.29,11.473,11.226,11.29,2972931,0
1993-08-26,11.29,11.473,11.153,11.363,2685991,0
1993-08-27,11.327,11.619,11.327,11.619,4879285,0
1993-08-30,11.584,11.765,11.363,11.473,4505574,0
1993-08-31,11.399,11.473,11.264,11.327,3700630,0
1993-09-01,11.264,11.363,11.226,11.264,3457077,0
1993-09-02,11.226,11.29,11.081,11.226,3057071,0
1993-09-03,11.153,11.363,11.081,11.327,1708161,0
1993-09-07,11.264,11.438,11.19,11.226,2221233,0
1993-09-08,11.226,11.29,11.117,11.264,2400694,0
1993-09-09,11.19,11.29,11.008,11.081,2507187,0
1993-09-10,11.153,11.545,11.008,11.545,4688649,0
1993-09-13,11.838,11.947,11.73,11.765,7128784,0
1993-09-14,11.838,11.947,11.73,11.73,4290616,0
1993-09-15,11.545,11.545,10.899,11.29,17539462,0
1993-09-16,11.29,11.363,11.226,11.327,4825710,0
1993-09-17,11.226,11.363,11.117,11.363,9138677,0
1993-09-20,11.327,11.327,11.117,11.153,5266145,0
1993-09-21,11.226,11.363,11.008,11.081,7891328,0
1993-09-22,11.226,11.29,10.825,11.081,10719307,0
1993-09-23,11.045,11.226,10.899,11.117,6281443,0
1993-09-24,11.008,11.19,11.008,11.081,4376729,0
1993-09-27,11.19,11.226,11.117,11.153,3568828,0
1993-09-28,11.19,11.19,10.971,11.045,3553711,0
1993-09-29,10.971,11.008,10.825,10.971,3387068,0
1993-09-30,10.899,11.008,10.899,10.899,3150089,0
1993-10-01,10.862,10.971,10.716,10.934,4576240,0
1993-10-04,10.862,11.117,10.862,10.971,4384948,0
1993-10-05,11.008,11.045,10.862,10.899,5738789,0
1993-10-06,10.916,11.172,10.881,11.172,4020111,0
1993-10-07,11.135,11.346,11.099,11.346,5188575,0
1993-10-08,11.346,11.527,11.209,11.419,4608451,0
1993-10-11,11.419,11.527,11.346,11.455,3665463,0
1993-10-12,11.527,11.601,11.455,11.492,5460396,0
1993-10-13,11.711,12.87,11.711,12.797,21429084,0
1993-10-14,12.76,12.944,12.504,12.687,15721520,0
1993-10-15,12.687,12.87,12.542,12.651,10666391,0
1993-10-18,12.724,12.944,12.542,12.542,9204741,0
1993-10-19,12.613,12.651,12.184,12.25,6042491,0
1993-10-20,12.222,12.25,12.075,12.148,4074014,0
1993-10-21,12.358,12.358,12.039,12.039,5574119,0
1993-10-22,12.075,12.114,11.929,12.002,5150119,0
1993-10-25,12.075,12.285,12.039,12.114,3875161,0
1993-10-26,12.184,12.321,12.075,12.148,6422775,0
1993-10-27,12.148,12.222,12.075,12.114,3224043,0
1993-10-28,12.184,12.396,12.184,12.222,4944035,0
1993-10-29,12.222,12.432,12.222,12.432,2769475,0
1993-11-01,12.432,12.613,12.396,12.613,6696570,0
1993-11-02,12.578,12.687,12.321,12.432,5556041,0
1993-11-03,12.432,12.432,12.222,12.25,4181492,0
1993-11-04,12.321,12.321,12.148,12.285,4819794,0
1993-11-05,12.222,12.285,11.929,12.039,4852991,0
1993-11-08,12.114,12.148,11.929,11.967,4671229,0
1993-11-09,12.039,12.148,11.894,11.929,3286164,0
1993-11-10,11.637,11.894,11.601,11.894,12308485,0
1993-11-11,11.929,12.039,11.637,11.673,8058297,0
1993-11-12,11.527,11.601,11.492,11.601,6633461,0
1993-11-15,11.565,11.673,11.492,11.565,5236563,0
1993-11-16,11.637,11.673,11.492,11.565,4272867,0
1993-11-17,11.527,11.565,11.318,11.346,4919714,0
1993-11-18,11.318,11.455,11.318,11.381,5442318,0
1993-11-19,11.281,11.281,11.135,11.281,7428215,0
1993-11-22,11.245,11.245,10.953,11.026,6257120,0
1993-11-23,11.099,11.281,10.989,11.245,4933846,0
1993-11-24,11.245,11.346,11.172,11.281,3951088,0
1993-11-26,11.318,11.381,11.172,11.245,1400185,0
1993-11-29,11.281,11.492,11.281,11.381,3738758,0
1993-11-30,11.455,11.711,11.455,11.527,5771000,0
1993-12-01,11.747,11.929,11.747,11.783,5770014,0
1993-12-02,11.929,11.967,11.857,11.967,4598590,0
1993-12-03,11.929,11.967,11.82,11.929,3076794,0
1993-12-06,11.894,11.929,11.783,11.857,3188874,0
1993-12-07,11.857,12.075,11.82,12.002,3269072,0
1993-12-08,12.039,12.25,12.002,12.039,5077481,0
1993-12-09,12.184,12.321,12.075,12.222,5946845,0
1993-12-10,12.25,12.25,12.114,12.148,2552215,0
1993-12-13,12.148,12.285,12.114,12.285,2495026,0
1993-12-14,12.25,12.321,12.114,12.148,4010908,0
1993-12-15,12.184,12.25,12.114,12.184,2758629,0
1993-12-16,12.222,12.285,12.148,12.285,3846893,0
1993-12-17,12.285,12.687,12.25,12.542,8231184,0
1993-12-20,12.467,12.542,12.358,12.432,3543850,0
1993-12-21,12.432,12.542,12.358,12.504,2932830,0
1993-12-22,12.578,12.87,12.542,12.87,6032302,0
1993-12-23,12.978,13.124,12.906,12.944,6447098,0
1993-12-27,12.906,13.016,12.76,12.833,2757314,0
1993-12-28,12.797,13.016,12.651,12.724,4149284,0
1993-12-29,12.687,12.76,12.542,12.687,4725134,0
1993-12-30,12.613,12.833,12.578,12.651,2995280,0
1993-12-31,12.687,12.724,12.321,12.321,2165029,0
1994-01-03,12.114,12.542,12.075,12.467,4522994,0
1994-01-04,12.595,12.925,12.559,12.925,5777573,0
1994-01-05,12.925,13.035,12.925,12.997,4955539,0
1994-01-06,13.107,13.253,13.035,13.143,7512358,0
1994-01-07,13.181,13.535,13.143,13.463,8293963,0
1994-01-10,13.463,13.865,13.389,13.828,10443874,0
1994-01-11,13.719,13.791,13.573,13.644,7263546,0
1994-01-12,13.644,13.644,13.389,13.499,5130727,0
1994-01-13,13.463,13.463,13.318,13.318,4019782,0
1994-01-14,13.389,13.791,13.353,13.791,6004692,0
1994-01-17,13.719,13.719,13.499,13.499,3169151,0
1994-01-18,13.535,13.61,13.389,13.573,3587563,0
1994-01-19,13.573,13.644,13.427,13.644,4594977,0
1994-01-20,13.61,13.791,13.61,13.719,4750771,0
1994-01-21,13.756,13.791,13.644,13.756,5487347,0
1994-01-24,13.756,13.828,13.573,13.573,3025517,0
1994-01-25,13.756,14.011,13.61,13.61,5789736,0
1994-01-26,13.61,13.719,13.499,13.644,3359787,0
1994-01-27,13.644,13.828,13.499,13.499,3850841,0
1994-01-28,13.573,13.719,13.389,13.644,6157531,0
1994-01-31,13.756,13.756,13.499,13.681,4888488,0
1994-02-01,13.791,13.865,13.535,13.644,2957152,0
1994-02-02,13.535,13.681,13.463,13.61,3422893,0
1994-02-03,13.61,13.865,13.499,13.573,3072191,0
1994-02-04,13.535,13.573,13.035,13.035,6035589,0
1994-02-07,13.035,13.573,12.997,13.499,5959005,0
1994-02-08,13.535,13.535,13.107,13.216,4761289,0
1994-02-09,13.28,13.318,12.96,13.107,5087998,0
1994-02-10,13.181,13.28,13.071,13.216,4154542,0
1994-02-11,13.216,13.353,13.143,13.28,2858548,0
1994-02-14,13.28,13.427,13.28,13.427,3289122,0
1994-02-15,13.463,13.535,13.427,13.535,3062660,0
1994-02-16,13.573,13.644,13.499,13.573,2321811,0
1994-02-17,13.61,13.681,13.28,13.535,3792335,0
1994-02-18,13.535,13.61,13.107,13.143,4750442,0
1994-02-22,13.28,13.389,13.216,13.28,4252817,0
1994-02-23,13.427,13.644,13.389,13.499,3923807,0
1994-02-24,13.535,13.828,13.427,13.719,4663670,0
1994-02-25,13.681,13.901,13.535,13.865,4244600,0
1994-02-28,13.938,14.084,13.681,13.901,5568203,0
1994-03-01,13.938,13.974,13.535,13.791,3677624,0
1994-03-02,13.573,13.644,13.463,13.535,3345984,0
1994-03-03,13.61,13.61,12.96,13.253,3399559,0
1994-03-04,13.216,13.463,13.143,13.353,3815671,0
1994-03-07,13.427,13.499,13.318,13.427,2118027,0
1994-03-08,13.427,13.499,13.318,13.427,1730182,0
1994-03-09,13.499,13.865,13.353,13.828,3902113,0
1994-03-10,13.791,13.828,13.463,13.573,3011714,0
1994-03-11,13.644,13.644,13.427,13.61,2306034,0
1994-03-14,13.719,13.791,13.181,13.28,6550634,0
1994-03-15,13.389,13.427,13.216,13.318,5284549,0
1994-03-16,13.353,13.389,13.181,13.253,2774733,0
1994-03-17,13.28,13.28,13.143,13.253,3624376,0
1994-03-18,13.28,13.61,13.181,13.61,8375806,0
1994-03-21,13.427,13.499,13.253,13.353,2827653,0
1994-03-22,13.427,13.644,13.353,13.535,3115248,0
1994-03-23,13.573,13.61,13.389,13.389,2649835,0
1994-03-24,13.318,13.389,13.071,13.107,3397588,0
1994-03-25,13.071,13.253,13.035,13.035,2395106,0
1994-03-28,13.071,13.071,12.669,12.741,4344848,0
1994-03-29,12.741,12.741,12.448,12.486,4192668,0
1994-03-30,12.414,12.815,12.194,12.231,5721041,0
1994-03-31,12.231,12.34,11.838,12.166,6996655,0
1994-04-04,11.875,12.302,11.875,12.056,5649387,0
1994-04-05,12.269,12.559,12.194,12.414,4199241,0
1994-04-06,12.414,12.486,12.231,12.269,3281560,0
1994-04-07,12.231,12.269,12.095,12.269,3345655,0
1994-04-08,12.166,12.34,12.095,12.095,2150238,0
1994-04-11,12.075,12.33,12.002,12.26,2935132,0
1994-04-12,12.294,12.368,12.222,12.26,2430603,0
1994-04-13,12.33,12.368,12.002,12.114,2755013,0
1994-04-14,12.114,12.148,11.967,12.002,3015659,0
1994-04-15,12.002,12.075,11.783,11.857,4146654,0
1994-04-18,11.82,11.838,11.565,11.601,3970479,0
1994-04-19,11.601,12.114,11.492,12.075,6008965,0
1994-04-20,12.148,12.294,11.747,11.857,3747304,0
1994-04-21,11.929,12.222,11.747,12.222,4191353,0
1994-04-22,12.406,12.514,12.33,12.368,3325605,0
1994-04-25,12.294,12.368,12.114,12.294,2211701,0
1994-04-26,12.551,12.696,12.551,12.623,3251651,0
1994-04-28,12.514,12.551,12.114,12.294,3995460,0
1994-04-29,12.33,12.514,12.222,12.33,2262976,0
1994-05-02,12.406,12.406,12.222,12.26,1896825,0
1994-05-03,12.26,12.551,12.148,12.439,3649357,0
1994-05-04,12.368,12.406,12.114,12.294,2910151,0
1994-05-05,12.33,12.439,12.222,12.294,2066753,0
1994-05-06,12.114,12.184,12.002,12.075,2363552,0
1994-05-09,12.002,12.075,11.82,11.82,2017122,0
1994-05-10,11.929,12.114,11.894,11.967,5362119,0
1994-05-11,12.075,12.148,12.039,12.148,3625035,0
1994-05-12,12.294,12.33,11.967,12.075,2021396,0
1994-05-13,12.114,12.184,12.075,12.075,2755013,0
1994-05-16,12.039,12.26,12.002,12.114,1950072,0
1994-05-17,12.039,12.368,12.039,12.33,3376223,0
1994-05-18,12.439,12.732,12.33,12.514,3504408,0
1994-05-19,12.514,12.87,12.476,12.833,3219770,0
1994-05-20,12.833,12.87,12.294,12.514,6325486,0
1994-05-23,12.406,12.476,12.294,12.439,1906027,0
1994-05-24,12.439,12.585,12.368,12.439,1889265,0
1994-05-25,12.406,12.797,12.294,12.797,2444738,0
1994-05-26,12.732,12.76,12.623,12.623,2496010,0
1994-05-27,12.623,12.833,12.585,12.833,1946785,0
1994-05-31,12.732,12.833,12.476,12.585,3299311,0
1994-06-01,12.476,12.696,12.33,12.66,3926764,0
1994-06-02,12.797,12.944,12.696,12.732,4060538,0
1994-06-03,12.732,13.016,12.732,12.944,3027162,0
1994-06-06,13.016,13.016,12.732,12.76,2670213,0
1994-06-07,12.76,12.87,12.732,12.833,1551708,0
1994-06-08,12.833,12.87,12.585,12.66,1927390,0
1994-06-09,12.66,12.833,12.585,12.76,2608420,0
1994-06-10,12.732,12.87,12.696,12.76,1524755,0
1994-06-13,12.732,12.833,12.66,12.797,1563869,0
1994-06-14,12.87,12.978,12.833,12.944,3030777,0
1994-06-15,12.978,13.016,12.87,12.944,2855261,0
1994-06-16,12.944,13.124,12.944,13.089,3003825,0
1994-06-17,12.978,13.089,12.906,12.944,9837126,0
1994-06-20,12.76,12.944,12.732,12.944,2734634,0
1994-06-21,12.906,12.906,12.439,12.476,4907880,0
1994-06-22,12.551,12.66,12.222,12.33,4607466,0
1994-06-23,12.26,12.406,12.26,12.368,2759943,0
1994-06-24,12.368,12.696,12.039,12.184,2989034,0
1994-06-27,12.114,12.514,12.075,12.514,4799744,0
1994-06-28,12.476,12.585,12.368,12.514,3796278,0
1994-06-29,12.514,12.623,12.33,12.368,3583950,0
1994-06-30,12.33,12.406,12.075,12.075,3349269,0
1994-07-01,12.184,12.368,12.148,12.33,4605164,0
1994-07-05,12.311,12.496,12.277,12.457,2789854,0
1994-07-06,12.424,12.533,12.241,12.277,2336273,0
1994-07-07,12.277,12.387,12.095,12.311,2785909,0
1994-07-08,12.241,12.604,12.202,12.311,2003644,0
1994-07-11,12.349,12.349,12.13,12.241,1992799,0
1994-07-12,12.277,12.311,12.095,12.202,3494219,0
1994-07-13,12.241,12.311,12.13,12.13,2424360,0
1994-07-14,12.13,12.823,11.947,12.13,4745513,0
1994-07-15,12.13,12.202,12.056,12.13,6425735,0
1994-07-18,12.056,12.241,12.056,12.202,3519527,0
1994-07-19,12.166,12.241,12.056,12.095,2863148,0
1994-07-20,12.021,12.056,11.875,11.875,3237847,0
1994-07-21,11.875,12.095,11.811,12.021,2702755,0
1994-07-22,12.13,12.241,12.095,12.13,2925598,0
1994-07-25,12.095,12.202,11.875,11.984,2571280,0
1994-07-26,11.947,12.13,11.875,12.095,1747603,0
1994-07-27,12.166,12.349,12.056,12.241,3374250,0
1994-07-28,12.166,12.349,12.166,12.241,2352047,0
1994-07-29,12.277,12.457,12.241,12.311,2972931,0
1994-08-01,12.387,12.424,12.311,12.387,1940866,0
1994-08-02,12.457,12.533,12.349,12.424,2970958,0
1994-08-03,12.387,12.387,12.277,12.349,2681388,0
1994-08-04,12.277,12.349,12.241,12.277,1747932,0
1994-08-05,12.166,12.349,12.13,12.311,2905222,0
1994-08-08,12.349,12.457,12.277,12.387,2146294,0
1994-08-09,12.457,12.533,12.387,12.457,4058567,0
1994-08-10,12.533,12.679,12.457,12.642,2818120,0
1994-08-11,12.642,13.006,12.642,12.714,3996774,0
1994-08-12,12.75,12.788,12.679,12.679,1684167,0
1994-08-15,12.714,12.714,12.569,12.604,1497145,0
1994-08-16,12.533,12.604,12.311,12.424,3031763,0
1994-08-17,12.457,12.679,12.349,12.604,3143514,0
1994-08-18,12.457,12.496,12.349,12.349,2756985,0
1994-08-19,12.387,12.424,12.277,12.277,3580006,0
1994-08-22,12.277,12.311,12.166,12.202,2984433,0
1994-08-23,12.241,12.457,12.202,12.349,2542684,0
1994-08-24,12.387,12.569,12.349,12.569,2803000,0
1994-08-25,12.424,12.569,12.349,12.424,6524668,0
1994-08-26,12.424,12.533,12.349,12.387,4770162,0
1994-08-29,12.349,12.457,12.277,12.311,5740433,0
1994-08-30,12.241,12.311,12.056,12.13,7027880,0
1994-08-31,12.095,12.095,11.911,11.984,8020172,0
1994-09-01,11.947,12.021,11.911,11.947,4876328,0
1994-09-02,11.984,12.13,11.947,11.947,5559986,0
1994-09-06,11.984,12.13,11.984,12.056,4331699,0
1994-09-07,12.095,12.311,12.095,12.277,3732514,0
1994-09-08,12.311,12.457,12.277,12.424,4261363,0
1994-09-09,12.424,12.424,12.241,12.277,4833598,0
1994-09-12,12.311,12.387,12.166,12.166,2492068,0
1994-09-13,12.277,12.349,12.202,12.311,3511312,0
1994-09-14,12.241,12.277,11.911,12.021,7670783,0
1994-09-15,12.056,12.056,11.838,11.947,5691131,0
1994-09-16,11.811,12.095,11.811,12.056,7510713,0
1994-09-19,12.056,12.13,12.056,12.095,2608750,0
1994-09-20,12.056,12.095,11.811,11.811,3016315,0
1994-09-21,11.875,11.875,11.701,11.838,7637256,0
1994-09-22,11.838,11.875,11.665,11.701,3635552,0
1994-09-23,11.665,11.701,11.483,11.483,5305257,0
1994-09-26,11.701,11.701,11.483,11.701,4267607,0
1994-09-27,11.701,11.738,11.518,11.518,2789854,0
1994-09-28,11.555,11.665,11.483,11.592,5732545,0
1994-09-29,11.592,11.592,11.518,11.592,2725759,0
1994-09-30,11.555,11.555,11.264,11.264,6321872,0
1994-10-03,11.336,11.592,11.226,11.592,6024084,0
1994-10-04,11.555,11.592,11.299,11.336,5758181,0
1994-10-05,11.336,11.372,11.19,11.19,5199423,0
1994-10-06,11.226,11.264,11.081,11.19,2776048,0
1994-10-07,11.099,11.209,11.026,11.026,3543521,0
1994-10-10,11.061,11.391,10.989,11.356,3798580,0
1994-10-11,11.356,11.682,11.356,11.536,5394002,0
1994-10-12,11.391,11.463,11.281,11.318,4066453,0
1994-10-13,11.428,11.501,11.245,11.245,4310665,0
1994-10-14,11.245,11.281,11.099,11.281,3973438,0
1994-10-17,11.281,11.463,11.172,11.318,3763082,0
1994-10-18,11.318,11.318,11.135,11.172,3368991,0
1994-10-19,11.061,11.463,11.061,11.281,6553920,0
1994-10-20,11.209,11.318,11.135,11.172,3477785,0
1994-10-21,11.135,11.391,11.099,11.245,6046764,0
1994-10-24,11.172,11.391,11.172,11.281,4796129,0
1994-10-25,11.245,11.391,11.245,11.281,3597098,0
1994-10-26,11.318,11.61,11.318,11.61,4485855,0
1994-10-27,11.61,11.682,11.356,11.391,3190518,0
1994-10-28,11.428,11.647,11.428,11.647,4120687,0
1994-10-31,11.61,11.682,11.463,11.501,3072520,0
1994-11-01,11.428,11.536,11.318,11.356,3504080,0
1994-11-02,11.318,11.501,11.281,11.318,3418294,0
1994-11-03,11.391,11.647,11.318,11.647,3242450,0
1994-11-04,11.61,11.757,11.391,11.463,6517436,0
1994-11-07,11.428,11.61,11.391,11.574,2927242,0
1994-11-08,11.61,11.939,11.536,11.939,4848717,0
1994-11-09,12.158,12.448,12.085,12.302,11039773,0
1994-11-10,12.377,12.595,12.302,12.486,6680462,0
1994-11-11,12.523,12.523,12.194,12.231,2798071,0
1994-11-14,12.302,12.595,12.302,12.523,4082888,0
1994-11-15,12.523,12.741,12.523,12.595,3462338,0
1994-11-16,12.523,12.779,12.448,12.779,3128067,0
1994-11-17,12.815,12.815,12.414,12.448,4526282,0
1994-11-18,12.414,12.523,12.194,12.34,6514149,0
1994-11-21,12.377,12.414,12.231,12.34,2005947,0
1994-11-22,12.669,12.888,12.523,12.523,8338993,0
1994-11-23,12.377,12.523,12.269,12.523,5941915,0
1994-11-25,12.523,12.632,12.523,12.523,1598052,0
1994-11-28,12.559,12.96,12.559,12.96,8545406,0
1994-11-29,12.888,12.96,12.741,12.851,4179848,0
1994-11-30,12.888,12.888,12.669,12.669,3843609,0
1994-12-01,12.705,12.779,12.486,12.559,3016645,0
1994-12-02,12.448,12.779,12.448,12.669,3304569,0
1994-12-05,12.705,12.705,12.595,12.669,2338243,0
1994-12-06,12.595,12.669,12.523,12.632,3131026,0
1994-12-07,12.448,12.705,12.448,12.705,2419756,0
1994-12-08,12.595,12.705,12.486,12.559,2164370,0
1994-12-09,12.595,12.669,12.34,12.414,2421728,0
1994-12-12,12.377,12.486,12.231,12.377,2301432,0
1994-12-13,12.377,12.741,12.34,12.741,3557654,0
1994-12-14,12.705,12.96,12.669,12.779,5917590,0
1994-12-15,12.741,12.851,12.669,12.779,3111633,0
1994-12-16,12.851,12.96,12.779,12.925,7929784,0
1994-12-19,12.851,13.071,12.815,13.035,4128905,0
1994-12-20,13.035,13.143,12.997,12.997,4925630,0
1994-12-21,12.96,13.143,12.925,13.071,4468762,0
1994-12-22,13.071,13.399,13.035,13.399,5242150,0
1994-12-23,13.361,13.644,13.327,13.499,4763589,0
1994-12-27,13.61,13.644,13.499,13.499,2882541,0
1994-12-28,13.535,13.644,13.535,13.573,2591988,0
1994-12-29,13.499,13.573,13.289,13.289,2941047,0
1994-12-30,13.463,13.573,13.399,13.399,2866108,0
1995-01-03,13.417,13.637,13.417,13.6,4116742,0
1995-01-04,13.637,13.672,13.308,13.492,4992023,0
1995-01-05,13.454,13.492,13.308,13.454,3163894,0
1995-01-06,13.417,13.492,13.38,13.417,3095527,0
1995-01-09,13.38,13.454,13.308,13.38,1926734,0
1995-01-10,13.344,13.492,13.162,13.271,3326263,0
1995-01-11,13.198,13.492,13.124,13.417,3834077,0
1995-01-12,13.308,13.564,13.308,13.526,3224371,0
1995-01-13,13.564,13.672,13.454,13.6,3999403,0
1995-01-16,13.637,13.964,13.637,13.892,5733859,0
1995-01-17,13.783,13.892,13.71,13.892,3923479,0
1995-01-18,13.783,13.818,13.564,13.783,2986734,0
1995-01-19,13.6,13.71,13.526,13.6,2302418,0
1995-01-20,13.526,13.855,13.454,13.783,6178238,0
1995-01-23,13.564,13.71,13.454,13.672,3806140,0
1995-01-24,13.746,14.001,13.746,13.929,6995340,0
1995-01-25,13.964,13.964,13.526,13.637,3931696,0
1995-01-26,13.71,13.855,13.672,13.783,3256581,0
1995-01-27,14.585,14.731,14.404,14.658,24470050,0
1995-01-30,14.621,14.988,14.585,14.914,9729318,0
1995-01-31,14.951,14.951,14.768,14.843,8631519,0
1995-02-01,14.843,14.988,14.768,14.876,7344728,0
1995-02-02,14.843,14.914,14.768,14.843,3170138,0
1995-02-03,14.951,15.352,14.876,15.169,7579408,0
1995-02-06,14.914,15.534,14.914,15.316,5637227,0
1995-02-07,15.352,15.391,15.06,15.206,4215678,0
1995-02-08,15.206,15.534,15.169,15.534,4351422,0
1995-02-09,15.498,15.498,15.244,15.316,3215498,0
1995-02-10,15.316,15.462,15.244,15.391,2420087,0
1995-02-13,15.391,15.462,15.206,15.352,2578841,0
1995-02-14,15.391,15.391,15.206,15.279,2650493,0
1995-02-15,15.279,15.717,15.279,15.645,5750620,0
1995-02-16,15.68,15.717,15.498,15.571,4602863,0
1995-02-17,15.609,15.645,15.498,15.517,7760514,0
1995-02-21,15.498,15.534,15.244,15.279,3821913,0
1995-02-22,15.279,15.462,15.244,15.462,3891595,0
1995-02-23,15.645,15.826,15.571,15.571,4211076,0
1995-02-24,15.498,15.68,15.498,15.645,2930531,0
1995-02-27,15.534,15.571,15.352,15.534,2995607,0
1995-02-28,15.534,15.645,15.498,15.571,3447216,0
1995-03-01,15.534,15.79,15.498,15.755,4343862,0
1995-03-02,15.717,15.863,15.609,15.755,2233066,0
1995-03-03,15.68,15.755,15.609,15.68,2547286,0
1995-03-06,15.68,16.402,15.609,16.329,7134044,0
1995-03-07,16.11,16.147,15.79,15.972,9751011,0
1995-03-08,16.037,16.073,15.863,15.972,5675682,0
1995-03-09,16.009,16.11,15.936,15.936,4502287,0
1995-03-10,16.009,16.365,15.936,16.365,4932861,0
1995-03-13,16.009,16.183,15.863,15.901,8805064,0
1995-03-14,15.972,16.293,15.972,16.009,7267161,0
1995-03-15,16.009,16.11,15.755,15.826,4811249,0
1995-03-16,15.863,16.147,15.863,15.972,4234740,0
1995-03-17,16.037,16.183,16.009,16.147,7615893,0
1995-03-20,16.147,16.183,15.972,16.037,2333642,0
1995-03-21,16.037,16.329,16.009,16.147,4175249,0
1995-03-22,16.037,16.183,16.009,16.183,3271701,0
1995-03-23,16.11,16.147,16.009,16.037,4072699,0
1995-03-24,16.11,16.256,16.037,16.183,3473512,0
1995-03-27,16.256,16.256,16.073,16.183,2781635,0
1995-03-28,16.183,16.219,16.073,16.11,2745810,0
1995-03-29,16.183,16.293,16.009,16.009,4410258,0
1995-03-30,16.037,16.037,15.826,15.972,4700482,0
1995-03-31,15.826,16.11,15.571,15.609,5946845,0
1995-04-03,15.717,16.009,15.68,15.936,5008458,0
1995-04-04,16.037,16.147,16.009,16.073,3421251,0
1995-04-05,16.037,16.037,15.826,15.936,2375385,0
1995-04-06,15.972,15.972,15.863,15.863,2182776,0
1995-04-07,15.954,16.065,15.882,16.028,2326740,0
1995-04-10,15.92,16.028,15.882,15.954,2627813,0
1995-04-11,15.991,16.1,15.92,16.065,2418771,0
1995-04-12,15.991,16.065,15.991,16.065,1714077,0
1995-04-13,15.991,16.028,15.92,15.954,1482686,0
1995-04-17,16.065,16.065,15.845,15.92,2809574,0
1995-04-18,15.92,15.954,15.845,15.92,2494039,0
1995-04-19,15.92,15.954,15.698,15.774,2844086,0
1995-04-20,15.807,15.92,15.736,15.92,3018946,0
1995-04-21,15.954,15.991,15.845,15.991,4448382,0
1995-04-24,15.954,16.32,15.954,16.284,3673351,0
1995-04-25,16.21,16.393,16.137,16.284,6568054,0
1995-04-26,16.247,16.393,16.137,16.32,6336990,0
1995-04-27,16.429,16.539,16.284,16.539,3145161,0
1995-04-28,16.539,16.539,15.991,16.173,4323156,0
1995-05-01,16.137,16.173,15.661,15.774,5090298,0
1995-05-02,15.807,15.92,15.698,15.736,3363404,0
1995-05-03,15.774,15.882,15.59,15.845,4729409,0
1995-05-04,15.92,16.137,15.736,15.774,3709834,0
1995-05-05,15.92,15.92,15.626,15.736,3544178,0
1995-05-08,15.736,15.991,15.698,15.882,2532495,0
1995-05-09,15.954,16.028,15.736,15.845,2984760,0
1995-05-10,15.845,15.882,15.406,15.48,5625393,0
1995-05-11,15.517,15.845,15.444,15.774,4004005,0
1995-05-12,15.736,15.991,15.626,15.882,3976724,0
1995-05-15,15.882,16.137,15.882,16.1,4484539,0
1995-05-16,16.1,16.21,16.1,16.137,3017631,0
1995-05-17,16.1,16.137,15.991,16.1,2960109,0
1995-05-18,16.1,16.247,15.698,15.698,3484686,0
1995-05-19,15.774,15.845,15.698,15.774,4959484,0
1995-05-22,15.807,16.028,15.807,15.991,2165358,0
1995-05-23,16.028,16.137,15.954,16.1,2604147,0
1995-05-24,16.32,16.32,16.1,16.21,2832255,0
1995-05-25,16.21,16.21,16.065,16.1,2916725,0
1995-05-26,16.137,16.284,16.137,16.173,2432575,0
1995-05-30,16.173,16.173,16.065,16.137,1957960,0
1995-05-31,16.137,16.247,16.065,16.21,2482863,0
1995-06-01,16.21,16.32,16.1,16.32,2990350,0
1995-06-02,16.21,16.429,16.173,16.32,2981803,0
1995-06-05,16.284,16.356,16.065,16.356,2405294,0
1995-06-06,16.356,16.831,16.32,16.794,5690801,0
1995-06-07,16.722,16.904,16.684,16.722,3267759,0
1995-06-08,16.722,16.831,16.575,16.648,1914902,0
1995-06-09,16.648,16.794,16.611,16.758,2511789,0
1995-06-12,16.94,17.416,16.904,17.232,7313175,0
1995-06-13,17.305,17.525,17.271,17.378,6870114,0
1995-06-14,17.086,17.159,16.794,17.013,4758658,0
1995-06-15,16.868,17.013,16.831,16.904,3287807,0
1995-06-16,16.904,17.013,16.722,16.722,7006843,0
1995-06-19,16.794,17.05,16.794,17.05,3449188,0
1995-06-20,17.05,17.232,16.94,17.013,3503094,0
1995-06-21,17.125,17.232,17.05,17.159,2830281,0
1995-06-22,17.195,17.416,17.159,17.378,2998239,0
1995-06-23,17.378,17.416,17.232,17.378,2505544,0
1995-06-26,16.904,16.904,16.648,16.648,8104971,0
1995-06-27,16.611,16.611,16.284,16.393,4496370,0
1995-06-28,16.466,16.575,16.32,16.429,3752563,0
1995-06-29,16.393,16.466,16.137,16.284,4079272,0
1995-06-30,16.356,16.393,16.173,16.21,3107687,0
1995-07-03,16.247,16.393,16.1,16.173,1739384,0
1995-07-05,16.065,16.173,15.991,16.065,4753071,0
1995-07-06,16.128,16.31,16.091,16.275,5781846,0
1995-07-07,16.237,16.31,16.091,16.201,4224879,0
1995-07-10,16.275,16.275,15.835,15.982,3757165,0
1995-07-11,15.797,15.91,15.727,15.835,6441182,0
1995-07-12,15.873,16.019,15.689,15.689,4477963,0
1995-07-13,15.944,16.019,15.689,16.019,5572804,0
1995-07-14,15.944,16.056,15.873,16.019,4352737,0
1995-07-17,15.982,16.019,15.873,15.944,2455583,0
1995-07-18,15.873,15.982,15.689,15.689,4033916,0
1995-07-19,15.619,15.727,14.778,15.653,7668153,0
1995-07-20,15.873,15.944,15.434,15.797,3483044,0
1995-07-21,15.873,16.091,15.873,15.982,6923687,0
1995-07-24,15.982,16.31,15.982,16.091,3521828,0
1995-07-25,16.275,16.346,16.201,16.31,3281560,0
1995-07-26,16.638,16.786,16.603,16.638,5964924,0
1995-07-27,16.786,16.858,16.712,16.748,3134313,0
1995-07-28,16.786,16.822,16.638,16.786,1651956,0
1995-07-31,16.786,17.963,16.786,17.159,22648497,0
1995-08-01,17.525,18.4,17.416,17.998,24201518,0
1995-08-02,18.036,18.144,17.597,17.744,11663612,0
1995-08-03,17.561,17.597,17.115,17.378,8529299,0
1995-08-04,17.378,17.416,16.932,16.968,7020321,0
1995-08-07,16.894,16.932,16.566,16.638,6245616,0
1995-08-08,16.677,16.968,16.603,16.968,7779247,0
1995-08-09,17.04,17.115,16.822,16.894,6137151,0
1995-08-10,16.968,17.159,16.822,16.932,4422088,0
1995-08-11,16.932,16.932,16.384,16.531,4860551,0
1995-08-14,16.531,17.525,16.492,17.271,9180747,0
1995-08-15,17.416,17.525,17.115,17.487,10247320,0
1995-08-16,17.597,17.633,17.271,17.305,5209283,0
1995-08-17,17.305,17.452,17.195,17.305,3822242,0
1995-08-18,17.378,17.452,17.271,17.341,3871217,0
1995-08-21,17.378,17.452,17.195,17.271,3361432,0
1995-08-22,17.271,17.341,17.115,17.195,3655273,0
1995-08-23,17.232,17.232,16.748,16.786,4301463,0
1995-08-24,16.858,16.894,16.346,16.421,8062571,0
1995-08-25,16.566,16.677,16.531,16.603,4526936,0
1995-08-28,16.638,16.638,16.492,16.531,2622555,0
1995-08-29,16.531,16.566,16.421,16.492,2282697,0
1995-08-30,16.603,16.638,16.492,16.566,2746139,0
1995-08-31,16.566,16.603,16.421,16.457,2500283,0
1995-09-01,16.492,16.566,16.31,16.384,2743837,0
1995-09-05,16.31,16.346,16.091,16.128,3994803,0
1995-09-06,16.164,16.275,16.128,16.237,4249859,0
1995-09-07,16.275,16.346,16.091,16.164,4428333,0
1995-09-08,16.237,16.275,15.944,16.019,4243942,0
1995-09-11,16.056,16.31,16.056,16.164,5249709,0
1995-09-12,16.31,16.531,16.128,16.492,4486840,0
1995-09-13,16.492,16.822,16.457,16.786,6072730,0
1995-09-14,16.894,16.894,16.603,16.858,3645083,0
1995-09-15,16.822,16.858,16.748,16.822,6063856,0
1995-09-18,16.786,16.932,16.786,16.822,2719516,0
1995-09-19,16.858,17.159,16.822,17.005,4054294,0
1995-09-20,17.005,17.04,16.858,16.932,2567336,0
1995-09-21,16.932,16.968,16.677,16.858,3520844,0
1995-09-22,16.748,16.748,16.603,16.677,3148773,0
1995-09-25,16.677,17.005,16.603,17.005,3353872,0
1995-09-26,17.077,17.305,17.04,17.115,3434728,0
1995-09-27,17.04,17.04,16.786,16.968,3875161,0
1995-09-28,16.968,17.005,16.786,16.858,2672515,0
1995-09-29,16.822,16.894,16.748,16.786,2817134,0
1995-10-02,16.748,16.932,16.638,16.677,2507187,0
1995-10-03,16.786,16.786,16.566,16.638,2235368,0
1995-10-04,16.677,16.822,16.677,16.822,1811038,0
1995-10-05,16.822,16.858,16.638,16.748,2145637,0
1995-10-06,16.712,16.894,16.712,16.748,1869217,0
1995-10-09,16.712,16.712,16.384,16.421,1934621,0
1995-10-10,16.384,16.421,16.275,16.346,3042282,0
1995-10-11,16.449,16.483,16.301,16.338,2162399,0
1995-10-12,16.375,16.375,16.155,16.228,2566021,0
1995-10-13,16.375,16.958,16.338,16.849,4345506,0
1995-10-16,16.849,16.849,16.556,16.667,2520662,0
1995-10-17,16.667,16.703,16.411,16.483,1994114,0
1995-10-18,16.449,16.556,16.449,16.521,3513612,0
1995-10-19,16.521,16.667,16.411,16.667,3055428,0
1995-10-20,16.629,16.812,16.595,16.776,5360147,0
1995-10-23,16.74,16.776,16.667,16.703,3419938,0
1995-10-24,16.629,16.922,16.629,16.922,3761766,0
1995-10-25,16.996,17.067,16.885,16.958,4578869,0
1995-10-26,16.958,16.958,16.722,16.812,2690920,0
1995-10-27,16.667,16.74,16.483,16.703,3247377,0
1995-10-30,16.776,16.885,16.74,16.885,2880898,0
1995-10-31,16.885,17.067,16.885,16.885,2559775,0
1995-11-01,16.885,16.958,16.812,16.922,1505035,0
1995-11-02,16.996,16.996,16.849,16.885,2352706,0
1995-11-03,16.958,17.115,16.885,17.067,3257568,0
1995-11-06,17.031,17.031,16.885,16.996,3037680,0
1995-11-07,17.031,17.067,16.958,16.996,2223864,0
1995-11-08,17.115,17.697,17.031,17.516,6828041,0
1995-11-09,17.552,17.552,17.223,17.332,4498671,0
1995-11-10,17.295,17.443,17.261,17.407,2656079,0
1995-11-13,17.295,17.332,17.031,17.031,4492098,0
1995-11-14,17.15,17.15,16.629,16.629,5439687,0
1995-11-15,16.776,16.996,16.776,16.958,4307380,0
1995-11-16,16.958,17.15,16.849,16.922,4223235,0
1995-11-17,16.922,17.443,16.885,17.369,7080469,0
1995-11-20,17.369,17.735,17.332,17.662,6296234,0
1995-11-21,17.772,17.988,17.697,17.842,5006485,0
1995-11-22,17.918,18.429,17.918,18.173,8491830,0
1995-11-24,18.21,18.319,18.173,18.319,2001674,0
1995-11-27,18.612,18.83,18.429,18.429,7933071,0
1995-11-28,17.842,18.134,17.625,18.027,7731918,0
1995-11-29,18.173,18.282,17.881,18.064,5305586,0
1995-11-30,18.134,18.134,17.516,17.625,6075687,0
1995-12-01,17.697,17.954,17.662,17.954,4296861,0
1995-12-04,18.027,18.173,17.918,18.173,3485016,0
1995-12-05,18.173,18.429,18.064,18.319,4637704,0
1995-12-06,18.39,18.465,18.319,18.355,5016347,0
1995-12-07,18.282,18.282,17.808,17.918,5261542,0
1995-12-08,17.954,18.027,17.808,17.862,3332838,0
1995-12-11,17.918,18.282,17.918,18.064,4133175,0
1995-12-12,18.064,18.099,17.918,18.027,2690920,0
1995-12-13,17.988,17.988,17.772,17.842,3523471,0
1995-12-14,17.954,17.954,17.625,17.808,6682434,0
1995-12-15,17.954,17.954,17.772,17.918,8578930,0
1995-12-18,17.772,17.772,17.407,17.443,4312307,0
1995-12-19,17.443,17.589,17.369,17.478,3849525,0
1995-12-20,17.552,17.772,17.443,17.478,4178534,0
1995-12-21,17.443,17.735,17.369,17.625,2606119,0
1995-12-22,17.697,17.918,17.662,17.808,3046553,0
1995-12-26,17.881,17.881,17.662,17.697,1384736,0
1995-12-27,17.735,17.735,17.589,17.662,2566351,0
1995-12-28,17.589,17.589,17.407,17.407,3705891,0
1995-12-29,17.434,17.434,17.205,17.279,3376223,0
1996-01-02,17.351,17.871,17.351,17.871,5638211,0
1996-01-03,17.979,18.163,17.799,17.979,6838230,0
1996-01-04,18.202,18.382,17.725,17.762,7850901,0
1996-01-05,17.834,18.091,17.799,18.091,6850062,0
1996-01-08,18.163,18.273,18.126,18.202,1667406,0
1996-01-09,18.236,18.348,17.979,18.227,6196644,0
1996-01-10,17.834,17.979,17.434,17.506,5868289,0
1996-01-11,17.725,17.762,17.543,17.725,3267759,0
1996-01-12,17.799,17.834,17.543,17.616,2724774,0
1996-01-15,17.616,17.762,17.58,17.616,2559117,0
1996-01-16,17.616,17.616,17.388,17.616,4018468,0
1996-01-17,17.58,17.652,17.388,17.468,4310335,0
1996-01-18,17.616,17.616,17.434,17.543,3913946,0
1996-01-19,17.468,17.652,17.468,17.616,4853319,0
1996-01-22,17.652,17.762,17.543,17.762,4280099,0
1996-01-23,17.871,18.054,17.689,17.762,8086895,0
1996-01-24,17.871,18.126,17.762,17.834,7463713,0
1996-01-25,17.908,17.945,17.652,17.689,5276003,0
1996-01-26,17.652,17.908,17.616,17.834,3981984,0
1996-01-29,17.979,18.236,17.945,18.126,4108198,0
1996-01-30,18.309,18.711,18.236,18.674,5164253,0
1996-01-31,18.638,18.893,18.603,18.857,4966715,0
1996-02-01,18.784,18.784,18.273,18.309,5402217,0
1996-02-02,18.309,18.348,18.091,18.202,4073028,0
1996-02-05,18.054,18.163,17.799,18.091,5812742,0
1996-02-06,18.017,18.382,17.834,18.382,8325187,0
1996-02-07,18.456,18.748,18.364,18.711,7173159,0
1996-02-08,18.784,18.784,18.565,18.674,6275199,0
1996-02-09,18.711,18.748,18.236,18.419,20751013,0
1996-02-12,18.565,18.674,18.419,18.565,4298834,0
1996-02-13,18.419,18.748,18.419,18.674,5061703,0
1996-02-14,18.674,18.93,18.638,18.784,6927960,0
1996-02-15,18.82,19.04,18.748,18.748,4341562,0
1996-02-16,18.711,18.857,18.638,18.82,5338783,0
1996-02-20,18.674,18.82,18.348,18.603,3302597,0
1996-02-21,18.603,18.711,18.492,18.711,2857561,0
1996-02-22,18.784,19.04,18.748,18.93,4416501,0
1996-02-23,19.003,19.114,18.857,19.076,6030987,0
1996-02-26,19.003,19.232,18.93,19.076,4209760,0
1996-02-27,19.04,19.149,18.857,19.076,4101623,0
1996-02-28,19.232,19.415,19.232,19.341,4649534,0
1996-02-29,19.232,19.341,19.076,19.232,3506381,0
1996-03-01,19.303,19.415,19.186,19.378,4132190,0
1996-03-04,19.523,19.669,19.487,19.596,4876328,0
1996-03-05,19.633,19.65,19.487,19.596,3358801,0
1996-03-06,19.56,19.633,19.523,19.523,5356861,0
1996-03-07,19.487,19.743,19.415,19.633,4104582,0
1996-03-08,19.56,19.889,19.04,19.269,9256344,0
1996-03-11,19.378,19.596,19.269,19.487,6484568,0
1996-03-12,19.451,19.925,19.415,19.889,6838887,0
1996-03-13,19.962,20.29,19.889,20.144,10518154,0
1996-03-14,20.364,20.509,20.254,20.473,24163719,0
1996-03-15,20.436,20.473,20.217,20.327,12259184,0
1996-03-18,20.327,20.327,19.56,19.633,15644281,0
1996-03-19,19.743,19.743,18.82,19.076,12365019,0
1996-03-20,19.232,19.269,19.076,19.149,8212779,0
1996-03-21,19.114,19.186,18.638,18.93,8437926,0
1996-03-22,19.003,19.149,18.82,19.04,6689665,0
1996-03-25,19.232,19.232,18.784,18.82,5755223,0
1996-03-26,18.784,19.003,18.748,18.93,4175905,0
1996-03-27,18.966,19.04,18.857,18.93,3517226,0
1996-03-28,18.893,18.93,18.82,18.93,4123643,0
1996-03-29,19.003,19.04,18.748,18.748,3696359,0
1996-04-01,18.93,19.04,18.857,19.04,3006455,0
1996-04-02,19.114,19.269,19.076,19.232,4800730,0
1996-04-03,19.269,19.269,19.149,19.269,3133983,0
1996-04-04,19.232,19.269,18.93,19.076,4044104,0
1996-04-08,18.784,19.076,18.674,18.893,5808800,0
1996-04-09,18.966,18.966,18.674,18.674,3833420,0
1996-04-10,18.603,18.674,17.862,17.9,9852903,0
1996-04-11,18.008,18.081,17.679,17.753,12392958,0
1996-04-12,17.862,18.154,17.715,18.046,8502676,0
1996-04-15,18.192,18.338,17.97,18.192,4972961,0
1996-04-16,18.264,18.456,17.79,18.3,3949773,0
1996-04-17,18.382,18.456,18.264,18.338,4077631,0
1996-04-18,18.382,18.565,18.338,18.492,3186901,0
1996-04-19,18.565,18.674,18.456,18.565,4393823,0
1996-04-22,18.674,18.711,18.264,18.419,5304929,0
1996-04-23,18.419,18.419,18.008,18.154,7528134,0
1996-04-24,18.117,18.117,17.57,17.825,17995015,0
1996-04-25,17.9,18.154,17.825,18.008,8506292,0
1996-04-26,18.154,18.456,18.081,18.192,5880779,0
1996-04-29,18.154,18.264,18.117,18.192,3488960,0
1996-04-30,18.264,18.264,18.117,18.227,3211553,0
1996-05-01,18.117,18.154,17.79,17.79,7500523,0
1996-05-02,17.825,17.862,17.534,17.643,6397137,0
1996-05-03,17.862,17.862,17.205,17.351,8214750,0
1996-05-06,17.46,17.715,17.242,17.679,6286374,0
1996-05-07,17.643,17.643,17.425,17.46,4663341,0
1996-05-08,17.279,17.388,17.013,17.351,7785492,0
1996-05-09,17.425,17.497,17.013,17.133,6566739,0
1996-05-10,17.351,17.534,17.167,17.425,4869755,0
1996-05-13,17.57,17.9,17.497,17.862,6244302,0
1996-05-14,18.008,18.008,17.825,17.9,3984282,0
1996-05-15,17.97,18.046,17.643,17.753,6348493,0
1996-05-16,17.643,17.97,17.607,17.862,4186752,0
1996-05-17,17.936,18.117,17.936,18.008,5280277,0
1996-05-20,18.117,18.227,17.97,18.192,4985450,0
1996-05-21,18.338,18.382,17.97,18.338,4419788,0
1996-05-22,18.492,18.492,18.338,18.456,4292588,0
1996-05-23,18.492,18.603,18.192,18.227,4468433,0
1996-05-24,18.419,18.492,18.264,18.382,4727435,0
1996-05-28,18.492,18.528,18.117,18.264,3784118,0
1996-05-29,18.264,18.264,17.79,17.79,4653480,0
1996-05-30,17.862,18.046,17.715,18.008,4569668,0
1996-05-31,18.081,18.154,17.825,17.862,3615503,0
1996-06-03,17.79,17.862,17.715,17.753,3516241,0
1996-06-04,17.79,17.79,17.534,17.679,6676519,0
1996-06-05,17.643,17.825,17.497,17.79,5453822,0
1996-06-06,18.338,18.748,18.154,18.382,8058297,0
1996-06-07,18.192,18.603,18.008,18.603,6982193,0
1996-06-10,18.638,18.638,18.338,18.338,3365376,0
1996-06-11,18.382,18.492,18.264,18.338,4969015,0
1996-06-12,18.338,18.492,18.264,18.338,3111963,0
1996-06-13,18.338,18.382,18.154,18.154,2335286,0
1996-06-14,18.117,18.154,17.9,18.081,3679268,0
1996-06-17,18.154,18.264,18.046,18.227,2371440,0
1996-06-18,18.154,18.264,17.9,17.936,3834077,0
1996-06-19,17.97,18.046,17.9,17.97,3674666,0
1996-06-20,18.081,18.192,17.9,18.154,4146982,0
1996-06-21,18.227,18.565,18.081,18.528,9609350,0
1996-06-24,18.492,18.492,18.264,18.3,3819286,0
1996-06-25,18.382,18.638,18.382,18.603,5070907,0
1996-06-26,18.456,18.492,18.192,18.338,3933009,0
1996-06-27,18.382,18.603,18.338,18.565,3419280,0
1996-06-28,18.674,18.748,18.419,18.492,5082082,0
1996-07-01,18.419,18.456,18.192,18.3,3542535,0
1996-07-02,18.338,18.338,17.97,18.008,5110020,0
1996-07-03,18.046,18.046,17.643,17.936,7332895,0
1996-07-05,17.715,17.753,17.46,17.46,3746647,0
1996-07-08,17.425,17.679,17.279,17.351,7016047,0
1996-07-09,17.351,17.425,16.904,16.904,7087372,0
1996-07-10,17.086,17.159,16.868,17.125,6521052,0
1996-07-11,17.05,17.086,16.502,16.539,8383693,0
1996-07-12,16.539,16.94,16.539,16.758,6333046,0
1996-07-15,17.086,17.125,16.091,16.164,9326025,0
1996-07-16,16.201,16.611,15.873,16.502,14305229,0
1996-07-17,16.868,16.904,16.466,16.502,7366750,0
1996-07-18,16.684,16.904,16.575,16.868,4771479,0
1996-07-19,16.904,17.013,16.684,16.904,4572297,0
1996-07-22,16.794,16.831,16.502,16.502,4829654,0
1996-07-23,16.575,16.611,16.31,16.346,5015031,0
1996-07-24,16.056,16.31,15.944,16.019,5257269,0
1996-07-25,16.091,16.237,15.944,16.019,5981686,0
1996-07-26,16.019,16.128,15.765,15.944,10152333,0
1996-07-29,15.873,16.128,15.689,15.727,6379720,0
1996-07-30,15.765,16.31,15.727,16.275,5981356,0
1996-07-31,16.201,16.466,16.128,16.384,6601250,0
1996-08-01,16.502,16.977,16.502,16.904,6019155,0
1996-08-02,17.305,17.305,17.05,17.086,4906895,0
1996-08-05,17.195,17.305,17.125,17.195,3244092,0
1996-08-06,17.271,17.416,17.195,17.378,4630144,0
1996-08-07,17.378,17.378,17.086,17.195,4018139,0
1996-08-08,17.159,17.195,16.904,16.94,4304092,0
1996-08-09,16.94,16.94,16.758,16.831,3107361,0
1996-08-12,16.904,17.232,16.648,17.232,3227657,0
1996-08-13,17.232,17.232,16.977,17.086,2741867,0
1996-08-14,17.086,17.125,17.013,17.125,3006127,0
1996-08-15,17.086,17.341,16.94,17.05,2240299,0
1996-08-16,17.086,17.125,17.013,17.125,2873666,0
1996-08-19,17.271,17.271,17.013,17.086,2416799,0
1996-08-20,17.086,17.086,16.868,16.868,2714914,0
1996-08-21,16.868,17.086,16.758,17.05,2692893,0
1996-08-22,17.05,17.305,17.013,17.125,3730542,0
1996-08-23,17.05,17.232,16.904,17.195,3294381,0
1996-08-26,17.232,17.487,17.159,17.487,3517882,0
1996-08-27,17.534,17.607,17.305,17.378,2890430,0
1996-08-28,17.378,17.378,17.086,17.159,1790988,0
1996-08-29,17.125,17.195,16.722,17.013,3079423,0
1996-08-30,16.977,16.977,16.611,16.794,4611739,0
1996-09-03,16.684,16.794,16.611,16.794,2698151,0
1996-09-04,16.758,16.794,16.611,16.722,2434877,0
1996-09-05,16.684,16.758,16.384,16.384,3265129,0
1996-09-06,16.502,16.868,16.384,16.794,4386920,0
1996-09-09,16.904,17.159,16.831,17.159,3014672,0
1996-09-10,17.159,17.159,16.904,17.05,4363912,0
1996-09-11,17.013,17.271,16.977,17.271,3121166,0
1996-09-12,17.378,17.862,17.341,17.825,7308246,0
1996-09-13,17.936,18.008,17.79,17.9,5951773,0
1996-09-16,18.008,18.192,17.753,17.753,4303436,0
1996-09-17,17.79,18.117,17.643,18.008,4331043,0
1996-09-18,18.008,18.117,17.9,18.046,2960439,0
1996-09-19,18.046,18.711,17.936,18.711,7497895,0
1996-09-20,18.603,18.674,18.373,18.603,8707445,0
1996-09-23,18.603,18.748,18.518,18.748,2965043,0
1996-09-24,18.638,18.784,18.447,18.483,3796606,0
1996-09-25,18.518,18.603,18.447,18.447,3213525,0
1996-09-26,18.483,18.748,18.227,18.264,3465952,0
1996-09-27,18.3,18.565,18.154,18.565,2115399,0
1996-09-30,18.483,18.82,18.483,18.638,3904086,0
1996-10-01,18.711,18.748,18.41,18.41,2968327,0
1996-10-02,18.41,18.711,18.41,18.518,3468254,0
1996-10-03,18.674,18.674,18.483,18.603,3142200,0
1996-10-04,18.748,19.076,18.674,18.893,5264172,0
1996-10-07,18.857,18.966,18.82,18.893,2306691,0
1996-10-08,18.784,18.966,18.711,18.748,2836855,0
1996-10-09,18.665,18.812,18.518,18.739,3206622,0
1996-10-10,18.739,18.812,18.593,18.775,2232409,0
1996-10-11,18.885,18.994,18.775,18.885,1700271,0
1996-10-14,18.92,19.076,18.92,18.92,1892224,0
1996-10-15,18.959,19.076,18.739,18.994,2891415,0
1996-10-16,18.92,19.368,18.885,19.331,4310007,0
1996-10-17,19.406,19.442,19.114,19.149,3011055,0
1996-10-18,19.114,19.186,19.04,19.186,3321005,0
1996-10-21,19.186,19.442,19.149,19.368,3373923,0
1996-10-22,19.368,19.697,19.368,19.659,4108526,0
1996-10-23,19.624,19.624,19.406,19.513,4848390,0
1996-10-24,19.477,19.588,19.186,19.296,2919026,0
1996-10-25,19.222,19.552,19.222,19.552,2632415,0
1996-10-28,19.552,19.752,19.513,19.588,3536618,0
1996-10-29,19.659,19.659,19.406,19.406,2568649,0
1996-10-30,19.442,19.513,19.368,19.368,1853768,0
1996-10-31,19.406,19.477,19.222,19.442,3145817,0
1996-11-01,19.552,19.588,19.222,19.331,3270386,0
1996-11-04,19.296,19.77,19.296,19.733,3677953,0
1996-11-05,19.733,19.962,19.697,19.962,3999074,0
1996-11-06,19.843,20.071,19.659,19.998,3507696,0
1996-11-07,20.034,20.364,19.962,20.364,5092929,0
1996-11-08,20.254,20.29,20.034,20.217,4092748,0
1996-11-11,20.217,20.766,20.217,20.766,5531391,0
1996-11-12,20.728,21.102,20.62,20.921,6442497,0
1996-11-13,20.846,21.03,20.691,20.846,4053964,0
1996-11-14,20.582,20.921,20.545,20.846,3902444,0
1996-11-15,20.921,21.541,20.884,21.32,10585206,0
1996-11-18,21.248,21.248,20.956,21.066,3543850,0
1996-11-19,21.066,21.248,20.846,20.956,4350107,0
1996-11-20,20.846,21.175,20.846,21.175,5285866,0
1996-11-21,21.248,21.357,21.066,21.32,3289780,0
1996-11-22,21.395,21.649,21.248,21.286,4571640,0
1996-11-25,21.286,21.732,21.102,21.697,5101475,0
1996-11-26,21.952,22.801,21.952,22.426,15829329,0
1996-11-27,22.207,22.243,21.732,21.805,7344072,0
1996-11-29,21.697,21.842,21.541,21.805,2181464,0
1996-12-02,21.842,21.987,21.541,21.805,5612904,0
1996-12-03,21.805,21.842,21.175,21.212,4334658,0
1996-12-04,21.212,21.248,20.766,21.248,5248394,0
1996-12-05,21.212,21.212,20.956,21.212,3622732,0
1996-12-06,20.728,21.138,20.509,21.102,4833598,0
1996-12-09,21.102,21.649,20.956,21.577,4017480,0
1996-12-10,21.503,21.769,21.468,21.614,3365046,0
1996-12-11,21.32,21.541,21.066,21.286,5601072,0
1996-12-12,21.32,21.32,20.691,20.728,5673709,0
1996-12-13,20.509,20.884,20.473,20.728,5755223,0
1996-12-16,20.766,20.956,20.327,20.473,3823558,0
1996-12-17,20.473,21.03,20.436,20.921,6527295,0
1996-12-18,20.921,21.248,20.921,21.102,4588730,0
1996-12-19,21.138,21.357,21.03,21.357,3982641,0
1996-12-20,21.769,21.769,21.248,21.357,10454718,0
1996-12-23,21.286,21.357,21.138,21.286,2671526,0
1996-12-24,21.248,21.32,20.956,21.102,1245049,0
1996-12-26,21.066,21.212,20.921,21.066,1920818,0
1996-12-27,21.175,21.286,20.956,21.03,1566827,0
1996-12-30,21.102,21.138,20.62,20.655,3110649,0
1996-12-31,20.655,20.81,20.473,20.582,2938089,0
1997-01-02,20.582,20.62,19.697,19.879,8768580,0
1997-01-03,20.29,20.473,20.107,20.436,5024235,0
1997-01-06,20.509,20.582,20.254,20.364,3914932,0
1997-01-07,20.364,20.364,20.144,20.327,3896526,0
1997-01-08,20.4,20.509,19.953,20.061,3485016,0
1997-01-09,20.061,20.317,19.879,19.953,4977231,0
1997-01-10,19.659,20.061,19.624,20.061,5703621,0
1997-01-13,20.245,20.245,20.061,20.099,5027850,0
1997-01-14,20.245,20.545,20.099,20.473,5143546,0
1997-01-15,20.4,20.62,20.209,20.436,5849226,0
1997-01-16,20.509,20.509,20.245,20.364,4872711,0
1997-01-17,20.4,20.728,20.364,20.691,6022770,0
1997-01-20,20.948,20.948,20.766,20.837,4818480,0
1997-01-21,20.509,20.655,20.473,20.62,5389729,0
1997-01-22,20.655,20.948,20.473,20.911,5625064,0
1997-01-23,20.893,21.175,20.801,20.801,8803749,0
1997-01-24,20.837,21.138,20.545,21.057,5043627,0
1997-01-27,21.093,21.248,20.874,21.175,5340755,0
1997-01-28,21.878,22.097,21.395,21.468,8784029,0
1997-01-29,21.614,21.796,21.503,21.796,6719247,0
1997-01-30,21.878,21.915,21.32,21.395,4634089,0
1997-01-31,21.503,21.688,21.468,21.541,3034394,0
1997-02-03,21.468,21.541,21.286,21.541,3705562,0
1997-02-04,21.541,21.577,21.433,21.468,2467090,0
1997-02-05,21.688,21.952,21.32,21.503,5333852,0
1997-02-06,21.614,21.915,21.577,21.878,5778559,0
1997-02-07,21.987,22.28,21.952,22.171,4855620,0
1997-02-10,22.426,22.765,22.352,22.352,6411602,0
1997-02-11,22.426,22.463,22.061,22.171,4001375,0
1997-02-12,22.207,22.727,22.207,22.654,3620433,0
1997-02-13,22.765,23.311,22.609,22.872,6346194,0
1997-02-14,23.056,23.43,22.947,23.093,6216034,0
1997-02-18,22.765,23.056,22.69,22.911,4515764,0
1997-02-19,22.463,22.837,22.463,22.499,3920191,0
1997-02-20,22.499,22.609,22.025,22.097,3303255,0
1997-02-21,22.207,22.499,22.171,22.28,4093735,0
1997-02-24,22.097,22.499,22.025,22.352,3174084,0
1997-02-25,22.69,22.727,22.171,22.499,3432756,0
1997-02-26,22.573,22.573,21.723,22.316,4810591,0
1997-02-27,22.352,22.499,22.316,22.426,3412705,0
1997-02-28,22.061,22.243,21.952,21.952,3421251,0
1997-03-03,21.503,22.134,21.503,21.688,4962114,0
1997-03-04,21.723,21.723,21.433,21.503,4578869,0
1997-03-05,21.468,21.915,21.212,21.723,5043627,0
1997-03-06,21.833,22.316,21.688,22.207,5040338,0
1997-03-07,22.352,22.573,22.28,22.463,5191862,0
1997-03-10,22.426,22.765,22.243,22.69,2795113,0
1997-03-11,22.911,22.947,22.69,22.801,3301284,0
1997-03-12,22.727,22.765,22.207,22.28,3876478,0
1997-03-13,22.134,22.243,21.649,21.649,3401530,0
1997-03-14,21.796,22.243,21.76,22.097,4704428,0
1997-03-17,22.061,22.535,21.915,22.463,3705891,0
1997-03-18,22.426,22.609,22.134,22.316,3414679,0
1997-03-19,22.097,22.243,21.878,22.171,3141871,0
1997-03-20,22.171,22.207,21.915,22.025,2793469,0
1997-03-21,22.061,22.061,21.796,21.878,4527925,0
1997-03-24,21.878,22.207,21.833,22.171,4126603,0
1997-03-25,22.207,22.316,22.025,22.097,4152570,0
1997-03-26,22.243,22.352,22.061,22.243,3391671,0
1997-03-27,22.28,22.352,21.649,22.171,4343862,0
1997-03-31,21.878,21.878,21.357,21.541,5510354,0
1997-04-01,21.138,21.723,20.983,21.395,4672544,0
1997-04-02,21.286,21.833,21.02,21.395,4588401,0
1997-04-03,21.248,21.503,21.057,21.468,3676638,0
1997-04-04,21.357,21.796,21.248,21.796,3871547,0
1997-04-07,21.878,21.915,21.688,21.796,2163057,0
1997-04-08,21.796,21.833,21.577,21.833,2339887,0
1997-04-09,21.878,21.952,21.732,21.842,2362239,0
1997-04-10,21.952,22.243,21.878,21.915,4392506,0
1997-04-11,21.503,22.097,21.433,21.433,5662205,0
1997-04-14,21.32,21.357,20.837,21.066,4698509,0
1997-04-15,21.32,21.952,21.102,21.878,3945172,0
1997-04-16,21.805,22.398,21.732,22.398,5811100,0
1997-04-17,22.398,22.617,22.28,22.436,3661847,0
1997-04-18,22.436,22.801,22.352,22.727,3696359,0
1997-04-21,22.727,23.065,22.581,22.765,4636718,0
1997-04-22,22.765,23.358,22.617,23.174,7071923,0
1997-04-23,23.248,23.576,23.174,23.43,7375625,0
1997-04-24,23.576,23.649,23.018,23.174,4562766,0
1997-04-25,23.018,23.174,22.837,22.911,3717722,0
1997-04-28,22.872,23.174,22.872,22.983,3350255,0
1997-04-29,23.248,23.95,23.174,23.913,7306929,0
1997-04-30,23.685,24.434,23.685,24.205,7649090,0
1997-05-01,24.133,24.279,23.767,23.987,3705891,0
1997-05-02,24.023,24.133,23.804,23.804,3840649,0
1997-05-05,23.649,24.351,23.612,24.315,4665312,0
1997-05-06,24.205,24.398,24.096,24.351,4804673,0
1997-05-07,24.351,24.351,23.767,23.841,3773928,0
1997-05-08,23.685,24.243,23.612,24.059,5197779,0
1997-05-09,24.096,24.351,23.987,24.351,3809096,0
1997-05-12,24.398,25.209,24.398,25.019,5132370,0
1997-05-13,24.944,24.981,24.542,24.763,3862015,0
1997-05-14,24.944,25.064,24.688,24.763,3217798,0
1997-05-15,24.653,24.688,24.472,24.542,2817134,0
1997-05-16,24.398,24.472,23.95,23.95,6055311,0
1997-05-19,23.987,24.688,23.913,24.653,3120836,0
1997-05-20,24.507,24.763,24.169,24.727,4348136,0
1997-05-21,24.688,24.799,24.243,24.315,3431440,0
1997-05-22,24.434,24.507,24.205,24.315,3003167,0
1997-05-23,24.507,24.763,24.398,24.653,1610870,0
1997-05-27,24.472,24.834,24.315,24.799,2899962,0
1997-05-28,24.727,24.909,24.507,24.834,2762243,0
1997-05-29,24.873,24.873,24.398,24.542,2877284,0
1997-05-30,24.023,24.351,23.731,24.243,4175905,0
1997-06-02,24.398,24.398,23.913,23.95,2762573,0
1997-06-03,23.913,23.987,23.804,23.877,2874652,0
1997-06-04,23.804,23.877,23.649,23.649,2919026,0
1997-06-05,23.767,24.169,23.649,23.913,3222072,0
1997-06-06,24.023,24.133,23.731,24.096,4187409,0
1997-06-09,24.096,24.279,23.95,23.987,3501779,0
1997-06-10,24.059,24.279,23.987,24.243,3994474,0
1997-06-11,24.243,24.243,23.95,24.096,4387576,0
1997-06-12,24.205,24.243,24.059,24.169,5441989,0
1997-06-13,24.279,24.873,24.243,24.727,6230825,0
1997-06-16,24.727,24.834,24.581,24.834,4321511,0
1997-06-17,24.873,24.981,24.507,24.873,4828011,0
1997-06-18,24.581,24.688,24.434,24.434,3587236,0
1997-06-19,24.434,24.763,24.096,24.688,5277977,0
1997-06-20,24.617,24.688,24.279,24.351,5925479,0
1997-06-23,24.351,24.398,23.841,23.877,2971288,0
1997-06-24,23.987,24.434,23.841,24.434,4728092,0
1997-06-25,24.351,24.626,23.95,24.279,5360475,0
1997-06-26,24.279,24.351,23.987,24.15,4447725,0
1997-06-27,24.262,24.262,23.649,23.667,5940929,0
1997-06-30,23.685,23.823,23.32,23.767,8206864,0
1997-07-01,23.612,23.612,23.065,23.265,6925001,0
1997-07-02,22.965,23.018,22.637,22.765,9755942,0
1997-07-03,23.065,23.248,22.837,22.872,5842981,0
1997-07-07,23.083,23.174,22.225,22.508,11146923,0
1997-07-08,22.801,23.211,22.765,23.119,9447966,0
1997-07-09,23.265,23.284,22.783,22.854,7135031,0
1997-07-10,22.837,23.119,22.727,22.801,5505753,0
1997-07-11,22.709,22.837,22.472,22.672,6084232,0
1997-07-14,22.654,23.028,22.617,22.956,6387607,0
1997-07-15,22.991,23.119,22.709,23.119,5335168,0
1997-07-16,23.174,23.586,23.155,23.393,6834617,0
1997-07-17,23.376,23.393,22.654,23.065,6508234,0
1997-07-18,22.837,22.837,22.316,22.508,7806526,0
1997-07-21,22.508,22.526,21.897,22.3,5241493,0
1997-07-22,22.654,23.138,22.316,23.028,9192580,0
1997-07-23,23.484,23.622,23.065,23.119,6956557,0
1997-07-24,23.119,23.622,22.69,23.529,5725970,0
1997-07-25,23.504,23.504,23.211,23.43,4576897,0
1997-07-28,23.43,23.676,23.43,23.622,3318044,0
1997-07-29,23.622,23.86,23.586,23.767,4924973,0
1997-07-30,23.932,24.096,23.86,24.005,5205994,0
1997-07-31,24.142,24.233,23.97,23.97,4121017,0
1997-08-01,23.97,24.125,23.804,23.895,4599576,0
1997-08-04,23.841,24.142,23.676,24.005,4118058,0
1997-08-05,24.023,24.023,23.676,23.714,4048705,0
1997-08-06,23.676,24.023,23.622,23.97,3784445,0
1997-08-07,24.023,24.096,23.412,23.466,3809096,0
1997-08-08,23.284,23.568,23.174,23.484,4268266,0
1997-08-11,23.484,23.786,23.028,23.622,4303436,0
1997-08-12,23.622,23.841,23.211,23.248,5983658,0
1997-08-13,23.484,23.714,22.956,23.43,5956705,0
1997-08-14,23.504,23.75,23.028,23.393,5053487,0
1997-08-15,23.028,23.32,22.69,22.727,5498194,0
1997-08-18,22.956,23.376,22.544,23.32,6355068,0
1997-08-19,23.338,23.64,23.138,23.64,8036934,0
1997-08-20,23.64,23.913,23.504,23.841,4376073,0
1997-08-21,23.804,23.86,23.265,23.393,3289780,0
1997-08-22,22.892,23.23,22.892,23.174,3941227,0
1997-08-25,23.23,23.449,23.103,23.23,2926256,0
1997-08-26,23.248,23.338,22.991,22.991,3201691,0
1997-08-27,23.028,23.43,22.801,23.284,3748947,0
1997-08-28,23.284,23.393,22.872,23.065,4560793,0
1997-08-29,22.872,23.174,22.783,22.783,3032421,0
1997-09-02,22.837,23.43,22.837,23.43,2959783,0
1997-09-03,23.43,23.767,23.43,23.603,3310488,0
1997-09-04,23.568,23.586,22.937,23.047,5676996,0
1997-09-05,23.248,23.32,22.991,23.192,3753220,0
1997-09-08,23.484,23.484,23.103,23.103,2478921,0
1997-09-09,23.103,23.466,22.974,23.284,3030449,0
1997-09-10,23.211,23.265,23.047,23.065,2410553,0
1997-09-11,22.765,22.801,22.08,22.472,7860432,0
1997-09-12,22.6,22.937,22.508,22.872,5100489,0
1997-09-15,22.937,23.009,22.765,22.892,2587384,0
1997-09-16,22.974,23.548,22.956,23.449,4001704,0
1997-09-17,23.804,23.804,23.284,23.393,3999732,0
1997-09-18,23.358,23.676,23.065,23.529,5765412,0
1997-09-19,23.658,23.714,23.504,23.714,4317240,0
1997-09-22,23.731,23.786,23.586,23.603,3162579,0
1997-09-23,23.64,23.64,23.32,23.43,2941703,0
1997-09-24,23.449,23.714,23.338,23.338,3299639,0
1997-09-25,23.358,23.622,23.211,23.622,3388384,0
1997-09-26,23.548,23.786,23.484,23.586,3615831,0
1997-09-29,23.504,24.023,23.466,23.731,3445245,0
1997-09-30,23.658,24.159,23.658,23.913,4072370,0
1997-10-01,24.023,24.434,23.97,24.325,4597933,0
1997-10-02,24.453,24.899,24.398,24.863,5597126,0
1997-10-03,25.456,25.456,24.919,25.027,6096395,0
1997-10-06,25.027,25.064,24.542,24.617,2887143,0
1997-10-07,24.791,25.346,24.688,25.265,3598082,0
1997-10-08,25.174,25.192,24.653,24.919,4779695,0
1997-10-09,24.844,25.046,24.717,24.972,2589687,0
1997-10-10,24.844,24.936,24.688,24.825,3031435,0
1997-10-13,24.972,25.174,24.954,25.1,1624676,0
1997-10-14,25.283,25.766,25.174,25.639,4049034,0
1997-10-15,25.62,26.086,25.474,25.813,5760482,0
1997-10-16,25.729,25.776,24.825,25.237,4336960,0
1997-10-17,25.064,25.1,24.159,24.542,6437238,0
1997-10-20,24.717,24.844,24.507,24.825,3491259,0
1997-10-21,24.899,24.99,24.679,24.863,3111305,0
1997-10-22,24.863,25.064,24.653,24.679,3417308,0
1997-10-23,24.472,24.636,24.252,24.453,4333673,0
1997-10-24,25.009,25.218,24.398,24.472,7184005,0
1997-10-27,24.325,24.599,23.103,23.103,5862373,0
1997-10-28,22.28,24.581,22.28,24.453,9879854,0
1997-10-29,24.453,24.882,24.142,24.636,5482088,0
1997-10-30,24.287,24.698,23.913,23.95,3995130,0
1997-10-31,24.307,24.736,24.27,24.472,3804823,0
1997-11-03,24.773,25.402,24.717,25.402,3975081,0
1997-11-04,25.456,25.639,25.292,25.62,3762093,0
1997-11-05,25.384,25.639,25.237,25.292,4390207,0
1997-11-06,25.256,25.776,25.1,25.657,4570324,0
1997-11-07,25.256,25.995,25.1,25.639,4725792,0
1997-11-10,25.903,25.922,25.364,25.384,2305377,0
1997-11-11,25.53,25.747,25.402,25.549,1914902,0
1997-11-12,25.402,25.639,24.679,24.679,4742225,0
1997-11-13,24.899,25.346,24.899,25.154,4757015,0
1997-11-14,25.346,25.995,25.292,25.747,5249051,0
1997-11-17,26.142,26.66,26.104,26.443,5469926,0
1997-11-18,26.213,26.824,26.068,26.514,6935848,0
1997-11-19,26.643,27.145,26.551,27.145,5345687,0
1997-11-20,27.108,27.219,26.889,26.945,7729288,0
1997-11-21,27.073,28.149,27.035,28.149,8218367,0
1997-11-24,27.986,27.986,27.499,27.812,7765442,0
1997-11-25,27.774,28.003,27.593,27.812,4558492,0
1997-11-26,27.93,28.33,27.901,28.076,4305077,0
1997-11-28,28.149,28.313,28.113,28.203,1799864,0
1997-12-01,28.038,29.098,27.967,28.997,4061523,0
1997-12-02,28.943,29.044,28.423,28.687,4849047,0
1997-12-03,28.615,28.743,27.986,28.277,3843609,0
1997-12-04,27.793,27.901,27.702,27.793,7726986,0
1997-12-05,27.628,28.057,27.628,27.93,5920880,0
1997-12-08,28.133,28.133,27.901,28.038,3613859,0
1997-12-09,28.057,28.313,27.757,28.02,4098994,0
1997-12-10,27.83,27.93,27.702,27.866,3110319,0
1997-12-11,27.628,27.702,27.346,27.574,3744017,0
1997-12-12,27.665,28.094,27.593,27.812,4203515,0
1997-12-15,28.057,28.908,27.986,28.85,6217020,0
1997-12-16,28.85,28.85,28.423,28.524,4666956,0
1997-12-17,28.669,28.797,28.615,28.761,3055756,0
1997-12-18,28.815,29.062,28.597,28.908,4529569,0
1997-12-19,28.615,28.633,27.702,28.459,8573344,0
1997-12-22,28.459,29.098,28.441,28.924,3613531,0
1997-12-23,29.025,29.262,28.943,28.961,4557507,0
1997-12-24,28.961,29.025,28.165,28.222,1799864,0
1997-12-26,28.387,28.577,28.184,28.24,707981,0
1997-12-29,28.486,28.943,28.368,28.815,2496340,0
1997-12-30,29.153,29.782,29.116,29.408,6578572,0
1997-12-31,29.445,29.782,29.317,29.408,4426689,0
1998-01-02,29.655,29.655,29.3,29.601,3204322,0
1998-01-05,29.855,29.928,29.025,29.355,12852126,0
1998-01-06,29.262,29.317,29.116,29.243,4649866,0
1998-01-07,29.171,29.3,28.97,29.3,4831954,0
1998-01-08,29.243,29.281,28.833,29.062,3054442,0
1998-01-09,29.062,29.08,28.559,28.559,5865989,0
1998-01-12,27.986,28.597,27.83,28.094,6642007,0
1998-01-13,28.076,28.413,27.884,28.259,5478802,0
1998-01-14,28.277,28.889,28.02,28.704,3703920,0
1998-01-15,28.486,28.577,28.165,28.468,3277289,0
1998-01-16,28.633,28.723,28.33,28.597,4850034,0
1998-01-20,28.85,29.672,28.779,29.563,4391851,0
1998-01-21,29.454,29.601,29.171,29.418,3849195,0
1998-01-22,29.335,29.335,28.652,28.704,2913766,0
1998-01-23,29.006,29.508,28.797,29.335,5980370,0
1998-01-26,29.418,29.545,28.85,28.97,3346311,0
1998-01-27,29.436,30.979,29.418,30.569,10627605,0
1998-01-28,30.923,31.754,30.787,31.234,9681988,0
1998-01-29,31.16,32.238,31.124,31.609,6012582,0
1998-01-30,31.553,32.092,31.326,31.791,4677474,0
1998-02-02,31.791,32.502,31.773,32.365,6034605,0
1998-02-03,32.056,32.201,31.754,32.128,4569010,0
1998-02-04,31.963,32.346,31.919,32.219,3729885,0
1998-02-05,32.346,32.539,31.963,32.219,3824215,0
1998-02-06,32.219,32.466,32.146,32.292,2427644,0
1998-02-09,32.484,32.612,32,32.038,2827324,0
1998-02-10,32.184,32.466,31.679,32.273,3673351,0
1998-02-11,32.273,32.969,32.219,32.969,4242300,0
1998-02-12,32.723,32.85,32.384,32.758,4501301,0
1998-02-13,32.521,33.204,32.521,33.152,3168167,0
1998-02-17,33.37,33.617,33.243,33.617,4839843,0
1998-02-18,33.598,34.282,33.35,34.173,3939255,0
1998-02-19,34.117,34.355,33.763,33.971,4034573,0
1998-02-20,33.971,34.173,33.688,34.026,4555204,0
1998-02-23,34.082,34.428,33.763,33.928,4946995,0
1998-02-24,33.816,33.89,33.185,33.296,5486689,0
1998-02-25,33.152,33.35,33.023,33.097,4543371,0
1998-02-26,32.723,33.058,32.42,32.723,4782652,0
1998-02-27,32.42,33.506,32.42,33.296,4943707,0
1998-03-02,33.097,33.296,32.42,32.539,4037531,0
1998-03-03,32.521,32.922,32.42,32.723,3412047,0
1998-03-04,31.791,31.808,31.142,31.791,12601672,0
1998-03-05,31.234,31.499,31.16,31.288,7164613,0
1998-03-06,31.572,31.661,31.27,31.416,4346163,0
1998-03-09,31.344,31.661,31.307,31.482,3693728,0
1998-03-10,31.59,31.59,31.38,31.499,3352886,0
1998-03-11,31.38,31.397,31.05,31.179,3837692,0
1998-03-12,31.288,31.627,31.107,31.516,3563244,0
1998-03-13,32.092,32.092,31.253,31.533,3303255,0
1998-03-16,31.661,32.723,31.59,32.612,4145339,0
1998-03-17,32.273,32.346,31.736,32.038,3605312,0
1998-03-18,31.9,31.982,31.533,31.919,3293724,0
1998-03-19,31.963,32.038,31.463,31.627,3546151,0
1998-03-20,31.679,31.826,31.344,31.826,5534348,0
1998-03-23,31.089,31.463,30.569,30.641,8438912,0
1998-03-24,31.234,31.919,31.124,31.808,8678193,0
1998-03-25,31.826,31.946,31.499,31.791,3944514,0
1998-03-26,31.572,32.165,31.572,32.038,3507038,0
1998-03-27,32.111,32.184,31.826,31.9,3460694,0
1998-03-30,31.826,31.982,31.38,31.397,3015002,0
1998-03-31,31.516,31.982,31.38,31.754,4056594,0
1998-04-01,31.826,31.826,31.216,31.533,4942064,0
1998-04-02,31.533,32.402,31.362,32.384,5042969,0
1998-04-03,32.704,33.005,32.165,33.005,4695553,0
1998-04-06,33.077,33.077,32.201,32.238,3360445,0
1998-04-07,32.248,32.302,31.891,32.137,2654764,0
1998-04-08,32.174,32.174,31.491,31.873,3519199,0
1998-04-09,31.973,32.603,31.727,32.494,4061523,0
1998-04-13,32.494,32.885,32.458,32.841,4030957,0
1998-04-14,33.442,33.734,33.214,33.715,5268447,0
1998-04-15,33.816,34.2,33.516,33.834,6581202,0
1998-04-16,33.799,33.799,33.35,33.37,4313952,0
1998-04-17,33.442,33.799,33.252,33.773,4370157,0
1998-04-20,33.816,34.519,33.799,34.374,5819973,0
1998-04-21,34.409,34.84,34.108,34.784,5156365,0
1998-04-22,34.729,36.346,34.466,36.346,4140736,0
1998-04-23,37.239,38.025,36.773,36.846,29702340,0
1998-04-24,36.846,36.846,35.696,36.382,16985961,0
1998-04-27,35.916,36.18,35.524,36.025,7996178,0
1998-04-28,36.865,36.939,36.493,36.793,8249591,0
1998-04-29,36.919,37.093,36.646,36.901,4789228,0
1998-04-30,37.184,37.423,36.957,37.112,5533362,0
1998-05-01,37.221,37.44,37.056,37.44,4062840,0
1998-05-04,37.742,38.243,37.632,37.87,4821766,0
1998-05-05,38.079,38.079,37.167,37.742,4263663,0
1998-05-06,37.686,37.705,36.939,36.994,3335136,0
1998-05-07,35.898,35.916,35.433,35.505,12040937,0
1998-05-08,35.524,35.734,35.415,35.597,6684735,0
1998-05-11,35.716,36.127,35.632,36.006,4236055,0
1998-05-12,35.934,35.934,35.378,35.396,3987899,0
1998-05-13,35.396,35.632,35.151,35.306,4592346,0
1998-05-14,34.684,34.968,34.409,34.575,7848929,0
1998-05-15,34.108,34.127,32.941,32.959,16516274,0
1998-05-18,33.068,33.516,32.494,32.675,9936715,0
1998-05-19,33.142,33.306,32.803,33.049,7665194,0
1998-05-20,33.214,34.32,33.177,34.146,7369378,0
1998-05-21,34.218,34.784,34.146,34.538,6174621,0
1998-05-22,34.666,34.784,34.409,34.647,4269251,0
1998-05-26,34.766,34.784,33.087,33.288,6409630,0
1998-05-27,33.049,34.218,32.978,34.055,7809159,0
1998-05-28,34.055,34.073,33.37,33.773,3925780,0
1998-05-29,33.962,34.036,33.697,33.734,3425196,0
1998-06-01,33.928,33.928,32.885,33.014,4429648,0
1998-06-02,33.306,33.37,32.64,32.803,6873399,0
1998-06-03,33.014,33.177,32.494,32.64,4275826,0
1998-06-04,32.568,32.731,32.192,32.64,4204172,0
1998-06-05,33.644,34.238,33.37,34.165,9618554,0
1998-06-08,34.165,34.538,33.853,34.519,6695582,0
1998-06-09,34.538,34.703,34.182,34.703,4452985,0
1998-06-10,35.003,35.661,34.857,35.25,7581381,0
1998-06-11,35.269,35.378,34.575,34.612,5061377,0
1998-06-12,34.629,34.703,33.734,34.282,6331403,0
1998-06-15,33.871,34.263,33.424,33.424,5125139,0
1998-06-16,33.663,33.999,33.442,33.626,6623601,0
1998-06-17,33.962,34.629,33.663,34.055,7065021,0
1998-06-18,34.055,34.09,33.35,33.37,7890671,0
1998-06-19,32.64,32.731,31.835,32.046,22831900,0
1998-06-22,31.472,32.458,31.132,32.402,16597459,0
1998-06-23,32.731,32.885,32.355,32.694,6779395,0
1998-06-24,32.748,33.753,32.675,33.569,6752116,0
1998-06-25,33.644,33.943,33.233,33.516,6755403,0
1998-06-26,33.442,33.48,32.885,32.922,4977561,0
1998-06-29,33.442,33.89,33.332,33.715,5826548,0
1998-06-30,32.511,32.694,31.298,31.298,24162076,0
1998-07-01,31.727,32.028,31.599,31.656,15570657,0
1998-07-02,31.599,31.708,31.353,31.708,8867843,0
1998-07-06,31.656,31.67,31.225,31.525,8506292,0
1998-07-07,31.727,31.873,31.581,31.745,9719457,0
1998-07-08,31.745,32.458,31.745,32.265,10422181,0
1998-07-09,32.42,33.195,32.321,33.068,14058390,0
1998-07-10,33.288,34.409,32.621,34.073,17130360,0
1998-07-13,34.857,35.358,34.301,35.194,16538185,0
1998-07-14,35.579,35.971,35.415,35.632,13783282,0
1998-07-15,35.807,36.025,35.02,35.194,9414441,0
1998-07-16,34.355,35.25,34.017,35.132,10964285,0
1998-07-17,35.132,35.358,34.684,35.194,6351563,0
1998-07-20,35.194,35.524,34.409,34.466,6920510,0
1998-07-21,34.466,34.466,33.461,33.734,6977044,0
1998-07-22,33.223,34.008,32.95,33.279,9311015,0
1998-07-23,33.279,33.899,32.219,32.439,5055570,0
1998-07-24,32.777,33.115,32.273,32.95,4628281,0
1998-07-27,32.777,32.831,32.219,32.777,4221154,0
1998-07-28,32.384,32.723,31.38,31.661,6807882,0
1998-07-29,31.773,31.992,31.38,31.661,4503492,0
1998-07-30,31.718,31.773,30.433,31.599,6052570,0
1998-07-31,31.599,31.773,30.65,30.824,4171195,0
1998-08-03,30.933,31.326,30.877,31.043,4571310,0
1998-08-04,31.27,31.491,29.308,29.363,8373724,0
1998-08-05,29.874,30.485,28.86,30.038,8466083,0
1998-08-06,30.148,30.433,29.591,29.811,5974454,0
1998-08-07,29.928,30.038,29.418,29.874,5325526,0
1998-08-10,29.928,30.093,29.145,29.418,4891886,0
1998-08-11,28.915,29.088,28.141,28.752,9304222,0
1998-08-12,28.752,29.483,28.642,29.035,7628491,0
1998-08-13,29.088,29.928,28.25,28.468,5304490,0
1998-08-14,28.97,29.035,27.967,28.413,4868438,0
1998-08-17,28.25,28.86,27.857,28.807,4794374,0
1998-08-18,29.252,30.093,28.752,29.984,6376761,0
1998-08-19,30.202,30.258,29.199,29.646,4972193,0
1998-08-20,29.646,30.321,29.483,30.093,4158704,0
1998-08-21,29.757,29.928,28.915,29.757,5766616,0
1998-08-24,30.375,30.375,29.363,29.874,3661629,0
1998-08-25,30.258,31.043,30.093,30.485,4664766,0
1998-08-26,29.699,30.093,29.088,29.535,5971824,0
1998-08-27,28.642,29.088,27.692,28.413,8037482,0
1998-08-28,27.802,28.359,26.908,27.409,7642625,0
1998-08-31,27.628,27.967,23.265,24.552,12443356,0
1998-09-01,25.511,27.301,24.834,27.181,16655637,0
1998-09-02,27.748,28.524,26.462,26.734,8960093,0
1998-09-03,26.406,26.625,25.054,25.338,7939973,0
1998-09-04,25.62,25.729,24.608,25.283,8357728,0
1998-09-08,26.625,27.017,25.174,26.068,9667086,0
1998-09-09,26.012,26.012,24.669,24.891,9178227,0
1998-09-10,24.443,24.834,23.831,24.223,9039086,0
1998-09-11,24.279,25,23.047,23.103,7875879,0
1998-09-14,22.6,22.6,21.367,21.869,25958434,0
1998-09-15,22.371,22.818,22.207,22.818,11957344,0
1998-09-16,22.709,23.265,22.544,23.047,10618514,0
1998-09-17,22.371,23.047,22.371,22.991,6807004,0
1998-09-18,22.937,23.155,22.49,22.872,8668660,0
1998-09-21,22.371,22.709,22.261,22.49,5407258,0
1998-09-22,22.49,22.818,22.316,22.544,6716837,0
1998-09-23,23.548,24.159,23.047,23.995,9329421,0
1998-09-24,23.995,24.279,23.047,23.155,6834178,0
1998-09-25,22.818,23.265,22.818,22.937,4771697,0
1998-09-28,23.44,23.548,23.103,23.494,4696867,0
1998-09-29,23.494,23.777,23.047,23.265,4847514,0
1998-09-30,23.211,23.44,22.426,22.709,5586388,0
1998-10-01,22.371,22.6,21.924,22.316,7585434,0
1998-10-02,22.316,23.047,21.924,22.6,5725642,0
1998-10-05,22.6,22.818,22.153,22.426,4620393,0
1998-10-06,23.155,23.265,22.316,22.709,5105529,0
1998-10-07,22.755,23.256,22.025,22.362,5084055,0
1998-10-08,21.859,22.252,20.29,21.076,10638125,0
1998-10-09,21.304,21.357,20.18,21.24,6719576,0
1998-10-12,22.197,22.472,21.915,22.088,4950938,0
1998-10-13,21.97,22.983,21.697,22.863,5321693,0
1998-10-14,22.535,22.983,21.75,21.859,5740650,0
1998-10-15,21.915,23.32,21.697,23.202,5707784,0
1998-10-16,23.256,23.32,22.535,22.863,7007502,0
1998-10-19,22.535,23.376,22.535,23.376,5564150,0
1998-10-20,23.649,24.663,23.484,24.27,8596352,0
1998-10-21,24.325,24.891,24.159,24.717,5577626,0
1998-10-22,24.944,25.11,24.27,25.11,3957880,0
1998-10-23,24.944,24.944,24.27,24.891,4234959,0
1998-10-26,25.054,25.11,24.663,25.054,3693182,0
1998-10-27,24.891,24.891,23.987,24.041,6544938,0
1998-10-28,24.214,24.27,23.093,23.714,6202121,0
1998-10-29,23.484,24.106,23.43,23.877,4133834,0
1998-10-30,24.041,24.497,23.823,24.159,5316652,0
1998-11-02,24.663,26.123,24.608,25.839,7938219,0
1998-11-03,25.951,26.679,25.893,26.514,9229721,0
1998-11-04,26.908,27.126,25.611,25.676,9572646,0
1998-11-05,25.501,27.073,25.054,27.073,7727096,0
1998-11-06,26.962,27.465,26.734,27.126,6571450,0
1998-11-09,27.355,27.465,26.287,26.514,5362557,0
1998-11-10,26.177,26.34,25.729,25.893,7013199,0
1998-11-11,26.068,26.287,25.839,25.893,4744526,0
1998-11-12,25.729,25.839,25.218,25.611,4568022,0
1998-11-13,25.786,26.34,25.338,26.123,4694346,0
1998-11-16,26.287,26.734,25.893,26.068,5508382,0
1998-11-17,26.068,26.232,25.611,26.068,5369569,0
1998-11-18,25.611,26.123,25.338,26.004,5942790,0
1998-11-19,25.501,25.893,25.218,25.393,7637476,0
1998-11-20,25.501,25.729,25.218,25.557,6644526,0
1998-11-23,25.729,26.452,25.676,26.452,7494390,0
1998-11-24,26.625,27.692,26.452,26.734,11153826,0
1998-11-25,26.734,27.748,26.569,27.748,6933000,0
1998-11-27,27.802,28.807,27.628,28.587,4762384,0
1998-11-30,29.088,29.709,28.303,28.869,10140828,0
1998-12-01,28.587,28.696,27.911,28.25,6918429,0
1998-12-02,28.086,28.193,27.518,27.967,5010320,0
1998-12-03,28.141,28.642,27.628,27.692,4954992,0
1998-12-04,28.193,28.477,28.02,28.141,4270019,0
1998-12-07,28.141,28.642,27.692,27.911,4887830,0
1998-12-08,28.141,29.035,28.086,28.696,6564329,0
1998-12-09,28.869,30.268,28.752,30.102,7695434,0
1998-12-10,30.102,30.211,28.924,29.088,6067581,0
1998-12-11,28.752,28.752,28.193,28.696,5067402,0
1998-12-14,28.086,28.25,27.017,27.465,5893817,0
1998-12-15,27.802,28.141,27.518,27.574,5865113,0
1998-12-16,27.967,28.193,27.409,27.574,4662685,0
1998-12-17,27.574,27.967,27.574,27.692,3940242,0
1998-12-18,27.692,27.748,26.962,27.628,6771068,0
1998-12-21,27.574,28.141,27.181,27.802,6353206,0
1998-12-22,27.465,29.317,26.843,26.843,7362477,0
1998-12-23,27.301,27.802,27.073,27.748,6412696,0
1998-12-24,27.692,27.802,27.355,27.409,1974392,0
1998-12-28,27.692,27.802,27.126,27.301,5043627,0
1998-12-29,27.465,27.518,27.126,27.301,4911167,0
1998-12-30,27.355,27.355,26.679,26.789,5576202,0
1998-12-31,26.789,27.017,26.514,26.908,6109324,0
1999-01-04,27.073,27.518,26.232,26.514,7784396,0
1999-01-05,26.679,27.465,26.625,27.409,6813577,0
1999-01-06,27.409,27.802,26.679,27.748,11470894,0
1999-01-07,26.962,28.477,26.908,28.477,12014534,0
1999-01-08,28.979,29.427,28.532,29.199,11699329,0
1999-01-11,29.709,31.835,29.655,31.609,18948959,0
1999-01-12,34.409,34.694,33.35,34.082,23303010,0
1999-01-13,30.942,33.516,30.824,32.393,17080073,0
1999-01-14,32.959,33.406,32.119,32.338,8230856,0
1999-01-15,32.785,32.904,31.946,32.283,7145768,0
1999-01-19,32.283,32.85,32.119,32.731,7699706,0
1999-01-20,33.014,33.124,32.174,32.283,8135319,0
1999-01-21,32.229,32.283,30.602,30.995,8167421,0
1999-01-22,30.602,30.995,30.494,30.602,5535774,0
1999-01-25,30.659,31.388,30.55,31.335,4509408,0
1999-01-26,31.335,31.727,30.659,30.995,6216254,0
1999-01-27,30.714,30.824,29.317,29.535,12736320,0
1999-01-28,30.433,30.824,29.874,30.047,13272948,0
1999-01-29,30.211,30.494,29.591,29.591,9711021,0
1999-02-01,30.321,30.433,29.82,30.211,6784108,0
1999-02-02,30.047,30.211,29.427,29.928,6556549,0
1999-02-03,29.928,30.375,29.82,30.157,7220815,0
1999-02-04,30.157,30.55,29.591,29.709,6375665,0
1999-02-05,30.375,31.107,30.102,30.714,8063667,0
1999-02-08,30.714,30.714,30.321,30.494,5277210,0
1999-02-09,30.659,31.05,29.984,30.047,6322528,0
1999-02-10,30.157,30.659,29.874,30.55,6641900,0
1999-02-11,30.494,31.835,30.321,31.553,7165269,0
1999-02-12,31.783,31.891,30.995,31.783,7283922,0
1999-02-16,32.229,32.283,31.05,31.444,5472994,0
1999-02-17,31.16,31.609,30.995,31.278,4897035,0
1999-02-18,31.107,31.278,30.714,30.942,5288713,0
1999-02-19,30.714,30.942,30.494,30.602,3478114,0
1999-02-22,30.602,31.499,30.602,31.278,5964376,0
1999-02-23,31.553,31.835,31.278,31.278,5436182,0
1999-02-24,31.388,32.283,31.335,31.444,6747732,0
1999-02-25,31.388,31.609,30.55,30.942,5847911,0
1999-02-26,31.05,32,30.55,31.553,6314641,0
1999-03-01,31.609,31.609,30.995,31.216,5050858,0
1999-03-02,31.553,31.553,30.55,30.659,4747264,0
1999-03-03,30.995,31.499,30.824,30.942,5409667,0
1999-03-04,31.05,31.67,30.995,31.553,5601837,0
1999-03-05,32.119,32.283,31.891,32.119,5731667,0
1999-03-08,32.229,32.904,32.229,32.675,6630064,0
1999-03-09,32.064,32.119,30.768,31.107,9089592,0
1999-03-10,31.107,31.444,30.824,30.942,6109433,0
1999-03-11,30.602,31.335,30.602,31.107,5867524,0
1999-03-12,31.946,32.675,31.946,32.338,9570125,0
1999-03-15,32.393,32.785,31.499,32.174,6094424,0
1999-03-16,32.064,32.675,31.444,31.444,4600453,0
1999-03-17,31.609,31.891,30.942,30.942,4620941,0
1999-03-18,31.216,32,31.107,31.783,5818002,0
1999-03-19,32.064,32.119,31.278,31.444,6097052,0
1999-03-22,31.335,31.388,30.714,30.824,4754276,0
1999-03-23,30.602,30.659,29.427,29.765,10727854,0
1999-03-24,29.655,29.82,29.262,29.765,6601469,0
1999-03-25,30.047,30.157,29.483,29.928,8694737,0
1999-03-26,29.874,29.928,29.371,29.535,6083686,0
1999-03-29,29.655,29.765,29.371,29.655,6924783,0
1999-03-30,29.427,29.655,28.979,29.427,6499578,0
1999-03-31,29.655,29.655,27.857,27.911,11579688,0
1999-04-01,28.477,28.532,27.802,28.25,6354081,0
1999-04-05,28.642,28.924,28.141,28.25,6461013,0
1999-04-06,28.086,28.477,27.409,27.465,8403852,0
1999-04-07,27.574,29.984,27.355,29.483,13195270,0
1999-04-08,29.984,30.55,29.591,30.55,14074166,0
1999-04-09,30.887,31.216,30.321,30.942,8248933,0
1999-04-12,31.278,32.283,31.16,31.783,10645028,0
1999-04-13,31.946,32.229,30.824,31.16,7010571,0
1999-04-14,30.887,31.783,30.268,31.388,7610961,0
1999-04-15,31.444,31.609,30.157,30.55,5248724,0
1999-04-16,30.659,30.714,29.82,29.928,4740582,0
1999-04-19,29.199,30.375,28.752,29.088,6883698,0
1999-04-20,29.317,29.709,28.924,29.655,4772682,0
1999-04-21,29.483,30.047,28.807,29.984,5685871,0
1999-04-22,30.157,30.268,29.535,29.984,4758878,0
1999-04-23,29.199,31.388,29.199,30.942,6470435,0
1999-04-26,31.335,31.609,30.995,31.388,6418283,0
1999-04-27,30.659,30.768,29.088,29.145,12016288,0
1999-04-28,28.696,29.145,27.967,29.145,12698083,0
1999-04-29,28.696,28.752,27.073,27.236,10849577,0
1999-04-30,27.355,28.477,27.017,28.477,8533354,0
1999-05-03,27.574,28.359,27.518,28.02,6956336,0
1999-05-04,27.857,27.911,27.017,27.574,6537706,0
1999-05-05,27.126,27.236,26.514,26.962,10508951,0
1999-05-06,27.236,27.465,26.514,26.789,8503335,0
1999-05-07,27.126,27.355,26.789,26.908,5543331,0
1999-05-10,27.017,27.409,26.625,26.679,8134225,0
1999-05-11,26.734,26.789,26.123,26.397,11711600,0
1999-05-12,26.34,26.569,25.557,26.177,10514869,0
1999-05-13,26.452,26.789,26.232,26.34,8785341,0
1999-05-14,26.177,26.514,25.951,26.34,8477149,0
1999-05-17,26.177,26.34,25.893,26.004,6929604,0
1999-05-18,26.004,26.625,25.839,26.514,9616800,0
1999-05-19,26.514,27.073,26.34,26.843,9750572,0
1999-05-20,26.908,26.962,26.569,26.734,5837394,0
1999-05-21,26.789,26.843,26.287,26.452,5141464,0
1999-05-24,26.514,26.962,26.514,26.789,6218665,0
1999-05-25,26.789,27.301,26.679,26.789,7677684,0
1999-05-26,26.962,27.301,26.679,26.908,6731848,0
1999-05-27,26.625,26.789,26.452,26.569,4957840,0
1999-05-28,26.287,26.569,25.951,26.123,5678200,0
1999-06-01,25.893,26.232,25.676,25.839,4690841,0
1999-06-02,25.893,26.232,25.729,26.123,4600892,0
1999-06-03,26.004,26.625,25.786,26.004,6452031,0
1999-06-04,26.177,27.692,26.004,27.465,11926229,0
1999-06-07,27.574,28.02,27.181,27.692,6055637,0
1999-06-08,27.465,27.574,26.177,26.569,8823361,0
1999-06-09,26.679,26.789,26.177,26.397,4534280,0
1999-06-10,26.452,26.569,26.123,26.34,4566709,0
1999-06-11,26.569,26.625,25.611,25.893,6120498,0
1999-06-14,26.177,26.177,25.676,26.004,3932461,0
1999-06-15,26.177,26.625,26.004,26.232,4346820,0
1999-06-16,26.514,26.625,26.232,26.34,4254460,0
1999-06-17,26.569,27.236,26.232,26.908,5220128,0
1999-06-18,27.181,27.465,26.908,27.355,7821099,0
1999-06-21,27.748,27.748,27.409,27.574,6151284,0
1999-06-22,27.465,27.518,26.843,27.017,4428881,0
1999-06-23,26.962,27.017,26.34,26.514,4999912,0
1999-06-24,26.734,26.962,26.397,26.514,4390865,0
1999-06-25,26.734,26.843,26.514,26.625,4413981,0
1999-06-28,26.569,26.734,26.232,26.287,3727583,0
1999-06-29,26.287,27.017,26.177,27.017,5487567,0
1999-06-30,26.34,27.692,26.123,27.628,10417909,0
1999-07-01,26.843,26.843,25.951,26.004,14192491,0
1999-07-02,25.786,25.893,25.218,25.393,12681431,0
1999-07-06,25.338,25.393,24.944,25.054,11813601,0
1999-07-07,25.393,25.786,25.054,25.164,12918191,0
1999-07-08,25.11,25.164,24.825,24.944,11336684,0
1999-07-09,24.944,25,24.497,24.773,11966658,0
1999-07-12,25.338,25.447,24.825,24.944,16820195,0
1999-07-13,24.773,25.164,24.497,24.717,11495435,0
1999-07-14,24.891,25.164,24.608,24.663,11037034,0
1999-07-15,24.825,25.393,24.773,25.218,9542955,0
1999-07-16,25.338,25.393,24.773,25.11,9043249,0
1999-07-19,25.11,25.283,24.717,24.944,8183088,0
1999-07-20,24.717,24.944,24.552,24.552,7723590,0
1999-07-21,24.773,24.944,24.214,24.379,10534262,0
1999-07-22,24.608,24.663,24.041,24.214,9553691,0
1999-07-23,24.214,24.325,23.932,24.041,6583830,0
1999-07-26,24.214,24.717,24.159,24.663,12947444,0
1999-07-27,25,25.393,24.825,25.338,12386712,0
1999-07-28,25.447,25.786,25.393,25.447,8496979,0
1999-07-29,25.393,25.447,24.773,24.891,5193287,0
1999-07-30,25.11,25.164,24.552,24.717,4901856,0
1999-08-02,24.891,25,24.379,24.379,3811836,0
1999-08-03,24.552,24.608,23.714,24.041,8061147,0
1999-08-04,24.041,24.159,23.32,23.32,7239113,0
1999-08-05,23.484,23.767,23.145,23.202,7010789,0
1999-08-06,23.145,23.484,22.863,22.863,5381403,0
1999-08-09,22.928,23.43,22.591,23.093,5303615,0
1999-08-10,23.32,23.43,22.645,22.983,5062143,0
1999-08-11,23.256,23.43,23.038,23.202,4873367,0
1999-08-12,23.32,23.649,23.202,23.43,5467844,0
1999-08-13,23.932,24.434,23.877,24.379,6438880,0
1999-08-16,24.825,25.11,24.717,25.054,6625793,0
1999-08-17,25.557,25.557,25.164,25.557,11858848,0
1999-08-18,25.611,26.287,25.557,26.177,12555218,0
1999-08-19,26.068,26.34,25.839,26.34,10834237,0
1999-08-20,26.514,26.908,26.452,26.789,10890991,0
1999-08-23,26.789,27.073,26.569,26.908,7032701,0
1999-08-24,26.843,27.017,26.625,26.734,6820372,0
1999-08-25,26.789,26.908,26.177,26.789,5826548,0
1999-08-26,26.789,26.843,26.287,26.452,5336372,0
1999-08-27,26.452,26.569,25.951,26.123,4354161,0
1999-08-30,26.177,26.287,25.447,25.557,4313405,0
1999-08-31,25.501,25.557,24.663,24.891,5557246,0
1999-09-01,25,25.164,24.379,25.164,5059513,0
1999-09-02,24.717,24.944,24.497,24.891,3451928,0
1999-09-03,25,25.338,24.825,25.054,3920629,0
1999-09-07,24.944,25.893,24.891,25.729,6272021,0
1999-09-08,25.676,26.569,25.557,26.068,6751677,0
1999-09-09,26.004,26.397,25.557,25.786,4759535,0
1999-09-10,25.611,25.676,24.944,25,4903280,0
1999-09-13,25,25.283,24.773,25.164,4485633,0
1999-09-14,24.944,25.054,24.773,25.054,4777503,0
1999-09-15,25.11,25.283,24.663,24.663,4133943,0
1999-09-16,24.663,25,24.552,24.663,3408871,0
1999-09-17,24.944,25.447,24.825,25.338,5264172,0
1999-09-20,25.338,25.557,25.218,25.283,3142529,0
1999-09-21,25.218,25.393,24.717,24.825,5243685,0
1999-09-22,25,25,24.552,24.552,4348024,0
1999-09-23,24.717,24.717,23.877,23.877,6297660,0
1999-09-24,23.767,23.932,23.32,23.594,4485197,0
1999-09-27,23.649,23.714,23.32,23.43,5589567,0
1999-09-28,23.594,24.434,23.376,23.714,8249153,0
1999-09-29,23.539,23.877,23.256,23.484,5847911,0
1999-09-30,23.43,23.484,22.535,23.32,9850054,0
1999-10-01,22.863,22.983,22.535,22.755,6958199,0
1999-10-04,23.038,23.038,22.645,22.983,4135147,0
1999-10-05,22.928,23.32,22.307,22.362,7435226,0
1999-10-06,22.472,23.202,22.472,22.983,5991108,0
1999-10-07,23.192,23.475,22.919,23.028,6825741,0
1999-10-08,22.745,23.028,22.637,22.745,5345356,0
1999-10-11,22.637,23.083,22.581,22.69,5433333,0
1999-10-12,22.69,22.745,22.463,22.463,4964305,0
1999-10-13,22.463,22.526,21.961,22.134,5973358,0
1999-10-14,22.015,22.526,21.678,22.407,6531899,0
1999-10-15,22.407,22.463,21.624,21.678,5883628,0
1999-10-18,21.678,21.796,21.002,21.23,6634555,0
1999-10-19,21.961,22.243,21.458,21.569,7053298,0
1999-10-20,22.015,22.526,21.905,22.352,6756499,0
1999-10-21,22.3,22.3,21.905,22.134,5795322,0
1999-10-22,22.189,23.42,21.905,23.42,7712963,0
1999-10-25,23.028,23.138,22.745,23.028,4729409,0
1999-10-26,22.919,23.758,22.69,22.69,7235826,0
1999-10-27,22.801,22.974,22.463,22.919,5570175,0
1999-10-28,22.801,23.649,22.801,23.594,8330995,0
1999-10-29,23.923,25.054,23.594,23.813,7822084,0
1999-11-01,22.745,23.42,22.407,23.083,8196344,0
1999-11-02,22.974,23.758,22.919,23.758,6743131,0
1999-11-03,24.599,24.599,23.987,24.15,8856557,0
1999-11-04,24.936,26.059,23.367,23.813,14578366,0
1999-11-05,22.919,22.919,21.624,21.851,28270821,0
1999-11-08,21.513,21.796,21.002,21.121,15362929,0
1999-11-09,21.175,21.678,21.121,21.23,15201544,0
1999-11-10,21.175,21.732,21.121,21.458,12232780,0
1999-11-11,21.624,21.905,21.066,21.851,10503256,0
1999-11-12,22.207,23.622,21.814,22.718,11870353,0
1999-11-15,23.174,24.133,23.119,23.457,16463136,0
1999-11-17,23.23,23.904,23.119,23.568,10974475,0
1999-11-18,23.568,24.644,23.568,24.589,12305858,0
1999-11-19,24.36,24.644,24.133,24.252,7086276,0
1999-11-22,24.023,24.698,24.023,24.698,7245797,0
1999-11-23,24.534,24.763,24.187,24.479,8416015,0
1999-11-24,24.873,26.004,24.644,25.611,11366263,0
1999-11-26,26.004,26.004,24.698,24.981,4823519,0
1999-11-29,25.438,26.232,25.265,25.776,10690713,0
1999-11-30,26.123,26.232,25.1,25.265,9383545,0
1999-12-01,25.046,25.549,24.981,25.384,7650843,0
1999-12-02,25.384,25.492,24.927,25.256,9201127,0
1999-12-03,25.776,26.232,25.154,25.611,10981377,0
1999-12-06,25.265,25.611,25.1,25.209,6392538,0
1999-12-07,25.438,25.438,24.873,24.927,8875073,0
1999-12-08,24.981,25.384,24.589,24.698,10755572,0
1999-12-09,24.873,25.328,24.763,25.046,12929914,0
1999-12-10,25.328,25.776,25.154,25.421,12001277,0
1999-12-13,25.209,25.265,24.815,25.046,9580864,0
1999-12-14,24.927,26.059,24.763,25.83,9133419,0
1999-12-15,26.059,26.625,25.265,26.177,11392340,0
1999-12-16,25.666,25.666,25.209,25.384,6819277,0
1999-12-17,25.328,25.721,25.154,25.611,12891679,0
1999-12-20,25.549,26.059,25.265,25.511,7507427,0
1999-12-21,25.893,26.462,25.721,25.776,7692694,0
1999-12-22,25.492,26.34,25.492,26.287,5721041,0
1999-12-23,26.287,26.625,26.177,26.406,5143328,0
1999-12-27,26.569,27.19,26.406,26.569,8890083,0
1999-12-28,26.688,26.971,26.123,26.287,4517078,0
1999-12-29,26.232,26.514,25.893,25.951,4428333,0
1999-12-30,26.123,26.625,26.123,26.406,4711877,0
1999-12-31,26.34,26.625,26.123,26.514,3184162,0
2000-01-03,26.414,27.154,26.068,27.098,9081265,0
2000-01-04,27.272,28.924,27.209,28.696,17348388,0
2000-01-05,29.098,30.011,28.696,29.836,21425908,0
2000-01-06,29.893,30.011,28.696,28.696,8541900,0
2000-01-07,28.979,29.098,27.948,28.24,7320954,0
2000-01-10,31.718,32.575,30.806,32.511,36710830,0
2000-01-11,32.229,33.315,31.946,32.86,21762041,0
2000-01-12,32.511,32.575,30.175,30.521,14159733,0
2000-01-13,31.206,31.718,30.631,31.543,9438105,0
2000-01-14,31.543,31.718,30.294,30.404,8810323,0
2000-01-18,30.579,31.543,29.947,31.26,8756528,0
2000-01-19,31.089,31.661,30.858,31.491,7080798,0
2000-01-20,31.718,32.119,30.294,30.466,7794914,0
2000-01-21,30.404,30.466,29.61,29.664,8953628,0
2000-01-24,29.893,30.806,29.317,30.175,9017284,0
2000-01-25,34.456,34.456,33.087,33.999,32328512,0
2000-01-26,33.943,33.943,32.969,33.204,11241254,0
2000-01-27,33.424,34.117,33.204,33.663,10611939,0
2000-01-28,33.37,33.999,33.031,33.315,8107163,0
2000-01-31,32.685,33.031,32.458,32.912,8548254,0
2000-02-01,32.631,33.031,32.575,32.631,7822084,0
2000-02-02,32.575,34.456,32.458,33.773,10171943,0
2000-02-03,34.117,34.913,34.055,34.337,11789718,0
2000-02-04,34.456,34.684,33.543,34.575,6779945,0
2000-02-07,34.456,34.857,34.055,34.456,6650882,0
2000-02-08,34.117,34.401,33.543,34.055,6247370,0
2000-02-09,33.826,35.368,33.663,34.173,6656030,0
2000-02-10,33.424,34.337,33.424,33.488,6134631,0
2000-02-11,33.598,35.03,33.37,34.337,7832714,0
2000-02-14,33.543,33.88,33.204,33.543,5621996,0
2000-02-15,33.142,33.715,32.056,33.424,7655116,0
2000-02-16,33.142,33.773,33.142,33.488,4836885,0
2000-02-17,33.261,33.424,32.346,33.087,5140696,0
2000-02-18,32.969,32.969,32,32.174,7018677,0
2000-02-22,32,32.119,29.554,30.229,13774078,0
2000-02-23,30.348,31.38,29.554,30.923,9048288,0
2000-02-24,30.806,30.858,29.379,30.065,9012571,0
2000-02-25,29.774,29.947,28.123,28.123,9122789,0
2000-02-28,29.262,29.836,28.979,29.664,8585614,0
2000-02-29,29.436,30.806,29.209,30.806,5951445,0
2000-03-01,30.631,31.491,30.065,31.434,7836329,0
2000-03-02,31.206,31.38,30.631,31.26,7120678,0
2000-03-03,32.969,33.087,31.599,33.087,15736421,0
2000-03-06,32.511,33.315,32.229,32.631,7934276,0
2000-03-07,32.969,32.969,32.119,32.631,8201384,0
2000-03-08,32.511,32.575,31.599,31.661,6803280,0
2000-03-09,31.835,32.86,31.38,32.86,6077440,0
2000-03-10,32.174,32.402,31.434,31.835,7632654,0
2000-03-13,30.011,32.174,29.893,31.661,5671518,0
2000-03-14,31.491,31.491,30.631,30.923,6041285,0
2000-03-15,30.806,31.661,30.466,31.543,7179841,0
2000-03-16,31.718,32.174,30.579,32,9008737,0
2000-03-17,31.491,33.488,31.317,33.37,9461113,0
2000-03-20,34.282,35.825,34.173,35.77,18358318,0
2000-03-21,35.825,36.337,35.03,35.542,14441962,0
2000-03-22,36.227,37.532,36.054,36.738,14835175,0
2000-03-23,36.162,37.988,36.108,37.651,8823580,0
2000-03-24,37.595,37.824,37.249,37.532,7166257,0
2000-03-27,37.595,38.225,36.281,37.824,6266215,0
2000-03-28,37.366,38.509,36.856,37.14,8206205,0
2000-03-29,37.194,37.312,36.51,37.021,5579707,0
2000-03-30,36.281,37.194,36.054,36.51,5856565,0
2000-03-31,37.595,37.595,36.51,37.366,5791268,0
2000-04-03,37.532,37.932,37.249,37.879,5264281,0
2000-04-04,37.824,37.988,34.793,37.249,7619727,0
2000-04-05,36.399,36.966,35.597,36.281,5555603,0
2000-04-06,36.62,37.366,36.281,36.682,3907700,0
2000-04-07,37.14,37.477,36.738,37.194,3564558,0
2000-04-10,36.966,37.477,36.51,37.423,3961824,0
2000-04-11,37.988,38.509,37.824,38.509,7482886,0
2000-04-12,38.618,39.53,36.281,36.337,9094304,0
2000-04-13,36.966,36.966,35.597,35.597,5488880,0
2000-04-14,35.142,35.825,34.173,35.25,8914846,0
2000-04-17,33.999,35.142,33.598,35.142,7065569,0
2000-04-18,34.913,36.054,34.456,35.825,4621051,0
2000-04-19,36.91,37.595,36.281,37.14,9272560,0
2000-04-20,37.249,38.509,37.021,38.28,5878369,0
2000-04-24,37.249,37.532,36.399,36.51,4154870,0
2000-04-25,36.793,36.793,35.999,36.738,4052431,0
2000-04-26,37.194,38.509,36.966,38.389,6487747,0
2000-04-27,37.194,38.28,37.075,37.705,5052611,0
2000-04-28,38.509,39.53,38.28,39.53,12679348,0
2000-05-01,39.476,39.758,38.052,38.052,9640027,0
2000-05-02,37.595,39.019,36.563,38.965,10047921,0
2000-05-03,37.249,38.052,35.944,37.366,7040151,0
2000-05-04,37.932,37.988,35.706,35.999,7703430,0
2000-05-05,35.944,36.682,35.597,35.879,3751907,0
2000-05-08,35.944,37.249,35.879,36.793,3871764,0
2000-05-09,37.021,37.705,36.054,36.966,3682444,0
2000-05-10,36.856,37.824,36.738,37.249,6884684,0
2000-05-11,37.249,37.477,36.793,37.249,3603999,0
2000-05-12,37.249,37.477,36.337,37.021,3355516,0
2000-05-15,36.91,37.249,36.455,37.021,4206582,0
2000-05-16,37.532,38.618,37.366,38.225,6418723,0
2000-05-17,38.444,38.845,38.107,38.28,4420334,0
2000-05-18,38.509,38.792,37.194,37.312,4748689,0
2000-05-19,36.281,37.366,36.054,37.249,4821875,0
2000-05-22,37.312,37.595,36.281,37.075,4539976,0
2000-05-23,36.054,36.91,36.054,36.337,4565833,0
2000-05-24,36.281,37.021,34.629,35.652,4761945,0
2000-05-25,35.652,36.682,35.423,36.108,4235726,0
2000-05-26,36.227,36.455,35.597,36.162,3640371,0
2000-05-30,37.075,38.052,36.856,37.932,7940520,0
2000-05-31,37.988,38.444,37.705,38.225,5599648,0
2000-06-01,38.444,38.564,37.249,37.824,4213594,0
2000-06-02,37.988,38.052,36.51,36.682,6308614,0
2000-06-05,36.738,37.194,36.281,36.856,4559918,0
2000-06-06,36.738,37.651,36.682,37.075,4152460,0
2000-06-07,37.021,37.14,36.399,36.455,3646287,0
2000-06-08,36.682,37.249,36.399,36.682,3321772,0
2000-06-09,36.738,38.052,36.738,37.651,4342219,0
2000-06-12,37.423,37.768,36.62,36.91,3755302,0
2000-06-13,37.595,37.595,36.455,36.455,5404520,0
2000-06-14,36.966,37.249,36.682,36.966,3178794,0
2000-06-15,37.194,38.052,37.075,38.052,4563423,0
2000-06-16,38.052,38.28,37.249,37.312,5375485,0
2000-06-19,37.423,38.052,37.249,37.988,2931188,0
2000-06-20,37.988,38.107,37.651,37.824,3562256,0
2000-06-21,37.595,38.107,37.595,37.824,3169263,0
2000-06-22,37.824,37.879,37.249,37.595,3095857,0
2000-06-23,37.366,37.423,35.706,35.944,5965141,0
2000-06-26,36.108,36.738,35.879,36.738,4130877,0
2000-06-27,36.738,36.738,35.879,36.281,3649686,0
2000-06-28,36.281,36.455,35.03,35.486,3421143,0
2000-06-29,35.03,36.399,34.51,35.825,5189780,0
2000-06-30,35.25,35.77,34.228,35.194,7144780,0
2000-07-03,34.575,35.085,34.456,34.968,2511349,0
2000-07-05,35.142,35.25,34.337,34.51,4551699,0
2000-07-06,34.857,35.542,33.943,33.999,4186093,0
2000-07-07,33.315,34.575,33.087,34.456,10077501,0
2000-07-10,33.999,34.857,33.943,34.282,4458574,0
2000-07-11,33.999,34.228,32.631,32.631,4144900,0
2000-07-12,34.282,34.575,32.685,32.685,4488921,0
2000-07-13,33.999,34.173,32.86,33.663,5502686,0
2000-07-14,32.969,33.999,32.86,33.943,4442686,0
2000-07-17,33.943,33.943,32.748,33.142,4813878,0
2000-07-18,32.748,32.803,32.056,32.402,5077042,0
2000-07-19,33.424,34.055,33.031,33.543,6482377,0
2000-07-20,34.282,35.652,33.999,35.03,5915181,0
2000-07-21,35.085,35.085,33.715,33.943,4089133,0
2000-07-24,33.598,33.773,33.142,33.204,3221524,0
2000-07-25,33.204,34.117,32.912,33.999,4043775,0
2000-07-26,33.88,34.684,33.598,34.51,5089531,0
2000-07-27,34.629,34.913,34.055,34.456,2954961,0
2000-07-28,34.117,34.629,33.715,34.337,2716339,0
2000-07-31,34.456,35.142,34.456,34.968,4531101,0
2000-08-01,35.77,36.563,35.368,35.825,9027362,0
2000-08-02,36.399,36.455,35.879,36.399,4984792,0
2000-08-03,36.054,38.965,35.77,38.509,4811466,0
2000-08-04,37.14,38.792,37.14,38.444,16167762,0
2000-08-07,38.052,38.052,36.793,37.249,6633680,0
2000-08-08,37.932,38.163,37.477,37.477,5431251,0
2000-08-09,37.595,37.824,36.563,36.91,3949115,0
2000-08-10,36.738,36.966,35.879,36.738,3965988,0
2000-08-11,36.966,37.477,36.62,36.856,5335605,0
2000-08-14,37.194,37.194,36.62,37.14,3067590,0
2000-08-15,37.075,37.249,36.281,36.738,3152937,0
2000-08-16,36.563,36.62,35.597,36.162,2859753,0
2000-08-17,36.108,36.455,35.652,36.455,2547724,0
2000-08-18,36.281,36.281,35.142,35.486,4912263,0
2000-08-21,35.25,35.597,34.575,34.857,3317059,0
2000-08-22,34.857,34.857,34.173,34.401,4004661,0
2000-08-23,34.629,34.793,33.943,33.943,3571789,0
2000-08-24,34.629,34.793,34.117,34.337,5949256,0
2000-08-25,34.575,34.793,34.456,34.575,2407596,0
2000-08-28,34.228,34.857,34.228,34.51,3289232,0
2000-08-29,34.173,34.913,34.117,34.857,3901127,0
2000-08-30,35.25,35.25,34.575,34.793,3491700,0
2000-08-31,34.739,36.108,34.739,35.314,4861866,0
2000-09-01,35.368,35.706,34.575,35.368,2158674,0
2000-09-05,35.652,35.77,34.968,35.03,3525881,0
2000-09-06,35.314,36.281,35.194,36.281,4769068,0
2000-09-07,36.281,37.595,35.944,37.595,4521899,0
2000-09-08,36.162,36.91,35.999,36.51,3597426,0
2000-09-11,36.108,36.455,35.542,36.227,2703191,0
2000-09-12,35.944,36.054,34.968,35.03,3561269,0
2000-09-13,35.314,36.281,35.194,36.281,3852592,0
2000-09-14,35.368,35.77,34.913,35.706,3356174,0
2000-09-15,35.77,36.108,35.194,35.542,5412736,0
2000-09-18,35.368,35.423,34.456,34.857,2889663,0
2000-09-19,34.913,34.913,33.999,34.739,3267977,0
2000-09-20,34.793,34.857,33.543,33.715,4767534,0
2000-09-21,33.715,34.228,33.543,33.663,3362965,0
2000-09-22,33.88,34.282,33.37,33.943,4105897,0
2000-09-25,34.337,34.575,33.826,34.055,2839813,0
2000-09-26,34.055,34.629,33.999,34.173,3428810,0
2000-09-27,34.337,34.793,33.999,34.055,2846825,0
2000-09-28,34.401,35.77,34.228,35.194,4471938,0
2000-09-29,34.968,35.542,34.401,34.684,5237658,0
2000-10-02,35.142,36.162,34.913,35.825,3923259,0
2000-10-03,35.825,36.399,35.597,35.652,5105309,0
2000-10-04,36.054,36.455,35.944,36.162,4478513,0
2000-10-05,36.399,37.595,36.281,37.366,6057172,0
2000-10-06,37.075,37.423,36.162,36.91,4553671,0
2000-10-09,36.793,37.249,36.793,37.14,3277836,0
2000-10-10,37.366,37.988,37.249,37.477,5349519,0
2000-10-11,37.651,37.651,36.337,36.563,5692007,0
2000-10-12,36.51,36.51,35.142,35.368,5662317,0
2000-10-13,34.575,36.337,34.51,36.054,6282318,0
2000-10-16,35.423,35.486,33.999,34.684,5529636,0
2000-10-17,34.055,34.337,31.033,32.119,9065818,0
2000-10-18,30.923,32.575,30.348,32.174,10239102,0
2000-10-19,32.174,32.631,31.206,31.661,6004583,0
2000-10-20,31.434,33.715,31.089,32.969,6548442,0
2000-10-23,33.261,33.261,32.402,32.803,3897184,0
2000-10-24,33.37,33.37,32.229,32.803,4474677,0
2000-10-25,31.718,32.346,31.089,31.543,4047940,0
2000-10-26,31.434,32.174,31.317,31.835,5937421,0
2000-10-30,32.174,32.912,30.631,31.599,4664326,0
2000-10-31,31.26,32.511,30.858,32.458,5716220,0
2000-11-01,32.292,33.543,31.543,33.204,5551002,0
2000-11-02,33.715,34.117,33.204,33.826,4762496,0
2000-11-03,33.663,34.684,33.543,34.51,4779913,0
2000-11-06,34.337,34.575,33.543,33.826,3166195,0
2000-11-07,33.488,33.715,33.087,33.663,2828418,0
2000-11-08,33.663,34.456,33.37,33.424,4182809,0
2000-11-09,30.011,30.348,27.948,28.24,27879909,0
2000-11-10,28.577,29.153,28.296,28.752,14549550,0
2000-11-13,28.123,28.405,27.209,27.611,12815861,0
2000-11-14,28.067,28.807,27.783,28.067,7573272,0
2000-11-15,28.405,29.436,28.24,28.86,6583394,0
2000-11-16,29.035,29.098,27.555,28.011,4459339,0
2000-11-17,28.067,28.296,26.926,27.382,6744665,0
2000-11-20,27.665,27.665,26.816,27.098,5312927,0
2000-11-21,26.296,26.753,25.903,26.643,6414559,0
2000-11-22,26.579,26.579,25.839,26.359,5375815,0
2000-11-24,25.958,27.154,25.903,26.981,3412268,0
2000-11-27,27.555,27.73,26.87,27.154,5336592,0
2000-11-28,27.611,27.611,26.816,27.098,5369569,0
2000-11-29,27.098,27.098,25.729,26.123,5512656,0
2000-11-30,26.241,26.469,25.274,26.241,6445455,0
2000-12-01,26.524,27.893,26.414,27.209,6030987,0
2000-12-04,26.816,27.098,26.469,26.697,4487496,0
2000-12-05,26.359,28.24,26.359,27.839,5466311,0
2000-12-06,28.752,29.209,28.405,28.696,5742843,0
2000-12-07,28.123,28.696,27.437,27.948,4468213,0
2000-12-08,27.948,28.577,27.783,28.24,3130368,0
2000-12-11,28.349,28.349,27.611,27.73,3500027,0
2000-12-12,27.783,27.893,27.154,27.665,6324611,0
2000-12-13,27.893,28.011,27.035,27.154,5527117,0
2000-12-14,27.154,27.272,26.123,26.469,7687873,0
2000-12-15,25.786,27.154,25.786,26.816,10004754,0
2000-12-18,26.579,27.327,26.296,26.753,5556041,0
2000-12-19,26.524,27.035,26.524,26.579,6415983,0
2000-12-20,25.1,25.328,24.472,24.698,9869775,0
2000-12-21,24.243,25.274,24.187,25.274,6942863,0
2000-12-22,24.753,25.046,23.731,24.133,8382160,0
2000-12-26,24.644,24.753,24.415,24.589,5277429,0
2000-12-27,24.644,26.068,24.589,25.839,9282419,0
2000-12-28,25.209,26.359,25.209,26.241,5094679,0
2000-12-29,26.296,26.579,25.958,26.414,5001884,0
2001-01-02,25.666,25.958,25.209,25.501,7074225,0
2001-01-03,26.123,28.642,25.557,28.349,11109673,0
2001-01-04,28.296,30.521,28.184,29.153,11348845,0
2001-01-05,29.664,29.774,28.577,28.752,7022512,0
2001-01-08,28.752,28.807,26.981,27.491,5476502,0
2001-01-09,27.73,28.296,27.272,27.491,5154173,0
2001-01-10,27.555,27.893,27.272,27.73,3633691,0
2001-01-11,27.948,28.642,26.753,26.926,6441293,0
2001-01-12,27.839,29.098,27.154,28.807,9027800,0
2001-01-16,29.153,30.348,29.035,30.175,7030399,0
2001-01-17,29.836,31.033,29.718,30.466,6854336,0
2001-01-18,30.011,30.521,29.262,30.229,5220677,0
2001-01-19,30.121,30.521,29.554,29.836,5488114,0
2001-01-22,28.405,28.577,27.839,28.405,6732723,0
2001-01-23,28.067,28.524,27.272,27.382,8844179,0
2001-01-24,27.783,28.349,27.272,27.839,9042043,0
2001-01-25,28.067,28.067,27.382,27.437,6340388,0
2001-01-26,27.327,27.327,26.753,27.209,9819158,0
2001-01-29,27.272,28.296,26.981,28.123,5636350,0
2001-01-30,28.123,28.577,27.327,28.184,5222868,0
2001-01-31,27.839,28.24,27.665,27.783,5528980,0
2001-02-01,27.783,28.924,27.611,28.752,6371282,0
2001-02-02,28.524,28.524,27.893,28.067,5728928,0
2001-02-05,27.665,28.123,27.209,27.783,6543074,0
2001-02-06,28.468,29.317,28.296,28.86,10010777,0
2001-02-07,28.468,30.011,28.296,28.296,8841329,0
2001-02-08,28.405,29.664,28.349,29.317,7712197,0
2001-02-09,28.86,29.317,28.524,29.153,5373076,0
2001-02-12,29.153,30.121,29.098,29.664,5845065,0
2001-02-13,29.836,30.011,28.577,28.752,6659648,0
2001-02-14,29.098,29.153,28.067,28.405,5920441,0
2001-02-15,28.752,29.664,28.524,29.61,5109911,0
2001-02-16,30.121,30.121,28.524,29.209,5127439,0
2001-02-20,29.209,29.317,28.405,28.405,5304819,0
2001-02-21,28.405,29.209,28.405,28.752,4139531,0
2001-02-22,28.924,28.924,27.948,28.296,6497059,0
2001-02-23,28.296,28.296,27.035,27.665,6241343,0
2001-02-26,27.491,28.642,27.272,28.642,4695224,0
2001-02-27,28.405,28.405,27.491,28.067,4310994,0
2001-02-28,28.405,28.524,27.611,28.24,3954485,0
2001-03-01,27.382,28.296,27.327,27.665,6854117,0
2001-03-02,26.926,27.555,26.186,27.382,7263434,0
2001-03-05,27.154,27.382,26.753,26.926,4672654,0
2001-03-06,27.272,27.272,26.579,27.154,7970869,0
2001-03-07,27.272,27.491,27.272,27.382,6616917,0
2001-03-08,27.382,27.73,27.154,27.272,5370555,0
2001-03-09,26.981,27.555,26.816,27.154,3884036,0
2001-03-12,26.753,26.816,24.644,25.1,7790313,0
2001-03-13,24.873,25.729,24.589,25.557,9259630,0
2001-03-14,24.014,26.241,24.014,24.698,6500784,0
2001-03-15,24.698,25.666,24.644,25.557,5685213,0
2001-03-16,24.815,25.557,24.698,25.1,8884057,0
2001-03-19,25.1,25.739,24.927,25.566,4181166,0
2001-03-20,25.766,25.766,24.325,24.561,4706287,0
2001-03-21,24.187,25.466,24.159,24.99,8105958,0
2001-03-22,24.389,25.1,23.786,24.617,9854217,0
2001-03-23,24.736,25.549,24.233,25.393,8119653,0
2001-03-26,25.557,26.012,24.873,25.483,5729476,0
2001-03-27,25.483,27.163,25.447,26.651,8885483,0
2001-03-28,25.557,26.012,25.091,25.884,9888730,0
2001-03-29,25.192,25.985,24.963,25.648,3814135,0
2001-03-30,25.648,26.333,25.218,26.104,4197929,0
2001-04-02,25.83,26.443,25.456,25.53,4311103,0
2001-04-03,24.919,25.31,24.159,24.736,7911158,0
2001-04-04,24.736,25.1,24.507,24.736,6884355,0
2001-04-05,25.1,25.822,24.799,25.63,5819099,0
2001-04-06,25.593,26.004,25.164,26.004,4350326,0
2001-04-09,26.004,26.377,25.602,26.104,3620433,0
2001-04-10,26.287,27.053,26.159,26.697,5120100,0
2001-04-11,26.651,26.697,25.849,26.132,4869315,0
2001-04-12,26.012,26.643,25.739,26.551,3364608,0
2001-04-16,26.423,27.063,26.387,26.616,3741497,0
2001-04-17,26.387,27.382,26.315,27.382,5512437,0
2001-04-18,27.382,29.189,27.108,29.116,8218805,0
2001-04-19,28.979,29.209,28.486,29.098,5688612,0
2001-04-20,28.568,28.908,27.848,28.623,5687953,0
2001-04-23,28.623,28.623,27.291,27.409,6168267,0
2001-04-24,26.971,27.372,26.086,26.086,6694816,0
2001-04-25,26.834,28.24,26.333,28.123,9885441,0
2001-04-26,28.934,29.18,28.296,28.77,7174362,0
2001-04-27,28.979,29.116,27.839,28.232,5260448,0
2001-04-30,28.113,28.704,27.611,27.611,4241313,0
2001-05-01,27.839,28.752,27.637,27.884,4518284,0
2001-05-02,28.296,29.071,28.02,28.524,4083437,0
2001-05-03,28.659,28.659,27.901,28.259,4420117,0
2001-05-04,28.141,28.296,27.655,28.213,3196872,0
2001-05-07,28.213,28.45,27.702,28.286,3308076,0
2001-05-08,28.133,28.277,27.71,27.893,2895799,0
2001-05-09,27.428,27.684,27.244,27.244,3815233,0
2001-05-10,27.793,28.524,27.593,28.368,5597893,0
2001-05-11,28.25,28.934,28.174,28.542,4685143,0
2001-05-14,28.441,28.915,28.067,28.25,3052470,0
2001-05-15,28.047,28.659,27.893,28.387,5092929,0
2001-05-16,28.387,29.664,27.655,29.217,8327489,0
2001-05-17,29.427,30.348,29.209,29.672,10287967,0
2001-05-18,29.389,29.827,29.317,29.757,8706568,0
2001-05-21,30.787,31.59,30.579,31.288,11560953,0
2001-05-22,30.962,31.764,30.722,31.491,7425037,0
2001-05-23,31.353,31.362,30.211,30.22,6631928,0
2001-05-24,30.286,30.971,30.211,30.394,6331293,0
2001-05-25,30.121,30.13,29.355,29.792,6935412,0
2001-05-29,29.3,29.984,29.209,29.774,4822204,0
2001-05-30,29.371,29.619,28.889,29.006,6064732,0
2001-05-31,28.824,29.234,28.605,28.86,5361789,0
2001-06-01,28.779,29.025,28.468,28.952,3808768,0
2001-06-04,28.934,28.934,28.486,28.86,3136175,0
2001-06-05,28.659,28.869,28.413,28.615,3997760,0
2001-06-06,28.842,29.098,28.633,28.842,4352409,0
2001-06-07,28.842,29.582,28.787,29.345,5305697,0
2001-06-08,29.3,29.436,28.652,29.071,3179450,0
2001-06-11,28.842,28.979,28.359,28.761,3371731,0
2001-06-12,28.32,28.961,28.003,28.743,3807561,0
2001-06-13,28.34,28.687,27.839,28.113,3756287,0
2001-06-14,27.839,28.133,27.063,27.253,4517955,0
2001-06-15,26.981,27.199,26.707,27.108,7181704,0
2001-06-18,26.743,26.971,26.377,26.496,6673890,0
2001-06-19,26.697,27.017,26.323,26.333,5614219,0
2001-06-20,25.876,26.962,25.83,26.697,6565315,0
2001-06-21,26.697,27.647,26.414,27.475,4939213,0
2001-06-22,27.382,27.382,26.241,26.643,6588433,0
2001-06-25,26.643,26.643,25.822,26.462,6420256,0
2001-06-26,26.104,26.452,25.511,25.786,6960061,0
2001-06-27,25.192,25.893,24.963,25.695,8683014,0
2001-06-28,25.805,26.369,25.648,25.867,5478253,0
2001-06-29,25.867,26.462,25.338,26.369,5894474,0
2001-07-02,26.059,26.487,25.62,26.232,4654247,0
2001-07-03,26.195,26.223,25.786,25.876,3079093,0
2001-07-05,25.884,26.167,25.648,25.729,3846019,0
2001-07-06,25.52,25.666,24.891,25.292,4895061,0
2001-07-09,25.292,25.695,25.019,25.274,3913178,0
2001-07-10,25.237,25.374,24.653,24.736,4344299,0
2001-07-11,24.736,25.739,24.736,25.557,8998328,0
2001-07-12,25.602,25.639,24.472,25.209,7859007,0
2001-07-13,25.438,25.83,25.128,25.729,8688711,0
2001-07-16,26.104,26.123,25.082,25.192,6249342,0
2001-07-17,25.328,25.83,25.027,25.83,5781518,0
2001-07-18,25.237,25.328,24.552,24.653,6316940,0
2001-07-19,25.328,25.328,24.434,24.782,6607056,0
2001-07-20,24.782,25.009,24.488,24.644,4828449,0
2001-07-23,24.644,24.899,24.425,24.534,5058089,0
2001-07-24,24.307,24.534,23.758,23.868,5639307,0
2001-07-25,23.823,24.325,23.796,24.159,6792871,0
2001-07-26,24.37,24.736,24.005,24.552,10107630,0
2001-07-27,24.599,24.963,24.507,24.669,4396560,0
2001-07-30,24.891,25.009,24.096,24.279,7077183,0
2001-07-31,24.297,24.497,23.895,24.051,8593502,0
2001-08-01,24.233,24.516,23.97,24.342,7168666,0
2001-08-02,24.688,24.799,24.096,24.187,8479011,0
2001-08-03,24.736,25.1,24.279,24.279,10383724,0
2001-08-06,24.37,24.663,24.297,24.488,5768259,0
2001-08-07,24.488,25.237,24.425,24.919,6578901,0
2001-08-08,24.891,25,24.472,24.663,5842324,0
2001-08-09,24.663,25.539,24.462,24.863,5905978,0
2001-08-10,24.688,25.119,24.552,25.009,5064114,0
2001-08-13,25.009,25.182,24.782,24.863,3805810,0
2001-08-14,24.863,25.082,24.653,24.717,4035010,0
2001-08-15,24.644,24.899,24.243,24.297,5347659,0
2001-08-16,24.187,24.233,23.868,24.142,8068926,0
2001-08-17,24.142,24.37,22.911,23.412,7407180,0
2001-08-20,23.457,23.714,23.274,23.64,4569010,0
2001-08-21,23.714,24.041,23.412,23.548,4454299,0
2001-08-22,23.548,24.087,23.384,23.831,3868479,0
2001-08-23,23.64,24.014,23.622,23.868,3195558,0
2001-08-24,23.886,24.507,23.777,24.325,4114771,0
2001-08-27,24.462,24.581,24.087,24.096,3527854,0
2001-08-28,24.096,24.307,23.412,23.512,3495205,0
2001-08-29,23.512,23.512,23.138,23.192,3701398,0
2001-08-30,23.145,23.412,22.29,22.48,5669217,0
2001-08-31,22.417,23.293,22.417,23.211,4405324,0
2001-09-04,22.911,23.777,22.818,23.466,5824465,0
2001-09-05,23.239,23.586,22.911,23.145,5085916,0
2001-09-06,22.837,23.184,22.115,22.352,7063488,0
2001-09-07,21.997,22.271,21.13,22.005,9507786,0
2001-09-10,21.449,21.897,21.221,21.522,7950929,0
2001-09-17,17.341,19.167,17.205,17.57,50670942,0
2001-09-18,18.244,18.254,16.201,16.794,25346647,0
2001-09-19,16.658,17.067,15.343,16.885,27469274,0
2001-09-20,16.338,16.731,14.147,15.498,65712638,0
2001-09-21,15.06,16.611,14.621,16.31,47778102,0
2001-09-24,16.429,16.885,15.982,16.338,26267943,0
2001-09-25,16.329,16.393,15.746,15.936,18174036,0
2001-09-26,16.338,16.346,15.79,15.92,15312203,0
2001-09-27,15.746,16.237,15.636,16.019,8448225,0
2001-09-28,16.429,17.159,16.21,16.996,13742416,0
2001-10-01,16.996,17.271,16.449,16.449,8509031,0
2001-10-02,16.566,17.341,16.521,17.341,10367727,0
2001-10-03,17.341,18.3,16.894,18.173,14157103,0
2001-10-04,18.236,18.465,17.616,17.616,14146804,0
2001-10-05,18.017,18.027,17.167,17.525,10086485,0
2001-10-08,17.525,17.625,16.804,17.077,6532446,0
2001-10-09,16.932,17.434,16.885,17.434,7124512,0
2001-10-10,17.159,17.78,17.013,17.616,7171954,0
2001-10-11,17.89,18.702,17.852,18.117,14704030,0
2001-10-12,17.707,18.154,17.434,17.9,9281543,0
2001-10-15,17.407,17.689,17.252,17.478,5912224,0
2001-10-16,17.707,17.881,17.205,17.487,6980112,0
2001-10-17,18.017,18.163,16.804,16.885,9763829,0
2001-10-18,16.885,16.904,16.256,16.338,7275925,0
2001-10-19,16.429,16.876,16.338,16.876,7471601,0
2001-10-22,16.667,17.031,16.531,16.932,9345527,0
2001-10-23,17.205,17.295,16.794,16.904,7375845,0
2001-10-24,16.932,17.205,16.748,16.831,5673052,0
2001-10-25,16.457,17.434,16.429,17.36,9919953,0
2001-10-26,17.115,17.697,16.922,17.077,6468571,0
2001-10-29,17.067,17.159,16.566,16.658,6469779,0
2001-10-30,16.748,17.159,16.439,16.575,8484049,0
2001-10-31,16.84,17.295,16.703,16.968,6394948,0
2001-11-01,17.013,17.425,16.849,17.186,5975329,0
2001-11-02,17.388,17.434,17.067,17.223,7490665,0
2001-11-05,17.57,17.799,17.341,17.487,7853310,0
2001-11-06,17.021,17.115,16.748,17.115,12172082,0
2001-11-07,16.885,16.958,16.684,16.849,10685782,0
2001-11-08,17.067,17.842,16.932,17.195,9075131,0
2001-11-09,16.611,17.434,16.474,17.295,12011686,0
2001-11-12,17.341,17.341,16.611,17.077,17312342,0
2001-11-13,17.295,17.78,17.261,17.434,12685264,0
2001-11-14,17.842,18.117,17.388,17.616,16886916,0
2001-11-15,17.57,18.612,17.341,18.528,15256764,0
2001-11-16,18.711,19.487,18.62,18.949,15075989,0
2001-11-19,19.396,19.733,19.186,19.624,18849588,0
2001-11-20,19.578,19.998,19.396,19.415,12855415,0
2001-11-21,19.424,19.459,18.628,19.03,6811168,0
2001-11-23,19.396,19.432,19.03,19.167,3215498,0
2001-11-26,19.176,19.624,19.176,19.523,5493154,0
2001-11-27,19.167,19.442,18.985,19.232,8553842,0
2001-11-28,19.167,19.167,18.4,18.447,6534419,0
2001-11-29,18.674,18.702,18.027,18.492,7842024,0
2001-11-30,18.731,18.94,18.39,18.684,7359850,0
2001-12-03,18.684,18.684,18.074,18.227,7589925,0
2001-12-04,18.348,18.39,17.799,18.254,9102193,0
2001-12-05,18.711,19.989,18.603,19.761,14106377,0
2001-12-06,19.989,20.646,19.624,20.572,13032354,0
2001-12-07,20.537,20.903,20.254,20.4,9238485,0
2001-12-10,20.081,20.4,19.442,19.743,8152412,0
2001-12-11,19.843,20.672,19.761,20.445,11126327,0
2001-12-12,20.445,20.62,20.09,20.299,7912254,0
2001-12-13,20.081,20.235,19.442,19.716,8821060,0
2001-12-14,19.442,19.615,18.593,19.14,9934307,0
2001-12-17,19.396,19.432,18.83,18.976,6690431,0
2001-12-18,19.167,19.378,18.893,19.14,13803551,0
2001-12-19,19.076,19.076,18.628,18.893,10047154,0
2001-12-20,18.902,19.123,18.721,18.756,7418901,0
2001-12-21,18.94,18.976,18.711,18.876,13405628,0
2001-12-24,19.123,19.123,18.656,18.848,3010288,0
2001-12-26,18.711,18.976,18.711,18.802,4711767,0
2001-12-27,18.94,19.167,18.766,19.167,6655156,0
2001-12-28,19.167,19.303,18.994,19.114,8075828,0
2001-12-31,19.123,19.396,18.756,18.912,8183963,0
2002-01-02,19.076,19.633,19.012,19.578,9362946,0
2002-01-03,20.171,20.263,19.989,20.189,13445178,0
2002-01-04,20.519,20.766,20.281,20.718,10513881,0
2002-01-07,20.948,21.541,20.819,21.221,14804387,0
2002-01-08,21.221,21.221,20.672,20.801,6860032,0
2002-01-09,20.874,20.893,19.761,19.898,10148168,0
2002-01-10,20.281,20.426,19.716,20.345,6651211,0
2002-01-11,19.944,20.391,19.833,19.962,6127948,0
2002-01-14,19.679,19.898,19.349,19.505,6942641,0
2002-01-15,19.578,19.733,19.331,19.605,7623234,0
2002-01-16,19.605,19.624,18.254,18.711,7538871,0
2002-01-17,19.03,19.477,18.949,19.386,7106325,0
2002-01-18,19.349,19.451,19.167,19.349,6135180,0
2002-01-22,19.533,19.605,19.157,19.269,6005678,0
2002-01-23,19.222,19.624,18.994,19.542,8056874,0
2002-01-24,19.805,19.898,18.985,19.349,8533354,0
2002-01-25,19.578,19.989,19.396,19.879,6037123,0
2002-01-28,20.63,20.63,19.898,20.209,5637774,0
2002-01-29,20.245,20.299,19.186,19.852,8324420,0
2002-01-30,19.396,19.852,18.273,19.533,11827954,0
2002-01-31,19.533,20.308,18.985,19.222,10784388,0
2002-02-01,20.491,20.63,19.944,20.491,17277609,0
2002-02-04,20.5,20.5,19.761,19.788,7958381,0
2002-02-05,19.624,20.061,19.596,19.898,6972881,0
2002-02-06,19.761,20.217,19.349,19.552,7516520,0
2002-02-07,19.743,20.62,19.65,20.582,11338545,0
2002-02-08,20.582,21.532,20.381,21.376,10979187,0
2002-02-11,21.23,21.942,21.093,21.859,8350279,0
2002-02-12,21.449,21.631,21.13,21.357,10551680,0
2002-02-13,21.221,21.905,21.057,21.787,7837862,0
2002-02-14,21.905,22.261,21.859,22.125,7543471,0
2002-02-15,22.08,22.179,21.688,21.814,7239222,0
2002-02-19,21.631,21.805,20.856,20.864,8210259,0
2002-02-20,21.175,22.307,21.038,22.207,11681799,0
2002-02-21,21.997,22.225,21.513,21.659,6863649,0
2002-02-22,21.44,22.134,21.24,21.604,4713411,0
2002-02-25,21.833,22.271,21.75,22.107,7012322,0
2002-02-26,22.335,22.454,21.522,21.805,7185977,0
2002-02-27,21.952,22.362,21.905,22.134,8565236,0
2002-02-28,21.678,21.688,20.864,20.992,16809240,0
2002-03-01,20.948,21.905,20.81,21.897,10174243,0
2002-03-04,21.905,21.905,21.221,21.503,10388434,0
2002-03-05,21.449,22.143,21.395,21.942,12496929,0
2002-03-06,21.905,22.051,21.713,22.043,9810720,0
2002-03-07,22.043,22.043,21.494,21.688,8629986,0
2002-03-08,21.905,21.997,21.32,21.678,11264154,0
2002-03-11,21.541,21.978,21.449,21.833,3965878,0
2002-03-12,21.741,21.878,21.395,21.64,6360108,0
2002-03-13,21.64,21.814,21.312,21.423,4456493,0
2002-03-14,21.349,21.494,21.158,21.449,6439649,0
2002-03-15,21.878,22.271,21.723,22.197,12409500,0
2002-03-18,22.344,22.818,22.08,22.371,8385228,0
2002-03-19,22.745,22.745,21.869,22.179,8104971,0
2002-03-20,22.043,22.252,21.741,21.905,5495566,0
2002-03-21,21.905,21.997,21.158,21.569,5248285,0
2002-03-22,21.586,21.668,21.23,21.404,4366322,0
2002-03-25,21.631,21.631,21.038,21.175,5013936,0
2002-03-26,21.038,21.586,20.672,20.864,8377558,0
2002-03-27,20.784,21.038,20.672,20.893,5762235,0
2002-03-28,21.13,21.248,20.864,21.066,6541431,0
2002-04-01,20.672,20.983,20.171,20.903,6802184,0
2002-04-02,20.81,20.903,20.537,20.775,4872929,0
2002-04-03,20.775,20.801,20.263,20.483,6167061,0
2002-04-04,20.483,20.793,20.308,20.591,5477486,0
2002-04-05,20.728,21.56,20.545,21.212,8789616,0
2002-04-08,20.766,21.158,20.747,21.102,5577955,0
2002-04-09,21.175,21.423,21.011,21.057,4937899,0
2002-04-10,21.404,22.125,21.221,21.952,11016655,0
2002-04-11,21.814,21.987,21.24,21.423,8319820,0
2002-04-12,21.433,21.952,21.357,21.905,5286852,0
2002-04-15,21.905,21.905,21.395,21.577,4488264,0
2002-04-16,21.997,22.034,21.697,21.814,5754784,0
2002-04-17,21.905,22.134,21.723,22.005,7147082,0
2002-04-18,22.025,22.335,21.221,22.271,11967204,0
2002-04-19,22.591,22.974,22.591,22.773,18307042,0
2002-04-22,22.818,22.947,22.344,22.49,6372926,0
2002-04-23,22.535,22.911,22.179,22.362,5955281,0
2002-04-24,22.544,22.818,22.362,22.381,7022073,0
2002-04-25,22.134,22.956,21.614,22.818,9936168,0
2002-04-26,22.362,22.7,21.697,21.997,11907603,0
2002-04-29,21.814,21.897,20.793,21.011,7077839,0
2002-04-30,21.011,21.449,20.766,21.158,8468824,0
2002-05-01,21.386,22.179,21.002,22.061,9048616,0
2002-05-02,22.316,22.544,21.705,21.933,6229950,0
2002-05-03,21.723,21.869,21.085,21.541,5053487,0
2002-05-06,21.329,21.522,20.893,20.893,4341123,0
2002-05-07,20.903,21.295,20.793,20.893,5753252,0
2002-05-08,20.992,21.814,20.948,21.75,6516012,0
2002-05-09,21.541,21.723,21.23,21.494,5111882,0
2002-05-10,21.494,21.494,21.038,21.13,5439907,0
2002-05-13,21.404,21.541,21.23,21.404,3822354,0
2002-05-14,21.905,22.352,21.723,22.271,6567506,0
2002-05-15,21.997,22.801,21.987,22.362,7008379,0
2002-05-16,22.499,22.563,22.171,22.388,4846855,0
2002-05-17,22.179,22.7,22.179,22.681,4740691,0
2002-05-20,22.454,22.499,22.051,22.3,3874396,0
2002-05-21,22.344,22.388,21.485,21.76,6453890,0
2002-05-22,21.678,21.723,21.057,21.404,6609357,0
2002-05-23,21.631,21.75,21.267,21.75,7358315,0
2002-05-24,21.859,21.888,21.32,21.503,3630514,0
2002-05-28,21.723,21.814,21.413,21.485,5058307,0
2002-05-29,21.494,21.586,20.856,21.038,6906268,0
2002-05-30,20.766,21.267,20.63,21.203,5404411,0
2002-05-31,20.992,21.376,20.81,20.911,6395717,0
2002-06-03,20.992,21.32,20.355,20.537,7580176,0
2002-06-04,20.308,20.491,20.071,20.299,10323136,0
2002-06-05,20.299,20.691,20.107,20.189,7406740,0
2002-06-06,20.445,20.445,19.659,19.805,6081823,0
2002-06-07,19.396,19.915,19.259,19.761,8325079,0
2002-06-10,19.852,20.345,19.669,20.061,5857553,0
2002-06-11,20.081,20.417,19.596,19.697,7206024,0
2002-06-12,19.659,19.761,18.254,19.303,12299174,0
2002-06-13,19.167,19.331,18.976,19.203,7543802,0
2002-06-14,18.711,19.349,17.979,19.193,7424380,0
2002-06-17,19.167,19.879,19.03,19.65,5805182,0
2002-06-18,19.852,20.254,19.642,20.034,5931068,0
2002-06-19,19.396,19.578,18.94,19.04,9234872,0
2002-06-20,18.94,18.949,17.79,17.852,12681757,0
2002-06-21,17.616,17.834,17.478,17.57,14408765,0
2002-06-24,17.57,17.799,17.159,17.341,15374213,0
2002-06-25,17.936,17.936,17.506,17.552,9319671,0
2002-06-26,17.021,17.516,16.977,17.36,10803450,0
2002-06-27,17.707,17.707,16.84,17.388,13810124,0
2002-06-28,17.159,17.323,16.876,17.252,15596182,0
2002-07-01,17.252,17.425,16.758,16.758,8703392,0
2002-07-02,16.585,17.067,16.065,16.885,11815354,0
2002-07-03,16.885,17.351,16.766,17.295,6767454,0
2002-07-05,17.434,18.254,17.388,18.064,4197489,0
2002-07-08,17.89,18.064,17.205,17.341,7187510,0
2002-07-09,17.341,17.679,17.06,17.125,7172501,0
2002-07-10,17.205,17.434,16.549,16.694,6931576,0
2002-07-11,16.429,17.067,16.256,17.067,8659238,0
2002-07-12,16.703,17.279,16.429,16.84,6579886,0
2002-07-15,16.474,16.667,15.774,16.411,10167012,0
2002-07-16,15.746,16.549,15.698,16.11,9960819,0
2002-07-17,16.474,16.667,16.155,16.556,8290677,0
2002-07-18,16.429,16.566,16.019,16.119,6044244,0
2002-07-19,15.534,15.698,14.942,15.187,11818639,0
2002-07-22,15.107,15.287,14.294,14.512,14647277,0
2002-07-23,14.559,14.876,13.992,14.266,15159035,0
2002-07-24,13.828,15.16,13.6,14.988,14242342,0
2002-07-25,14.996,15.517,14.147,15.089,11120409,0
2002-07-26,14.876,15.362,14.541,14.604,8304811,0
2002-07-29,15.06,15.928,14.895,15.835,11135311,0
2002-07-30,15.835,16.193,15.197,15.92,9620414,0
2002-07-31,16.065,16.183,15.517,16.183,8450745,0
2002-08-01,15.92,16.019,15.333,15.362,9263246,0
2002-08-02,13.837,13.974,13.6,13.974,33492264,0
2002-08-05,13.746,13.828,12.642,13.025,17176158,0
2002-08-06,13.417,13.662,13.062,13.124,13414720,0
2002-08-07,13.28,13.417,12.551,12.687,15116635,0
2002-08-08,12.732,13.554,12.302,13.235,20986788,0
2002-08-09,13.098,13.371,12.779,13.371,11714996,0
2002-08-12,13.327,13.336,12.732,12.987,10344609,0
2002-08-13,12.779,12.87,12.551,12.569,15172841,0
2002-08-14,12.595,13.308,12.34,13.235,17644750,0
2002-08-15,13.235,13.901,13.216,13.828,16172143,0
2002-08-16,14.056,14.804,13.783,14.476,15856279,0
2002-08-19,14.786,15.371,14.604,15.197,14124783,0
2002-08-20,15.197,15.279,14.804,15.013,8404839,0
2002-08-21,15.151,15.454,15.023,15.425,9166068,0
2002-08-22,15.444,15.928,15.333,15.854,7772343,0
2002-08-23,15.561,15.689,14.833,15.362,7641749,0
2002-08-26,15.362,15.406,14.795,15.216,7703213,0
2002-08-27,15.253,15.381,14.541,14.604,9919845,0
2002-08-28,14.559,14.559,13.919,14.056,8298126,0
2002-08-29,13.783,14.577,13.6,14.395,8718289,0
2002-08-30,14.421,14.559,14.167,14.312,4510394,0
2002-09-03,14.221,14.221,13.389,13.446,10022942,0
2002-09-04,13.672,13.901,13.446,13.727,7164941,0
2002-09-05,13.727,13.727,13.271,13.472,6023536,0
2002-09-06,13.662,14.167,13.61,14.02,6744775,0
2002-09-09,13.992,14.786,13.737,14.512,7637913,0
2002-09-10,14.512,14.895,14.404,14.833,7411013,0
2002-09-11,14.969,15.187,14.696,14.768,4053856,0
2002-09-12,14.696,14.696,14.029,14.147,6176154,0
2002-09-13,14.147,14.385,13.901,14.147,7158586,0
2002-09-16,14.147,14.522,13.992,14.441,6567396,0
2002-09-17,14.714,14.833,14.376,14.585,7893518,0
2002-09-18,14.294,14.604,14.02,14.366,9208576,0
2002-09-19,13.919,14.138,13.516,13.516,7168995,0
2002-09-20,13.644,13.955,13.554,13.911,10860203,0
2002-09-23,13.6,13.828,13.417,13.756,7872045,0
2002-09-24,13.371,13.873,13.318,13.463,13815823,0
2002-09-25,13.783,14.147,13.427,14.084,8683888,0
2002-09-26,14.119,14.585,13.911,14.512,9429121,0
2002-09-27,14.376,14.512,13.828,13.911,11899934,0
2002-09-30,13.737,14.047,13.327,13.818,12343656,0
2002-10-01,13.919,14.421,13.71,14.329,12057262,0
2002-10-02,14.329,15.244,14.175,14.833,16467848,0
2002-10-03,15.107,15.197,14.431,14.604,14461352,0
2002-10-04,14.649,14.786,13.472,13.737,16146835,0
2002-10-07,13.737,14.056,12.87,12.906,13658382,0
2002-10-08,12.916,13.644,12.687,13.371,12256556,0
2002-10-09,13.071,13.408,12.779,12.96,8625605,0
2002-10-10,13.052,14.084,12.77,13.892,9989525,0
2002-10-11,14.466,14.74,14.157,14.604,9684180,0
2002-10-14,14.011,14.814,14.001,14.677,8658143,0
2002-10-15,14.969,15.287,14.706,15.287,12508871,0
2002-10-16,14.969,15.216,14.658,14.969,8924376,0
2002-10-17,15.287,15.425,15.06,15.287,8547049,0
2002-10-18,14.833,15.307,14.522,15.287,9022761,0
2002-10-21,15.287,15.882,15.079,15.863,9611760,0
2002-10-22,15.698,15.962,15.187,15.619,9113369,0
2002-10-23,15.517,16.384,15.454,16.247,13680954,0
2002-10-24,16.384,16.531,15.636,15.882,12875680,0
2002-10-25,15.835,16.457,15.653,16.411,7596500,0
2002-10-28,16.429,16.566,15.698,15.863,8597446,0
2002-10-29,15.636,15.892,15.079,15.287,9042372,0
2002-10-30,15.287,15.59,15.197,15.362,6582626,0
2002-10-31,15.279,15.362,15.079,15.244,8014364,0
2002-11-01,15.287,15.609,15.089,15.543,6814126,0
2002-11-04,16.556,16.968,16.284,16.474,13675255,0
2002-11-05,16.611,17.115,16.549,17.005,8661759,0
2002-11-06,17.067,17.332,16.511,17.214,11252979,0
2002-11-07,17.067,17.205,16.384,16.667,10025351,0
2002-11-08,15.571,16.421,15.571,16.137,11567637,0
2002-11-11,16.065,16.155,15.609,15.854,4915550,0
2002-11-12,15.854,16.21,15.727,16.019,6041396,0
2002-11-13,16.009,16.429,15.571,16.338,7242071,0
2002-11-14,16.595,16.694,16.375,16.539,6201902,0
2002-11-15,16.658,17.06,16.384,16.913,6425514,0
2002-11-18,17.021,17.242,16.677,16.712,5765302,0
2002-11-19,16.611,16.849,16.429,16.595,5150009,0
2002-11-20,16.429,17.005,16.365,16.932,5567875,0
2002-11-21,16.932,17.936,16.84,17.842,9824197,0
2002-11-22,17.842,18.074,17.295,17.825,9240896,0
2002-11-25,17.842,18.348,17.735,17.927,7921129,0
2002-11-26,17.388,17.725,17.223,17.351,7338813,0
2002-11-27,17.753,18.437,17.633,18.154,7721070,0
2002-11-29,18.027,18.39,18.027,18.091,4260378,0
2002-12-02,18.163,18.475,17.478,17.697,9131555,0
2002-12-03,17.341,17.425,16.84,16.922,7855940,0
2002-12-04,15.92,16.338,15.381,16.137,18605486,0
2002-12-05,16.183,16.247,15.79,16.1,6947572,0
2002-12-06,15.746,15.92,15.381,15.67,10516293,0
2002-12-09,15.636,15.727,15.307,15.381,6774796,0
2002-12-10,15.197,15.68,15.06,15.552,10465238,0
2002-12-11,15.197,15.653,15.169,15.391,5898417,0
2002-12-12,15.261,15.526,15.097,15.396,6190070,0
2002-12-13,15.079,15.287,14.969,15.079,6570465,0
2002-12-16,15.197,15.561,15.179,15.406,6448742,0
2002-12-17,15.381,15.736,15.297,15.543,5840462,0
2002-12-18,15.552,15.552,14.969,15.089,7950052,0
2002-12-19,14.988,15.197,14.594,14.786,7679000,0
2002-12-20,15.107,15.244,14.795,15.023,8074075,0
2002-12-23,15.06,15.489,15.031,15.179,6257669,0
2002-12-24,14.876,15.187,14.876,14.979,2588152,0
2002-12-26,15.013,15.471,15.013,15.117,4511929,0
2002-12-27,14.969,15.216,14.55,14.613,6011377,0
2002-12-30,14.294,14.658,14.147,14.639,8269421,0
2002-12-31,14.559,15.013,14.441,14.885,6565315,0
2003-01-02,15.333,15.863,15.133,15.755,11388504,0
2003-01-03,15.755,15.928,15.59,15.845,5001226,0
2003-01-06,15.944,16.694,15.928,16.658,8590435,0
2003-01-07,16.611,16.766,16.429,16.474,6604100,0
2003-01-08,16.483,16.483,16.037,16.137,6933877,0
2003-01-09,16.247,16.703,16.219,16.502,7949615,0
2003-01-10,16.502,16.849,16.402,16.566,7322271,0
2003-01-13,16.794,16.922,16.566,16.703,6207379,0
2003-01-14,16.566,16.894,16.531,16.858,5912224,0
2003-01-15,16.703,16.84,16.228,16.421,8126116,0
2003-01-16,16.611,16.831,16.338,16.474,6678709,0
2003-01-17,16.474,16.684,16.164,16.247,7261902,0
2003-01-21,16.429,16.511,15.626,15.653,6946148,0
2003-01-22,15.653,16.1,15.552,15.807,6692296,0
2003-01-23,15.807,16.247,15.661,16.137,4803470,0
2003-01-24,16.065,16.065,15.216,15.609,8892823,0
2003-01-27,15.425,15.508,15.041,15.287,8398264,0
2003-01-28,15.333,15.498,15.133,15.381,6987124,0
2003-01-29,15.391,15.816,14.924,15.571,7555086,0
2003-01-30,15.571,15.571,14.833,14.924,7366641,0
2003-01-31,15.333,16.137,15.297,15.972,13434660,0
2003-02-03,16.119,16.247,15.797,15.928,6822782,0
2003-02-04,15.636,15.689,15.279,15.425,6040958,0
2003-02-05,15.561,15.782,15.16,15.425,6355506,0
2003-02-06,15.425,15.609,15.151,15.517,5478581,0
2003-02-07,15.244,15.498,14.86,14.924,7422519,0
2003-02-10,14.905,15.097,14.677,15.023,6715413,0
2003-02-11,15.06,15.333,14.86,15.041,6776768,0
2003-02-12,14.851,15.041,14.55,14.876,7030399,0
2003-02-13,14.74,14.885,14.493,14.721,7692147,0
2003-02-14,14.559,15.269,14.55,15.269,5840022,0
2003-02-18,15.381,15.79,15.307,15.79,6203875,0
2003-02-19,15.746,15.746,15.179,15.381,4684706,0
2003-02-20,15.307,15.534,15.197,15.381,5329142,0
2003-02-21,15.508,15.79,15.253,15.534,7119473,0
2003-02-24,15.406,15.462,15.107,15.16,5489538,0
2003-02-25,14.876,15.371,14.585,15.297,8162271,0
2003-02-26,15.151,15.343,15.005,15.216,5939065,0
2003-02-27,15.244,15.454,14.933,15.06,9131117,0
2003-02-28,15.287,15.609,15.179,15.571,12002264,0
2003-03-03,15.609,15.689,15.244,15.333,6293935,0
2003-03-04,15.333,15.333,14.604,14.649,11295379,0
2003-03-05,14.421,14.677,14.329,14.55,11052155,0
2003-03-06,14.413,14.503,14.157,14.294,8206864,0
2003-03-07,14.065,14.376,13.964,14.348,10539958,0
2003-03-10,14.147,14.221,13.783,13.855,6495304,0
2003-03-11,13.982,14.075,13.618,13.71,8085030,0
2003-03-12,13.701,13.911,13.545,13.855,7401702,0
2003-03-13,14.056,14.924,13.982,14.786,10298048,0
2003-03-14,14.86,15.079,14.649,14.988,9104165,0
2003-03-17,14.778,15.609,14.631,15.526,10457457,0
2003-03-18,15.526,15.68,14.979,15.133,8863897,0
2003-03-19,15.197,15.517,14.969,15.489,9808859,0
2003-03-20,15.235,15.717,14.833,15.645,12819916,0
2003-03-21,15.782,17.105,15.782,17.105,18083977,0
2003-03-24,16.346,16.439,15.807,15.882,14152612,0
2003-03-25,15.962,16.421,15.471,16.147,9489818,0
2003-03-26,16.293,16.338,15.92,16.091,10301446,0
2003-03-27,15.835,16.219,15.609,16.047,10433246,0
2003-03-28,16.047,16.31,15.854,16.147,8618044,0
2003-03-31,15.79,15.79,15.415,15.534,8358603,0
2003-04-01,15.534,15.746,15.471,15.619,9013778,0
2003-04-02,15.845,16.474,15.845,16.411,10078270,0
2003-04-03,16.429,16.492,16.091,16.11,8385338,0
2003-04-04,16.065,16.21,15.609,15.92,9414441,0
2003-04-07,16.429,16.703,16.037,16.193,7487596,0
2003-04-08,16.193,16.21,15.444,15.636,26264216,0
2003-04-09,15.698,15.863,15.581,15.609,22804071,0
2003-04-10,15.698,15.845,15.517,15.826,7877085,0
2003-04-11,15.972,16.402,15.972,16.284,13972603,0
2003-04-14,16.284,16.658,16.037,16.611,10562088,0
2003-04-15,16.474,16.731,16.338,16.712,8843519,0
2003-04-16,16.712,16.786,16.356,16.421,9389900,0
2003-04-17,16.421,16.804,16.384,16.794,6242221,0
2003-04-21,16.794,16.932,16.556,16.84,6894216,0
2003-04-22,16.658,17.341,16.585,17.223,10618840,0
2003-04-23,17.177,17.597,17.125,17.561,9955561,0
2003-04-24,17.295,17.332,16.84,17.021,6843597,0
2003-04-25,17.067,17.096,16.429,16.575,7652047,0
2003-04-28,16.677,16.922,16.638,16.84,7777275,0
2003-04-29,16.922,17.159,16.603,16.731,7982701,0
2003-04-30,16.794,17.067,16.585,17.031,9243087,0
2003-05-01,17.067,17.205,16.492,17.086,8559320,0
2003-05-02,17.086,17.332,16.155,17.242,12908002,0
2003-05-05,17.242,17.242,16.822,16.876,8352469,0
2003-05-06,16.876,17.06,16.722,16.849,9845450,0
2003-05-07,16.849,16.958,16.638,16.758,7078716,0
2003-05-08,16.667,16.794,16.474,16.585,7764786,0
2003-05-09,16.658,17.067,16.539,17.031,7613590,0
2003-05-12,17.031,17.416,16.74,17.378,7808501,0
2003-05-13,17.105,17.159,16.84,16.885,9275188,0
2003-05-14,17.125,17.125,16.566,16.703,10145758,0
2003-05-15,16.776,16.876,16.648,16.849,7451112,0
2003-05-16,16.638,16.885,16.638,16.831,7855392,0
2003-05-19,16.658,16.658,16.219,16.265,8135976,0
2003-05-20,16.338,16.521,16.073,16.293,8792575,0
2003-05-21,16.293,16.748,15.928,16.32,9644626,0
2003-05-22,16.384,16.776,16.356,16.539,11270617,0
2003-05-23,16.658,16.748,16.611,16.648,6622286,0
2003-05-27,16.575,17.289,16.566,17.223,12674310,0
2003-05-28,17.341,17.817,17.252,17.744,16173896,0
2003-05-29,18.117,18.117,17.506,17.597,13770793,0
2003-05-30,17.662,18.091,17.616,17.936,8761020,0
2003-06-02,18.163,18.419,18.091,18.319,17147124,0
2003-06-03,18.254,18.338,17.945,18.036,9370396,0
2003-06-04,18.254,19.057,18.254,18.92,16163160,0
2003-06-05,18.711,19.251,18.628,19.114,11725733,0
2003-06-06,19.213,19.669,19.213,19.424,16050422,0
2003-06-09,19.396,19.424,18.348,18.546,12371703,0
2003-06-10,18.775,18.902,18.665,18.82,6811060,0
2003-06-11,19.03,19.03,18.117,18.985,7106765,0
2003-06-12,18.94,19.076,18.528,18.985,9291076,0
2003-06-13,19.123,19.13,18.382,18.575,7618851,0
2003-06-16,18.565,18.966,18.509,18.867,7903488,0
2003-06-17,19.149,19.378,18.867,19.296,9756489,0
2003-06-18,19.167,19.203,18.674,18.812,10420426,0
2003-06-19,18.876,18.885,18.273,18.338,8987920,0
2003-06-20,18.612,18.739,18.41,18.556,11021038,0
2003-06-23,18.419,18.419,17.927,18.126,9498363,0
2003-06-24,18.126,18.192,17.79,17.918,7142043,0
2003-06-25,17.988,18.027,17.341,17.443,14669409,0
2003-06-26,17.468,17.772,17.205,17.707,8914296,0
2003-06-27,17.842,17.963,17.552,17.652,7166036,0
2003-06-30,18.254,18.41,17.834,18.027,15859896,0
2003-07-01,18.027,18.202,17.707,18.154,9131664,0
2003-07-02,18.254,18.509,18.163,18.447,10101277,0
2003-07-03,18.219,18.775,18.192,18.319,5616847,0
2003-07-07,18.483,18.893,18.437,18.784,7291811,0
2003-07-08,18.501,19.232,18.501,18.802,13755454,0
2003-07-09,18.684,19.287,18.656,19.095,10792824,0
2003-07-10,18.812,18.959,18.628,18.766,8116694,0
2003-07-11,18.766,19.057,18.766,19.021,5679516,0
2003-07-14,19.123,19.669,19.123,19.451,11269852,0
2003-07-15,19.716,19.733,19.331,19.487,11800563,0
2003-07-16,19.57,19.578,19.149,19.213,7408824,0
2003-07-17,19.213,19.303,18.902,19.003,6230497,0
2003-07-18,19.14,19.213,18.93,19.176,6036465,0
2003-07-21,18.985,19.021,18.492,18.628,7448922,0
2003-07-22,18.711,19.203,18.575,19.003,7951258,0
2003-07-23,19.012,19.095,18.528,18.812,6389909,0
2003-07-24,19.03,19.386,18.857,19.03,8106286,0
2003-07-25,19.14,19.467,18.994,19.432,8364959,0
2003-07-28,19.805,20.235,19.743,19.998,14670506,0
2003-07-29,20.071,20.29,19.915,20.126,9187539,0
2003-07-30,20.126,20.18,19.743,19.798,8595365,0
2003-07-31,20.081,20.18,19.805,20.007,9258426,0
2003-08-01,20.554,21.723,20.554,20.554,17045671,0
2003-08-04,20.554,20.582,19.925,20.18,8804736,0
2003-08-05,20.171,20.171,19.633,19.669,7351741,0
2003-08-06,19.669,19.852,19.459,19.542,7605374,0
2003-08-07,19.542,19.898,19.487,19.761,7572725,0
2003-08-08,19.825,19.944,19.688,19.934,6422885,0
2003-08-11,19.934,20.162,19.898,20.126,7264640,0
2003-08-12,20.144,20.527,20.081,20.491,7522328,0
2003-08-13,20.527,20.572,20.263,20.537,6178017,0
2003-08-14,20.537,20.71,20.245,20.591,6943409,0
2003-08-15,20.655,20.655,20.4,20.491,3280466,0
2003-08-18,20.491,20.563,20.417,20.445,7855612,0
2003-08-19,20.445,20.455,20.034,20.29,8704924,0
2003-08-20,19.898,20.162,19.862,20.061,7755254,0
2003-08-21,20.053,20.09,19.57,19.716,14909129,0
2003-08-22,19.716,19.898,19.451,19.542,10550912,0
2003-08-25,19.349,19.467,19.259,19.396,6671917,0
2003-08-26,19.287,19.386,19.03,19.03,12039078,0
2003-08-27,19.04,19.114,18.839,18.912,11305896,0
2003-08-28,18.985,19.012,18.39,18.528,17342579,0
2003-08-29,18.546,18.893,18.456,18.711,10022503,0
2003-09-02,18.92,19.203,18.766,19.123,13123727,0
2003-09-03,19.349,19.596,19.012,19.459,12528265,0
2003-09-04,19.331,19.605,19.322,19.588,9071078,0
2003-09-05,19.459,19.659,19.287,19.341,8191962,0
2003-09-08,19.278,19.533,19.149,19.496,7555852,0
2003-09-09,19.123,19.359,19.105,19.331,7089125,0
2003-09-10,19.048,19.114,18.674,18.802,10518482,0
2003-09-11,18.766,18.976,18.692,18.876,7073456,0
2003-09-12,18.646,18.656,18.319,18.475,10127132,0
2003-09-15,18.254,18.665,18.254,18.3,12500655,0
2003-09-16,18.437,18.711,18.3,18.656,12344201,0
2003-09-17,18.584,18.756,18.437,18.501,8494679,0
2003-09-18,18.528,18.665,18.338,18.665,8608074,0
2003-09-19,18.575,18.711,18.447,18.692,9659309,0
2003-09-22,18.39,18.465,18.134,18.264,11132900,0
2003-09-23,18.364,18.518,18.273,18.437,9552266,0
2003-09-24,18.437,18.437,18.054,18.081,10530205,0
2003-09-25,18.546,18.83,18.39,18.537,15155311,0
2003-09-26,18.537,18.62,18.227,18.329,8611799,0
2003-09-29,18.273,18.528,18.117,18.509,7636489,0
2003-09-30,18.39,18.692,18.126,18.41,13532607,0
2003-10-01,18.638,19.03,18.584,19.012,12147432,0
2003-10-02,19.012,19.167,18.867,19.114,8205110,0
2003-10-03,19.442,19.761,19.396,19.424,11354103,0
2003-10-06,19.396,19.533,19.186,19.341,5401999,0
2003-10-07,19.232,19.706,19.176,19.679,8877155,0
2003-10-08,19.743,19.788,19.451,19.588,6094424,0
2003-10-09,20.034,20.162,19.669,19.97,10956725,0
2003-10-10,19.716,19.898,19.65,19.77,6474051,0
2003-10-13,19.852,19.97,19.513,19.624,8024553,0
2003-10-14,19.588,20.135,19.542,20.034,7968457,0
2003-10-15,20.034,20.081,19.761,19.852,7071156,0
2003-10-16,19.761,20.026,19.761,19.989,4819248,0
2003-10-17,20.061,20.071,19.65,19.697,6024960,0
2003-10-20,19.805,19.815,19.513,19.669,5332320,0
2003-10-21,19.805,19.989,19.633,19.889,6928180,0
2003-10-22,19.805,19.97,19.642,19.733,6213624,0
2003-10-23,19.733,19.944,19.642,19.944,5031905,0
2003-10-24,19.944,19.944,19.633,19.898,5072769,0
2003-10-27,19.934,20.372,19.915,20.209,8434968,0
2003-10-28,20.355,20.63,20.263,20.572,10064792,0
2003-10-29,20.572,20.846,20.381,20.784,7076525,0
2003-10-30,20.856,20.948,20.455,20.884,6690761,0
2003-10-31,20.856,20.884,20.445,20.665,6465286,0
2003-11-03,20.856,20.983,20.718,20.921,7105739,0
2003-11-04,20.81,20.992,20.62,20.766,6535393,0
2003-11-05,20.766,21.057,20.636,21.011,6136932,0
2003-11-06,20.903,21.395,20.537,21.357,8043617,0
2003-11-07,21.404,21.688,21.258,21.357,8557785,0
2003-11-10,21.267,21.367,21.085,21.13,4419569,0
2003-11-11,21.038,21.193,21.002,21.102,3976724,0
2003-11-12,21.102,21.329,21.02,21.304,7104245,0
2003-11-13,21.357,21.386,21.203,21.286,6738531,0
2003-11-14,21.24,21.339,20.921,21.057,5242150,0
2003-11-17,21.057,21.13,20.672,21.02,8220337,0
2003-11-18,21.13,21.13,20.527,20.554,8841657,0
2003-11-19,20.766,20.884,20.62,20.801,6268845,0
2003-11-20,20.601,21.066,20.601,20.7,8747217,0
2003-11-21,20.757,20.793,20.426,20.61,11217920,0
2003-11-24,20.646,20.856,20.582,20.837,7842024,0
2003-11-25,20.81,21.212,20.766,20.983,6159172,0
2003-11-26,21.175,21.175,20.903,21.066,5141245,0
2003-11-28,21.057,21.121,21.002,21.076,2136982,0
2003-12-01,21.076,21.304,20.966,21.148,13397739,0
2003-12-02,20.856,21.038,20.483,20.61,15512260,0
2003-12-03,20.591,20.63,19.889,19.944,18636163,0
2003-12-04,20.09,20.263,20.026,20.263,11706121,0
2003-12-05,20.081,20.09,19.688,19.779,10381205,0
2003-12-08,19.716,19.889,19.716,19.871,7270447,0
2003-12-09,20.061,20.4,20.007,20.355,14633365,0
2003-12-10,20.217,20.728,20.107,20.455,14250887,0
2003-12-11,20.426,20.728,20.327,20.672,8193169,0
2003-12-12,20.665,20.911,20.601,20.827,6796158,0
2003-12-15,20.974,21.066,20.681,20.837,8444829,0
2003-12-16,20.893,21.038,20.856,20.948,6418505,0
2003-12-17,20.884,20.939,20.71,20.939,4985778,0
2003-12-18,20.939,21.158,20.874,21.121,4790979,0
2003-12-19,20.7,21.23,20.7,21.203,9809625,0
2003-12-22,21.057,21.404,20.948,21.404,8464768,0
2003-12-23,21.312,21.44,21.23,21.413,6110639,0
2003-12-24,21.295,21.404,21.23,21.329,4594756,0
2003-12-26,21.329,21.413,21.13,21.184,2864902,0
2003-12-29,21.138,21.449,21.138,21.433,5050091,0
2003-12-30,21.386,21.503,21.23,21.267,4421431,0
2003-12-31,21.277,21.404,21.167,21.295,5124371,0
2004-01-02,21.44,21.833,21.413,21.604,7302001,0
2004-01-05,21.604,22.088,21.55,22.034,11357938,0
2004-01-06,21.905,22.153,21.905,22.088,10362798,0
2004-01-07,22.344,22.49,22.143,22.454,10679318,0
2004-01-08,22.454,22.801,22.407,22.783,10856698,0
2004-01-09,22.591,22.808,22.554,22.7,8118775,0
2004-01-12,22.617,22.773,22.454,22.709,7051217,0
2004-01-13,22.645,22.808,22.454,22.526,12962015,0
2004-01-14,22.709,22.846,22.535,22.727,14088300,0
2004-01-15,22.755,22.892,22.554,22.654,9760104,0
2004-01-16,22.755,22.765,22.609,22.681,8786329,0
2004-01-20,22.637,22.672,22.189,22.335,9727675,0
2004-01-21,22.189,22.454,22.143,22.436,7867773,0
2004-01-22,22.436,22.627,22.344,22.544,5289809,0
2004-01-23,22.544,22.672,21.678,21.952,10721718,0
2004-01-26,21.833,22.307,21.833,22.271,6543950,0
2004-01-27,22.3,22.344,21.97,22.051,5169620,0
2004-01-28,21.97,22.025,21.458,21.604,8016118,0
2004-01-29,21.723,22.499,20.974,22.316,16726959,0
2004-01-30,21.649,22.07,21.649,21.905,18661472,0
2004-02-02,21.905,21.933,21.541,21.723,10042442,0
2004-02-03,21.386,21.796,21.085,21.23,10961107,0
2004-02-04,21.048,21.649,21.038,21.167,9816967,0
2004-02-05,21.267,21.468,21.121,21.175,8047122,0
2004-02-06,21.085,21.475,20.903,21.312,10958697,0
2004-02-09,21.312,21.888,21.248,21.697,11297241,0
2004-02-10,21.769,22.179,21.678,21.978,7956953,0
2004-02-11,25.483,25.557,24.891,25.192,126000709,0
2004-02-12,25.511,25.932,25.2,25.557,63385132,0
2004-02-13,25.192,25.328,24.507,24.571,46776388,0
2004-02-17,25.009,25.11,24.179,24.552,30978395,0
2004-02-18,24.462,24.516,24.243,24.379,12678254,0
2004-02-19,24.379,24.688,24.37,24.644,10714486,0
2004-02-20,24.636,24.636,24.087,24.233,14211227,0
2004-02-23,24.233,24.415,23.75,24.415,14760455,0
2004-02-24,24.087,24.125,23.548,23.695,17107025,0
2004-02-25,23.731,24.087,23.649,24.005,13042214,0
2004-02-26,24.233,24.626,24.125,24.398,12353954,0
2004-02-27,24.534,24.534,24.205,24.214,10763899,0
2004-03-01,24.462,24.679,24.315,24.525,11456980,0
2004-03-02,24.37,24.688,24.37,24.425,9216355,0
2004-03-03,24.37,24.552,24.262,24.325,11476920,0
2004-03-04,24.333,24.636,24.333,24.462,8288705,0
2004-03-05,24.425,24.507,24.106,24.169,9259412,0
2004-03-08,24.233,24.325,23.913,23.95,7325447,0
2004-03-09,23.95,24.106,23.714,23.941,9673552,0
2004-03-10,23.868,23.97,23.202,23.23,14772506,0
2004-03-11,23.23,23.293,22.591,22.773,14143628,0
2004-03-12,22.983,23.823,22.727,23.823,16898969,0
2004-03-15,23.184,23.265,22.911,23.119,12156088,0
2004-03-16,23.138,23.274,23.018,23.256,10346034,0
2004-03-17,23.239,23.685,23.145,23.548,7142262,0
2004-03-18,23.594,23.786,23.348,23.484,8015897,0
2004-03-19,23.494,23.676,23.138,23.174,8793339,0
2004-03-22,22.911,23.065,22.7,22.727,9347608,0
2004-03-23,22.727,23.138,22.727,22.911,8149234,0
2004-03-24,22.911,22.911,22.407,22.609,9396692,0
2004-03-25,22.801,22.965,22.645,22.863,7712744,0
2004-03-26,22.818,23.038,22.736,22.911,5784476,0
2004-03-29,22.956,23.065,22.872,22.999,5119882,0
2004-04-01,22.911,23.165,22.818,23.138,7749666,0
2004-04-02,23.622,23.723,23.32,23.685,8372410,0
2004-04-05,23.568,24.262,23.466,24.187,8778769,0
2004-04-06,24.005,24.325,23.941,24.27,7361275,0
2004-04-07,24.041,24.159,23.74,23.74,6920838,0
2004-04-08,24.179,24.179,23.658,23.96,4453421,0
2004-04-12,23.594,23.64,23.284,23.457,7036863,0
2004-04-13,23.412,23.494,22.783,22.818,10725663,0
2004-04-14,22.727,22.947,22.637,22.818,10317877,0
2004-04-15,22.956,22.983,22.48,22.544,8326832,0
2004-04-16,22.544,22.727,22.3,22.727,12814985,0
2004-04-19,22.472,22.901,22.445,22.783,6341921,0
2004-04-20,22.872,23.083,22.581,22.637,9148866,0
2004-04-21,22.544,22.854,22.499,22.818,9036457,0
2004-04-22,22.911,23.047,22.709,22.709,8077143,0
2004-04-23,22.709,22.765,22.417,22.499,8765732,0
2004-04-26,22.563,22.69,21.997,22.252,9898042,0
2004-04-27,22.362,22.398,22.07,22.07,10426234,0
2004-04-28,21.678,21.859,21.541,21.859,30746563,0
2004-04-29,22.088,22.271,21.614,21.631,18487162,0
2004-04-30,21.631,21.678,20.903,21.02,18371028,0
2004-05-03,21.158,21.221,20.948,21.112,10113000,0
2004-05-04,20.948,21.23,20.864,21.011,11706558,0
2004-05-05,21.011,21.32,20.856,20.992,10947304,0
2004-05-06,20.819,20.966,20.509,20.766,10226285,0
2004-05-07,20.582,20.921,20.381,20.491,8475504,0
2004-05-10,20.18,20.63,19.523,20.171,13020632,0
2004-05-11,20.63,21.175,20.62,20.974,15577338,0
2004-05-12,20.983,21.175,20.672,20.992,10939197,0
2004-05-13,21.339,21.522,21.085,21.267,19517907,0
2004-05-14,21.312,21.404,21.048,21.212,7678122,0
2004-05-17,20.948,20.983,20.71,20.903,7196822,0
2004-05-18,21.076,21.267,20.846,20.846,5659248,0
2004-05-19,21.066,21.367,20.856,20.992,8743271,0
2004-05-20,20.911,21.158,20.864,21.038,4593442,0
2004-05-21,21.175,21.32,20.7,20.7,7499429,0
2004-05-24,20.903,21.221,20.827,21.175,6462330,0
2004-05-25,21.175,21.678,21.02,21.678,5841996,0
2004-05-26,21.678,21.769,21.475,21.595,5912882,0
2004-05-27,21.769,21.842,21.55,21.64,6273993,0
2004-05-28,21.723,21.787,21.423,21.423,4193545,0
2004-06-01,21.723,21.851,21.386,21.76,7868539,0
2004-06-02,21.859,22.316,21.339,22.29,9460894,0
2004-06-03,22.134,22.381,21.869,21.878,7020758,0
2004-06-04,22.043,22.252,21.915,21.961,5312816,0
2004-06-07,22.134,22.381,21.888,22.271,7110269,0
2004-06-08,22.316,22.463,22.207,22.454,6449399,0
2004-06-09,22.454,22.7,22.335,22.436,7838847,0
2004-06-10,22.381,22.681,22.371,22.563,6055529,0
2004-06-14,22.407,22.627,22.388,22.563,7983796,0
2004-06-15,22.563,22.727,22.436,22.544,6593252,0
2004-06-16,22.499,22.765,22.417,22.7,6652306,0
2004-06-17,22.609,22.818,22.544,22.69,5292001,0
2004-06-18,22.7,22.837,22.573,22.837,7920581,0
2004-06-21,22.727,22.828,22.609,22.773,6880848,0
2004-06-22,22.609,22.773,22.591,22.745,7306713,0
2004-06-23,22.645,22.773,22.179,22.499,9153905,0
2004-06-24,22.544,23.211,22.417,23.128,19383916,0
2004-06-25,22.999,23.202,22.901,22.983,8422697,0
2004-06-28,22.991,23.338,22.937,23.038,5871906,0
2004-06-29,23.047,23.338,22.965,23.265,5731887,0
2004-06-30,23.274,23.367,23.128,23.265,6757047,0
2004-07-01,23.128,23.274,22.919,23.074,6466054,0
2004-07-02,23.138,23.202,22.947,23.065,4604728,0
2004-07-06,23.065,23.065,22.526,22.544,6382786,0
2004-07-07,22.591,22.7,22.544,22.573,4841705,0
2004-07-08,22.499,22.591,22.216,22.225,5293206,0
2004-07-09,22.225,22.499,22.197,22.454,6278814,0
2004-07-12,22.426,22.573,22.179,22.225,6264351,0
2004-07-13,22.043,22.325,22.043,22.115,4109623,0
2004-07-14,21.97,22.271,21.924,22.08,4782762,0
2004-07-15,22.043,22.107,21.777,21.787,4883558,0
2004-07-16,21.987,21.987,21.367,21.404,7468862,0
2004-07-19,21.357,21.513,21.085,21.44,8239951,0
2004-07-20,21.386,21.851,21.357,21.814,7717674,0
2004-07-21,21.814,21.851,21.175,21.577,6456083,0
2004-07-22,21.13,21.404,20.948,21.277,7465466,0
2004-07-23,21.248,21.386,20.884,20.956,6483693,0
2004-07-26,20.948,21.121,20.71,20.856,5724546,0
2004-07-27,20.856,21.076,20.846,20.948,6354518,0
2004-07-28,20.903,21.102,20.601,20.846,6139890,0
2004-07-29,20.903,21.193,20.903,20.992,4453204,0
2004-07-30,20.903,21.13,20.819,21.076,5218374,0
2004-08-02,21.076,21.158,20.903,21.085,5642157,0
2004-08-03,21.011,21.066,20.71,20.784,5200846,0
2004-08-04,20.63,20.827,20.4,20.527,7309341,0
2004-08-05,20.672,20.766,20.308,20.335,6637187,0
2004-08-06,20.107,20.308,19.944,20.071,6817853,0
2004-08-09,20.071,20.235,19.934,20.026,5682037,0
2004-08-10,20.061,20.62,20.034,20.483,10033018,0
2004-08-11,20.281,20.281,19.642,19.879,12474582,0
2004-08-12,19.624,19.706,19.167,19.359,14101117,0
2004-08-13,19.303,19.533,19.057,19.067,11738003,0
2004-08-16,19.167,19.843,19.13,19.669,12446203,0
2004-08-17,19.669,20.144,19.669,20.061,7378584,0
2004-08-18,20.034,20.381,19.852,20.317,5222320,0
2004-08-19,20.263,20.464,20.189,20.445,5398164,0
2004-08-20,20.308,20.545,20.29,20.483,7024702,0
2004-08-23,20.4,20.655,20.217,20.235,4490783,0
2004-08-24,20.445,20.63,20.263,20.364,5714576,0
2004-08-25,20.272,20.71,20.272,20.537,5270089,0
2004-08-26,20.601,20.793,20.519,20.7,3122808,0
2004-08-27,20.63,20.766,20.436,20.681,4046186,0
2004-08-30,20.537,20.665,20.426,20.445,4015069,0
2004-08-31,20.563,20.62,20.381,20.491,5513421,0
2004-09-01,20.5,20.563,20.345,20.519,5048120,0
2004-09-02,20.4,20.61,20.29,20.545,5675791,0
2004-09-03,20.537,20.71,20.355,20.417,4606919,0
2004-09-07,20.408,20.801,20.408,20.71,6177359,0
2004-09-08,20.864,21.066,20.784,20.893,6735244,0
2004-09-09,20.884,21.03,20.819,20.864,6489936,0
2004-09-10,21.011,21.349,20.903,21.138,7040041,0
2004-09-13,21.184,21.433,21.175,21.286,4569337,0
2004-09-14,21.286,21.339,20.992,21.221,7267380,0
2004-09-15,21.221,21.267,20.929,21.002,7031386,0
2004-09-16,20.929,21.522,20.929,21.357,5475842,0
2004-09-17,21.586,21.586,21.349,21.376,6183167,0
2004-09-20,21.23,21.386,20.992,21.112,6665781,0
2004-09-21,21.267,21.376,20.992,21.367,5642813,0
2004-09-22,21.248,21.449,21.184,21.267,5040449,0
2004-09-23,21.175,21.44,21.138,21.23,5815701,0
2004-09-24,21.175,21.532,21.175,21.413,4275717,0
2004-09-27,21.23,21.312,21.093,21.148,5207858,0
2004-09-28,21.13,21.24,20.4,20.63,14221307,0
2004-09-29,20.636,20.81,20.081,20.81,12405338,0
2004-09-30,20.81,20.81,20.436,20.582,9834387,0
2004-10-01,20.591,21.148,20.545,21.066,6495087,0
2004-10-04,21.668,21.668,21.167,21.485,7852874,0
2004-10-05,21.522,21.897,21.468,21.796,8782385,0
2004-10-06,21.878,22.225,21.705,22.216,9945700,0
2004-10-07,22.243,22.783,22.161,22.591,14970372,0
2004-10-08,22.591,22.863,22.417,22.681,11052812,0
2004-10-11,22.681,22.828,22.617,22.727,5973797,0
2004-10-12,22.499,22.69,22.436,22.672,10275369,0
2004-10-13,22.662,22.911,22.662,22.828,10728073,0
2004-10-14,22.828,22.846,22.516,22.681,9624358,0
2004-10-15,22.654,22.828,22.454,22.736,9484342,0
2004-10-18,22.818,22.956,22.801,22.892,7136237,0
2004-10-19,22.863,22.919,22.645,22.718,6818070,0
2004-10-20,22.617,22.727,22.48,22.581,6037999,0
2004-10-21,22.563,23.093,22.362,23.093,8604567,0
2004-10-22,22.911,22.937,22.407,22.472,6302809,0
2004-10-25,22.28,22.454,22.153,22.445,6264900,0
2004-10-26,22.362,22.755,22.234,22.7,6462437,0
2004-10-27,22.6,22.801,22.362,22.791,5697703,0
2004-10-28,22.791,22.999,22.617,22.928,5358504,0
2004-10-29,22.818,23.056,22.727,23.018,6877125,0
2004-11-01,22.937,23.202,22.627,23.028,5806606,0
2004-11-02,22.791,23.603,22.791,23.239,9127501,0
2004-11-03,23.64,23.667,23.239,23.402,6519628,0
2004-11-04,23.484,24.087,23.44,24.023,7433364,0
2004-11-05,24.023,24.342,23.868,24.125,7893081,0
2004-11-08,23.868,24.005,23.695,23.767,6022550,0
2004-11-09,23.731,24.179,23.731,23.978,6347508,0
2004-11-10,24.096,24.516,24.059,24.333,8581122,0
2004-11-11,24.462,24.462,24.051,24.27,7158367,0
2004-11-12,24.233,24.608,24.159,24.462,5594716,0
2004-11-15,24.462,24.617,24.307,24.398,5374060,0
2004-11-16,24.233,24.425,24.133,24.214,6458164,0
2004-11-17,24.233,24.534,24.159,24.243,6728120,0
2004-11-18,24.159,24.36,24.023,24.069,6556442,0
2004-11-19,24.552,24.717,24.187,24.333,10049565,0
2004-11-22,24.351,24.844,24.187,24.815,7236156,0
2004-11-23,24.825,24.981,24.745,24.936,6663371,0
2004-11-24,25.009,25.054,24.834,24.954,3670722,0
2004-11-26,24.854,24.954,24.552,24.753,1607802,0
2004-11-29,24.954,25.046,24.37,24.698,6122141,0
2004-11-30,24.626,24.873,24.534,24.534,5371979,0
2004-12-01,24.617,25.355,24.608,25.265,8633711,0
2004-12-02,25.265,25.53,25.2,25.209,6394398,0
2004-12-03,25.119,25.328,24.899,24.981,6038656,0
2004-12-06,24.981,25.1,24.825,24.936,4214033,0
2004-12-07,24.863,25.082,24.636,24.736,6451920,0
2004-12-08,24.708,24.825,24.351,24.825,6789365,0
2004-12-09,24.825,25.228,24.782,25.209,8045590,0
2004-12-10,24.653,25.539,24.653,25.218,4390098,0
2004-12-13,25.228,25.364,25.182,25.31,5533474,0
2004-12-14,25.31,25.319,25.174,25.247,5975001,0
2004-12-15,25.1,25.292,25.082,25.192,7495595,0
2004-12-16,25.192,25.428,25.037,25.146,6624257,0
2004-12-17,25.154,25.328,24.963,24.981,8836180,0
2004-12-20,25.037,25.218,24.854,25.027,4995201,0
2004-12-21,24.981,25.237,24.909,25.082,4745621,0
2004-12-22,25.164,25.237,24.99,25.218,4641099,0
2004-12-23,25.154,25.265,25.119,25.182,3178026,0
2004-12-27,25.247,25.421,25.182,25.328,3185148,0
2004-12-28,25.346,25.549,25.274,25.549,3622954,0
2004-12-29,25.447,25.539,25.393,25.511,3888418,0
2004-12-30,25.539,25.583,25.447,25.447,4267828,0
2004-12-31,25.539,25.557,25.338,25.374,2649945,0
2005-01-03,25.384,25.795,25.384,25.421,6159502,0
2005-01-04,25.757,25.757,25.119,25.146,6370297,0
2005-01-05,25.729,25.729,25,25.009,5895462,0
2005-01-06,25.037,25.428,24.972,25.046,6060021,0
2005-01-07,25.1,25.137,24.688,24.799,7159792,0
2005-01-10,24.782,24.99,24.736,24.899,4874793,0
2005-01-11,24.791,25.046,24.745,24.834,8250139,0
2005-01-12,24.844,25.447,24.791,25.301,8431792,0
2005-01-13,25.447,25.447,25.218,25.328,7288415,0
2005-01-14,25.63,26.012,25.602,25.83,13513326,0
2005-01-18,25.839,26.333,25.786,26.232,10459430,0
2005-01-19,26.26,26.414,25.977,26.012,9329640,0
2005-01-20,25.922,26.205,25.786,26.031,6445783,0
2005-01-21,26.031,26.096,25.695,25.695,6762523,0
2005-01-24,25.695,25.805,25.466,25.511,6617356,0
2005-01-25,25.721,26.333,25.511,26.287,10855382,0
2005-01-26,26.387,26.387,25.839,26.086,7724247,0
2005-01-27,25.941,26.068,25.611,25.83,7827015,0
2005-01-28,25.739,25.903,25.52,25.766,8425544,0
2005-01-31,26.315,26.333,25.967,26.132,7495814,0
2005-02-01,26.241,26.443,25.951,26.287,11767476,0
2005-02-02,26.369,26.377,26.177,26.315,8389390,0
2005-02-03,26.34,26.34,26.031,26.287,5627038,0
2005-02-04,26.26,26.798,26.167,26.753,10136774,0
2005-02-07,26.853,27.291,26.707,27.272,10158357,0
2005-02-08,27.272,27.372,27.035,27.236,6505603,0
2005-02-09,27.154,27.227,26.789,26.789,7276912,0
2005-02-10,26.952,26.989,26.67,26.789,5917922,0
2005-02-11,26.688,26.962,26.452,26.78,6594348,0
2005-02-14,26.688,26.87,26.469,26.824,5562616,0
2005-02-15,26.753,26.998,26.688,26.998,5507507,0
2005-02-16,26.926,26.926,26.716,26.772,4464927,0
2005-02-17,26.688,26.899,26.607,26.789,5214431,0
2005-02-18,26.798,26.807,26.524,26.524,5992202,0
2005-02-22,26.323,26.469,25.941,25.951,8192290,0
2005-02-23,25.951,26.323,25.648,26.149,6547457,0
2005-02-24,26.049,26.26,25.639,25.695,9245060,0
2005-02-25,25.648,26.012,25.11,25.456,11033091,0
2005-02-28,25.319,25.501,25.192,25.501,7129223,0
2005-03-01,25.53,26.021,25.466,25.995,8187141,0
2005-03-02,25.922,26.333,25.83,26.186,5254641,0
2005-03-03,26.186,26.26,25.932,26.078,7490116,0
2005-03-04,26.241,26.443,26.113,26.359,6631599,0
2005-03-07,26.35,26.469,26.241,26.433,4523541,0
2005-03-08,26.241,26.25,25.951,26.039,6953378,0
2005-03-09,25.903,26.031,25.274,25.539,10047592,0
2005-03-10,25.447,25.747,25.384,25.557,5380415,0
2005-03-11,25.666,25.747,25.072,25.182,7532297,0
2005-03-14,25.557,25.648,25.218,25.574,8634040,0
2005-03-15,25.83,26.443,25.83,26.104,11746220,0
2005-03-16,25.967,26.397,25.922,26.149,10660475,0
2005-03-17,26.333,26.369,25.849,25.893,7002352,0
2005-03-18,25.958,25.958,25.393,25.639,12695672,0
2005-03-21,25.757,25.912,25.466,25.721,4794815,0
2005-03-22,25.63,25.932,25.355,25.355,5552755,0
2005-03-23,25.474,25.583,25.31,25.355,5684886,0
2005-03-24,25.374,25.695,25.328,25.328,5234920,0
2005-03-28,25.492,25.941,25.474,25.711,5608412,0
2005-03-29,25.648,25.786,25.374,25.466,6748830,0
2005-03-30,25.557,25.967,25.53,25.876,4972961,0
2005-03-31,25.922,26.333,25.786,26.223,6964334,0
2005-04-01,26.278,26.369,26.021,26.086,5689924,0
2005-04-04,26.149,26.167,25.849,25.951,5050638,0
2005-04-05,25.893,26.159,25.839,26.049,4835572,0
2005-04-06,26.149,26.167,25.867,25.932,4063497,0
2005-04-07,25.932,26.205,25.876,26.195,5178714,0
2005-04-08,26.195,26.469,25.83,25.922,4911276,0
2005-04-11,25.912,25.977,25.602,25.676,4772794,0
2005-04-12,25.648,25.747,25.301,25.685,6687474,0
2005-04-13,25.583,25.83,25.283,25.283,4734664,0
2005-04-14,25.228,25.447,25.119,25.218,6101871,0
2005-04-15,25.154,25.328,24.944,24.981,8222859,0
2005-04-18,24.644,24.919,24.462,24.589,6544718,0
2005-04-19,24.636,24.909,24.507,24.782,6679915,0
2005-04-20,24.599,24.854,24.279,24.297,5848567,0
2005-04-21,24.472,25.328,24.379,25.256,8119653,0
2005-04-22,25.192,25.292,24.589,24.919,5363762,0
2005-04-25,24.954,25.027,24.688,24.825,4714177,0
2005-04-26,24.745,24.753,24.462,24.462,6281114,0
2005-04-27,24.37,24.552,24.197,24.497,5956705,0
2005-04-28,24.279,24.36,23.568,23.64,10763352,0
2005-04-29,23.777,24.096,23.466,24.096,9047849,0
2005-05-02,24.252,24.389,23.831,24.032,7030181,0
2005-05-03,23.796,24.142,23.75,23.96,7645145,0
2005-05-04,23.96,24.479,23.895,24.453,5641171,0
2005-05-05,24.37,24.608,24.307,24.379,4882244,0
2005-05-06,24.599,24.782,24.472,24.542,6281443,0
2005-05-09,24.599,24.808,24.599,24.698,6434828,0
2005-05-10,24.552,24.708,24.351,24.599,5888338,0
2005-05-11,24.626,25.355,23.96,24.342,11693414,0
2005-05-12,24.599,24.727,24.297,24.415,8471891,0
2005-05-13,24.561,24.736,23.685,24.644,7770371,0
2005-05-16,24.688,24.799,24.581,24.708,6598184,0
2005-05-17,24.599,25.009,24.561,24.899,6817524,0
2005-05-18,25.046,25.192,24.791,25.1,8078019,0
2005-05-19,25.274,25.574,25.237,25.501,7199560,0
2005-05-20,25.557,25.557,25.374,25.402,6669837,0
2005-05-23,25.346,25.402,25.128,25.146,9155660,0
2005-05-24,25.054,25.319,25.027,25.247,6539348,0
2005-05-25,25.019,25.328,24.919,25.237,7541063,0
2005-05-26,25.237,25.492,25.237,25.374,5467956,0
2005-05-27,25.338,25.557,25.31,25.447,4130877,0
2005-05-31,25.265,25.301,25.027,25.046,6730533,0
2005-06-01,25.11,25.384,24.972,25.192,6419599,0
2005-06-02,25.174,25.192,25,25.046,5863470,0
2005-06-03,24.963,25.046,24.873,24.936,5955940,0
2005-06-06,24.891,25.064,24.698,24.717,7166257,0
2005-06-07,24.782,25.1,24.782,24.909,7795025,0
2005-06-08,25.009,25.209,24.972,25.019,6396044,0
2005-06-09,24.963,25.247,24.944,25.146,5386223,0
2005-06-10,24.37,25.292,24.37,25.119,6638610,0
2005-06-13,25.009,25.447,24.919,25.338,6453782,0
2005-06-14,25.421,25.549,25.192,25.228,7471382,0
2005-06-15,25.374,25.374,24.626,24.679,11338326,0
2005-06-16,24.708,24.825,24.434,24.443,7430625,0
2005-06-17,24.808,24.808,24.279,24.37,10378464,0
2005-06-20,24.214,24.37,24.106,24.27,5974016,0
2005-06-21,24.351,24.542,24.252,24.398,4202967,0
2005-06-22,24.552,24.644,24.279,24.36,5285536,0
2005-06-23,24.342,24.462,23.96,23.978,4768301,0
2005-06-24,23.44,23.995,23.44,23.767,6791558,0
2005-06-27,23.767,23.868,23.248,23.393,7492637,0
2005-06-28,23.512,23.777,23.457,23.603,6905829,0
2005-06-29,23.512,23.586,23.155,23.211,8732426,0
2005-06-30,23.184,23.504,22.928,22.983,8365068,0
2005-07-01,23.018,23.265,22.783,22.901,5777573,0
2005-07-05,22.892,23.047,22.7,22.854,6157748,0
2005-07-06,22.755,22.872,22.591,22.627,7956953,0
2005-07-07,22.335,22.508,22.225,22.316,11289571,0
2005-07-08,22.28,23.056,22.252,22.818,11296582,0
2005-07-11,23.138,23.248,22.818,22.983,9615703,0
2005-07-12,23.047,23.475,22.863,23.192,11106496,0
2005-07-13,23.358,23.622,23.184,23.466,8213984,0
2005-07-14,23.658,24.187,23.594,24.032,13615874,0
2005-07-15,24.096,24.159,23.96,24.077,8337679,0
2005-07-18,24.032,24.142,23.74,23.777,7872923,0
2005-07-19,23.75,23.85,23.376,23.512,9388584,0
2005-07-20,23.522,23.612,23.329,23.576,6650882,0
2005-07-21,23.594,23.594,23.274,23.329,5970729,0
2005-07-22,23.302,23.603,23.284,23.576,5134782,0
2005-07-25,23.576,23.667,23.358,23.402,4103485,0
2005-07-26,23.475,23.868,23.42,23.622,6488184,0
2005-07-27,23.904,23.904,23.376,23.576,6158299,0
2005-07-28,23.457,23.831,23.457,23.685,4681638,0
2005-07-29,23.631,23.714,23.393,23.402,4119374,0
2005-08-01,23.402,23.539,23.293,23.376,5813181,0
2005-08-02,23.348,23.412,23.23,23.329,5217499,0
2005-08-03,23.43,23.868,23.293,23.522,8446144,0
2005-08-04,23.504,23.576,23.329,23.384,4365335,0
2005-08-05,23.274,23.358,23.093,23.256,4295437,0
2005-08-08,23.23,23.512,23.083,23.192,4484209,0
2005-08-09,23.402,23.97,23.402,23.86,11693632,0
2005-08-10,23.367,23.685,23.065,23.248,13396863,0
2005-08-11,23.184,23.64,23.184,23.622,9106246,0
2005-08-12,23.576,23.622,23.293,23.512,7014185,0
2005-08-15,23.594,23.97,23.475,23.886,9805024,0
2005-08-16,23.913,24.059,23.804,23.97,9187760,0
2005-08-17,23.886,24.159,23.796,23.995,6305656,0
2005-08-18,23.886,23.97,23.74,23.804,6859156,0
2005-08-19,23.823,23.913,23.658,23.704,6242550,0
2005-08-22,23.649,23.704,23.274,23.484,10227601,0
2005-08-23,23.393,23.594,23.32,23.548,7741338,0
2005-08-24,23.466,23.548,23.184,23.184,8434749,0
2005-08-25,23.265,23.265,22.956,22.999,8312479,0
2005-08-26,23.047,23.256,22.965,23.119,7054721,0
2005-08-29,22.937,23.239,22.911,23.138,6591281,0
2005-08-30,22.947,23.145,22.937,23.083,11650573,0
2005-08-31,23.047,23.047,22.745,22.991,10389093,0
2005-09-01,22.901,22.974,22.499,22.535,11089184,0
2005-09-02,22.535,22.755,22.407,22.6,6975728,0
2005-09-06,22.637,23.056,22.637,22.974,7851668,0
2005-09-07,22.854,23.128,22.846,23.018,7613484,0
2005-09-08,22.854,22.956,22.727,22.773,9972981,0
2005-09-09,22.773,23.093,22.672,22.854,9289651,0
2005-09-12,22.882,22.965,22.736,22.928,6453673,0
2005-09-13,22.928,22.937,22.627,22.645,6452138,0
2005-09-14,22.645,22.801,21.769,22.005,14192602,0
2005-09-15,21.924,22.005,21.814,21.905,15597170,0
2005-09-16,21.997,22.125,21.924,22.005,12718243,0
2005-09-19,21.905,21.961,21.723,21.814,8717744,0
2005-09-20,21.814,22.07,21.668,21.678,11378534,0
2005-09-21,21.532,21.604,21.286,21.295,12623803,0
2005-09-22,21.295,21.312,20.903,21.203,12364582,0
2005-09-23,21.102,21.248,20.966,21.193,10867982,0
2005-09-26,21.357,21.395,21.112,21.23,7915651,0
2005-09-27,21.267,21.44,21.085,21.32,9516880,0
2005-09-28,21.304,21.513,21.193,21.329,9155111,0
2005-09-29,21.329,21.905,21.248,21.869,12639579,0
2005-09-30,21.942,22.225,21.924,22.025,8858748,0
2005-10-03,22.025,22.107,21.869,21.915,6337099,0
2005-10-04,22.472,22.818,21.961,22.417,16986290,0
2005-10-05,22.271,22.426,22.107,22.115,9828251,0
2005-10-06,22.134,22.454,21.833,21.987,10780333,0
2005-10-07,21.987,22.08,21.924,21.997,6282318,0
2005-10-10,21.942,22.015,21.76,21.796,7350207,0
2005-10-11,21.741,21.987,21.631,21.697,9144043,0
2005-10-12,21.678,21.869,21.175,21.304,13699140,0
2005-10-13,21.13,21.413,21.066,21.386,9150510,0
2005-10-14,21.367,21.485,21.175,21.349,7069075,0
2005-10-17,21.212,21.494,21.112,21.44,7916854,0
2005-10-18,21.44,21.485,21.167,21.349,10074874,0
2005-10-19,21.193,21.433,20.903,21.395,9349252,0
2005-10-20,21.295,21.395,20.893,20.956,8348633,0
2005-10-21,21.085,21.349,20.903,20.974,9391870,0
2005-10-24,20.974,21.312,20.966,21.267,9106137,0
2005-10-25,21.148,21.55,21.13,21.468,10238666,0
2005-10-26,21.494,21.769,21.44,21.522,7496691,0
2005-10-27,21.688,21.723,21.312,21.376,6771290,0
2005-10-28,21.475,26.34,21.449,21.741,9542297,0
2005-10-31,21.905,22.362,21.888,22.243,11296912,0
2005-11-01,22.161,22.645,22.161,22.508,12991816,0
2005-11-02,22.454,22.7,22.417,22.654,8057969,0
2005-11-03,22.801,22.818,22.48,22.727,10154852,0
2005-11-04,22.818,22.863,22.445,22.645,7451661,0
2005-11-07,22.818,22.999,22.7,22.965,8546062,0
2005-11-08,22.974,23.056,22.882,22.965,8139373,0
2005-11-09,22.965,23.311,22.965,23.202,9502856,0
2005-11-10,23.184,23.548,23.174,23.466,8202698,0
2005-11-11,23.466,23.731,23.393,23.603,8954833,0
2005-11-14,23.548,23.904,23.504,23.74,11164671,0
2005-11-15,23.667,23.831,23.457,23.786,11790593,0
2005-11-16,23.75,23.877,23.376,23.594,9678374,0
2005-11-17,23.494,23.823,23.457,23.723,10700243,0
2005-11-18,23.274,23.44,22.837,22.999,22320689,0
2005-11-21,22.999,22.999,22.6,22.863,10144005,0
2005-11-22,22.745,22.818,22.573,22.765,10057672,0
2005-11-23,22.937,22.956,22.736,22.783,8321242,0
2005-11-25,22.991,22.991,22.783,22.863,2291680,0
2005-11-28,22.991,22.999,22.672,22.837,6454658,0
2005-11-29,22.872,23.038,22.818,22.892,8231295,0
2005-11-30,22.911,22.911,22.637,22.755,10507638,0
2005-12-01,22.863,22.919,22.727,22.783,8618152,0
2005-12-02,22.718,22.818,22.654,22.709,6244739,0
2005-12-05,22.654,22.872,22.645,22.828,10554639,0
2005-12-06,22.956,23.348,22.863,23.293,11290449,0
2005-12-07,23.274,23.457,23.119,23.43,9016626,0
2005-12-08,23.119,23.284,22.791,22.863,8627576,0
2005-12-09,22.892,23.047,22.846,22.991,6067909,0
2005-12-12,23.083,23.23,22.956,22.956,4853540,0
2005-12-13,22.911,23.074,22.854,22.937,7430844,0
2005-12-14,22.863,22.937,22.672,22.818,9472399,0
2005-12-15,22.818,22.901,22.554,22.581,8806927,0
2005-12-16,22.727,22.736,22.398,22.544,17591613,0
2005-12-19,22.197,22.681,22.197,22.398,7462398,0
2005-12-20,22.381,22.526,22.107,22.153,9936715,0
2005-12-21,22.153,22.252,21.859,21.997,8597557,0
2005-12-22,22.015,22.097,21.869,22.08,7228706,0
2005-12-23,21.859,22.252,21.859,22.153,3626349,0
2005-12-27,22.216,22.271,21.997,22.034,5021823,0
2005-12-28,22.005,22.179,22.005,22.025,4967591,0
2005-12-29,22.07,22.161,21.997,22.061,5336372,0
2005-12-30,22.043,22.08,21.859,21.878,7928907,0
2006-01-03,21.978,22.344,21.905,22.271,10580715,0
2006-01-04,22.362,22.535,21.697,21.897,14415337,0
2006-01-05,22.025,22.535,21.997,22.28,9474918,0
2006-01-06,22.499,22.627,22.307,22.581,7025581,0
2006-01-09,22.681,22.846,22.563,22.818,7220377,0
2006-01-10,22.837,23.119,22.818,23.112,12923997,0
2006-01-11,23.165,23.539,23.047,23.329,13362571,0
2006-01-12,23.412,23.539,23.293,23.402,10843222,0
2006-01-13,23.376,23.494,23.274,23.457,8845491,0
2006-01-17,23.576,23.576,23.165,23.165,10218506,0
2006-01-18,23.028,23.138,22.808,22.999,8688711,0
2006-01-19,22.736,24.005,22.736,23.95,29074011,0
2006-01-20,23.823,24.187,23.367,23.475,20795386,0
2006-01-23,23.504,23.548,23.047,23.293,12392958,0
2006-01-24,23.367,23.85,23.367,23.723,23804251,0
2006-01-25,23.904,23.913,23.138,23.221,36215067,0
2006-01-26,23.274,23.348,22.727,22.892,35586298,0
2006-01-27,22.965,23.074,22.808,22.892,12850265,0
2006-01-30,23.018,23.348,22.983,23.239,22518119,0
2006-01-31,23.274,23.284,23.028,23.103,17520944,0
2006-02-01,22.956,23.128,22.956,23.065,13115072,0
2006-02-02,22.956,22.974,22.818,22.911,11653858,0
2006-02-03,22.801,22.919,22.727,22.828,13172811,0
2006-02-06,22.999,23.138,22.783,22.783,13505767,0
2006-02-07,23.338,24.534,23.274,24.37,52616959,0
2006-02-08,24.333,24.679,24.279,24.552,26850587,0
2006-02-09,24.516,24.516,24.252,24.389,15187193,0
2006-02-10,24.287,24.425,24.159,24.351,11203239,0
2006-02-13,24.351,24.425,23.96,24.106,10547956,0
2006-02-14,24.243,24.415,24.179,24.415,13110798,0
2006-02-15,24.415,24.561,24.297,24.534,12873161,0
2006-02-16,24.552,24.736,24.462,24.688,12015740,0
2006-02-17,24.688,24.815,24.488,24.561,8875512,0
2006-02-21,24.197,24.899,24.197,24.791,11663503,0
2006-02-22,24.854,25.146,24.782,25.064,12005002,0
2006-02-23,25.064,25.355,24.981,25.292,14067593,0
2006-02-24,25.292,25.549,25.2,25.539,12942293,0
2006-02-27,25.557,26.004,25.539,25.903,16067952,0
2006-02-28,25.977,25.977,25.393,25.549,11877912,0
2006-03-01,25.557,25.721,25.492,25.639,9965641,0
2006-03-02,25.557,25.62,25.319,25.583,10495258,0
2006-03-03,25.501,25.958,25.474,25.757,8625057,0
2006-03-06,25.695,25.757,25.447,25.447,8084156,0
2006-03-07,25.384,25.611,25.328,25.566,8479341,0
2006-03-08,25.549,25.695,25.474,25.602,7954873,0
2006-03-09,25.676,25.805,25.402,25.639,7675274,0
2006-03-10,25.593,25.83,25.501,25.702,8854477,0
2006-03-13,25.805,26.123,25.702,26.068,11404499,0
2006-03-14,25.977,26.159,25.941,26.159,6143615,0
2006-03-15,26.104,26.333,26.059,26.241,7280197,0
2006-03-16,26.296,26.333,26.021,26.177,6589418,0
2006-03-17,26.278,26.287,26.049,26.142,8739765,0
2006-03-20,26.177,26.296,26.031,26.142,6868031,0
2006-03-21,26.078,26.132,25.593,25.648,8416999,0
2006-03-22,25.064,25.739,25.064,25.364,14275977,0
2006-03-23,25.466,25.466,25.019,25.119,13675036,0
2006-03-24,25.091,25.265,24.963,25.054,7571411,0
2006-03-27,25.009,25.137,24.919,24.954,9123994,0
2006-03-28,25.019,25.046,24.698,24.727,13600645,0
2006-03-29,24.844,25.666,24.791,25.428,14084245,0
2006-03-30,25.265,25.639,25.237,25.438,8047122,0
2006-03-31,25.421,25.602,25.274,25.456,8619908,0
2006-04-03,25.438,25.62,25.384,25.501,7698829,0
2006-04-04,25.428,25.786,25.355,25.474,8170599,0
2006-04-05,25.438,25.501,25.218,25.364,8306782,0
2006-04-06,25.364,25.402,24.99,25.265,7112680,0
2006-04-07,25.328,25.557,24.981,25.128,6558302,0
2006-04-10,25.146,25.557,25.146,25.364,7295317,0
2006-04-11,25.384,25.602,25.209,25.346,6438552,0
2006-04-12,25.346,25.557,25.31,25.483,5382278,0
2006-04-13,25.393,25.557,25.346,25.447,3963357,0
2006-04-17,25.466,25.466,25.146,25.237,6404808,0
2006-04-18,25.319,25.729,25.283,25.639,7949943,0
2006-04-19,25.639,25.648,25.072,25.082,8355207,0
2006-04-20,25.064,25.137,24.909,24.954,8659568,0
2006-04-21,25.137,25.137,24.561,24.663,8362768,0
2006-04-24,24.472,24.954,24.415,24.891,7464917,0
2006-04-25,25.037,25.137,24.525,24.644,8816897,0
2006-04-26,24.644,25.046,24.626,24.825,7155517,0
2006-04-27,24.644,25.421,24.644,25.338,10272630,0
2006-04-28,25.292,25.695,25.237,25.52,12566392,0
2006-05-01,25.566,25.721,25.218,25.256,8976308,0
2006-05-02,25.466,25.583,25.346,25.456,7428872,0
2006-05-03,25.511,25.702,25.456,25.657,9250975,0
2006-05-04,25.702,25.951,25.702,25.922,8542775,0
2006-05-05,26.012,26.607,26.012,26.551,56908781,0
2006-05-08,26.743,26.762,26.113,26.26,30214649,0
2006-05-09,26.333,27.017,26.269,26.998,19928103,0
2006-05-10,27.199,27.555,26.998,27.483,23129905,0
2006-05-11,27.244,27.327,26.945,27.199,15777397,0
2006-05-12,27.199,27.364,27.026,27.291,14015442,0
2006-05-15,27.154,27.382,27.126,27.372,11961068,0
2006-05-16,27.355,27.793,27.263,27.702,15558713,0
2006-05-17,27.637,27.655,27.063,27.163,16701431,0
2006-05-18,27.163,27.319,26.634,27.017,14889516,0
2006-05-19,27.108,27.748,27.045,27.518,15216119,0
2006-05-22,27.475,27.674,27.244,27.382,12834486,0
2006-05-23,27.475,27.793,27.336,27.593,11305240,0
2006-05-24,27.665,27.702,27.364,27.509,13536660,0
2006-05-25,27.655,27.684,27.391,27.518,9094963,0
2006-05-26,27.684,27.866,27.611,27.848,8202698,0
2006-05-30,27.802,27.812,27.528,27.564,8972362,0
2006-05-31,27.702,27.848,27.499,27.839,15602099,0
2006-06-01,27.839,28.038,27.765,27.948,11018409,0
2006-06-02,27.939,28.011,27.793,27.948,9466372,0
2006-06-05,27.948,28.286,27.793,28.057,10972393,0
2006-06-06,28.193,28.277,27.73,27.866,17848751,0
2006-06-07,27.866,28.32,27.765,27.977,14724081,0
2006-06-08,27.793,27.82,27.108,27.263,22461257,0
2006-06-09,27.31,27.382,26.697,26.772,16469600,0
2006-06-12,25.922,26.479,25.83,26.377,20548000,0
2006-06-13,26.031,26.223,25.757,25.813,14731532,0
2006-06-14,25.557,26.287,25.511,26.186,16293975,0
2006-06-15,26.142,26.697,26.012,26.643,12884884,0
2006-06-16,26.824,26.962,26.514,26.88,13712396,0
2006-06-19,26.862,26.88,26.469,26.533,13415157,0
2006-06-20,26.487,26.78,26.387,26.679,14920851,0
2006-06-21,26.625,27.154,26.505,26.589,12662697,0
2006-06-22,26.589,26.935,26.533,26.725,10286215,0
2006-06-23,26.651,26.725,26.34,26.579,9457170,0
2006-06-26,26.533,27.154,26.524,27.081,10298374,0
2006-06-27,26.998,27.063,26.762,26.843,9744766,0
2006-06-28,26.843,27.045,26.688,26.816,9060013,0
2006-06-29,26.998,27.447,26.917,27.272,11974327,0
2006-06-30,27.272,27.537,27.219,27.382,13488127,0
2006-07-03,27.555,27.665,27.346,27.4,6350027,0
2006-07-05,27.219,27.793,27.108,27.447,12230807,0
2006-07-06,27.437,27.793,27.327,27.418,11798811,0
2006-07-07,27.291,27.456,27.081,27.227,10132940,0
2006-07-10,27.518,27.692,27.244,27.31,12834924,0
2006-07-11,27.291,27.628,27.227,27.611,10969435,0
2006-07-12,27.611,27.655,27.209,27.301,9219534,0
2006-07-13,26.743,26.772,25.967,26.195,19264824,0
2006-07-14,26.059,26.195,25.695,26.004,11481194,0
2006-07-17,25.702,26.104,25.695,26.104,11444161,0
2006-07-18,25.985,26.597,25.849,26.561,11793221,0
2006-07-19,26.505,26.962,26.423,26.707,12658643,0
2006-07-20,26.688,27.154,26.579,26.579,10103248,0
2006-07-21,26.387,26.462,25.951,25.985,11898070,0
2006-07-24,26.068,26.843,26.004,26.807,10095141,0
2006-07-25,26.651,27.035,26.433,26.908,8734285,0
2006-07-26,26.88,27.063,26.67,26.78,8951000,0
2006-07-27,27.053,27.053,26.625,26.66,11488972,0
2006-07-28,26.816,27.19,26.707,27.108,16054257,0
2006-07-31,26.971,27.136,26.834,27.098,10176874,0
2006-08-01,27.063,27.154,26.762,26.789,10800273,0
2006-08-02,26.772,27.31,26.753,27.199,9261824,0
2006-08-03,26.935,27.475,26.824,27.418,8908489,0
2006-08-04,27.456,27.491,27.017,27.291,10772555,0
2006-08-07,27.291,27.291,26.634,26.824,11504968,0
2006-08-08,26.926,27.098,26.26,26.452,13594290,0
2006-08-09,27.382,27.428,26.278,26.315,20470758,0
2006-08-10,26.241,27.136,26.039,26.998,18604173,0
2006-08-11,27.035,27.09,26.67,26.862,7460096,0
2006-08-14,26.952,27.199,26.87,26.945,9488941,0
2006-08-15,27.063,27.163,26.908,27.053,8215078,0
2006-08-16,27.053,27.163,26.981,27.116,10715474,0
2006-08-17,27.017,27.382,26.981,27.291,6691090,0
2006-08-18,27.355,27.355,27.053,27.301,7360945,0
2006-08-21,27.291,27.355,27.09,27.355,7360287,0
2006-08-22,27.355,27.428,26.935,27.053,16139275,0
2006-08-23,27.035,27.199,26.479,26.643,9938357,0
2006-08-24,26.625,26.753,26.306,26.423,11337451,0
2006-08-25,26.287,26.533,26.195,26.423,6424421,0
2006-08-28,26.406,26.88,26.397,26.807,5599975,0
2006-08-29,26.834,26.952,26.469,26.569,9820691,0
2006-08-30,26.679,27.026,26.679,26.989,8563593,0
2006-08-31,26.926,27.116,26.753,27.063,5717534,0
2006-09-01,27.219,27.382,27.063,27.282,6478762,0
2006-09-05,27.219,27.418,27.154,27.244,6467807,0
2006-09-06,27.126,27.173,26.989,27.026,5338234,0
2006-09-07,26.853,27.098,26.743,26.917,7255328,0
2006-09-08,27.428,27.428,26.926,26.998,8122171,0
2006-09-11,26.834,27.227,26.834,27.173,7167022,0
2006-09-12,27.154,27.637,27.073,27.574,13778132,0
2006-09-13,27.611,27.848,27.382,27.793,11803083,0
2006-09-14,27.628,27.757,27.428,27.738,6336990,0
2006-09-15,27.839,27.911,27.491,27.665,18549283,0
2006-09-18,27.491,27.684,27.372,27.437,7182798,0
2006-09-19,27.491,27.939,27.437,27.812,8324532,0
2006-09-20,27.939,28.34,27.93,28.32,12268498,0
2006-09-21,28.203,28.413,27.848,28.028,10001905,0
2006-09-22,27.901,28.02,27.382,27.456,11942115,0
2006-09-25,27.647,27.748,27.145,27.528,9154452,0
2006-09-26,27.628,28.387,27.621,28.359,15113130,0
2006-09-27,28.213,28.714,28.203,28.33,14169156,0
2006-09-28,28.296,28.505,28.133,28.232,10336942,0
2006-09-29,28.25,28.568,28.141,28.213,8918897,0
2006-10-02,28.104,28.313,27.748,27.866,7208656,0
2006-10-03,27.82,28.34,27.82,28.296,8596898,0
2006-10-04,28.157,28.542,28.113,28.468,10741878,0
2006-10-05,28.349,28.441,28.24,28.359,5237110,0
2006-10-06,28.359,28.652,28.165,28.605,8014036,0
2006-10-09,28.568,28.833,28.505,28.652,5723669,0
2006-10-10,28.568,28.652,28.349,28.524,6889614,0
2006-10-11,28.477,28.659,28.431,28.577,4829435,0
2006-10-12,28.615,28.687,28.405,28.568,6367558,0
2006-10-13,28.459,28.514,28.094,28.396,5881327,0
2006-10-16,28.34,28.423,28.213,28.313,4884216,0
2006-10-17,28.313,28.495,28.269,28.387,7259820,0
2006-10-18,28.505,28.833,28.477,28.824,14019714,0
2006-10-19,28.696,28.979,28.659,28.833,6785313,0
2006-10-20,28.979,29.016,28.633,28.704,8911996,0
2006-10-23,28.477,28.597,28.349,28.55,9083567,0
2006-10-24,28.423,28.696,28.32,28.642,7561441,0
2006-10-25,28.714,28.797,28.296,28.477,8107271,0
2006-10-26,28.615,29.189,28.568,29.189,11153826,0
2006-10-27,29.062,29.199,28.824,28.961,7368833,0
2006-10-30,28.924,29.125,28.659,29.08,4984244,0
2006-10-31,29.053,29.098,28.597,28.714,8080539,0
2006-11-01,28.797,29.08,28.714,28.961,9154673,0
2006-11-02,28.961,29.035,28.652,28.934,5648181,0
2006-11-03,29.053,29.18,28.924,29.106,9345307,0
2006-11-06,29.209,29.646,29.153,29.629,12280658,0
2006-11-07,29.655,30.139,29.591,29.984,12887405,0
2006-11-08,29.845,30.338,29.637,30.211,7666071,0
2006-11-09,30.475,30.896,30.121,30.65,21454503,0
2006-11-10,29.893,29.984,28.97,29.572,27375491,0
2006-11-13,29.483,29.526,28.934,29.445,12832952,0
2006-11-14,29.637,29.757,29.125,29.69,13790840,0
2006-11-15,29.601,29.909,29.518,29.836,11518115,0
2006-11-16,30.065,30.211,29.836,30.175,9257330,0
2006-11-17,30.175,30.312,30.02,30.065,11005042,0
2006-11-20,30.121,30.229,30.001,30.229,12032721,0
2006-11-21,30.166,30.457,30.121,30.329,6212969,0
2006-11-22,30.329,30.375,29.909,30.112,9070968,0
2006-11-24,29.884,30.175,29.792,30.038,2874982,0
2006-11-27,29.984,30.02,29.629,29.747,10923091,0
2006-11-28,29.629,30.102,29.601,30.02,11314223,0
2006-11-29,30.065,30.121,29.919,30.011,10347132,0
2006-11-30,30.112,30.338,29.947,30.166,9738741,0
2006-12-01,30.166,30.239,29.902,30.202,9170668,0
2006-12-04,30.321,30.579,30.202,30.521,8556252,0
2006-12-05,30.521,31.216,30.466,31.216,14549441,0
2006-12-06,31.06,31.206,30.914,31.124,8788411,0
2006-12-07,31.079,31.353,31.033,31.16,7073895,0
2006-12-08,31.043,31.482,31.043,31.388,6670711,0
2006-12-11,31.298,31.619,31.26,31.507,7716031,0
2006-12-12,31.434,31.656,31.288,31.525,10254991,0
2006-12-13,31.362,31.543,31.362,31.434,9190172,0
2006-12-14,31.491,31.708,31.38,31.689,9350675,0
2006-12-15,31.783,31.791,31.17,31.307,15149943,0
2006-12-18,31.124,31.661,31.124,31.482,8464659,0
2006-12-19,31.444,31.845,31.335,31.808,9423644,0
2006-12-20,31.727,31.764,31.507,31.59,6095189,0
2006-12-21,31.699,31.764,31.426,31.525,6892901,0
2006-12-22,31.59,31.59,31.16,31.179,7084851,0
2006-12-26,31.142,31.609,30.979,31.516,7168446,0
2006-12-27,31.482,31.67,31.326,31.525,8187798,0
2006-12-28,31.525,31.773,31.463,31.507,7720085,0
2006-12-29,31.416,31.59,31.278,31.278,10585095,0
2007-01-03,31.225,31.525,31.024,31.216,14627996,0
2007-01-04,31.216,31.533,31.189,31.463,10513773,0
2007-01-05,31.278,31.434,31.024,31.206,11364838,0
2007-01-08,31.206,31.609,31.098,31.491,10245459,0
2007-01-09,31.491,31.661,30.986,31.444,12436452,0
2007-01-10,31.17,31.533,31.014,31.482,7697844,0
2007-01-11,31.572,31.973,31.444,31.936,12910961,0
2007-01-12,31.936,32.209,31.808,32.137,12879845,0
2007-01-16,31.956,32.083,31.845,31.973,11944853,0
2007-01-17,31.946,32.219,31.854,32.174,10593094,0
2007-01-18,32.219,32.795,32.174,32.723,17272352,0
2007-01-19,32.795,32.831,32.384,32.402,13221784,0
2007-01-22,32.355,32.384,31.992,32.083,9467248,0
2007-01-23,31.963,32.529,31.946,32.476,12105362,0
2007-01-24,32.476,32.631,32.192,32.265,11109892,0
2007-01-25,32.265,32.329,31.835,31.891,10254333,0
2007-01-26,31.946,31.982,31.463,31.533,11141443,0
2007-01-29,31.491,32.009,31.434,31.656,12094733,0
2007-01-30,31.619,32.028,31.599,31.982,7176225,0
2007-01-31,32.073,32.184,31.956,32.102,9791001,0
2007-02-01,32.028,32.083,31.845,31.956,8817554,0
2007-02-02,31.963,32.292,31.946,32.111,8401442,0
2007-02-05,32.312,32.393,32.083,32.184,9719019,0
2007-02-06,32.321,32.365,32.018,32.119,8545953,0
2007-02-07,32.265,32.484,32.128,32.384,13138407,0
2007-02-08,32.904,32.941,31.9,32.209,22411734,0
2007-02-09,32.128,32.219,30.962,31.362,20801630,0
2007-02-12,31.516,31.637,30.824,30.962,19431841,0
2007-02-13,31.098,31.599,30.971,31.572,14076458,0
2007-02-14,31.562,31.783,31.507,31.718,12965877,0
2007-02-15,31.67,31.699,31.189,31.646,12103717,0
2007-02-16,31.656,31.864,31.406,31.845,10413524,0
2007-02-20,31.783,32.064,31.646,31.992,9530902,0
2007-02-21,31.791,32.165,31.718,32.073,9021337,0
2007-02-22,32.009,32.165,31.91,32.092,8389720,0
2007-02-23,32.038,32.137,31.928,32.073,7829096,0
2007-02-26,32.073,32.209,31.882,32.046,8877832,0
2007-02-27,31.718,31.946,29.802,30.211,16191207,0
2007-02-28,30.579,31.38,30.423,31.26,17097822,0
2007-03-01,30.787,31.491,30.602,31.388,15026371,0
2007-03-02,31.132,31.253,30.904,30.986,10869187,0
2007-03-05,30.622,31.132,30.503,30.777,11521650,0
2007-03-06,30.896,31.533,30.806,31.37,12457926,0
2007-03-07,31.388,31.599,31.26,31.426,10290269,0
2007-03-08,31.599,31.791,31.397,31.661,8962174,0
2007-03-09,31.826,31.854,31.288,31.37,12491671,0
2007-03-12,31.198,31.37,30.962,31.216,12781678,0
2007-03-13,31.024,31.142,30.586,30.687,15016608,0
2007-03-14,31.453,31.453,30.375,30.787,11161056,0
2007-03-15,30.995,31.116,30.796,30.842,10860094,0
2007-03-16,30.942,31.124,30.579,30.677,14933561,0
2007-03-19,30.914,31.142,30.858,31.116,8548471,0
2007-03-20,31.079,31.426,31.004,31.38,8852941,0
2007-03-21,31.317,32.174,31.27,32.102,12902359,0
2007-03-22,31.444,32.329,31.444,32.248,12914512,0
2007-03-23,32,32.229,31.826,31.936,7858656,0
2007-03-26,31.845,32.174,31.764,32.146,10752581,0
2007-03-27,31.946,32.046,31.619,31.637,13369877,0
2007-03-28,31.572,31.581,31.079,31.243,13955954,0
2007-03-29,31.661,31.679,31.253,31.388,8491716,0
2007-03-30,31.416,31.718,31.069,31.426,11524533,0
2007-04-02,31.397,31.499,31.253,31.463,7615345,0
2007-04-03,31.553,32.102,31.507,31.873,13193409,0
2007-04-04,31.8,31.826,31.434,31.619,10828192,0
2007-04-05,31.599,31.956,31.533,31.864,8306065,0
2007-04-09,31.864,31.946,31.764,31.864,8836957,0
2007-04-10,31.919,31.973,31.727,31.936,8160555,0
2007-04-11,31.891,32.018,31.344,31.572,12972850,0
2007-04-12,31.581,31.699,31.426,31.646,9989047,0
2007-04-13,31.646,31.826,31.499,31.689,9824885,0
2007-04-16,31.764,32.073,31.736,31.963,8765759,0
2007-04-17,31.882,32.165,31.679,32.083,9720050,0
2007-04-18,31.992,32.038,31.718,31.873,8022974,0
2007-04-19,31.9,31.963,31.553,31.873,8860051,0
2007-04-20,32.119,32.238,31.679,32.201,13236069,0
2007-04-23,32.128,32.219,31.973,32.018,7545762,0
2007-04-24,32.038,32.165,31.845,31.864,7499675,0
2007-04-25,32.009,32.338,31.817,32.238,9969348,0
2007-04-26,32.238,32.375,31.919,32.102,8148242,0
2007-04-27,31.946,32.064,31.754,31.928,6712130,0
2007-04-30,31.963,32.073,31.67,31.928,10991416,0
2007-05-01,32.028,32.402,32.028,32.375,11992199,0
2007-05-02,32.355,32.86,32.312,32.585,13000370,0
2007-05-03,32.612,32.868,32.511,32.575,9014649,0
2007-05-04,32.631,33.005,32.594,32.723,8029221,0
2007-05-07,32.841,33.134,32.785,32.912,9406815,0
2007-05-08,33.014,33.379,32.876,33.36,16745233,0
2007-05-09,32.904,33.16,32.585,32.969,15248467,0
2007-05-10,32.714,32.85,32.448,32.575,10578610,0
2007-05-11,32.621,33.014,32.612,32.922,8193969,0
2007-05-14,32.922,33.087,32.748,32.841,7262025,0
2007-05-15,32.978,33.168,32.758,32.803,8505716,0
2007-05-16,32.978,33.023,32.657,32.868,9161344,0
2007-05-17,32.822,33.068,32.666,32.85,7403036,0
2007-05-18,32.959,33.031,32.704,32.876,11837823,0
2007-05-21,32.86,33.552,32.841,33.261,13065030,0
2007-05-22,33.497,33.497,32.95,33.105,7832931,0
2007-05-23,33.105,33.579,33.087,33.296,8521188,0
2007-05-24,33.37,33.379,32.675,32.714,9559901,0
2007-05-25,32.777,32.997,32.529,32.885,6915208,0
2007-05-29,32.904,32.988,32.375,32.484,12525651,0
2007-05-30,32.273,32.841,32.192,32.777,13273209,0
2007-05-31,32.767,32.813,32.192,32.346,17087208,0
2007-06-01,32.321,32.511,32.064,32.165,13763680,0
2007-06-04,32.476,32.657,32.102,32.585,13641244,0
2007-06-05,32.64,32.758,32.137,32.192,10762476,0
2007-06-06,32.184,32.273,31.718,31.864,9776876,0
2007-06-07,31.736,31.864,30.986,31.27,14482829,0
2007-06-08,31.043,31.288,30.842,31.216,12503366,0
2007-06-11,31.288,31.434,31.142,31.198,8264548,0
2007-06-12,31.124,31.198,30.593,30.631,10512864,0
2007-06-13,30.579,30.622,30.121,30.485,17514756,0
2007-06-14,30.494,31.004,30.485,30.842,15619085,0
2007-06-15,31.124,31.718,31.033,31.397,24441457,0
2007-06-18,31.491,31.845,31.472,31.525,14260558,0
2007-06-19,31.499,31.817,31.434,31.727,12400189,0
2007-06-20,31.727,31.727,31.179,31.206,12290824,0
2007-06-21,31.151,31.353,30.923,31.206,11310720,0
2007-06-22,31.043,31.434,30.952,31.16,16442988,0
2007-06-25,31.132,31.507,30.962,31.089,11058970,0
2007-06-26,31.216,31.298,30.904,31.089,10565507,0
2007-06-27,30.85,31.344,30.787,31.278,8784399,0
2007-06-28,31.26,31.26,30.777,30.896,13105020,0
2007-06-29,30.933,31.453,30.768,31.16,13168427,0
2007-07-02,31.38,31.689,31.216,31.507,8505968,0
2007-07-03,31.507,31.646,31.307,31.525,5674113,0
2007-07-05,31.491,31.619,31.253,31.609,7976378,0
2007-07-06,31.572,31.59,31.426,31.482,7369049,0
2007-07-09,31.525,31.59,31.38,31.453,6597062,0
2007-07-10,31.189,31.572,30.896,30.933,12161811,0
2007-07-11,30.815,31.043,30.731,31.014,10777102,0
2007-07-12,31.132,31.278,30.995,31.26,11854553,0
2007-07-13,31.124,31.553,31.033,31.37,8990004,0
2007-07-16,31.225,31.562,31.225,31.463,6460191,0
2007-07-17,31.434,31.826,31.353,31.656,12458562,0
2007-07-18,31.543,31.745,31.206,31.581,11263701,0
2007-07-19,31.637,31.791,31.397,31.463,8840341,0
2007-07-20,31.453,31.543,31.288,31.344,11775692,0
2007-07-23,31.444,32.156,31.426,31.973,12341903,0
2007-07-24,31.9,32.292,31.646,31.718,11445916,0
2007-07-25,31.864,32.119,31.718,31.882,11183189,0
2007-07-26,31.727,31.854,30.796,31.107,16917542,0
2007-07-27,31.16,31.38,30.796,30.796,13369909,0
2007-07-30,31.014,31.17,30.641,31.043,12555437,0
2007-07-31,31.043,31.098,30.112,30.121,17168488,0
2007-08-01,30.011,30.979,29.893,30.877,16482683,0
2007-08-02,31.014,31.516,30.749,31.362,12572308,0
2007-08-03,31.16,31.599,30.887,30.942,13807167,0
2007-08-06,31.033,31.388,30.877,31.307,15627518,0
2007-08-07,30.986,31.808,30.896,31.533,15678026,0
2007-08-08,31.581,31.882,30.896,31.298,14299423,0
2007-08-09,30.877,31.216,30.121,30.121,16269105,0
2007-08-10,29.728,30.503,29.272,30.268,16809678,0
2007-08-13,30.433,30.796,30.239,30.338,9417947,0
2007-08-14,30.338,30.579,29.326,29.535,12534730,0
2007-08-15,29.483,29.792,28.869,28.943,13984283,0
2007-08-16,28.615,29.782,28.524,29.737,21180052,0
2007-08-17,30.466,30.622,29.483,29.827,17490379,0
2007-08-20,29.919,30.22,29.681,30.038,11811792,0
2007-08-21,29.855,30.531,29.792,30.385,10911587,0
2007-08-22,30.65,30.74,30.22,30.641,10768062,0
2007-08-23,30.806,31.014,30.093,30.268,11813601,0
2007-08-24,30.366,30.933,30.229,30.914,8086236,0
2007-08-27,30.796,31.098,30.569,30.887,7778946,0
2007-08-28,30.806,30.842,30.183,30.304,10630236,0
2007-08-29,30.394,30.986,30.183,30.933,9160917,0
2007-08-30,30.641,30.796,30.423,30.55,7998040,0
2007-08-31,30.796,30.868,30.531,30.668,7707705,0
2007-09-04,30.586,31.307,30.579,31.151,10624538,0
2007-09-05,30.887,31.124,30.796,31.069,11659060,0
2007-09-06,31.234,31.472,30.914,31.406,7581709,0
2007-09-07,30.971,31.179,30.55,30.659,10842893,0
2007-09-10,30.659,30.914,30.329,30.631,6013238,0
2007-09-11,30.696,30.758,30.385,30.569,8435844,0
2007-09-12,30.602,30.868,30.494,30.777,8888768,0
2007-09-13,30.85,30.942,30.521,30.593,7634956,0
2007-09-14,30.414,30.896,30.121,30.631,9638985,0
2007-09-17,30.448,30.531,30.175,30.466,7894068,0
2007-09-18,30.612,31.67,30.485,31.562,14958409,0
2007-09-19,31.773,31.9,31.525,31.543,11557897,0
2007-09-20,31.646,31.718,30.85,31.069,11149990,0
2007-09-21,31.089,31.845,31.069,31.581,16115173,0
2007-09-24,31.581,31.581,31.216,31.326,8665813,0
2007-09-25,31.216,31.326,30.74,31.098,10870831,0
2007-09-26,31.278,31.562,31.206,31.507,9207591,0
2007-09-27,31.472,31.482,31.142,31.225,7641199,0
2007-09-28,31.27,31.416,30.971,31.388,8012502,0
2007-10-01,31.38,31.864,31.38,31.627,9490257,0
2007-10-02,31.627,31.956,31.581,31.736,10154852,0
2007-10-03,31.581,31.919,31.525,31.689,6244632,0
2007-10-04,31.845,32.009,31.791,31.854,6093545,0
2007-10-05,32.028,32.494,31.973,32.375,8024992,0
2007-10-08,32.375,32.575,32.064,32.192,5249819,0
2007-10-09,32.092,32.355,32.038,32.355,7969116,0
2007-10-10,32.355,32.448,32,32.201,5154393,0
2007-10-11,32.402,32.521,31.854,31.956,6628422,0
2007-10-12,32.128,32.476,32.083,32.375,5932003,0
2007-10-15,32.283,32.393,31.817,32.073,7287869,0
2007-10-16,32.064,32.257,31.891,31.956,8844396,0
2007-10-17,32.184,32.484,32.073,32.292,9896617,0
2007-10-18,32.229,32.312,31.679,31.745,9303429,0
2007-10-19,31.533,31.736,30.824,30.858,12265318,0
2007-10-22,30.74,31.754,30.641,31.656,10801807,0
2007-10-23,31.783,31.91,31.562,31.845,6990848,0
2007-10-24,31.533,32.046,31.362,32,8599091,0
2007-10-25,31.928,31.946,31.16,31.444,11649916,0
2007-10-26,31.599,31.689,30.979,31.38,12558284,0
2007-10-29,31.482,31.773,31.216,31.656,7849584,0
2007-10-30,31.472,31.553,31.26,31.298,5352915,0
2007-10-31,31.043,31.699,31.043,31.609,8566112,0
2007-11-01,31.499,31.679,30.414,30.85,12184979,0
2007-11-02,31.27,31.27,30.593,30.962,9800750,0
2007-11-05,30.485,31.27,30.485,30.923,8721560,0
2007-11-06,30.904,31.198,30.687,31.107,7224897,0
2007-11-07,30.602,31.06,30.404,30.579,8287180,0
2007-11-08,30.521,30.877,30.02,30.696,13295712,0
2007-11-09,29.947,30.304,29.262,29.884,16359814,0
2007-11-12,29.209,29.864,29.209,29.225,14589518,0
2007-11-13,29.408,30.183,29.262,30.13,12541961,0
2007-11-14,30.248,30.248,28.979,29.08,16777259,0
2007-11-15,29.025,29.975,28.979,29.572,11547092,0
2007-11-16,29.747,29.845,29.217,29.69,10241331,0
2007-11-19,29.445,29.483,28.431,28.524,16009027,0
2007-11-20,28.723,29.106,28.313,28.797,10326774,0
2007-11-21,28.615,28.934,28.405,28.752,9489414,0
2007-11-23,28.889,29.106,28.733,29.062,3888455,0
2007-11-26,29.125,29.171,28.477,28.514,8025323,0
2007-11-27,28.642,29.044,28.003,28.952,15635035,0
2007-11-28,29.106,30.083,28.908,29.836,13736093,0
2007-11-29,29.802,30.038,29.554,29.947,8503384,0
2007-11-30,30.569,30.569,30.056,30.258,13101703,0
2007-12-03,30.175,30.579,29.966,30.157,9914272,0
2007-12-04,30.038,30.183,29.61,29.893,10213398,0
2007-12-05,29.664,30.112,29.445,29.893,8177051,0
2007-12-06,29.884,30.02,29.436,29.864,8685314,0
2007-12-07,29.864,30.121,29.811,29.928,8710947,0
2007-12-10,29.956,30.093,29.454,29.526,13427000,0
2007-12-11,29.526,29.672,28.943,28.988,15256903,0
2007-12-12,29.454,29.845,29.18,29.464,11632796,0
2007-12-13,29.281,30.02,29.234,29.902,12823015,0
2007-12-14,30.03,30.329,29.709,30.13,13023809,0
2007-12-17,30.001,30.348,29.836,30.112,13105009,0
2007-12-18,30.038,30.394,29.765,30.139,13078454,0
2007-12-19,30.083,30.248,29.281,29.445,12090627,0
2007-12-20,29.601,29.664,29.326,29.508,10508751,0
2007-12-21,29.802,30.166,29.436,30.065,22360100,0
2007-12-24,30.083,30.494,30.074,30.338,3788706,0
2007-12-26,30.148,30.304,29.874,29.956,5510196,0
2007-12-27,29.792,30.03,29.518,29.601,7340054,0
2007-12-28,29.909,29.938,29.454,29.591,6143407,0
2007-12-31,29.591,29.681,29.427,29.464,5840439,0
2008-01-02,29.5,29.782,28.924,29.062,10156075,0
2008-01-03,29.098,29.225,28.898,28.997,10606590,0
2008-01-04,28.296,28.915,28.296,28.413,10463766,0
2008-01-07,28.642,28.743,28.213,28.441,11769945,0
2008-01-08,28.524,28.752,27.802,27.875,14258452,0
2008-01-09,27.901,27.92,26.651,27.528,27235281,0
2008-01-10,27.291,28.24,27.291,27.995,13411134,0
2008-01-11,27.793,28.184,27.574,27.674,12786754,0
2008-01-14,27.839,28.067,27.491,27.702,9549825,0
2008-01-15,27.583,27.637,26.998,27.244,13195111,0
2008-01-16,27.073,27.628,26.772,27.227,20618850,0
2008-01-17,27.291,27.418,26.186,26.26,22031734,0
2008-01-18,26.469,26.753,25.786,26.021,17918914,0
2008-01-22,24.808,25.995,24.005,25.666,22501605,0
2008-01-23,24.736,26.049,24.727,26.031,24125812,0
2008-01-24,26.086,26.753,25.876,26.679,16266668,0
2008-01-25,26.952,27.253,26.104,26.177,12994376,0
2008-01-28,26.241,26.899,26.012,26.807,11370620,0
2008-01-29,26.223,26.651,25.666,26.287,25211267,0
2008-01-30,26.524,27.364,26.524,26.843,18197050,0
2008-01-31,26.505,27.537,26.323,27.236,16490020,0
2008-02-01,28.067,28.113,27.546,27.986,15318372,0
2008-02-04,28.34,28.34,27.948,28.203,12947305,0
2008-02-05,28.286,28.286,27.428,27.447,20813354,0
2008-02-06,29.116,29.371,28.387,28.752,34155155,0
2008-02-07,28.532,29.135,28.396,28.952,18192097,0
2008-02-08,28.85,29.483,28.85,29.317,16610931,0
2008-02-11,29.454,29.454,28.77,29.145,9950299,0
2008-02-12,29.262,29.61,28.997,29.234,15682617,0
2008-02-13,29.272,30.083,29.272,29.919,15826501,0
2008-02-14,29.864,29.984,29.355,29.5,13144060,0
2008-02-15,29.355,29.845,29.234,29.655,16679468,0
2008-02-19,29.69,29.919,29.317,29.379,11623814,0
2008-02-20,29.18,29.82,29.106,29.737,11182926,0
2008-02-21,29.782,30.02,29.389,29.454,11290399,0
2008-02-22,29.436,29.792,29.025,29.728,9654432,0
2008-02-25,29.956,30.202,29.655,30.02,14864966,0
2008-02-26,29.893,30.312,29.864,30.02,11329177,0
2008-02-27,29.902,30.329,29.765,30.211,11306159,0
2008-02-28,30.056,30.294,29.61,29.699,12292643,0
2008-02-29,29.326,29.984,29.326,29.582,15969398,0
2008-03-03,29.765,29.855,29.308,29.582,9074952,0
2008-03-04,29.355,29.436,28.642,29.088,17427805,0
2008-03-05,29.116,29.345,28.77,28.879,10618842,0
2008-03-06,28.797,28.97,28.468,28.524,11520284,0
2008-03-07,28.396,28.524,27.893,28.076,13969320,0
2008-03-10,28.133,28.133,27.637,27.802,13829164,0
2008-03-11,28.296,28.486,27.939,28.277,15922498,0
2008-03-12,28.532,29.044,28.477,28.669,10568378,0
2008-03-13,28.486,28.824,28.133,28.597,11565369,0
2008-03-14,28.597,28.623,27.774,28.094,12513353,0
2008-03-17,27.509,28.157,27.428,27.802,13833360,0
2008-03-18,28.086,28.961,28.086,28.952,15107112,0
2008-03-19,28.924,29.116,28.505,28.514,12859197,0
2008-03-20,28.55,29.189,28.514,29.116,15121634,0
2008-03-24,29.209,29.355,29.025,29.243,11543306,0
2008-03-25,29.199,29.427,29.062,29.281,9364507,0
2008-03-26,29.125,29.243,28.779,28.988,10101092,0
2008-03-27,29.098,29.171,28.577,28.642,10484741,0
2008-03-28,28.833,29.006,28.296,28.296,12074670,0
2008-03-31,28.33,28.733,28.286,28.642,12437265,0
2008-04-01,28.77,29.225,28.77,29.125,17137551,0
2008-04-02,29.209,29.563,28.714,28.807,14322278,0
2008-04-03,28.687,28.934,28.431,28.779,9839527,0
2008-04-04,28.77,28.86,28.34,28.514,13715715,0
2008-04-07,28.669,28.961,28.486,28.77,10662956,0
2008-04-08,28.623,28.659,28.25,28.359,14318231,0
2008-04-09,28.405,28.486,27.939,28.157,11512853,0
2008-04-10,28.104,28.807,28.038,28.615,13347704,0
2008-04-11,28.33,28.743,27.518,27.546,16969074,0
2008-04-14,27.593,27.73,27.227,27.418,10220545,0
2008-04-15,27.447,27.475,26.989,27.319,11307048,0
2008-04-16,27.491,27.73,27.219,27.674,11620306,0
2008-04-17,27.602,28.193,27.602,28.094,14723734,0
2008-04-18,28.157,28.797,28.157,28.597,12614204,0
2008-04-21,28.387,28.752,28.34,28.714,9638375,0
2008-04-22,28.652,28.679,28.45,28.559,9270290,0
2008-04-23,28.652,28.915,28.396,28.879,16434092,0
2008-04-24,29.071,29.389,28.924,29.153,13157676,0
2008-04-25,29.243,29.619,29.162,29.535,13092322,0
2008-04-28,29.709,29.765,29.398,29.601,8379786,0
2008-04-29,29.5,30.011,29.398,29.902,11152863,0
2008-04-30,29.919,30.148,29.508,29.601,14115515,0
2008-05-01,29.619,30.503,29.591,30.248,13417527,0
2008-05-02,30.579,30.85,30.394,30.569,9540208,0
2008-05-05,30.777,30.777,30.229,30.385,11167554,0
2008-05-06,30.521,30.833,29.928,30.787,16489091,0
2008-05-07,31.079,31.9,31.079,31.773,21489437,0
2008-05-08,31.727,31.764,31.335,31.543,20662617,0
2008-05-09,31.124,31.463,31.06,31.234,14706734,0
2008-05-12,31.17,31.764,31.069,31.736,10052686,0
2008-05-13,31.562,31.745,31.234,31.335,12125337,0
2008-05-14,31.491,31.928,31.335,31.764,10810772,0
2008-05-15,31.627,31.946,31.507,31.936,12442106,0
2008-05-16,31.919,31.963,31.463,31.864,13945854,0
2008-05-19,31.754,31.891,31.463,31.689,13547350,0
2008-05-20,31.491,31.581,31.014,31.116,13843225,0
2008-05-21,30.986,31.116,30.579,30.722,12443651,0
2008-05-22,30.833,30.833,30.441,30.677,8474787,0
2008-05-23,30.593,30.668,30.286,30.329,9807064,0
2008-05-27,30.404,30.796,30.357,30.706,10199013,0
2008-05-28,30.722,31.17,30.722,30.904,15559519,0
2008-05-29,30.904,31.353,30.796,30.858,13772652,0
2008-05-30,31.014,31.079,30.56,30.668,14000711,0
2008-06-02,30.579,30.659,30.166,30.394,11310235,0
2008-06-03,30.56,30.586,30.121,30.286,12117404,0
2008-06-04,30.258,31.572,30.258,31.353,26984975,0
2008-06-05,31.326,31.679,31.124,31.482,12753150,0
2008-06-06,31.16,31.307,30.093,30.13,18184624,0
2008-06-09,30.414,30.433,29.975,30.286,10969005,0
2008-06-10,30.02,31.033,30.02,30.877,18193130,0
2008-06-11,30.806,30.979,30.348,30.366,13606878,0
2008-06-12,30.602,30.758,30.229,30.338,14394954,0
2008-06-13,30.56,30.986,30.441,30.971,10028386,0
2008-06-16,30.824,30.942,30.475,30.714,12002381,0
2008-06-17,30.896,30.904,30.211,30.22,10038381,0
2008-06-18,30.093,30.441,29.909,30.074,13233203,0
2008-06-19,30.083,30.229,29.728,30.02,15243108,0
2008-06-20,29.792,29.874,29.153,29.153,23385703,0
2008-06-23,29.398,29.61,29.243,29.563,11888159,0
2008-06-24,29.436,29.664,29.171,29.408,19204278,0
2008-06-25,29.572,29.975,29.483,29.655,17658110,0
2008-06-26,29.355,29.473,28.77,28.779,21745415,0
2008-06-27,28.833,29.135,28.687,28.815,22710043,0
2008-06-30,28.934,29.345,28.423,28.477,17365412,0
2008-07-01,28.222,28.368,27.748,28.34,18783996,0
2008-07-02,28.396,28.524,28.02,28.028,14936358,0
2008-07-03,28.222,28.477,28.057,28.203,7617974,0
2008-07-07,27.382,27.948,27.145,27.456,24078739,0
2008-07-08,27.382,27.382,26.753,27.336,28576919,0
2008-07-09,27.346,27.364,26.952,26.962,14830689,0
2008-07-10,27.008,27.181,26.697,27.017,12453396,0
2008-07-11,26.66,26.989,26.287,26.651,16377545,0
2008-07-14,27.008,27.263,26.533,26.561,15642437,0
2008-07-15,26.306,27.181,26.059,26.862,18231892,0
2008-07-16,26.926,27.93,26.514,27.774,20006845,0
2008-07-17,27.839,28.505,27.499,28.477,10432928,0
2008-07-18,28.559,28.559,27.986,28.203,15343342,0
2008-07-21,28.259,28.296,27.73,27.83,10712907,0
2008-07-22,27.83,27.884,27.355,27.757,23767027,0
2008-07-23,27.901,28.468,27.748,28.431,14407094,0
2008-07-24,28.423,28.733,28.028,28.313,6827076,0
2008-07-25,28.495,28.77,28.296,28.387,14031661,0
2008-07-28,28.486,28.597,27.802,27.839,14964732,0
2008-07-29,27.93,28.405,27.757,28.222,14529592,0
2008-07-30,28.514,28.997,28.193,28.908,19886318,0
2008-07-31,27.884,28.174,27.499,27.702,28022763,0
2008-08-01,28.02,28.02,27.227,27.456,16563547,0
2008-08-04,27.483,27.92,27.428,27.72,12526748,0
2008-08-05,27.857,28.659,27.748,28.577,17025682,0
2008-08-06,28.413,28.86,28.149,28.679,14068589,0
2008-08-07,28.405,28.542,28.222,28.222,11697763,0
2008-08-08,28.296,29.317,28.25,29.234,16170845,0
2008-08-11,29.153,30.503,29.062,29.938,23870982,0
2008-08-12,29.991,30.047,29.262,29.355,16242418,0
2008-08-13,29.317,29.389,28.77,28.97,12090465,0
2008-08-14,28.908,29.774,28.704,29.508,12638008,0
2008-08-15,29.737,30.047,29.518,29.664,12585930,0
2008-08-18,29.699,29.757,29.035,29.281,11194100,0
2008-08-19,29.062,29.262,28.824,28.979,9620446,0
2008-08-20,29.08,29.389,28.659,29.044,13564799,0
2008-08-21,28.889,29.209,28.587,29.053,7632696,0
2008-08-22,29.317,29.554,29.098,29.389,8715367,0
2008-08-25,29.18,29.291,28.659,28.842,8842887,0
2008-08-26,28.77,29.088,28.696,28.943,7128628,0
2008-08-27,28.714,29.3,28.669,28.988,8017124,0
2008-08-28,29.106,29.82,28.997,29.747,10600137,0
2008-08-29,29.545,29.893,29.491,29.526,9929243,0
2008-09-02,29.884,30.457,29.483,29.61,12975944,0
2008-09-03,29.5,29.699,29.18,29.672,10467792,0
2008-09-04,29.61,29.61,28.743,28.787,12538397,0
2008-09-05,28.704,28.797,28.174,28.623,9874044,0
2008-09-08,29.199,30.166,29.135,30.047,22309138,0
2008-09-09,30.001,30.394,29.601,29.601,16776312,0
2008-09-10,29.757,30.329,29.646,29.909,15211029,0
2008-09-11,29.909,30.121,29.389,30.065,15351210,0
2008-09-12,29.909,30.531,29.757,30.357,12285577,0
2008-09-15,29.747,30.385,29.436,29.535,16669647,0
2008-09-16,28.97,30.02,28.752,29.672,20162178,0
2008-09-17,29.3,30.121,29.125,29.379,24328056,0
2008-09-18,29.436,30.796,29.262,30.521,24510694,0
2008-09-19,31.043,31.808,30.348,31.388,31148728,0
2008-09-22,30.896,31.079,29.975,30.038,19608537,0
2008-09-23,30.011,30.414,29.345,29.69,14736829,0
2008-09-24,29.747,29.747,28.869,28.997,14900570,0
2008-09-25,29.209,30.011,29.18,29.637,14633271,0
2008-09-26,29.153,29.947,29.153,29.893,10457421,0
2008-09-29,29.389,30.074,26.697,27.136,28362791,0
2008-09-30,27.692,28.157,26.908,28.011,18121788,0
2008-10-01,27.655,28.113,27.301,28.003,12074519,0
2008-10-02,27.765,28.123,27.291,27.346,12909783,0
2008-10-03,27.537,28.349,26.889,26.962,19138436,0
2008-10-06,26.323,26.834,24.005,25.795,39226145,0
2008-10-07,25.384,25.876,23.923,24.252,30522545,0
2008-10-08,23.284,24.745,22.755,23.44,31741823,0
2008-10-09,23.384,23.995,21.678,21.723,26723526,0
2008-10-10,20.62,22.29,19.396,21.03,41415955,0
2008-10-13,21.64,24.497,21.449,24.389,22758773,0
2008-10-14,25.52,25.557,22.854,23.44,21461764,0
2008-10-15,22.919,23.028,21.248,21.329,19816479,0
2008-10-16,21.329,22.454,20.144,22.153,23465695,0
2008-10-17,21.624,23.594,21.395,22.591,19705470,0
2008-10-20,22.783,24.233,22.445,24.233,15415969,0
2008-10-21,23.823,23.895,22.901,23.103,16084212,0
2008-10-22,22.526,22.526,20.372,21.038,22533793,0
2008-10-23,20.939,21.577,19.979,21.357,19113395,0
2008-10-24,19.843,21.175,19.624,20.636,17800627,0
2008-10-27,20.099,20.582,19.496,19.505,16525088,0
2008-10-28,20.071,22.115,19.642,21.824,23920254,0
2008-10-29,21.678,23.184,21.449,21.878,18703352,0
2008-10-30,22.745,23.32,22.061,23.119,15538473,0
2008-10-31,22.837,24.159,22.765,23.649,19136652,0
2008-11-03,23.594,23.594,22.08,22.854,21629703,0
2008-11-04,23.083,23.95,23.083,23.75,18364381,0
2008-11-05,23.649,23.704,21.997,22.115,16500696,0
2008-11-06,22.025,22.153,20.372,20.819,25201730,0
2008-11-07,19.669,22.088,19.542,21.32,31451137,0
2008-11-10,21.814,21.814,19.77,20.153,17927417,0
2008-11-11,19.871,20.455,18.702,19.879,25387161,0
2008-11-12,19.496,19.815,18.282,18.4,23290143,0
2008-11-13,18.528,19.852,17.871,19.761,26350501,0
2008-11-14,19.296,20.436,19.114,19.241,18462637,0
2008-11-17,18.329,18.93,17.871,18.017,22639226,0
2008-11-18,18.182,19.149,18.126,18.867,24035367,0
2008-11-19,18.766,19.193,18.192,18.202,24576993,0
2008-11-20,17.881,18.39,16.977,17.096,29494835,0
2008-11-21,17.561,19.287,17.141,19.278,30784985,0
2008-11-24,19.496,20.911,18.802,20.263,26341322,0
2008-11-25,20.355,20.7,19.442,20.107,22275234,0
2008-11-26,19.442,20.784,19.114,20.537,15233261,0
2008-11-28,20.464,20.572,19.915,20.554,8301473,0
2008-12-01,20.117,20.199,18.501,18.556,19687132,0
2008-12-02,18.848,19.669,18.528,19.588,21968212,0
2008-12-03,18.802,20.081,18.775,20.026,17893128,0
2008-12-04,19.659,20.591,19.588,19.889,18842927,0
2008-12-05,19.633,20.846,19.048,20.784,19660622,0
2008-12-08,20.992,23.823,20.911,22.745,37141381,0
2008-12-09,21.978,22.709,21.286,21.475,28860354,0
2008-12-10,21.769,22.08,21.267,21.631,17832238,0
2008-12-11,21.367,21.595,20.61,20.827,16244849,0
2008-12-12,20.189,20.864,20.017,20.636,16461746,0
2008-12-15,20.929,20.974,20.391,20.784,14142942,0
2008-12-16,21.03,22.061,20.601,21.705,24406273,0
2008-12-17,21.513,21.851,21.121,21.522,16122252,0
2008-12-18,21.604,21.814,20.537,20.837,20070264,0
2008-12-19,20.992,21.175,20.245,20.473,23154280,0
2008-12-22,20.455,20.563,19.424,20.017,13801209,0
2008-12-23,20.245,20.537,19.862,19.944,10278549,0
2008-12-24,19.998,20.272,19.889,20.071,3847271,0
2008-12-26,20.345,20.464,20.043,20.245,3362558,0
2008-12-29,20.217,20.217,19.303,19.596,8120263,0
2008-12-30,19.605,20.537,19.513,20.519,12059853,0
2008-12-31,20.601,20.948,20.554,20.71,9873661,0
2009-01-02,20.775,21.933,20.537,21.833,10733217,0
2009-01-05,21.458,21.905,21.258,21.449,12791223,0
2009-01-06,21.732,22.662,21.723,22.189,13141736,0
2009-01-07,21.805,21.805,20.921,21.158,13476521,0
2009-01-08,21.085,21.193,20.545,20.903,13792426,0
2009-01-09,21.102,21.102,20.29,20.364,12588165,0
2009-01-12,20.355,20.519,19.725,19.953,12273586,0
2009-01-13,19.642,20.017,19.193,19.349,16884688,0
2009-01-14,19.105,19.349,18.638,18.985,16962797,0
2009-01-15,18.985,19.725,18.21,19.496,19906830,0
2009-01-16,19.779,20.209,18.966,19.588,17852618,0
2009-01-20,19.588,19.77,18.39,18.475,21346965,0
2009-01-21,19.021,19.451,18.674,19.378,18700071,0
2009-01-22,18.976,19.349,18.684,19.14,17492450,0
2009-01-23,18.646,19.14,18.236,18.793,13396851,0
2009-01-26,19.241,19.552,18.711,19.04,11876796,0
2009-01-27,19.086,19.624,19.03,19.396,13898550,0
2009-01-28,19.752,20.445,19.716,20.335,14329785,0
2009-01-29,20.017,20.099,19.278,19.396,12206959,0
2009-01-30,19.451,19.761,18.721,18.876,16964749,0
2009-02-02,18.329,18.711,18.108,18.437,18035014,0
2009-02-03,18.966,18.976,18.036,18.82,29749316,0
2009-02-04,17.881,18.338,17.077,17.341,53233712,0
2009-02-05,17.223,17.616,16.585,17.077,38316089,0
2009-02-06,17.125,17.927,17.021,17.753,22374017,0
2009-02-09,18.091,18.091,17.434,17.744,16876772,0
2009-02-10,17.597,17.744,17.013,17.125,24337239,0
2009-02-11,17.295,17.323,16.667,16.885,20956269,0
2009-02-12,16.731,17.232,16.457,17.186,22178906,0
2009-02-13,17.086,17.252,16.794,16.904,12893464,0
2009-02-17,16.492,16.531,16.173,16.284,24062846,0
2009-02-18,16.384,16.439,16,16.091,20327014,0
2009-02-19,16.228,16.439,15.717,16.147,21447785,0
2009-02-20,15.746,16.32,15.636,16,25165872,0
2009-02-23,16.164,16.284,15.444,15.489,16535320,0
2009-02-24,15.619,16.566,15.489,16.356,18010507,0
2009-02-25,16.228,16.247,15.543,15.845,17555311,0
2009-02-26,16.009,16.065,15.371,15.391,13780074,0
2009-02-27,15.225,15.636,14.988,15.307,20400892,0
2009-03-02,15.041,15.107,14.512,14.649,18698837,0
2009-03-03,14.749,15.235,14.594,14.933,21370763,0
2009-03-04,15.079,15.717,14.687,15.462,17310916,0
2009-03-05,15.06,15.151,14.466,14.594,18593816,0
2009-03-06,14.457,14.988,13.982,14.449,22586478,0
2009-03-09,14.128,14.823,14.111,14.23,15962088,0
2009-03-10,13.901,15.169,13.818,15.16,26609147,0
2009-03-11,15.297,15.498,14.951,15.141,16386859,0
2009-03-12,15.333,15.962,15.123,15.91,18372358,0
2009-03-13,16.1,16.1,15.526,15.636,19195282,0
2009-03-16,15.765,16.147,15.626,15.708,20776285,0
2009-03-17,15.698,16.275,15.661,16.265,12559158,0
2009-03-18,16.173,16.766,15.972,16.531,17738750,0
2009-03-19,16.566,16.703,15.954,16.155,19030862,0
2009-03-20,16.247,16.411,15.59,15.928,19465201,0
2009-03-23,16.275,17.271,16.193,17.271,17344316,0
2009-03-24,16.511,17.067,16.466,16.694,18207858,0
2009-03-25,16.74,17.232,16.301,16.913,17523844,0
2009-03-26,17.05,17.468,16.794,17.398,17044277,0
2009-03-27,17.167,17.295,16.794,16.968,15297200,0
2009-03-30,16.539,16.667,16.009,16.293,14355471,0
2009-03-31,16.483,16.876,16.265,16.575,16086857,0
2009-04-01,16.356,17.177,16.284,17.15,14107374,0
2009-04-02,17.57,18.711,17.478,18.447,27496341,0
2009-04-03,18.173,18.612,18.054,18.254,20244500,0
2009-04-06,18.054,18.254,17.662,17.908,12310806,0
2009-04-07,17.689,17.689,17.369,17.452,12685975,0
2009-04-08,17.516,17.842,17.341,17.672,13615078,0
2009-04-09,18.099,18.319,17.89,18.144,15116424,0
2009-04-13,17.89,17.97,17.589,17.825,15899082,0
2009-04-14,17.662,17.697,17.159,17.36,15642911,0
2009-04-15,17.452,18.074,17.378,18.008,13867477,0
2009-04-16,18.163,18.839,17.998,18.721,16925686,0
2009-04-17,18.775,18.893,18.329,18.603,16336622,0
2009-04-20,18.254,18.264,17.552,17.715,15636719,0
2009-04-21,17.543,17.808,17.478,17.772,12616485,0
2009-04-22,17.616,18.017,17.341,17.707,17292672,0
2009-04-23,17.725,18.008,17.487,17.918,15514843,0
2009-04-24,18.108,18.674,17.852,18.492,18126043,0
2009-04-27,17.908,18.39,17.89,18.017,19507030,0
2009-04-28,17.89,18.064,17.625,17.808,25363523,0
2009-04-29,17.963,19.56,17.772,19.176,30713610,0
2009-04-30,19.424,20.601,19.303,19.989,39972122,0
2009-05-01,19.862,20.061,19.278,20.026,17218211,0
2009-05-04,20.09,20.903,19.934,20.864,19289889,0
2009-05-05,20.71,21.304,20.681,21.13,18343225,0
2009-05-06,22.773,23.995,22.508,23.612,54139490,0
2009-05-07,23.548,23.886,22.801,23.119,26190447,0
2009-05-08,23.457,23.731,22.818,23.239,19910340,0
2009-05-11,22.919,22.974,22.526,22.554,15950612,0
2009-05-12,22.727,22.727,21.814,22.197,16968289,0
2009-05-13,21.805,21.897,21.386,21.541,15299270,0
2009-05-14,21.586,21.878,21.24,21.433,13009224,0
2009-05-15,21.404,22.107,21.24,21.367,22977526,0
2009-05-18,21.56,22.143,21.494,22.097,10166238,0
2009-05-19,22.134,22.271,21.678,21.741,12963625,0
2009-05-20,21.905,22.161,21.367,21.494,11486000,0
2009-05-21,21.066,21.267,20.929,21.203,13817408,0
2009-05-22,21.221,21.905,21.038,21.631,12105387,0
2009-05-26,21.423,22.463,21.339,22.398,17744986,0
2009-05-27,22.307,22.563,21.697,21.787,16413499,0
2009-05-28,21.97,22.271,21.44,21.897,13465188,0
2009-05-29,22.034,22.134,21.449,22.107,12232188,0
2009-06-01,22.662,23.056,22.591,22.846,13015234,0
2009-06-02,22.901,23.239,22.709,22.937,10726777,0
2009-06-03,22.69,22.965,22.591,22.892,11915777,0
2009-06-04,22.828,23.018,22.645,22.947,12611532,0
2009-06-05,23.256,23.32,22.681,22.773,11989176,0
2009-06-08,22.765,23.32,22.48,23.119,11682248,0
2009-06-09,22.983,23.265,22.892,23.119,9350731,0
2009-06-10,23.248,23.293,22.654,22.911,12701158,0
2009-06-11,22.956,23.402,22.911,23.028,10492913,0
2009-06-12,22.846,23.174,22.381,22.872,8002156,0
2009-06-15,22.617,22.617,21.942,22.134,8506000,0
2009-06-16,22.189,22.3,21.329,21.44,14622123,0
2009-06-17,21.386,21.859,21.32,21.614,9404966,0
2009-06-18,21.688,21.878,21.458,21.649,10204184,0
2009-06-19,21.805,22.015,21.339,21.475,15089192,0
2009-06-22,21.167,21.295,20.655,20.681,13414268,0
2009-06-23,20.738,21.057,20.582,20.884,10709181,0
2009-06-24,21.066,21.433,20.793,20.903,10953618,0
2009-06-25,20.864,21.659,20.793,21.494,12700688,0
2009-06-26,21.376,21.503,21.13,21.386,13267172,0
2009-06-29,21.449,21.76,21.277,21.595,8475138,0
2009-06-30,21.631,21.678,21.03,21.295,11786766,0
2009-07-01,21.449,21.842,21.349,21.404,8865837,0
2009-07-02,21.158,21.404,20.601,20.846,16983548,0
2009-07-06,20.7,21.121,20.63,21.076,15802735,0
2009-07-07,21.093,21.193,20.537,20.563,16657236,0
2009-07-08,20.7,20.846,20.126,20.299,15919015,0
2009-07-09,20.426,20.665,20.171,20.563,10697794,0
2009-07-10,20.345,20.738,20.209,20.455,12104529,0
2009-07-13,20.527,20.793,20.144,20.718,9214349,0
2009-07-14,20.738,21.184,20.681,21.093,11314385,0
2009-07-15,21.329,22.025,21.329,21.978,13136767,0
2009-07-16,22.398,22.808,22.234,22.627,16837336,0
2009-07-17,22.645,22.662,22.3,22.371,11521541,0
2009-07-20,22.801,23.211,22.609,23.155,15054467,0
2009-07-21,23.174,23.311,22.783,22.999,14295292,0
2009-07-22,22.901,23.367,22.808,23.165,9302458,0
2009-07-23,23.23,24.497,23.103,24.462,18579804,0
2009-07-24,24.307,24.479,23.886,24.262,9660955,0
2009-07-27,24.233,24.351,23.932,24.142,10717446,0
2009-07-28,24.252,24.27,23.813,24.069,11823160,0
2009-07-29,23.895,24.315,23.529,23.631,12862599,0
2009-07-30,24.077,24.37,23.904,23.932,18636131,0
2009-07-31,23.174,23.402,22.854,22.928,27450051,0
2009-08-03,23.145,23.376,23.145,23.293,19821558,0
2009-08-04,23.174,23.42,23.038,23.402,11008003,0
2009-08-05,23.402,23.457,22.808,23.065,13124618,0
2009-08-06,23.138,23.384,22.882,23.155,9998319,0
2009-08-07,23.393,24.488,23.367,24.36,15703648,0
2009-08-10,24.116,24.223,23.86,24.133,8932591,0
2009-08-11,24.032,24.106,23.522,23.64,9461833,0
2009-08-12,23.649,24.159,23.504,23.932,9812878,0
2009-08-13,23.987,24.051,23.466,23.97,11637294,0
2009-08-14,23.941,24.159,23.311,23.603,9752381,0
2009-08-17,23.165,23.311,22.718,22.901,10148925,0
2009-08-18,23.028,23.074,22.773,22.999,10601302,0
2009-08-19,22.818,23.367,22.818,23.256,12167464,0
2009-08-20,23.302,23.723,23.248,23.631,10933334,0
2009-08-21,23.777,24.516,23.612,24.453,15033924,0
2009-08-24,24.636,24.753,24.398,24.462,10059851,0
2009-08-25,24.626,24.919,24.462,24.525,12508508,0
2009-08-26,24.389,24.825,24.27,24.644,11553884,0
2009-08-27,24.736,24.745,24.197,24.653,9909324,0
2009-08-28,24.717,24.717,24.27,24.497,10122685,0
2009-08-31,24.179,24.617,23.504,23.767,32102204,0
2009-09-01,23.631,24.342,23.358,23.44,28509394,0
2009-09-02,23.393,23.412,23.056,23.184,16195751,0
2009-09-03,23.358,23.393,23.047,23.221,12147511,0
2009-09-04,23.23,23.758,23.138,23.64,12663461,0
2009-09-08,24.014,24.059,23.813,23.987,13520610,0
2009-09-09,23.995,24.636,23.868,24.599,20745223,0
2009-09-10,24.608,25.893,24.608,25.884,23592375,0
2009-09-11,25.876,25.941,25.566,25.941,15581267,0
2009-09-14,25.729,25.822,25.364,25.63,13390819,0
2009-09-15,25.557,25.893,25.402,25.822,11694669,0
2009-09-16,25.839,25.977,25.648,25.893,10924886,0
2009-09-17,25.839,26.039,25.685,25.977,15245641,0
2009-09-18,26.078,26.177,25.786,25.958,15444155,0
2009-09-21,25.666,25.721,25.247,25.557,11837475,0
2009-09-22,25.676,25.922,25.566,25.903,10406692,0
2009-09-23,26.004,26.104,25.593,25.63,12023522,0
2009-09-24,25.676,25.849,25.237,25.53,13078993,0
2009-09-25,25.557,25.574,25.128,25.209,14865769,0
2009-09-28,25.346,25.903,25.301,25.766,9458388,0
2009-09-29,25.795,25.958,25.501,25.501,8828149,0
2009-09-30,25.492,25.557,24.873,25.064,20378206,0
2009-10-01,25.338,25.338,24.644,24.972,17572679,0
2009-10-02,24.688,24.891,24.497,24.834,16034373,0
2009-10-05,24.791,25.346,24.644,25.256,11244521,0
2009-10-06,25.402,25.858,25.256,25.721,12069567,0
2009-10-07,25.822,25.967,25.52,25.711,7517319,0
2009-10-08,25.805,26.462,25.786,26.167,11357819,0
2009-10-09,26.167,26.25,25.967,26.142,7769534,0
2009-10-12,26.205,26.607,26.004,26.142,7625420,0
2009-10-13,26.104,26.278,25.884,25.932,10327599,0
2009-10-14,26.186,26.469,25.995,26.387,10453809,0
2009-10-15,26.223,26.697,26.195,26.679,9569041,0
2009-10-16,26.487,26.945,26.296,26.834,13200668,0
2009-10-19,26.834,27.364,26.651,27.263,13834534,0
2009-10-20,27.136,27.136,26.462,26.789,11369914,0
2009-10-21,26.772,27.346,26.651,26.679,10530141,0
2009-10-22,26.533,26.989,26.333,26.87,8269496,0
2009-10-23,26.798,26.899,26.186,26.369,10713091,0
2009-10-26,26.35,26.899,25.941,26.149,14523216,0
2009-10-27,26.132,26.406,25.566,25.711,12245121,0
2009-10-28,25.62,25.702,24.854,24.863,15732541,0
2009-10-29,25.064,25.702,24.808,25.685,14431882,0
2009-10-30,25.685,25.839,24.899,24.981,14196344,0
2009-11-02,24.99,25.428,24.653,25.019,14573016,0
2009-11-03,24.882,25.31,24.736,25.209,13176474,0
2009-11-04,25.666,26.223,25.466,25.583,14059729,0
2009-11-05,25.766,26.561,25.766,26.469,13289479,0
2009-11-06,26.278,26.469,25.867,26.068,12996655,0
2009-11-09,26.167,26.533,25.766,26.469,13852063,0
2009-11-10,26.479,26.743,26.423,26.579,18557586,0
2009-11-11,26.66,26.899,26.569,26.734,12655351,0
2009-11-12,26.834,26.889,26.377,26.514,19807360,0
2009-11-13,27.154,27.866,27.116,27.783,31848093,0
2009-11-16,27.491,28.184,27.409,28.02,14123504,0
2009-11-17,27.628,28.222,27.611,28.174,11146165,0
2009-11-18,28.003,28.094,27.655,27.995,8593332,0
2009-11-19,27.621,27.748,27.31,27.574,8927524,0
2009-11-20,27.447,27.611,27.244,27.391,10084723,0
2009-11-23,27.665,28.076,27.665,27.82,8815551,0
2009-11-24,27.802,27.866,27.475,27.593,8561177,0
2009-11-25,27.602,28.067,27.382,27.939,11257251,0
2009-11-27,27.447,27.839,27.199,27.702,6231812,0
2009-11-30,27.593,27.72,27.336,27.583,11241317,0
2009-12-01,27.783,28.086,27.783,28.047,10208293,0
2009-12-02,27.893,28.174,27.839,28.104,12474818,0
2009-12-03,28.113,28.269,27.655,27.684,10421034,0
2009-12-04,28.003,28.387,27.765,28.149,15783648,0
2009-12-07,28.232,28.514,28.133,28.296,13641867,0
2009-12-08,28.174,28.277,27.793,28.003,9508297,0
2009-12-09,28.232,28.232,27.857,28.02,10153904,0
2009-12-10,28.067,28.77,28.067,28.568,14910682,0
2009-12-11,28.743,29.053,28.633,28.934,16960985,0
2009-12-14,29.135,29.281,29.035,29.053,10113219,0
2009-12-15,28.934,29.508,28.85,29.371,16635412,0
2009-12-16,29.389,29.747,29.389,29.601,13081671,0
2009-12-17,29.363,29.473,28.889,29.145,15987567,0
2009-12-18,29.281,29.363,28.824,29.162,16685673,0
2009-12-21,29.272,29.655,29.199,29.572,8439342,0
2009-12-22,29.572,29.664,29.408,29.491,10037862,0
2009-12-23,29.491,29.637,29.243,29.601,7195793,0
2009-12-24,29.225,29.518,29.153,29.473,3897462,0
2009-12-28,29.427,29.535,29.025,29.125,8744698,0
2009-12-29,29.252,29.646,29.217,29.554,6838858,0
2009-12-30,29.491,29.554,29.3,29.464,7332267,0
2009-12-31,29.454,29.893,29.408,29.436,21530436,0
2010-01-04,29.664,29.893,29.088,29.272,15010237,0
2010-01-05,29.272,29.355,28.934,29.199,11292505,0
2010-01-06,29.116,29.209,28.915,29.044,11733402,0
2010-01-07,28.997,29.08,28.787,29.053,8987415,0
2010-01-08,28.898,29.153,28.779,29.098,8382433,0
2010-01-11,28.779,28.97,28.378,28.623,12326041,0
2010-01-12,28.34,28.405,28.003,28.133,16000216,0
2010-01-13,28.193,28.633,28.174,28.559,10527064,0
2010-01-14,28.413,28.459,28.259,28.313,10118583,0
2010-01-15,28.303,28.431,27.757,27.93,15268771,0
2010-01-19,27.92,28.468,27.839,28.303,10585741,0
2010-01-20,28.165,28.514,28.038,28.468,14574083,0
2010-01-21,28.423,28.679,27.901,27.939,16876236,0
2010-01-22,27.839,28.028,27.336,27.364,15841816,0
2010-01-25,27.583,27.593,26.971,27.31,12222366,0
2010-01-26,27.199,27.327,26.762,27.073,12267774,0
2010-01-27,26.981,27.209,26.479,26.762,17662366,0
2010-01-28,26.862,26.908,26.205,26.789,18763165,0
2010-01-29,26.807,27.219,26.697,26.971,15895457,0
2010-02-01,27.154,27.173,26.78,26.945,11907053,0
2010-02-02,26.952,27.391,26.67,27.364,11062728,0
2010-02-03,27.31,28.174,27.19,28.067,17503553,0
2010-02-04,27.637,27.83,27.073,27.081,14688499,0
2010-02-05,27.017,27.236,26.462,26.962,13099149,0
2010-02-08,27.163,27.336,26.889,26.908,11674643,0
2010-02-09,27.282,27.418,26.908,27.236,15674361,0
2010-02-10,26.616,27.465,26.496,27.409,26503978,0
2010-02-11,27.219,27.774,27.163,27.528,13573854,0
2010-02-12,27.253,27.564,27.253,27.447,14026521,0
2010-02-16,27.637,27.839,27.537,27.812,9927911,0
2010-02-17,27.875,28.232,27.73,28.165,10688668,0
2010-02-18,28.165,28.359,28.003,28.313,8989952,0
2010-02-19,28.24,28.77,28.157,28.505,13799506,0
2010-02-22,28.615,28.723,28.349,28.405,8486537,0
2010-02-23,28.32,28.542,28.165,28.222,11206460,0
2010-02-24,28.33,28.752,28.303,28.652,13215068,0
2010-02-25,28.184,28.669,28.157,28.623,11562799,0
2010-02-26,28.652,28.669,28.277,28.514,14610414,0
2010-03-01,28.659,28.842,28.605,28.787,9386493,0
2010-03-02,28.733,29.135,28.652,29.098,15415788,0
2010-03-03,29.162,29.171,28.797,28.879,11328683,0
2010-03-04,29.225,29.991,29.135,29.728,25281261,0
2010-03-05,29.928,30.321,29.893,30.321,21040861,0
2010-03-08,30.083,30.579,30.074,30.294,14436346,0
2010-03-09,30.121,30.433,29.919,30.404,12131510,0
2010-03-10,30.286,30.668,30.211,30.423,10575772,0
2010-03-11,30.394,30.858,30.229,30.858,12487586,0
2010-03-12,30.858,30.858,30.55,30.749,10529159,0
2010-03-15,30.593,30.806,30.448,30.777,9023303,0
2010-03-16,30.796,30.877,30.569,30.806,9282633,0
2010-03-17,30.842,30.887,30.602,30.806,8609707,0
2010-03-18,30.749,30.896,30.586,30.833,8813419,0
2010-03-19,30.858,31.014,30.56,30.706,18328363,0
2010-03-22,30.55,31.206,30.503,30.986,12837859,0
2010-03-23,31.033,31.124,30.787,31.043,7710840,0
2010-03-24,30.952,31.426,30.914,31.388,13361134,0
2010-03-25,31.482,32.402,31.416,32.028,35832721,0
2010-03-26,31.845,32.494,31.808,32.229,25100080,0
2010-03-29,32.201,32.329,31.919,32.092,13761334,0
2010-03-30,32.064,32.128,31.727,32.038,18846023,0
2010-03-31,32.009,32.128,31.773,31.864,11821024,0
2010-04-01,32.009,32.484,31.956,32.448,15999076,0
2010-04-05,32.201,32.439,32.009,32.146,11620985,0
2010-04-06,32.165,32.502,32.038,32.375,13845953,0
2010-04-07,32.302,32.393,32,32.238,10125763,0
2010-04-08,32.201,32.631,32.073,32.558,10744917,0
2010-04-09,32.694,33.663,32.529,33.058,23380225,0
2010-04-12,32.988,33.16,32.675,32.758,11406149,0
2010-04-13,32.739,32.912,32.594,32.714,11966434,0
2010-04-14,32.758,33.049,32.649,33.039,10153376,0
2010-04-15,32.931,33.325,32.731,33.223,10064129,0
2010-04-16,33.068,33.325,32.568,32.704,13512947,0
2010-04-19,32.675,33.014,32.476,33.014,10781212,0
2010-04-20,33.115,33.452,33.115,33.35,18093940,0
2010-04-21,33.214,33.543,33.177,33.37,9855192,0
2010-04-22,33.134,33.653,32.969,33.569,11497903,0
2010-04-23,33.588,33.635,33.306,33.579,8411077,0
2010-04-26,33.552,33.899,33.471,33.808,0,0
2010-04-27,33.569,33.607,33.005,33.152,11976721,0
2010-04-28,33.332,33.36,32.822,33.124,11975909,0
2010-04-29,33.315,34.127,33.315,33.971,11587664,0
2010-04-30,33.943,34.218,33.406,33.626,12550791,0
2010-05-03,33.725,34.666,33.626,34.282,11928394,0
2010-05-04,33.943,34.046,33.152,33.398,14457217,0
2010-05-05,33.252,33.37,32.018,32.257,19674669,0
2010-05-06,32.092,32.448,28.296,31.043,27588625,0
2010-05-07,30.904,31.353,29.909,30.494,24739437,0
2010-05-10,31.791,32.521,31.543,32.209,20030287,0
2010-05-11,32.42,33.087,32.073,32.64,21655093,0
2010-05-12,31.928,33.049,31.783,32.064,27974143,0
2010-05-13,32.111,32.429,31.708,31.718,16922900,0
2010-05-14,31.637,31.745,30.877,31.089,18565077,0
2010-05-17,31.234,31.344,30.385,31.216,16584127,0
2010-05-18,31.397,31.619,30.593,30.787,19058646,0
2010-05-19,30.579,30.85,30.202,30.475,20309180,0
2010-05-20,29.902,30.083,29.199,29.199,29161030,0
2010-05-21,28.659,30.001,28.659,30.001,22046756,0
2010-05-24,29.718,30.112,29.308,29.646,15382443,0
2010-05-25,28.824,29.545,28.486,29.5,29094827,0
2010-05-26,29.398,30.896,29.335,30.183,27673673,0
2010-05-27,30.668,31.37,30.56,31.37,17691766,0
2010-05-28,30.758,31.079,30.338,30.503,17342316,0
2010-06-01,30.166,30.914,29.984,30.423,16854542,0
2010-06-02,30.641,31.754,30.54,31.708,19974451,0
2010-06-03,31.873,32.038,31.317,31.679,19449694,0
2010-06-04,31.089,31.353,30.521,30.749,23780808,0
2010-06-07,30.758,31.098,30.13,30.157,15930895,0
2010-06-08,30.148,30.414,29.582,30.258,17148222,0
2010-06-09,30.394,30.868,29.966,30.065,15000501,0
2010-06-10,30.602,31.243,30.531,31.132,14933392,0
2010-06-11,30.896,31.27,30.65,31.253,9640491,0
2010-06-14,31.482,31.553,30.962,30.971,10204569,0
2010-06-15,31.189,31.946,31.132,31.936,12656354,0
2010-06-16,31.882,31.882,31.472,31.754,10257917,0
2010-06-17,31.764,32.046,31.581,32.009,11977228,0
2010-06-18,32.119,32.265,31.873,32.083,16066310,0
2010-06-21,32.402,32.704,31.817,32,12470742,0
2010-06-22,32.056,32.365,31.298,31.353,10606493,0
2010-06-23,31.362,31.609,31.079,31.344,10379737,0
2010-06-24,31.151,31.198,30.54,30.668,11194663,0
2010-06-25,30.586,30.74,30.229,30.56,12203946,0
2010-06-28,30.631,30.815,30.166,30.321,8497827,0
2010-06-29,30.321,30.457,29.243,29.483,17324094,0
2010-06-30,29.355,29.672,28.623,28.752,18829024,0
2010-07-01,28.659,29.3,28.213,28.743,21805694,0
2010-07-02,28.807,28.915,28.038,28.642,17084093,0
2010-07-06,28.997,29.483,28.642,28.952,16645215,0
2010-07-07,28.961,30.277,28.898,30.248,15564823,0
2010-07-08,30.423,30.612,30.03,30.433,10991647,0
2010-07-09,30.466,30.85,30.457,30.806,9338738,0
2010-07-12,30.65,30.933,30.475,30.824,11063969,0
2010-07-13,31.132,31.646,30.995,31.444,9439759,0
2010-07-14,31.444,31.499,30.962,31.253,8685896,0
2010-07-15,31.17,31.416,30.668,31.079,11668144,0
2010-07-16,30.933,31.033,30.047,30.148,14279114,0
2010-07-19,30.202,30.579,30.112,30.404,10511734,0
2010-07-20,30.304,30.531,29.938,30.485,12741693,0
2010-07-21,30.622,30.668,29.782,29.947,11083679,0
2010-07-22,30.202,30.824,30.166,30.659,10920303,0
2010-07-23,30.593,31.225,30.531,31.151,11803629,0
2010-07-26,31.116,31.689,31.116,31.397,11070083,0
2010-07-27,31.516,31.637,30.995,31.288,7770120,0
2010-07-28,31.206,31.225,30.85,31.069,6637261,0
2010-07-29,31.234,31.764,30.503,30.768,10888528,0
2010-07-30,30.457,30.923,30.139,30.749,8551193,0
2010-08-02,31.26,31.656,31.151,31.472,10832058,0
2010-08-03,31.434,31.533,31.05,31.225,9303025,0
2010-08-04,31.406,31.91,31.16,31.791,10748121,0
2010-08-05,31.656,31.992,31.543,31.928,9211067,0
2010-08-06,31.562,32.028,31.388,31.946,8829574,0
2010-08-09,31.91,32.156,31.854,32.092,8555388,0
2010-08-10,31.845,32.321,31.699,32.209,13476549,0
2010-08-11,31.736,31.736,31.151,31.234,16416637,0
2010-08-12,30.896,31.307,30.768,31.024,12917785,0
2010-08-13,30.842,30.858,30.494,30.74,12095750,0
2010-08-16,30.521,30.806,30.22,30.722,7579164,0
2010-08-17,31.024,31.024,30.586,30.815,10804894,0
2010-08-18,30.858,31.234,30.485,30.952,9108949,0
2010-08-19,30.777,30.833,30.175,30.294,13179023,0
2010-08-20,30.121,30.304,29.855,30.166,9457377,0
2010-08-23,30.394,30.622,29.938,30.056,8800335,0
2010-08-24,29.601,29.836,29.18,29.335,15488166,0
2010-08-25,29.088,29.427,28.797,29.308,15496662,0
2010-08-26,29.389,29.61,29.098,29.153,11084858,0
2010-08-27,29.326,29.984,28.824,29.919,12133252,0
2010-08-30,29.874,30.112,29.5,29.526,7732639,0
2010-08-31,29.389,29.966,29.125,29.699,13717458,0
2010-09-01,30.121,30.758,30.038,30.586,10917287,0
2010-09-02,30.687,31.014,30.602,30.952,7670771,0
2010-09-03,31.05,31.67,31.05,31.646,9239097,0
2010-09-07,31.491,31.609,30.722,30.887,11711616,0
2010-09-08,30.942,31.124,30.806,30.887,9171169,0
2010-09-09,31.344,31.482,31.033,31.107,7640393,0
2010-09-10,31.179,31.288,31.079,31.17,8066738,0
2010-09-13,31.416,31.646,30.962,31.278,9669442,0
2010-09-14,31.243,31.243,30.777,31.079,8486423,0
2010-09-15,31.043,31.416,30.923,31.225,7948108,0
2010-09-16,31.116,31.206,30.768,31.189,7994976,0
2010-09-17,31.38,31.699,31.362,31.543,20805691,0
2010-09-20,31.543,31.936,31.516,31.854,11196132,0
2010-09-21,31.864,31.928,31.278,31.491,12727333,0
2010-09-22,31.553,31.773,30.942,31.024,10787532,0
2010-09-23,30.74,30.787,30.121,30.229,19750800,0
2010-09-24,30.475,30.868,30.404,30.65,11635708,0
2010-09-27,30.706,30.722,30.375,30.385,8613617,0
2010-09-28,30.404,30.55,30.065,30.321,14093718,0
2010-09-29,30.148,30.286,29.827,30.13,10091728,0
2010-09-30,30.366,30.569,29.966,30.211,15795794,0
2010-10-01,30.457,30.65,30.229,30.433,14138614,0
2010-10-04,30.329,30.668,30.193,30.248,11731999,0
2010-10-05,30.503,31.024,30.448,30.877,15884744,0
2010-10-06,30.815,31.014,30.521,30.777,12423981,0
2010-10-07,30.833,31.014,30.74,30.952,9879258,0
2010-10-08,31.004,31.67,30.85,31.499,14151814,0
2010-10-11,31.507,31.708,31.426,31.553,5858750,0
2010-10-12,31.362,31.59,30.995,31.472,9915362,0
2010-10-13,31.637,32.128,31.572,31.864,15804835,0
2010-10-14,31.754,31.9,31.562,31.808,8062167,0
2010-10-15,31.982,32.083,31.543,31.835,10562909,0
2010-10-18,31.791,31.946,31.491,31.718,7588300,0
2010-10-19,31.491,31.581,31.033,31.253,10467952,0
2010-10-20,31.298,31.718,31.278,31.599,11074157,0
2010-10-21,31.727,31.982,31.453,31.656,18502995,0
2010-10-22,31.646,31.936,31.307,31.919,10503487,0
2010-10-25,32.119,32.603,32.038,32.365,12292584,0
2010-10-26,32.064,32.831,31.936,32.822,16215385,0
2010-10-27,32.494,32.822,32.375,32.785,12876195,0
2010-10-28,32.813,33.325,32.803,33.325,15564121,0
2010-10-29,33.325,33.325,32.704,32.969,14161786,0
2010-11-01,33.077,33.306,32.64,32.885,9268844,0
2010-11-02,33.195,33.27,32.95,32.959,17919075,0
2010-11-03,32.969,33.252,32.813,33.124,13203455,0
2010-11-04,33.35,33.919,33.279,33.799,18269052,0
2010-11-05,33.607,34.017,33.569,33.953,10641497,0
2010-11-08,33.816,33.899,33.671,33.826,7435108,0
2010-11-09,33.943,33.981,33.48,33.644,8314863,0
2010-11-10,33.688,33.773,33.325,33.763,8594699,0
2010-11-11,33.663,34.127,32.083,32.795,41314557,0
2010-11-12,33.552,34.684,33.406,34.456,42844655,0
2010-11-15,34.155,34.374,33.899,33.999,12747688,0
2010-11-16,33.653,34.036,33.506,33.697,13612701,0
2010-11-17,33.588,34.065,33.497,33.971,11595505,0
2010-11-18,33.953,34.483,33.953,34.301,10418406,0
2010-11-19,33.861,34.073,33.543,33.782,14970458,0
2010-11-22,33.663,33.816,33.332,33.725,7119181,0
2010-11-23,33.341,33.424,32.86,32.969,13044607,0
2010-11-24,33.185,33.753,33.134,33.653,9967405,0
2010-11-26,33.325,33.707,33.252,33.497,3824651,0
2010-11-29,33.27,33.506,32.95,33.243,9300638,0
2010-11-30,32.904,33.617,32.876,33.325,19259515,0
2010-12-01,33.909,34.146,33.808,33.88,16434694,0
2010-12-02,33.834,34.311,33.816,34.082,15303010,0
2010-12-03,33.816,34.383,33.816,34.311,7561305,0
2010-12-06,34.254,34.438,34.026,34.282,5557363,0
2010-12-07,34.483,34.666,34.055,34.073,8892335,0
2010-12-08,34.2,34.218,33.715,33.744,9361746,0
2010-12-09,33.653,33.773,33.325,33.535,7162632,0
2010-12-10,33.644,33.725,33.406,33.461,7390951,0
2010-12-13,33.725,34.21,33.379,33.89,13505855,0
2010-12-14,33.943,34.228,33.899,33.99,7619463,0
2010-12-15,33.919,34.108,33.68,33.725,7942772,0
2010-12-16,33.791,33.938,33.68,33.782,8374001,0
2010-12-17,33.68,33.928,33.56,33.816,12333069,0
2010-12-20,33.799,34.082,33.626,33.826,5575689,0
2010-12-21,33.928,34.155,33.861,34.073,5241271,0
2010-12-22,34.165,34.675,34.082,34.638,7902106,0
2010-12-23,34.547,34.629,34.245,34.409,4936718,0
2010-12-27,34.273,34.456,34.046,34.21,3850479,0
2010-12-28,34.192,34.245,33.834,34.099,3795505,0
2010-12-29,34.182,34.538,34.055,34.32,5584284,0
2010-12-30,34.292,34.364,34.127,34.21,3731054,0
2010-12-31,34.105,34.321,33.967,34.237,3999181,0
2011-01-03,34.428,34.684,34.337,34.519,8302873,0
2011-01-04,34.575,35.597,34.547,35.589,24020473,0
2011-01-05,35.807,36.51,35.752,36.474,24070948,0
2011-01-06,36.227,36.408,35.999,36.19,16147308,0
2011-01-07,36.098,36.219,35.742,36.006,7229478,0
2011-01-10,35.835,36.098,35.524,36.054,9611229,0
2011-01-11,36.143,36.337,35.817,35.962,7115714,0
2011-01-12,36.034,36.19,35.632,35.752,10494180,0
2011-01-13,35.761,35.926,35.607,35.835,7756137,0
2011-01-14,35.688,35.907,35.597,35.862,5712395,0
2011-01-18,35.661,36.063,35.597,35.953,8617226,0
2011-01-19,35.953,36.044,35.56,35.679,9172311,0
2011-01-20,35.607,35.953,35.151,35.752,9836173,0
2011-01-21,35.862,36.455,35.852,36.272,11961028,0
2011-01-24,36.18,36.464,36.09,36.455,8472411,0
2011-01-25,36.318,36.436,36.025,36.382,8677529,0
2011-01-26,36.39,36.446,35.934,35.999,10696156,0
2011-01-27,36.09,36.227,35.825,36.015,9017942,0
2011-01-28,35.926,36.318,35.278,35.46,9182520,0
2011-01-31,35.637,35.824,35.277,35.48,8987364,0
2011-02-01,35.632,36.464,35.632,36.399,10140572,0
2011-02-02,36.328,37.158,36.328,36.957,16825167,0
2011-02-03,36.875,37.194,36.765,36.966,10423322,0
2011-02-04,36.939,37.212,36.884,37.158,12193390,0
2011-02-07,37.239,37.605,37.158,37.366,7965235,0
2011-02-08,37.331,37.641,37.23,37.586,12897697,0
2011-02-09,39.029,40.206,38.991,39.577,39162315,0
2011-02-10,39.047,39.851,39.001,39.53,16246570,0
2011-02-11,39.284,39.714,39.248,39.622,15556189,0
2011-02-14,39.421,39.622,39.229,39.467,8205109,0
2011-02-15,39.248,39.768,39.229,39.331,13218640,0
2011-02-16,39.449,39.895,39.293,39.886,8641400,0
2011-02-17,39.705,40.069,39.677,39.886,7005315,0
2011-02-18,39.842,39.842,39.485,39.758,17436001,0
2011-02-22,39.093,39.385,38.7,38.928,15497949,0
2011-02-23,39.166,39.503,38.308,38.453,20602216,0
2011-02-24,38.5,38.764,37.97,38.717,15891858,0
2011-02-25,38.792,39.366,38.7,39.202,10337307,0
2011-02-28,39.265,40.042,39.248,39.923,13727392,0
2011-03-01,39.823,39.969,39.22,39.239,13217072,0
2011-03-02,39.375,39.814,39.229,39.513,8341314,0
2011-03-03,39.804,40.379,39.804,40.224,10551943,0
2011-03-04,40.188,40.472,39.339,39.749,12156267,0
2011-03-07,39.731,39.804,38.681,39.265,12872420,0
2011-03-08,39.303,39.777,39.001,39.431,7505787,0
2011-03-09,39.467,39.594,39.075,39.356,5898480,0
2011-03-10,38.928,39.093,38.482,38.764,11188321,0
2011-03-11,38.726,39.356,38.573,39.183,7605325,0
2011-03-14,38.919,38.956,37.952,38.554,12064112,0
2011-03-15,37.541,38.207,37.085,37.988,15986028,0
2011-03-16,37.623,37.952,36.894,37.056,18374109,0
2011-03-17,37.595,37.605,36.948,37.203,10284038,0
2011-03-18,37.651,38.035,37.577,37.632,14544158,0
2011-03-21,37.841,38.326,37.414,38.172,7813183,0
2011-03-22,38.215,38.29,37.768,37.824,7551673,0
2011-03-23,37.787,38.654,37.302,38.554,12825349,0
2011-03-24,38.764,39.239,38.7,39.12,7688743,0
2011-03-25,39.192,39.467,39.047,39.22,8708021,0
2011-03-28,39.421,39.521,38.81,38.81,6592653,0
2011-03-29,38.864,39.275,38.664,39.192,5976668,0
2011-03-30,39.385,39.686,39.293,39.567,7673405,0
2011-03-31,39.304,39.443,38.97,39.332,7899133,0
2011-04-01,39.457,39.594,38.919,39.111,9214768,0
2011-04-04,39.166,39.293,38.801,38.91,7500138,0
2011-04-05,38.938,39.093,38.517,38.726,8368636,0
2011-04-06,38.991,39.001,38.379,38.58,8571462,0
2011-04-07,38.5,38.58,37.879,38.371,10359362,0
2011-04-08,38.535,38.554,37.787,38.116,7965726,0
2011-04-11,38.116,38.28,37.924,38.234,7541290,0
2011-04-12,37.961,38.107,37.651,37.998,9189945,0
2011-04-13,38.18,38.353,37.87,38.06,6520417,0
2011-04-14,37.879,37.932,37.278,37.44,12267313,0
2011-04-15,37.632,38.069,37.385,37.897,9167784,0
2011-04-18,37.395,37.677,36.919,37.605,10931477,0
2011-04-19,37.495,37.841,37.312,37.742,7568084,0
2011-04-20,38.225,38.755,38.116,38.371,8124628,0
2011-04-21,38.628,38.7,38.426,38.58,5337189,0
2011-04-25,38.647,38.654,38.215,38.271,5648275,0
2011-04-26,38.317,38.735,38.079,38.637,7984318,0
2011-04-27,38.573,38.956,38.5,38.864,5936688,0
2011-04-28,38.681,39.385,38.681,39.265,7152796,0
2011-04-29,39.257,39.563,39.072,39.341,6288931,0
2011-05-02,39.677,39.969,39.439,39.494,6141130,0
2011-05-03,39.476,39.768,39.147,39.312,6801992,0
2011-05-04,39.192,39.467,38.609,38.901,8190540,0
2011-05-05,38.801,39.476,38.735,38.965,9034692,0
2011-05-06,39.521,39.705,39.111,39.303,8556350,0
2011-05-09,39.539,39.567,39.176,39.339,6910022,0
2011-05-10,39.467,40.269,39.339,40.078,13623662,0
2011-05-11,38.436,38.864,37.522,37.897,42121734,0
2011-05-12,37.889,38.116,37.366,37.952,14311325,0
2011-05-13,37.978,38.215,37.651,37.897,9210306,0
2011-05-16,37.661,37.696,37.321,37.358,12815214,0
2011-05-17,37.295,37.55,37.131,37.432,10997522,0
2011-05-18,37.366,37.833,37.331,37.806,10900497,0
2011-05-19,37.914,38.098,37.55,37.768,11028220,0
2011-05-20,37.733,38.189,37.532,37.879,10096346,0
2011-05-23,37.559,37.723,37.376,37.569,8723378,0
2011-05-24,37.669,37.733,37.302,37.505,9267375,0
2011-05-25,37.349,37.733,37.286,37.541,7702654,0
2011-05-26,37.44,37.623,37.011,37.414,12262704,0
2011-05-27,37.595,38.035,37.595,37.897,9338533,0
2011-05-31,38.243,38.326,37.86,37.998,12026623,0
2011-06-01,37.906,37.961,36.802,36.875,13810261,0
2011-06-02,36.829,37.14,36.501,36.563,14699205,0
2011-06-03,36.2,36.2,35.752,35.944,16572685,0
2011-06-06,35.761,36.235,35.725,35.962,10069813,0
2011-06-07,36.153,36.399,35.898,35.916,9513604,0
2011-06-08,36.015,36.19,35.725,35.807,9288592,0
2011-06-09,35.551,36.08,35.46,35.934,10557423,0
2011-06-10,35.734,35.898,35.067,35.142,14335615,0
2011-06-13,35.259,35.469,35.003,35.02,10133295,0
2011-06-14,35.306,35.46,35.151,35.223,11034356,0
2011-06-15,35.03,35.433,34.903,35.04,11735916,0
2011-06-16,35.02,35.113,34.474,34.694,12929879,0
2011-06-17,34.968,35.02,34.666,34.72,13868449,0
2011-06-20,34.547,34.93,34.364,34.893,9581295,0
2011-06-21,35.095,35.496,34.913,35.396,8538316,0
2011-06-22,35.194,35.386,34.939,34.968,9358915,0
2011-06-23,34.575,34.62,33.943,34.519,12992932,0
2011-06-24,34.602,34.703,34.127,34.301,14706868,0
2011-06-27,34.337,35.067,34.2,34.748,9037713,0
2011-06-28,34.84,35.095,34.492,34.612,13043742,0
2011-06-29,34.775,35.077,34.438,35.003,10524425,0
2011-06-30,35.053,35.702,35.006,35.637,10999948,0
2011-07-01,35.734,36.382,35.623,36.254,10117626,0
2011-07-05,36.299,36.674,36.143,36.483,10346290,0
2011-07-06,36.464,36.464,35.842,36.117,12521967,0
2011-07-07,36.372,36.554,36.263,36.272,11109844,0
2011-07-08,36.493,36.493,35.778,36.427,12921117,0
2011-07-11,36.044,36.09,35.67,35.798,10692877,0
2011-07-12,35.907,36.072,35.623,35.734,12388149,0
2011-07-13,35.825,36.355,35.679,36.108,13530868,0
2011-07-14,36.08,36.364,35.953,36.127,14563460,0
2011-07-15,36.254,36.346,35.579,35.842,20044055,0
2011-07-18,35.706,35.706,35.103,35.368,12368534,0
2011-07-19,35.632,36.263,35.589,36.09,8723720,0
2011-07-20,36.108,36.372,35.852,35.926,6704661,0
2011-07-21,36.227,37.302,36.209,37.184,14706020,0
2011-07-22,37.221,37.395,37.003,37.103,8460441,0
2011-07-25,36.756,37.321,36.656,37.021,7488175,0
2011-07-26,36.856,37.239,36.846,36.976,10180181,0
2011-07-27,36.846,36.846,35.981,36.072,11721334,0
2011-07-28,36.015,36.355,35.77,35.962,12081886,0
2011-07-29,35.642,35.879,35.142,35.25,17552544,0
2011-08-01,35.35,35.368,34.519,35.085,12586697,0
2011-08-02,34.739,35.077,33.707,33.744,14923417,0
2011-08-03,33.715,34.228,33.288,34.165,12933172,0
2011-08-04,33.653,33.671,32.184,32.265,21074546,0
2011-08-05,32.666,32.813,31.397,32.111,24956061,0
2011-08-08,31.089,31.553,30.148,30.148,28382180,0
2011-08-09,30.55,31.718,29.491,31.67,34853481,0
2011-08-10,29.062,29.454,27.017,28.787,95349825,0
2011-08-11,29.053,30.193,29.035,29.317,39853173,0
2011-08-12,29.902,30.631,29.61,30.202,26760637,0
2011-08-15,30.513,30.85,30.202,30.714,19546192,0
2011-08-16,30.229,30.731,29.893,30.503,20322335,0
2011-08-17,30.677,30.806,29.975,30.457,13955043,0
2011-08-18,29.637,29.836,29.363,29.709,25994688,0
2011-08-19,29.162,30.102,29.044,29.071,20818919,0
2011-08-22,29.591,29.802,29.153,29.225,16434114,0
2011-08-23,29.272,29.308,28.597,29.308,33317828,0
2011-08-24,29.217,29.737,28.961,29.672,13791900,0
2011-08-25,29.69,29.966,29.098,29.217,11831462,0
2011-08-26,29.317,29.792,28.623,29.572,12318326,0
2011-08-29,29.864,30.277,29.765,30.268,9191516,0
2011-08-30,30.229,30.914,29.956,30.65,15396605,0
2011-08-31,30.895,31.323,30.794,31.091,13452541,0
2011-09-01,31.116,31.335,30.433,30.466,11180087,0
2011-09-02,29.977,30.153,29.577,29.625,10008015,0
2011-09-06,28.714,29.153,28.587,28.988,14060359,0
2011-09-07,29.345,29.827,29.189,29.782,12556161,0
2011-09-08,29.591,29.811,29.125,29.162,11686385,0
2011-09-09,28.879,28.952,28.047,28.33,19164104,0
2011-09-12,28.02,28.577,27.857,28.559,11436063,0
2011-09-13,28.623,28.85,28.313,28.704,10719233,0
2011-09-14,28.908,29.874,28.505,29.473,13779529,0
2011-09-15,29.728,30.112,29.601,30.065,9273652,0
2011-09-16,30.248,30.394,29.782,30.038,18246913,0
2011-09-19,29.554,29.792,29.262,29.672,10930805,0
2011-09-20,29.82,30.011,29.418,29.491,11082498,0
2011-09-21,29.508,29.681,28.514,28.55,13810445,0
2011-09-22,27.875,28.203,26.634,26.971,28709525,0
2011-09-23,26.889,27.291,26.514,27.227,22937708,0
2011-09-26,27.437,27.692,27.09,27.655,15550891,0
2011-09-27,28.286,28.943,27.92,28.441,17208832,0
2011-09-28,28.55,28.679,27.73,27.82,12493058,0
2011-09-29,28.431,28.77,27.593,27.977,13269254,0
2011-09-30,27.973,28.017,27.369,27.526,16581940,0
2011-10-03,27.382,27.684,26.462,26.469,15213006,0
2011-10-04,26.223,27.355,25.729,27.253,20761927,0
2011-10-05,27.702,28.797,27.665,28.761,19501376,0
2011-10-06,28.505,29.252,28.313,29.234,13864679,0
2011-10-07,29.389,29.545,28.85,28.934,13223208,0
2011-10-10,29.535,30.202,29.483,30.121,8641007,0
2011-10-11,30.121,30.375,29.418,29.765,14123526,0
2011-10-12,30.083,31.426,29.893,30.815,19012732,0
2011-10-13,30.485,30.787,30.366,30.622,7484281,0
2011-10-14,31.05,31.516,30.952,31.463,11708048,0
2011-10-17,30.877,31.234,30.286,30.475,10933565,0
2011-10-18,30.55,31.216,30.239,30.979,12026077,0
2011-10-19,30.914,31.353,30.55,30.677,8191274,0
2011-10-20,30.896,31.142,30.348,30.887,8018908,0
2011-10-21,31.198,32.092,31.116,32.092,14996217,0
2011-10-24,32.165,32.594,31.963,32.283,9682424,0
2011-10-25,32.13,32.267,31.405,31.499,8551901,0
2011-10-26,31.835,32.119,31.116,31.992,11399273,0
2011-10-27,32.666,33.406,32.521,33.115,12340175,0
2011-10-28,33.068,33.168,32.603,33.049,9286739,0
2011-10-31,32.667,32.667,31.813,31.831,11122688,0
2011-11-01,31.426,31.463,30.404,30.668,14642068,0
2011-11-02,31.151,31.38,30.85,31.098,9354334,0
2011-11-03,31.553,32.056,31.005,31.971,10162909,0
2011-11-04,31.778,31.954,31.332,31.731,7045655,0
2011-11-07,31.817,32.102,31.59,32.083,7603500,0
2011-11-08,32.346,32.365,31.344,32.209,11732294,0
2011-11-09,31.573,31.573,30.718,30.84,13041022,0
2011-11-10,31.183,31.731,30.711,31.62,13286545,0
2011-11-11,33.433,34.155,33.195,33.497,24514597,0
2011-11-14,33.185,33.243,32.748,32.969,10551023,0
2011-11-15,32.831,33.773,32.822,33.27,15586632,0
2011-11-16,32.822,33.152,32.375,32.429,11836837,0
2011-11-17,32.292,32.731,31.764,32.083,35668930,0
2011-11-18,32.302,32.657,32.165,32.521,35273532,0
2011-11-21,32.384,32.521,31.243,31.335,43777516,0
2011-11-22,31.234,31.463,30.494,31.05,13695809,0
2011-11-23,30.65,30.833,30.485,30.485,11790442,0
2011-11-25,30.581,31.23,30.375,30.589,5469097,0
2011-11-28,31.278,31.516,30.815,31.098,9482786,0
2011-11-29,31.344,31.491,31.004,31.033,8385467,0
2011-11-30,31.657,32.76,31.639,32.724,18101968,0
2011-12-01,32.885,33.16,32.603,32.85,11339750,0
2011-12-02,33.16,33.615,33.133,33.42,11174976,0
2011-12-05,33.808,34.108,33.525,33.715,10926496,0
2011-12-06,33.652,33.957,33.54,33.615,7197548,0
2011-12-07,33.502,34.07,33.281,33.864,10453238,0
2011-12-08,33.642,33.735,32.696,32.788,10815800,0
2011-12-09,33.012,33.558,33.012,33.373,8019831,0
2011-12-12,33.037,33.558,32.788,33.447,11008952,0
2011-12-13,33.485,33.883,33.021,33.16,13892311,0
2011-12-14,33.133,33.41,32.594,32.631,11482364,0
2011-12-15,32.965,33.152,32.464,32.658,10634241,0
2011-12-16,32.899,33.168,32.621,32.779,21925307,0
2011-12-19,32.864,32.994,32.028,32.251,12319203,0
2011-12-20,32.641,33.764,32.621,33.567,10903422,0
2011-12-21,33.625,34.061,33.177,33.662,8858664,0
2011-12-22,33.764,34.338,33.652,34.292,8692932,0
2011-12-23,34.459,35.006,34.441,34.989,7313038,0
2011-12-27,34.989,35.08,34.709,34.904,5591608,0
2011-12-28,34.941,34.999,34.487,34.561,4992425,0
2011-12-29,34.756,35.08,34.57,34.999,5408967,0
2011-12-30,34.989,35.082,34.677,34.8,5146276,0
2012-01-03,35.238,35.692,35.211,35.554,10456340,0
2012-01-04,35.444,36.185,35.378,36.056,10656528,0
2012-01-05,36.007,36.733,35.916,36.659,15437554,0
2012-01-06,36.704,37.263,36.613,37.038,15517843,0
2012-01-09,36.862,37.355,36.743,36.891,13086645,0
2012-01-10,36.641,37.038,36.343,36.779,15162638,0
2012-01-11,36.511,36.685,35.685,35.916,17517716,0
2012-01-12,35.888,36.066,35.647,35.944,10854758,0
2012-01-13,35.702,35.815,35.286,35.637,10643321,0
2012-01-17,35.982,36.175,35.647,35.712,9851427,0
2012-01-18,35.722,36.287,35.637,36.214,10338348,0
2012-01-19,36.204,36.631,36.195,36.603,8330228,0
2012-01-20,36.584,36.603,36.287,36.483,8490634,0
2012-01-23,36.584,36.659,36.157,36.426,7676745,0
2012-01-24,36.157,36.445,35.795,36.426,10136092,0
2012-01-25,36.305,36.826,36.157,36.714,10833257,0
2012-01-26,36.751,36.891,36.25,36.519,7717723,0
2012-01-27,36.408,36.659,36.175,36.426,10331533,0
2012-01-30,35.972,36.296,35.619,36.185,9357164,0
2012-01-31,36.27,36.488,35.883,36.1,15107381,0
2012-02-01,36.426,36.817,36.343,36.502,9590870,0
2012-02-02,36.398,36.426,35.786,36.111,9780321,0
2012-02-03,36.594,37.124,36.528,37.124,12505810,0
2012-02-06,37.124,37.671,37.086,37.549,12426154,0
2012-02-07,37.801,38.189,37.307,38.033,21651762,0
2012-02-08,38.347,38.895,38.042,38.302,23371385,0
2012-02-09,37.828,38.646,37.633,38.542,14633648,0
2012-02-10,37.976,38.468,37.893,38.468,10900490,0
2012-02-13,38.597,38.905,38.597,38.784,9768842,0
2012-02-14,38.514,38.627,38.292,38.607,8846689,0
2012-02-15,38.562,38.746,38.172,38.283,8502937,0
2012-02-16,38.264,38.727,38.124,38.552,8047284,0
2012-02-17,38.709,38.848,38.562,38.746,8360298,0
2012-02-21,38.784,38.885,38.506,38.578,6114991,0
2012-02-22,38.562,38.709,38.189,38.302,6654889,0
2012-02-23,38.255,38.673,38.134,38.498,6757021,0
2012-02-24,38.459,38.588,38.264,38.339,6627257,0
2012-02-27,38.7,38.933,38.329,38.646,9841529,0
2012-02-28,38.746,38.952,38.562,38.914,7430108,0
2012-02-29,38.857,39.322,38.839,38.97,16010562,0
2012-03-01,39.1,39.48,39.1,39.341,8615851,0
2012-03-02,39.257,39.471,39.015,39.314,5463590,0
2012-03-05,39.304,39.693,39.081,39.628,10009006,0
2012-03-06,39.201,39.276,38.727,38.978,11243834,0
2012-03-07,38.987,39.043,38.7,38.746,6988672,0
2012-03-08,38.97,39.276,38.933,38.997,6641477,0
2012-03-09,39.09,39.508,39.006,39.201,7430920,0
2012-03-12,39.322,39.767,39.118,39.294,7365185,0
2012-03-13,39.378,40.909,39.378,40.845,16213911,0
2012-03-14,40.502,40.555,39.814,40.351,11843543,0
2012-03-15,40.371,40.371,40.065,40.344,6601435,0
2012-03-16,40.297,40.389,40.073,40.083,9646381,0
2012-03-19,39.896,40.445,39.861,40.316,6880520,0
2012-03-20,39.906,40.195,39.843,40.129,7385413,0
2012-03-21,40.297,40.714,40.158,40.158,10324677,0
2012-03-22,39.982,40.277,39.916,40.176,9224230,0
2012-03-23,40.212,40.565,39.777,40.51,9179251,0
2012-03-26,40.779,41.215,40.761,41.187,11695129,0
2012-03-27,41.196,41.299,40.919,40.974,10068576,0
2012-03-28,40.872,40.974,40.148,40.379,10176284,0
2012-03-29,40.093,40.158,39.257,39.916,11208803,0
2012-03-30,40.387,40.698,40.001,40.633,9802850,0
2012-04-02,40.455,40.835,40.204,40.685,8247003,0
2012-04-03,40.51,40.604,39.824,40.176,8616826,0
2012-04-04,39.814,39.896,39.424,39.843,9226097,0
2012-04-05,39.758,40.073,39.609,39.953,4577381,0
2012-04-09,39.118,39.229,38.942,39.081,7680976,0
2012-04-10,38.857,39.1,37.939,38.042,11510169,0
2012-04-11,38.523,38.7,38.273,38.393,6852308,0
2012-04-12,38.449,39.165,38.283,39.118,5967976,0
2012-04-13,39.006,39.183,38.7,38.839,7882487,0
2012-04-16,39.034,39.1,38.552,38.664,6582808,0
2012-04-17,38.867,39.665,38.867,39.609,7060793,0
2012-04-18,39.424,39.545,39.276,39.434,4075059,0
2012-04-19,39.378,39.453,38.794,39.052,7627992,0
2012-04-20,39.201,39.758,39.201,39.304,8375553,0
2012-04-23,39.211,39.211,38.727,38.987,7106228,0
2012-04-24,39.006,39.378,38.952,39.145,5338826,0
2012-04-25,39.348,39.684,39.332,39.628,5309024,0
2012-04-26,39.665,40.426,39.619,40.241,8311475,0
2012-04-27,40.465,40.51,40.018,40.232,6360579,0
2012-04-30,40.204,40.232,39.758,40.009,7528792,0
2012-05-01,40.073,40.919,40.046,40.64,10045940,0
2012-05-02,40.436,40.658,40.185,40.407,8663224,0
2012-05-03,40.407,40.956,40.361,40.658,10080079,0
2012-05-04,40.465,40.565,39.758,39.843,8038325,0
2012-05-07,40.51,40.788,40.195,40.667,12697799,0
2012-05-08,40.631,41.29,39.991,41.114,21182193,0
2012-05-09,41.263,42.506,41.215,41.781,23006192,0
2012-05-10,41.892,42.31,41.81,42.022,15174859,0
2012-05-11,41.882,42.506,41.763,42.283,10538241,0
2012-05-14,41.92,42.226,41.743,41.92,8687135,0
2012-05-15,41.977,42.506,41.689,41.772,10958663,0
2012-05-16,41.902,42.274,41.819,41.838,9051236,0
2012-05-17,41.902,41.977,41.114,41.142,7351053,0
2012-05-18,41.263,41.29,40.482,40.658,11419674,0
2012-05-21,40.658,41.215,40.379,41.196,8953430,0
2012-05-22,41.29,41.484,40.956,41.196,7387020,0
2012-05-23,41.058,41.263,40.667,41.028,9564722,0
2012-05-24,41.215,41.402,40.845,41.243,9339355,0
2012-05-25,41.29,41.725,41.187,41.299,9184040,0
2012-05-29,41.484,42.226,41.392,42.208,11380002,0
2012-05-30,41.781,42.208,41.633,41.949,12077607,0
2012-05-31,41.882,42.784,41.819,42.422,15794388,0
2012-06-01,41.902,42.087,41.151,41.205,16028399,0
2012-06-04,41.271,41.474,40.964,41.215,10215279,0
2012-06-05,41.308,41.689,41.02,41.614,12032082,0
2012-06-06,41.781,42.32,41.772,42.255,13151236,0
2012-06-07,42.542,42.896,42.255,42.348,11032453,0
2012-06-08,42.412,42.923,42.31,42.914,11554469,0
2012-06-11,43.016,43.276,42.44,42.506,8520320,0
2012-06-12,42.459,43.072,42.301,43.044,8344513,0
2012-06-13,42.923,43.294,42.681,42.906,7884706,0
2012-06-14,43.062,44.035,42.886,43.786,13526910,0
2012-06-15,44.001,44.018,43.545,43.703,12066153,0
2012-06-18,43.583,43.991,43.434,43.712,9504750,0
2012-06-19,44.018,44.546,43.878,44.093,8845912,0
2012-06-20,44.212,44.519,44.018,44.296,7828192,0
2012-06-21,44.361,44.445,43.824,43.991,10858828,0
2012-06-22,43.982,44.103,43.535,44.054,20346070,0
2012-06-25,43.824,43.833,43.202,43.341,6529698,0
2012-06-26,43.508,44.054,43.453,43.896,7844598,0
2012-06-27,43.868,44.622,43.853,44.427,6312738,0
2012-06-28,44.241,44.399,43.599,44.379,7191493,0
2012-06-29,45.033,45.428,44.751,45.015,11101473,0
2012-07-02,45.122,45.242,44.77,45.216,7840730,0
2012-07-03,45.169,45.242,44.937,45.095,3298386,0
2012-07-05,44.808,45.058,44.389,44.65,8372417,0
2012-07-06,44.334,44.714,44.27,44.583,6058894,0
2012-07-09,44.603,44.714,44.324,44.546,6030907,0
2012-07-10,44.704,44.899,43.786,43.954,9468519,0
2012-07-11,44.035,44.166,43.592,43.868,7006070,0
2012-07-12,43.972,44.361,43.48,44.001,8911728,0
2012-07-13,43.991,44.909,43.972,44.723,7744425,0
2012-07-16,44.51,44.658,44.26,44.417,6114992,0
2012-07-17,44.956,46.327,44.919,45.799,17143863,0
2012-07-18,45.606,46.097,45.437,45.799,8272545,0
2012-07-19,45.838,46.049,45.225,45.467,10054375,0
2012-07-20,45.103,45.428,45.012,45.095,9140275,0
2012-07-23,44.334,44.603,44.009,44.528,8979204,0
2012-07-24,44.575,44.854,44.26,44.695,9650825,0
2012-07-25,44.854,45.141,44.556,44.825,7579665,0
2012-07-26,45.53,46.284,45.53,46.135,11310818,0
2012-07-27,46.302,46.905,46.116,46.347,17428840,0
2012-07-30,46.357,46.533,46.078,46.217,9579665,0
2012-07-31,46.197,46.264,45.558,45.606,11317277,0
2012-08-01,45.781,45.967,45.216,45.308,7306080,0
2012-08-02,45.103,45.467,44.668,45.457,10302031,0
2012-08-03,46.226,46.284,45.809,46.189,8822422,0
2012-08-06,46.375,46.404,46.078,46.078,6846450,0
2012-08-07,46.413,46.692,46.145,46.226,14725832,0
2012-08-08,45.809,47.007,45.522,46.858,15866167,0
2012-08-09,46.664,46.841,46.264,46.365,11238884,0
2012-08-10,46.309,46.327,45.772,46.078,8027025,0
2012-08-13,45.967,46.395,45.902,46.274,5252811,0
2012-08-14,46.337,46.543,45.967,46.116,6859361,0
2012-08-15,46.078,46.375,46.078,46.302,5265834,0
2012-08-16,46.395,46.793,46.217,46.634,8928064,0
2012-08-17,46.727,46.913,46.644,46.831,6847188,0
2012-08-20,46.701,46.95,46.543,46.821,7474737,0
2012-08-21,46.783,46.849,45.948,46.068,8105212,0
2012-08-22,46.032,46.543,45.939,46.087,7283264,0
2012-08-23,46.04,46.087,45.503,45.634,5848993,0
2012-08-24,45.548,46.04,45.486,45.996,6242685,0
2012-08-27,45.929,46.264,45.856,46.058,6711515,0
2012-08-28,45.883,46.264,45.744,46.058,8579501,0
2012-08-29,46.068,46.561,46.024,46.441,8280772,0
2012-08-30,46.145,46.197,45.818,45.865,7216861,0
2012-08-31,46.069,46.314,45.844,45.909,6715835,0
2012-09-04,45.957,46.246,45.689,46.087,7532013,0
2012-09-05,46.533,47.553,46.486,47.136,17982831,0
2012-09-06,47.053,48.139,46.997,48.13,10909479,0
2012-09-07,48.139,48.259,47.943,48.018,9615279,0
2012-09-10,47.898,48.073,47.777,47.814,8058953,0
2012-09-11,47.768,47.953,47.729,47.85,7145671,0
2012-09-12,47.888,48.065,47.582,47.98,7650639,0
2012-09-13,48.008,48.881,48.008,48.817,12051773,0
2012-09-14,48.678,48.956,48.417,48.586,10245308,0
2012-09-17,48.556,48.658,48.222,48.398,8461492,0
2012-09-18,48.287,48.37,48.046,48.167,7651134,0
2012-09-19,48.056,49.14,48.056,48.908,8428749,0
2012-09-20,48.658,49.104,48.658,48.872,9267312,0
2012-09-21,49.132,49.548,48.936,48.946,14256772,0
2012-09-24,48.881,49.234,48.826,49.114,6624479,0
2012-09-25,49.085,49.558,48.758,48.758,7996863,0
2012-09-26,48.649,48.817,48.046,48.204,8639386,0
2012-09-27,48.37,48.985,48.231,48.797,5720941,0
2012-09-28,48.641,48.754,48.304,48.52,7217877,0
2012-10-01,48.547,49.057,48.186,48.325,7066183,0
2012-10-02,48.379,48.491,47.768,47.925,7805698,0
2012-10-03,47.999,48.898,47.972,48.696,7140456,0
2012-10-04,48.936,49.263,48.62,48.845,7012220,0
2012-10-05,49.038,49.327,48.965,49.159,5628020,0
2012-10-08,48.603,48.724,48.362,48.566,6279646,0
2012-10-09,48.556,48.566,47.759,47.804,8697709,0
2012-10-10,47.694,47.917,47.414,47.526,6904883,0
2012-10-11,47.638,47.85,46.588,46.717,10902674,0
2012-10-12,46.913,47.099,46.793,46.95,6611582,0
2012-10-15,46.95,47.155,46.737,47.136,7403948,0
2012-10-16,47.49,47.796,47.404,47.553,5384652,0
2012-10-17,47.701,48.629,47.638,48.529,8391467,0
2012-10-18,48.5,48.946,48.37,48.649,6778161,0
2012-10-19,48.724,48.807,47.888,48.167,9110211,0
2012-10-22,48.082,48.306,47.701,48.065,6607051,0
2012-10-23,47.635,47.653,47.096,47.106,9192196,0
2012-10-24,47.284,47.404,46.923,47.007,6539888,0
2012-10-25,47.265,47.36,46.365,46.644,7320632,0
2012-10-26,46.737,46.905,45.957,46.477,9007758,0
2012-10-31,47.474,47.558,45.287,45.589,22315820,0
2012-11-01,45.735,46.692,45.735,46.197,11404535,0
2012-11-02,46.987,47.322,46.189,46.274,15115883,0
2012-11-05,47.155,47.202,46.236,46.701,10317506,0
2012-11-06,46.946,47.05,46.475,46.844,8287356,0
2012-11-07,47.003,47.003,46.024,46.475,9194914,0
2012-11-08,46.483,47.182,46.332,46.438,11981809,0
2012-11-09,43.609,44.501,43.184,43.675,36872873,0
2012-11-12,44.073,44.203,43.583,44.035,13301335,0
2012-11-13,43.878,44.937,43.878,44.51,13222463,0
2012-11-14,44.575,44.583,43.666,43.776,10534215,0
2012-11-15,43.843,44.212,43.583,44.054,12303768,0
2012-11-16,44.165,44.326,43.668,44.006,10595723,0
2012-11-19,44.27,44.575,44.035,44.464,9172223,0
2012-11-20,44.344,45.012,44.232,44.956,8043692,0
2012-11-21,45.012,45.428,44.919,45.179,7288042,0
2012-11-23,45.372,45.73,45.287,45.72,3613544,0
2012-11-26,45.457,45.874,45.391,45.503,7473811,0
2012-11-27,45.53,45.66,45.038,45.103,7241304,0
2012-11-28,44.983,45.707,44.399,45.66,8780075,0
2012-11-29,45.838,46.264,45.772,46.145,7792771,0
2012-11-30,46.23,46.342,45.711,46.089,13322163,0
2012-12-03,46.249,46.401,45.72,45.74,9046152,0
2012-12-04,45.711,45.891,45.336,45.75,9052011,0
2012-12-05,45.918,46.314,45.609,46.024,9894141,0
2012-12-06,45.966,46.298,45.76,46.23,5124481,0
2012-12-07,46.342,46.532,46.181,46.401,5602329,0
2012-12-10,46.371,46.654,46.352,46.455,5586770,0
2012-12-11,46.523,47.106,46.513,46.626,9593437,0
2012-12-12,46.889,47.182,46.569,46.777,6870578,0
2012-12-13,46.748,46.824,46.089,46.278,6481977,0
2012-12-14,46.181,46.288,45.75,45.862,8581384,0
2012-12-17,45.909,46.475,45.862,46.438,10956599,0
2012-12-18,46.503,47.416,46.314,47.324,14884135,0
2012-12-19,47.305,47.596,47.06,47.06,8895443,0
2012-12-20,46.955,48.114,46.955,47.992,8925730,0
2012-12-21,47.503,47.823,46.815,47.115,16976565,0
2012-12-24,47.04,47.305,46.965,47.003,2942005,0
2012-12-26,46.975,47.096,46.597,46.975,4457230,0
2012-12-27,46.928,47.115,46.079,46.674,7373541,0
2012-12-28,46.503,46.834,46.181,46.314,7413378,0
2012-12-31,46.069,46.928,45.986,46.918,10850404,0
2013-01-02,47.868,48.294,47.718,48.152,12389604,0
2013-01-03,48.105,48.368,47.908,48.255,8029728,0
2013-01-04,48.416,49.321,48.368,49.18,9281262,0
2013-01-07,48.773,48.773,47.737,48.03,10052271,0
2013-01-08,47.945,48.227,47.653,47.832,9169070,0
2013-01-09,47.992,48.53,47.832,47.85,8902539,0
2013-01-10,47.935,48.284,47.672,47.86,8593572,0
2013-01-11,47.888,48.076,47.539,47.663,7586608,0
2013-01-14,47.493,47.898,47.285,47.672,9878630,0
2013-01-15,47.558,48.2,47.521,48.143,7746331,0
2013-01-16,47.888,48.793,47.868,48.558,7823099,0
2013-01-17,48.851,49.66,48.851,49.387,10752897,0
2013-01-18,49.236,49.321,48.822,49.321,9011834,0
2013-01-22,49.369,49.754,49.17,49.688,7041357,0
2013-01-23,49.81,51.037,49.735,50.838,14690178,0
2013-01-24,50.913,51.706,50.81,50.838,14440990,0
2013-01-25,50.697,51.414,50.517,51.243,8427793,0
2013-01-28,51.14,51.414,50.979,51.223,7570533,0
2013-01-29,51.028,51.082,50.441,50.877,8263243,0
2013-01-30,50.743,50.884,50.461,50.687,10423067,0
2013-01-31,50.734,51.12,50.555,50.772,7786658,0
2013-02-01,51.072,51.706,51.028,51.441,10138751,0
2013-02-04,51.037,51.355,50.697,50.791,8189905,0
2013-02-05,51.223,51.271,50.884,51.159,10835748,0
2013-02-06,52.205,52.298,51.271,51.374,28479713,0
2013-02-07,50.932,51.337,50.33,51.223,12441866,0
2013-02-08,51.243,51.564,51.179,51.506,10170935,0
2013-02-11,51.497,51.809,51.441,51.591,6748239,0
2013-02-12,51.64,51.875,51.536,51.781,9294160,0
2013-02-13,51.902,52.109,51.516,51.791,6050817,0
2013-02-14,51.751,51.987,51.554,51.714,9089090,0
2013-02-15,51.875,52.41,51.724,52.403,18872285,0
2013-02-19,52.374,52.722,52.364,52.515,8256849,0
2013-02-20,52.41,52.6,51.414,51.451,8979103,0
2013-02-21,51.431,51.657,50.893,51.044,7219006,0
2013-02-22,51.253,51.431,50.818,51.12,8070156,0
2013-02-25,51.451,51.63,50.499,50.499,10433254,0
2013-02-26,50.678,50.922,50.509,50.791,6620734,0
2013-02-27,50.791,51.506,50.743,51.337,7688503,0
2013-02-28,51.394,51.866,51.253,51.441,7011709,0
2013-03-01,51.179,52.177,51.169,52.138,8823363,0
2013-03-04,51.977,52.619,51.827,52.581,6746602,0
2013-03-05,52.722,53.317,52.676,53.222,7502472,0
2013-03-06,53.269,53.561,53.006,53.109,5913694,0
2013-03-07,53.109,53.213,52.779,53.071,5109434,0
2013-03-08,53.298,54.193,53.259,54.08,8658369,0
2013-03-11,54.08,54.418,54.033,54.334,7593554,0
2013-03-12,54.248,54.306,53.43,53.816,7597686,0
2013-03-13,53.919,54.127,53.655,54.033,5528725,0
2013-03-14,54.042,54.485,53.967,54.418,6277614,0
2013-03-15,54.183,54.446,54.033,54.258,14641008,0
2013-03-18,53.786,53.892,53.476,53.551,5440195,0
2013-03-19,53.551,53.76,52.545,53.061,9427984,0
2013-03-20,53.325,53.853,53.278,53.655,6387113,0
2013-03-21,53.468,53.57,52.92,53.061,5485574,0
2013-03-22,53.382,53.806,53.259,53.505,5836854,0
2013-03-25,53.712,53.816,52.647,52.968,8363965,0
2013-03-26,53.157,53.458,53.081,53.363,4961824,0
2013-03-27,53.09,53.241,52.76,53.213,6783633,0
2013-03-28,53.325,53.655,53.241,53.523,7116401,0
2013-04-01,53.609,53.844,52.91,53.42,7140005,0
2013-04-02,53.75,54.146,53.674,54.146,6977950,0
2013-04-03,54.314,54.418,53.712,53.947,8599646,0
2013-04-04,53.975,54.389,53.882,54.268,6806466,0
2013-04-05,53.599,54.399,53.119,54.373,7473300,0
2013-04-08,54.495,55.428,54.428,55.428,10395942,0
2013-04-09,55.332,55.824,55.145,55.728,9407597,0
2013-04-10,55.945,56.671,55.916,56.643,8955176,0
2013-04-11,56.643,57.17,56.557,57.057,9810336,0
2013-04-12,56.813,57.226,56.794,57.057,9056370,0
2013-04-15,56.784,57.17,55.447,55.483,12764210,0
2013-04-16,55.756,57.246,55.673,57.246,10940589,0
2013-04-17,56.822,57.19,56.557,57.18,12237620,0
2013-04-18,57.141,57.17,56.426,56.528,9766669,0
2013-04-19,56.774,58.009,56.774,58.009,10069106,0
2013-04-22,58.037,58.518,57.622,58.432,6694138,0
2013-04-23,58.8,59.008,57.991,58.979,6644827,0
2013-04-24,59.092,59.271,58.037,58.368,7784976,0
2013-04-25,58.432,58.583,58,58.422,7093147,0
2013-04-26,58.481,58.696,58,58.3,7469441,0
2013-04-29,59.215,59.601,58.979,59.366,7647825,0
2013-04-30,59.301,59.441,58.838,59.215,9051858,0
2013-05-01,59.252,59.838,59.178,59.564,7926140,0
2013-05-02,59.742,60.241,59.469,60.195,5571266,0
2013-05-03,60.477,61.108,60.195,61.064,9761082,0
2013-05-06,61.336,61.806,60.789,61.307,10869964,0
2013-05-07,61.665,62.278,61.034,62.259,15401685,0
2013-05-08,62.192,62.192,60.836,62.182,18896326,0
2013-05-09,61.937,63.239,61.732,62.824,12018177,0
2013-05-10,62.843,63.54,62.514,63.323,9183722,0
2013-05-13,63.097,63.626,63.06,63.435,5513218,0
2013-05-14,63.54,63.596,63.116,63.577,10269171,0
2013-05-15,63.531,63.88,63.304,63.767,8411062,0
2013-05-16,63.719,63.973,62.382,62.635,8992229,0
2013-05-17,62.343,62.739,61.892,62.739,9722174,0
2013-05-20,62.739,62.758,62.24,62.306,6254122,0
2013-05-21,62.523,62.57,61.918,62.033,7809552,0
2013-05-22,61.967,62.861,61.504,61.786,8642937,0
2013-05-23,61.127,61.665,60.536,61.468,7997216,0
2013-05-24,61.014,61.751,60.677,61.712,9387574,0
2013-05-28,62.172,62.909,62.118,62.843,8786805,0
2013-05-29,62.542,62.645,61.947,62.439,7380129,0
2013-05-30,62.607,63.239,60.61,60.922,13852846,0
2013-05-31,60.845,61.278,59.432,59.441,11973141,0
2013-06-03,59.422,60.139,58.923,60.12,9240064,0
2013-06-04,60.241,61.185,60.176,60.638,8646773,0
2013-06-05,60.355,60.421,59.178,59.478,9438086,0
2013-06-06,59.46,59.668,58.461,59.497,9196839,0
2013-06-07,59.959,61.127,59.601,61.108,8077585,0
2013-06-10,61.165,61.224,60.025,60.149,7142510,0
2013-06-11,59.668,60.591,59.337,60.12,6849927,0
2013-06-12,60.61,60.731,59.243,59.356,8132252,0
2013-06-13,59.356,60.686,58.915,60.591,5926761,0
2013-06-14,60.317,60.713,59.959,60.12,5637330,0
2013-06-17,60.591,61.373,60.544,60.77,7168581,0
2013-06-18,60.883,61.712,60.836,61.524,5555348,0
2013-06-19,61.429,61.767,60.618,60.618,7291989,0
2013-06-20,59.573,59.857,58.254,58.405,13013957,0
2013-06-21,59.008,59.441,58.254,59.111,12620693,0
2013-06-24,58.659,59.356,58.254,58.838,6891972,0
2013-06-25,59.252,59.46,58.895,58.96,7193184,0
2013-06-26,59.319,59.799,59.13,59.564,6072345,0
2013-06-27,59.979,60.271,59.789,60.044,5176201,0
2013-06-28,60.082,60.798,59.507,59.507,11213883,0
2013-07-01,60.157,61.175,59.959,60.241,8725065,0
2013-07-02,60.149,60.44,59.441,59.611,8163047,0
2013-07-03,59.225,60.149,58.96,59.94,3557267,0
2013-07-05,60.195,60.261,59.469,60.139,5993471,0
2013-07-08,60.571,61.054,60.46,60.977,7088532,0
2013-07-09,61.552,61.759,60.922,61.195,4835573,0
2013-07-10,61.117,61.533,60.845,61.165,6114699,0
2013-07-11,61.863,62.975,61.863,62.739,8840433,0
2013-07-12,62.561,63.134,62.128,63.116,6253086,0
2013-07-15,63.154,63.475,62.088,62.128,6853237,0
2013-07-16,62.146,62.288,61.185,61.278,7928742,0
2013-07-17,61.645,61.684,61.024,61.59,7266000,0
2013-07-18,61.908,62.542,61.873,62.023,5266599,0
2013-07-19,62.088,62.221,61.165,61.4,7664075,0
2013-07-22,61.391,61.561,60.553,60.686,6339677,0
2013-07-23,60.873,61.034,60.618,60.731,4812006,0
2013-07-24,60.863,61.364,60.808,60.912,5653953,0
2013-07-25,60.61,61.004,60.553,60.826,5738902,0
2013-07-26,60.751,61.316,60.411,61.232,5253039,0
2013-07-29,61.064,61.278,60.751,60.883,4039076,0
2013-07-30,60.967,61.127,60.402,60.477,6590670,0
2013-07-31,60.723,61.364,60.667,60.922,7593280,0
2013-08-01,61.4,62.069,61.373,61.59,6726829,0
2013-08-02,61.776,62.748,61.561,62.673,6471805,0
2013-08-05,62.664,62.703,61.826,62.212,7711302,0
2013-08-06,62.278,63.285,62.165,63.182,12248384,0
2013-08-07,61.175,62.474,60.421,62.108,18010713,0
2013-08-08,62.514,62.626,61.449,61.957,9367485,0
2013-08-09,61.694,61.957,60.873,60.996,8432371,0
2013-08-12,60.553,60.713,59.999,60.241,8495391,0
2013-08-13,60.553,60.553,59.742,60.289,6394272,0
2013-08-14,60.261,60.468,59.809,60.271,6806494,0
2013-08-15,59.628,59.668,58.612,58.783,9568260,0
2013-08-16,58.395,58.895,58.15,58.583,8743187,0
2013-08-19,58.564,58.593,58.263,58.263,6006356,0
2013-08-20,58.225,58.792,58.225,58.31,5510404,0
2013-08-21,58.065,58.31,57.566,57.612,7626838,0
2013-08-22,57.782,58.254,57.632,58.084,5626991,0
2013-08-23,58.386,58.412,57.913,58.169,5848012,0
2013-08-26,58.198,58.528,57.792,57.811,4782415,0
2013-08-27,57.387,57.811,57.075,57.19,8207927,0
2013-08-28,56.934,57.622,56.925,57.301,7601793,0
2013-08-29,57.265,57.971,57.057,57.557,5726535,0
2013-08-30,57.612,57.735,57.057,57.321,5734936,0
2013-09-03,57.878,58.412,57.105,57.416,7446050,0
2013-09-04,57.406,57.689,57.029,57.585,14875109,0
2013-09-05,57.548,58.047,57.443,57.763,6745693,0
2013-09-06,57.923,58.263,57.132,57.849,7767516,0
2013-09-09,58.047,58.272,57.735,58.037,7668586,0
2013-09-10,58.509,59.337,58.358,59.206,10527169,0
2013-09-11,59.478,60.251,59.347,60.251,10025186,0
2013-09-12,60.12,62.523,59.751,61.712,23801069,0
2013-09-13,62.069,63.164,61.722,62.843,13498781,0
2013-09-16,63.435,63.747,63.022,63.079,10327484,0
2013-09-17,62.975,63.323,62.871,63.116,6848193,0
2013-09-18,62.824,63.484,62.392,63.239,10470105,0
2013-09-19,62.561,62.664,61.628,61.928,12532094,0
2013-09-20,61.937,62.041,61.165,61.258,30880619,0
2013-09-23,61.288,61.703,60.949,61.014,8799150,0
2013-09-24,61.195,61.4,60.581,60.61,8765756,0
2013-09-25,60.703,61.185,60.496,60.731,7727329,0
2013-09-26,60.647,61.524,60.544,61.477,7397901,0
2013-09-27,61.224,61.665,60.958,61.429,5927977,0
2013-09-30,60.996,61.205,60.677,60.77,7920375,0
2013-10-01,60.657,61.487,60.647,61.09,5182870,0
2013-10-02,60.731,61.58,60.686,61.137,7671273,0
2013-10-03,60.986,61.185,60.149,60.327,7708786,0
2013-10-04,60.327,61.655,60.28,61.533,6946881,0
2013-10-07,61.073,61.543,60.845,60.863,6198806,0
2013-10-08,60.798,61.034,60.28,60.309,9173925,0
2013-10-09,60.327,60.477,59.46,59.922,9282368,0
2013-10-10,60.761,61.883,60.581,61.796,8146759,0
2013-10-11,61.873,62.748,61.722,62.392,7147302,0
2013-10-14,62.079,63.116,61.986,62.975,6857100,0
2013-10-15,62.881,63.079,62.128,62.607,6306869,0
2013-10-16,62.795,63.003,62.315,62.523,8204003,0
2013-10-17,62.372,62.748,62.172,62.588,7377901,0
2013-10-18,62.514,63.39,62.182,63.276,8051603,0
2013-10-21,63.39,63.729,63.285,63.709,5142935,0
2013-10-22,64.021,65.142,63.842,65.02,8341740,0
2013-10-23,64.842,65.209,64.095,64.19,6223397,0
2013-10-24,64.247,65.199,64.095,65.067,6415491,0
2013-10-25,65.322,65.839,64.992,65.263,7020334,0
2013-10-28,65.35,65.473,64.945,65.02,4742805,0
2013-10-29,65.132,65.388,64.812,64.945,4722628,0
2013-10-30,65.228,65.302,64.012,64.52,6181900,0
2013-10-31,64.52,65.302,64.407,64.633,6055301,0
2013-11-01,64.746,65.189,64.55,65.028,5315635,0
2013-11-04,65.406,65.538,64.463,64.842,5083431,0
2013-11-05,64.774,65.076,64.134,64.878,5464572,0
2013-11-06,65.189,65.604,64.661,65.02,6908487,0
2013-11-07,65.34,65.34,63.221,63.276,11131136,0
2013-11-08,63.013,65.406,62.871,64.623,17173953,0
2013-11-11,64.53,64.774,64.256,64.399,5257434,0
2013-11-12,64.389,64.5,63.531,63.861,6989901,0
2013-11-13,63.54,65.011,63.417,64.992,6029914,0
2013-11-14,65.152,66.104,65.02,65.98,7697697,0
2013-11-15,65.745,66.122,65.538,65.962,6564034,0
2013-11-18,66.018,66.047,65.331,65.491,5211416,0
2013-11-19,65.482,65.698,65.058,65.132,5095655,0
2013-11-20,65.132,65.886,65.096,65.237,5018579,0
2013-11-21,65.453,65.962,65.273,65.906,4780808,0
2013-11-22,65.915,66.272,65.774,66.15,4953458,0
2013-11-25,66.471,66.509,65.584,65.717,6187523,0
2013-11-26,65.886,67.554,65.868,67.074,9391900,0
2013-11-27,67.102,67.141,66.395,66.688,5779522,0
2013-11-29,66.941,67.159,66.33,66.471,5094879,0
2013-12-02,66.707,67.196,66.678,66.819,7190152,0
2013-12-03,66.169,66.348,65.378,65.868,8813132,0
2013-12-04,65.414,66.413,65.322,65.935,5183447,0
2013-12-05,66.237,66.603,66.037,66.179,5929440,0
2013-12-06,66.877,67.366,66.688,67.338,5881299,0
2013-12-09,67.244,67.356,66.829,67.009,6873681,0
2013-12-10,66.819,67.517,66.809,67.441,7547343,0
2013-12-11,67.592,67.968,66.368,66.452,10101236,0
2013-12-12,66.09,66.794,65.632,66.423,9178656,0
2013-12-13,66.681,66.901,66.09,66.413,6063488,0
2013-12-16,66.691,67.587,66.691,67.263,6553926,0
2013-12-17,67.434,67.645,66.623,67.407,7160434,0
2013-12-18,67.691,68.876,66.91,68.876,8356181,0
2013-12-19,68.818,69.715,68.779,69.61,7094991,0
2013-12-20,69.735,70.173,69.009,69.066,13567428,0
2013-12-23,69.533,69.963,69.314,69.905,5899051,0
2013-12-24,69.877,70.458,69.877,70.448,3022785,0
2013-12-26,70.545,71.252,70.506,71.182,4843133,0
2013-12-27,71.212,71.335,70.525,70.925,4030362,0
2013-12-30,71.537,73.015,71.441,72.719,8993117,0
2013-12-31,72.767,72.977,72.32,72.882,4918906,0
2014-01-02,72.539,72.977,72.404,72.758,5463775,0
2014-01-03,72.786,73.167,72.51,72.605,4257066,0
2014-01-06,73.006,73.302,72.014,72.328,7145767,0
2014-01-07,72.614,73.167,72.404,72.825,4728932,0
2014-01-08,72.624,72.767,71.365,71.757,11441770,0
2014-01-09,71.984,71.984,70.898,71.45,8467654,0
2014-01-10,71.623,72.033,71.126,71.92,6556771,0
2014-01-13,71.422,71.67,69.686,69.896,8646829,0
2014-01-14,70.315,71.146,69.915,71.022,6298902,0
2014-01-15,70.878,71.641,70.831,70.86,7652281,0
2014-01-16,70.964,70.974,70.325,70.792,5878985,0
2014-01-17,71.003,71.192,70.286,70.574,7011174,0
2014-01-21,70.582,71.431,69.924,70.782,7912520,0
2014-01-22,70.668,71.955,70.64,71.842,7128542,0
2014-01-23,70.984,71.498,70.735,71.345,6584220,0
2014-01-24,70.716,70.811,69.37,69.37,7692843,0
2014-01-27,69.132,69.553,68.417,68.922,7773780,0
2014-01-28,68.932,69.638,68.913,69.523,5775311,0
2014-01-29,68.656,68.913,67.844,68.046,9024815,0
2014-01-30,68.769,70.24,68.684,69.848,7915102,0
2014-01-31,68.856,69.944,68.493,69.266,8124269,0
2014-02-03,69.256,69.38,66.633,66.767,12543026,0
2014-02-04,67.674,67.968,66.661,67.778,12075460,0
2014-02-05,68.446,68.732,67.13,68.455,12185057,0
2014-02-06,72.127,73.196,71.335,72.081,20779191,0
2014-02-07,71.603,72.214,71.174,72.186,12082119,0
2014-02-10,72.186,73.74,72.09,73.511,9209614,0
2014-02-11,73.597,74.332,73.56,74.209,8581604,0
2014-02-12,74.084,74.417,74.066,74.322,6635095,0
2014-02-13,73.95,74.638,73.644,74.312,6243009,0
2014-02-14,74.293,75.81,74.189,75.583,7340686,0
2014-02-18,75.839,76.315,75.771,75.915,6437131,0
2014-02-19,75.839,76.106,75.171,75.238,7363104,0
2014-02-20,75.563,75.982,75.21,75.543,6026231,0
2014-02-21,75.43,76.745,75.171,76.439,8651430,0
2014-02-24,76.794,77.833,76.755,77.012,6955511,0
2014-02-25,77.002,77.604,76.354,76.516,6357711,0
2014-02-26,76.918,77.223,75.925,76.393,6054907,0
2014-02-27,76.315,76.879,76.183,76.774,5157451,0
2014-02-28,77.116,77.833,76.478,77.089,7371329,0
2014-03-03,76.602,76.938,75.218,75.8,8858862,0
2014-03-04,76.888,78.386,76.829,77.947,8408645,0
2014-03-05,78.319,79.379,78.244,78.872,8082431,0
2014-03-06,79.034,79.578,79.024,79.503,6053453,0
2014-03-07,79.751,79.797,78.244,78.425,7839505,0
2014-03-10,78.452,78.633,77.938,78.194,5463128,0
2014-03-11,78.405,78.539,77.002,77.318,7520626,0
2014-03-12,76.879,77.641,76.363,77.631,6686274,0
2014-03-13,77.986,78.204,75.992,76.25,8984373,0
2014-03-14,76.173,76.706,75.905,76.383,8129026,0
2014-03-17,76.794,77.843,76.611,77.641,7633949,0
2014-03-18,77.774,78.462,77.537,78.214,5656400,0
2014-03-19,78.462,78.509,76.354,76.813,6711836,0
2014-03-20,76.879,77.288,76.087,77.089,6256655,0
2014-03-21,78.184,78.272,76.363,76.651,8219702,0
2014-03-24,77.145,77.204,75.726,75.829,8012649,0
2014-03-25,76.546,76.641,74.981,75.887,7016963,0
2014-03-26,76.25,76.546,74.989,74.999,7077950,0
2014-03-27,74.683,74.999,73.722,74.866,9638591,0
2014-03-28,75.104,75.8,74.703,75.352,5536625,0
2014-03-31,76.03,76.688,75.992,76.383,7179477,0
2014-04-01,76.688,77.853,76.688,77.813,6872038,0
2014-04-02,77.956,78.194,77.557,77.908,6366722,0
2014-04-03,78.148,78.452,77.404,77.928,5167996,0
2014-04-04,78.529,79.034,76.697,76.726,9324010,0
2014-04-07,76.716,77.081,74.941,75.485,9435842,0
2014-04-08,75.618,75.982,74.523,75.905,7427193,0
2014-04-09,76.286,76.821,75.609,76.765,7343512,0
2014-04-10,77.194,77.194,73.913,73.94,10647979,0
2014-04-11,73.94,74.362,73.273,73.462,9650445,0
2014-04-14,74.122,74.246,73.31,74.046,6252878,0
2014-04-15,74.246,74.608,72.795,74.084,6714059,0
2014-04-16,74.77,75.343,74.59,75.314,6248598,0
2014-04-17,74.981,76.526,74.981,76.306,7995948,0
2014-04-21,76.277,76.296,75.066,75.466,7422456,0
2014-04-22,75.573,76.21,75.563,75.791,6159755,0
2014-04-23,75.869,76.269,75.333,75.859,4349941,0
2014-04-24,76.067,76.373,75.466,75.925,4858767,0
2014-04-25,75.8,75.8,74.56,74.628,6492755,0
2014-04-28,75.134,75.42,73.339,74.199,7885844,0
2014-04-29,74.743,75.057,74.159,75.019,4831362,0
2014-04-30,75.075,75.869,74.58,75.686,6862872,0
2014-05-01,75.696,76.192,75.609,75.896,6800074,0
2014-05-02,75.972,76.839,75.953,76.611,7966477,0
2014-05-05,76.716,77.567,76.125,77.48,5943659,0
2014-05-06,77.833,77.872,77.081,77.298,11204570,0
2014-05-07,77.89,78.642,76.43,76.592,12482152,0
2014-05-08,76.516,78.481,76.383,77.843,9705123,0
2014-05-09,77.527,78.244,77.175,78.175,5635546,0
2014-05-12,78.367,79.12,78.301,78.625,5979756,0
2014-05-13,78.633,78.94,77.986,78.301,5529445,0
2014-05-14,78.005,78.396,76.918,77.194,6490730,0
2014-05-15,76.908,77.107,75.563,76.458,8059515,0
2014-05-16,76.478,76.716,75.686,76.688,6104839,0
2014-05-19,76.726,77.631,76.448,77.318,5134380,0
2014-05-20,77.214,77.995,76.813,77.356,6314136,0
2014-05-21,77.67,78.549,77.67,78.405,4965082,0
2014-05-22,78.405,78.977,78.262,78.558,4876569,0
2014-05-23,78.405,79.522,78.405,79.483,4801682,0
2014-05-27,79.711,80.112,79.483,79.884,5448625,0
2014-05-28,79.94,80.037,79.415,79.751,4876645,0
2014-05-29,80.055,80.217,79.588,80.161,6836907,0
2014-05-30,79.949,80.503,79.771,80.142,6658438,0
2014-06-02,80.389,80.532,80.142,80.389,4123854,0
2014-06-03,80.198,80.35,79.864,80.017,4760690,0
2014-06-04,79.989,80.513,79.473,80.36,6080208,0
2014-06-05,80.483,81.038,80.037,80.876,6243498,0
2014-06-06,80.999,81.077,80.389,80.714,5558799,0
2014-06-09,80.704,81.906,80.636,81.543,5941190,0
2014-06-10,81.466,81.466,80.799,80.847,4856267,0
2014-06-11,80.704,80.905,80.295,80.429,4508566,0
2014-06-12,80.198,80.321,78.795,78.987,7586279,0
2014-06-13,78.94,79.158,78.033,78.987,4939370,0
2014-06-16,78.835,79.598,78.759,79.464,5431142,0
2014-06-17,79.158,79.617,78.805,79.33,4755028,0
2014-06-18,79.35,79.894,78.996,79.731,4755312,0
2014-06-19,79.894,80.055,79.415,79.914,4535788,0
2014-06-20,80.188,80.207,78.977,79.006,11608015,0
2014-06-23,79.034,79.11,78.529,78.948,4137191,0
2014-06-24,78.872,79.721,78.692,78.872,5301340,0
2014-06-25,78.862,80.438,78.682,80.037,8280615,0
2014-06-26,80.779,80.779,79.914,80.562,6734123,0
2014-06-27,80.256,81.457,80.256,81.372,18797904,0
2014-06-30,81.506,82.107,81.152,81.792,7335816,0
2014-07-01,81.857,82.871,81.811,82.488,5878942,0
2014-07-02,82.594,82.718,82.231,82.459,4654025,0
2014-07-03,82.708,82.974,82.515,82.841,3365386,0
2014-07-07,82.621,82.821,82.345,82.603,5134276,0
2014-07-08,82.221,82.345,81.734,81.906,4962267,0
2014-07-09,82.04,83.262,81.897,83.203,6621980,0
2014-07-10,82.545,83.575,82.221,82.861,7599648,0
2014-07-11,82.994,83.337,82.392,82.888,5258501,0
2014-07-14,83.432,83.461,82.668,82.764,4210662,0
2014-07-15,82.585,82.659,81.6,82.183,7344795,0
2014-07-16,82.698,83.595,81.201,81.42,11194870,0
2014-07-17,81.4,82.221,80.961,81.114,7218886,0
2014-07-18,81.506,82.02,81.248,81.857,4946918,0
2014-07-21,81.906,82.04,81.563,81.792,5032120,0
2014-07-22,82.392,82.575,81.572,82.24,5224826,0
2014-07-23,82.335,82.545,81.811,82.078,3826547,0
2014-07-24,82.515,82.955,82.335,82.802,4376019,0
2014-07-25,82.326,82.708,82.088,82.259,4891343,0
2014-07-28,82.451,83.193,81.857,83.137,4766630,0
2014-07-29,83.27,83.279,82.193,82.231,5743600,0
2014-07-30,82.63,83.252,82.125,83.193,7651519,0
2014-07-31,82.603,82.946,81.744,81.926,6648759,0
2014-08-01,81.543,82.05,81.286,81.447,7085648,0
2014-08-04,82.202,83.49,82.05,83.222,8659663,0
2014-08-05,83.127,83.222,82.059,82.755,9798240,0
2014-08-06,82.211,83.585,82.202,82.603,10263750,0
2014-08-07,82.964,83.004,81.304,81.572,8297604,0
2014-08-08,81.705,82.888,81.677,82.851,6690777,0
2014-08-11,83.06,83.929,83.041,83.47,5296604,0
2014-08-12,83.137,83.585,82.784,83.193,4728187,0
2014-08-13,83.699,83.9,83.395,83.566,4751849,0
2014-08-14,83.976,84.815,83.767,84.53,8614883,0
2014-08-15,84.921,85.35,84.606,85.168,8607592,0
2014-08-18,85.531,86.209,85.456,85.827,5217317,0
2014-08-19,85.978,86.131,85.511,85.942,4349195,0
2014-08-20,85.779,85.903,85.541,85.702,4058001,0
2014-08-21,85.913,86.361,85.827,86.219,4946912,0
2014-08-22,85.978,86.715,85.969,86.322,4991418,0
2014-08-25,86.762,86.943,86.141,86.219,3685072,0
2014-08-26,86.438,86.494,85.798,85.874,4316498,0
2014-08-27,85.988,86.246,85.836,86.209,3919629,0
2014-08-28,85.836,86.322,85.817,86.076,2795919,0
2014-08-29,86.16,86.219,85.216,85.741,4381107,0
2014-09-02,86.027,86.743,85.998,86.618,5872306,0
2014-09-03,86.867,86.962,86.494,86.752,3861855,0
2014-09-04,86.686,87,85.864,85.988,5722237,0
2014-09-05,85.988,86.752,85.952,86.752,4819350,0
2014-09-08,86.581,86.656,86.007,86.389,4540318,0
2014-09-09,86.332,86.37,85.388,85.473,5029116,0
2014-09-10,85.436,85.684,84.663,85.397,5323653,0
2014-09-11,85.091,85.894,84.957,85.827,4300260,0
2014-09-12,85.952,86.046,85.14,85.541,4076177,0
2014-09-15,85.608,86.209,85.436,85.932,5146981,0
2014-09-16,85.511,86.266,85.34,86.113,4542954,0
2014-09-17,86.409,86.59,85.827,86.17,4253449,0
2014-09-18,86.151,86.332,85.77,86.179,4553148,0
2014-09-19,86.618,86.953,86.229,86.322,14028992,0
2014-09-22,86.322,86.438,85.083,85.178,5244525,0
2014-09-23,85.017,85.13,84.167,84.244,6451612,0
2014-09-24,84.29,85.511,84.176,85.33,5881649,0
2014-09-25,85.15,85.473,84.005,84.014,7423454,0
2014-09-26,84.091,84.796,83.862,84.653,6075714,0
2014-09-29,84.062,84.941,83.337,84.74,5441350,0
2014-09-30,84.749,85.417,84.462,84.931,5065815,0
2014-10-01,84.977,85.13,83.185,83.461,7875092,0
2014-10-02,83.47,83.623,80.752,82.792,11584634,0
2014-10-03,84.042,84.806,83.519,84.377,7917502,0
2014-10-06,84.701,85.073,84.014,84.482,4247455,0
2014-10-07,83.929,84.195,83.032,83.099,6525267,0
2014-10-08,83.366,84.091,82.355,84.052,7345905,0
2014-10-09,83.976,84.101,81.629,81.763,9148022,0
2014-10-10,81.964,82.994,81.466,82.297,13287371,0
2014-10-13,81.964,82.412,79.904,80.047,9475062,0
2014-10-14,80.847,81.582,80.037,80.266,9022592,0
2014-10-15,78.462,79.904,74.923,78.301,22898010,0
2014-10-16,76.25,78.672,75.887,77.976,13854518,0
2014-10-17,78.891,80.761,78.872,79.969,12983574,0
2014-10-20,80.35,81.668,80.276,81.582,8707019,0
2014-10-21,82.345,83.643,82.279,83.509,9610795,0
2014-10-22,83.89,84.53,82.974,83.089,9763383,0
2014-10-23,84.147,84.549,83.719,83.939,7595093,0
2014-10-24,83.862,84.567,83.546,84.53,5175837,0
2014-10-27,84.397,84.892,84.176,84.377,5916972,0
2014-10-28,84.941,85.817,84.854,85.789,4774213,0
2014-10-29,85.731,86.095,84.854,85.407,5704819,0
2014-10-30,85.321,86.37,84.815,86.066,4659926,0
2014-10-31,87.296,87.745,86.572,87.172,7832934,0
2014-11-03,87.038,87.592,86.809,87.487,5710638,0
2014-11-04,87.735,87.745,85.664,86.189,8310153,0
2014-11-05,87.382,87.382,85.464,86.809,7359514,0
2014-11-06,87.096,87.764,86.953,87.764,10400656,0
2014-11-07,85.274,85.874,84.567,85.854,16955486,0
2014-11-10,86.085,86.256,84.854,85.645,8544840,0
2014-11-11,85.864,85.884,85.025,85.836,6180380,0
2014-11-12,85.635,85.969,85.216,85.761,5515275,0
2014-11-13,85.969,86.533,85.884,86.322,5344092,0
2014-11-14,86.503,86.666,86.219,86.618,4487012,0
2014-11-17,86.332,86.6,85.903,86.246,4348191,0
2014-11-18,86.17,86.513,85.978,86.122,4681876,0
2014-11-19,86.027,86.122,85.083,85.684,8082019,0
2014-11-20,85.14,85.34,84.663,84.806,9018806,0
2014-11-21,85.56,85.664,84.673,84.864,7739957,0
2014-11-24,85.206,86.485,85.206,86.409,6817702,0
2014-11-25,86.533,87.686,86.533,87.43,7761575,0
2014-11-26,87.725,88.031,87.448,87.686,4829663,0
2014-11-28,88.269,88.678,87.981,88.25,4038962,0
2014-12-01,88.364,88.851,87.858,88.431,7038528,0
2014-12-02,88.383,89.489,88.163,89.166,6985913,0
2014-12-03,89.232,89.346,88.241,88.821,5757393,0
2014-12-04,89.3,89.319,88.306,88.936,6341080,0
2014-12-05,89.375,89.652,89.042,89.443,5478370,0
2014-12-08,89.88,90.147,89.109,89.479,7004548,0
2014-12-09,89.193,89.262,87.533,88.66,9979461,0
2014-12-10,88.259,88.555,87.334,87.41,10845318,0
2014-12-11,87.999,89.516,87.584,88.637,8516051,0
2014-12-12,88.087,89.467,87.864,88.386,8167928,0
2014-12-15,88.908,89.546,87.13,87.815,6983628,0
2014-12-16,87.43,88.879,87.072,87.112,6753543,0
2014-12-17,87.295,88.569,87.139,88.28,7132262,0
2014-12-18,89.062,89.467,88.744,89.467,9716393,0
2014-12-19,89.206,90.038,88.763,89.738,13288659,0
2014-12-22,90.289,91.158,90.058,91.003,7740078,0
2014-12-23,91.275,91.845,91.197,91.476,5574847,0
2014-12-24,91.476,91.893,91.168,91.216,2242102,0
2014-12-26,91.525,92.076,91.313,91.806,3252737,0
2014-12-29,91.525,92.676,91.476,92.261,3709840,0
2014-12-30,91.98,92.261,91.295,91.486,3612511,0
2014-12-31,91.902,92.28,90.84,90.995,4965473,0
2015-01-02,91.69,92.047,89.7,90.569,6071365,0
2015-01-05,90.115,90.183,88.666,89.246,8062508,0
2015-01-06,89.43,90.028,88.068,88.773,7041126,0
2015-01-07,89.575,89.989,88.975,89.681,6820894,0
2015-01-08,90.743,91.101,90.377,90.609,7845118,0
2015-01-09,90.859,92.037,90.802,91.053,8924097,0
2015-01-12,91.476,91.545,90.589,91.255,6817519,0
2015-01-13,92.047,93.158,91.486,91.961,9692797,0
2015-01-14,90.81,91.585,90.125,91.033,6737785,0
2015-01-15,91.4,91.739,90.849,91.149,5860509,0
2015-01-16,90.81,92,90.792,91.951,6330732,0
2015-01-20,91.99,92.153,90.569,91.525,8220564,0
2015-01-21,91.168,91.525,90.637,90.975,7648352,0
2015-01-22,91.371,92.153,90.82,91.921,7260050,0
2015-01-23,91.7,92.288,91.226,91.506,4828529,0
2015-01-26,91.246,91.776,90.743,91.748,5638181,0
2015-01-27,90.82,91.525,90.193,90.783,5579136,0
2015-01-28,90.946,91.265,89.467,89.526,6257170,0
2015-01-29,89.942,90.328,88.415,90.058,7950297,0
2015-01-30,89.361,89.787,87.749,87.874,10569198,0
2015-02-02,88.203,88.927,87.004,88.81,9720235,0
2015-02-03,89.295,90.918,89.062,90.908,12710676,0
2015-02-04,96.019,98.472,95.468,97.84,33784715,0
2015-02-05,97.342,99.361,97.102,99.162,14583790,0
2015-02-06,99.192,99.5,98.207,98.552,8834887,0
2015-02-09,98.344,99.023,98.007,98.286,5653796,0
2015-02-10,98.492,98.72,97.743,98.454,5923749,0
2015-02-11,98.404,98.552,97.646,98.404,6074201,0
2015-02-12,98.69,100.32,98.256,100.06,7056153,0
2015-02-13,100.2,100.87,99.92,100.64,5357292,0
2015-02-17,100.7,100.92,100.05,100.59,4926371,0
2015-02-18,99.89,100.8,99.89,100.33,3892197,0
2015-02-19,100.47,100.55,100.03,100.36,5273034,0
2015-02-20,100.26,101.13,99.252,101.02,5379362,0
2015-02-23,101.2,101.65,100.91,101.43,5782517,0
2015-02-24,101.01,101.48,100.82,101.11,4243679,0
2015-02-25,101.12,102.39,101.11,101.99,6777172,0
2015-02-26,101.92,102.13,100.61,101.03,5226259,0
2015-02-27,101.11,101.56,100.43,100.55,4307754,0
2015-03-02,100.82,102.39,100.82,102.31,5833408,0
2015-03-03,102.08,103.01,101.63,102.75,4835969,0
2015-03-04,102.28,102.4,101.22,101.99,5147540,0
2015-03-05,101.96,102.23,101.31,101.46,4093583,0
2015-03-06,101.11,101.44,99.97,100.29,5904522,0
2015-03-09,100.59,101.84,100.29,101.68,5039785,0
2015-03-10,100.74,100.82,99.6,99.6,6699907,0
2015-03-11,99.99,100.47,99.391,99.41,5001484,0
2015-03-12,100.31,103.69,100.28,102.68,11107338,0
2015-03-13,103.65,103.65,101.94,102.83,8305997,0
2015-03-16,103.21,104.08,102.45,103.73,6632210,0
2015-03-17,103.37,103.58,102.55,103.33,4647784,0
2015-03-18,103.27,104.74,102.15,104.31,5714371,0
2015-03-19,104.18,104.8,103.51,103.73,5057070,0
2015-03-20,104.18,105.24,103.85,104.75,9015881,0
2015-03-23,104.92,105.15,104.38,104.54,5866015,0
2015-03-24,104.07,104.39,103.45,103.48,4651304,0
2015-03-25,103.8,103.81,101.44,101.44,7209288,0
2015-03-26,100.94,102.24,100.57,101.66,6123552,0
2015-03-27,101.62,102.83,101.32,101.9,5517595,0
2015-03-30,102.46,103.31,102.45,102.52,3966367,0
2015-03-31,101.89,102.72,101.33,101.33,5901840,0
2015-04-01,101.84,102.4,100.72,101.86,6331923,0
2015-04-02,101.91,102.64,101.3,102.4,3779838,0
2015-04-06,101.73,102.95,101.47,102.05,4300088,0
2015-04-07,102.4,102.8,101.82,101.85,4859419,0
2015-04-08,101.65,103.06,101.58,102.75,4427512,0
2015-04-09,102.89,103.37,102.3,103.14,4062235,0
2015-04-10,103.1,103.47,102.8,103.32,3365583,0
2015-04-13,103.44,104.24,102.85,102.89,4348946,0
2015-04-14,102.89,103.67,102.51,103.03,5578460,0
2015-04-15,103.29,103.78,103.23,103.35,4459080,0
2015-04-16,103.82,104.62,103.27,104.43,6603126,0
2015-04-17,103.93,104.15,102.44,103.06,10002761,0
2015-04-20,104.24,104.82,103.68,104.54,8378427,0
2015-04-21,105.23,105.29,103.93,104.03,4740415,0
2015-04-22,104.36,104.57,103.34,104.28,4202415,0
2015-04-23,104.35,106.17,103.96,105.3,6193837,0
2015-04-24,105.84,106.73,105.49,105.82,6578740,0
2015-04-27,107.71,107.86,106.33,106.42,8776768,0
2015-04-28,106.9,107.39,105.19,106.19,7581721,0
2015-04-29,105.95,106.63,105.55,106.09,6236277,0
2015-04-30,105.97,106.44,104.03,105.03,8043077,0
2015-05-01,106.22,106.91,105.56,106.77,6423013,0
2015-05-04,107.7,107.75,106.75,107.27,7831912,0
2015-05-05,109.43,109.45,106.81,107.05,15132704,0
2015-05-06,107.77,108.16,105.52,106.01,9284952,0
2015-05-07,105.89,106.06,105.03,105.55,8581366,0
2015-05-08,106.63,106.94,105.86,106.37,6480461,0
2015-05-11,106.4,106.4,104.81,104.92,6964793,0
2015-05-12,104.6,105.95,104.02,105.53,6567865,0
2015-05-13,105.99,106.14,105.09,105.49,4286794,0
2015-05-14,105.98,106.26,105.31,106.2,4825721,0
2015-05-15,106.36,106.93,105.97,106.55,6057557,0
2015-05-18,106.72,106.98,106.27,106.58,5039885,0
2015-05-19,106.85,107.23,106.72,106.81,4709417,0
2015-05-20,107.02,107.05,106.28,106.45,4547765,0
2015-05-21,106.3,106.88,106.17,106.64,5051896,0
2015-05-22,106.55,107.14,106.38,106.51,4417472,0
2015-05-26,106.43,107.09,105.07,105.73,6180041,0
2015-05-27,106.03,106.86,105.59,106.62,4124016,0
2015-05-28,106.45,106.79,105.89,106.78,3510879,0
2015-05-29,106.54,106.77,105.7,106.62,5449690,0
2015-06-01,107.7,107.97,106.8,107.2,7016881,0
2015-06-02,107.16,107.49,106.28,106.99,4580225,0
2015-06-03,107.52,108.02,106.75,107.41,4668694,0
2015-06-04,107.19,107.49,106.26,106.55,5949963,0
2015-06-05,106.55,107.01,106.08,106.55,4475334,0
2015-06-08,106.29,106.49,105.51,105.58,6281201,0
2015-06-09,105.64,105.7,104,104.84,7982416,0
2015-06-10,105.2,106.5,105.04,106.26,5308670,0
2015-06-11,106.27,107.2,106.27,106.87,5213117,0
2015-06-12,106.46,106.78,105.83,106.22,4150411,0
2015-06-15,105.56,106.66,105.23,106.44,5943857,0
2015-06-16,106.6,107.53,106.17,107.3,3983447,0
2015-06-17,107.44,108.14,107.12,107.71,4898386,0
2015-06-18,108.03,109.69,107.79,109.38,7173164,0
2015-06-19,109,109.62,108.59,108.81,9924403,0
2015-06-22,109.55,110.59,109.43,109.67,6113513,0
2015-06-23,110.07,110.63,109.86,110.53,6213888,0
2015-06-24,110.43,110.67,109.85,109.91,5834031,0
2015-06-25,110.73,111.37,110.51,110.57,6431604,0
2015-06-26,111.07,111.27,110.53,111.09,9843458,0
2015-06-29,110.29,111.28,109.16,109.21,7885738,0
2015-06-30,110.07,110.96,109.69,110.27,7190702,0
2015-07-01,111.7,111.99,111.1,111.87,5593646,0
2015-07-02,112.13,112.39,111.21,111.72,5711173,0
2015-07-06,111.23,112.58,111.03,112.42,6051713,0
2015-07-07,113.19,113.87,111.61,113.78,8603448,0
2015-07-08,113.21,113.38,111.86,111.93,8691130,0
2015-07-09,113.53,113.89,112.24,112.32,7221219,0
2015-07-10,113.73,114.1,112.39,113.15,7225232,0
2015-07-13,114.42,114.96,113.93,114.71,7816469,0
2015-07-14,114.69,114.8,114.37,114.52,5209120,0
2015-07-15,114.7,115.53,114.52,114.95,4985956,0
2015-07-16,115.63,115.78,115.18,115.7,6486625,0
2015-07-17,115.35,115.53,114.69,115.49,5258766,0
2015-07-20,115.92,116.51,115.52,116.2,7153400,0
2015-07-21,116.37,116.41,115.46,115.94,4924505,0
2015-07-22,115.94,116.31,115.56,115.95,4851333,0
2015-07-23,115.84,116.28,115.21,115.43,3444611,0
2015-07-24,116.12,116.41,115.22,115.54,4446676,0
2015-07-27,115.27,115.43,114.45,114.91,5330085,0
2015-07-28,115.31,115.53,114.54,115.11,6635129,0
2015-07-29,115.48,116.47,115.06,116.45,6260708,0
2015-07-30,116.32,116.94,115.64,116.63,4559058,0
2015-07-31,116.71,117.3,116.22,116.6,5935214,0
2015-08-03,117.46,118.28,116.76,117.69,8666564,0
2015-08-04,118.06,118.63,117.2,118.24,12992082,0
2015-08-05,107.69,110.72,106.4,107.41,62788529,0
2015-08-06,107.28,107.28,101.29,105.48,58831744,0
2015-08-07,105.67,106.45,104.61,106.26,16251552,0
2015-08-10,106.88,107.85,106.63,107.85,11955437,0
2015-08-11,107.22,107.37,104.9,104.95,13968371,0
2015-08-12,103.97,104.4,102.52,103.96,17516356,0
2015-08-13,104.18,105.44,103.73,104.48,10038573,0
2015-08-14,104.56,104.62,103.51,104.13,7311371,0
2015-08-17,104.26,106.19,103.81,105.97,8185724,0
2015-08-18,104.98,105.18,103.77,103.91,12371721,0
2015-08-19,103.57,104.7,102.78,103.44,9760708,0
2015-08-20,101.39,102.03,96.936,97.188,35660689,0
2015-08-21,94.739,97.783,93.876,96.042,31775095,0
2015-08-24,90.737,97.169,87.452,92.662,31028960,0
2015-08-25,96.907,97.256,93.01,93.176,19635238,0
2015-08-26,95.896,96.673,93.535,96.421,14156649,0
2015-08-27,98.472,99.72,96.955,99.281,18042963,0
2015-08-28,99.301,100.41,98.924,99.59,11325813,0
2015-08-31,99.41,99.57,98.06,98.994,8766359,0
2015-09-01,96.498,98.464,96.352,96.693,14626551,0
2015-09-02,98.069,99.053,96.732,99.003,12502009,0
2015-09-03,99.311,100.11,98.582,99.103,9214032,0
2015-09-04,98.108,98.934,97.519,98.118,9482122,0
2015-09-08,100.03,101.2,99.63,101.07,8821213,0
2015-09-09,101.78,101.98,98.795,99.023,9856520,0
2015-09-10,98.964,100.29,98.454,99.7,9288967,0
2015-09-11,99.46,101.53,99.311,101.51,9807328,0
2015-09-14,101.68,101.93,100.07,100.89,7162558,0
2015-09-15,100.32,100.87,98.944,100.5,9438589,0
2015-09-16,100.39,101.12,99.84,101.03,6699347,0
2015-09-17,101.25,102.95,100.82,101.25,8019654,0
2015-09-18,100.27,101.26,99.5,99.92,13954424,0
2015-09-21,100.75,100.9,99.57,100.48,7360667,0
2015-09-22,99.291,99.84,98.6,99.6,8572676,0
2015-09-23,99.55,99.73,98.502,98.69,5987489,0
2015-09-24,98.148,98.454,96.431,97.773,11015937,0
2015-09-25,98.63,98.914,96.761,97.459,7388968,0
2015-09-28,97.072,97.548,95.517,95.702,8477810,0
2015-09-29,95.722,97.228,95.001,96.606,9742698,0
2015-09-30,97.929,99.54,97.656,99.311,9457629,0
2015-10-01,100.05,100.54,98.226,99.77,7722306,0
2015-10-02,98.344,100.09,97.052,100.08,9370872,0
2015-10-05,100.77,101.25,99.71,100.92,7352743,0
2015-10-06,101.24,101.54,100.28,100.84,5825509,0
2015-10-07,101.52,101.62,99.76,100.46,7212452,0
2015-10-08,100.27,101.92,99.8,101.64,7717468,0
2015-10-09,102.12,103.04,101.7,102.57,7555071,0
2015-10-12,102.91,103.68,102.63,103.34,5329873,0
2015-10-13,102.75,104.35,102.34,103.58,8585645,0
2015-10-14,103.49,103.82,102.26,102.74,5725684,0
2015-10-15,103.49,104.95,103.25,104.84,6935429,0
2015-10-16,105.2,105.43,104.42,105.17,6080940,0
2015-10-19,105.18,106.86,104.89,106.37,8235019,0
2015-10-20,106.44,107.41,106.31,106.73,9956267,0
2015-10-21,107.55,108.4,106.89,106.97,9037227,0
2015-10-22,107.55,110.14,107.27,110.05,10321072,0
2015-10-23,110.97,110.97,108.69,109.89,8159377,0
2015-10-26,109.87,110.37,108.95,110.31,5896418,0
2015-10-27,110.09,111.03,110.05,110.55,6028146,0
2015-10-28,110.74,111.22,109.66,111.1,6640788,0
2015-10-29,111.1,112.13,110.96,111.79,6303541,0
2015-10-30,111.75,111.98,110.46,110.52,8749276,0
2015-11-02,111.25,112.05,110.78,111.79,7151654,0
2015-11-03,111.72,113.11,111.3,112.26,7339810,0
2015-11-04,113.34,113.53,107.67,110.05,21340597,0
2015-11-05,110.06,110.7,108.44,109.8,15276139,0
2015-11-06,111.36,113.45,111.33,112.39,17292828,0
2015-11-09,112.62,113.43,111.92,113.13,9588792,0
2015-11-10,112.88,114.18,112.24,114.09,8480570,0
2015-11-11,114.22,114.25,113.14,113.23,6567514,0
2015-11-12,112.32,113.67,111.75,112.92,7433325,0
2015-11-13,112.64,113.13,111.14,111.59,8313335,0
2015-11-16,110.26,112.79,110.13,112.64,5938200,0
2015-11-17,112.82,114.22,112.24,112.84,6621853,0
2015-11-18,112.93,114.93,112.76,114.8,6941090,0
2015-11-19,114.81,115.79,114.31,115.34,6278636,0
2015-11-20,115.74,116.84,115.53,116.67,11136967,0
2015-11-23,116.89,117.24,115.63,116.04,7189934,0
2015-11-24,114.57,115.21,113.96,114.61,9423152,0
2015-11-25,114.94,115.96,114.81,115.3,4889925,0
2015-11-27,112.71,113.21,110.49,111.87,15346430,0
2015-11-30,112.28,112.3,110.11,110.26,17042749,0
2015-12-01,110.91,112.19,110.45,112.13,9155312,0
2015-12-02,112.13,112.2,110.6,110.77,8014325,0
2015-12-03,110.93,111.41,108.28,108.73,10750525,0
2015-12-04,109.55,111.07,109.34,111,9026731,0
2015-12-07,111.32,111.32,109.46,110.6,6934811,0
2015-12-08,110.14,110.24,109.21,109.29,7698492,0
2015-12-09,109.2,109.86,107.46,108.31,9314271,0
2015-12-10,108.7,109.12,107.74,108.31,7188825,0
2015-12-11,107.49,107.53,105.24,105.65,12613397,0
2015-12-14,106.28,107.45,105.89,106.93,9915099,0
2015-12-15,109.57,110.84,109.12,109.68,13663277,0
2015-12-16,112.16,112.22,109.33,111.28,12582310,0
2015-12-17,111.61,111.95,109.51,109.54,9586669,0
2015-12-18,109.54,109.96,104.98,105.34,29017591,0
2015-12-21,106.4,107.67,103,104.23,23362939,0
2015-12-22,104.63,104.84,103.5,104.38,8838924,0
2015-12-23,104.85,104.88,102,103.23,12652255,0
2015-12-24,102.87,104.28,102.74,103.53,4454547,0
2015-12-28,104.15,105.81,103.98,104.89,9294871,0
2015-12-29,105.5,105.65,104.1,104.72,8801174,0
2015-12-30,104.53,104.85,103.9,103.99,5026495,0
2015-12-31,103.79,103.96,102.74,102.76,6819327,0
2016-01-04,100.85,101.14,99.49,100.71,12800988,0
2016-01-05,100.4,100.4,97.685,98.67,16546574,0
2016-01-06,97.185,99.222,97.166,98.148,14245336,0
2016-01-07,96.775,99.113,96.344,97.303,14894601,0
2016-01-08,98.404,98.69,96.814,97.058,10928529,0
2016-01-11,97.997,98.236,96.374,97.713,9797609,0
2016-01-12,98.738,99.61,98.128,99.222,9057814,0
2016-01-13,99.64,99.64,95.953,96.306,11818258,0
2016-01-14,96.472,97.703,95.044,96.921,11378786,0
2016-01-15,93.508,94.74,91.396,91.827,22764039,0
2016-01-19,92.903,92.97,90.976,91.895,13586686,0
2016-01-20,90.144,91.573,88.423,90.497,17285046,0
2016-01-21,90.819,92.766,90.262,91.944,12333662,0
2016-01-22,93.831,95.268,93.441,94.76,12557176,0
2016-01-25,94.292,94.546,93.02,93.186,7984332,0
2016-01-26,93.381,94.298,92.99,94.145,7062647,0
2016-01-27,94.183,94.496,91.797,92.238,6463653,0
2016-01-28,93.097,93.097,90.331,91.465,7459176,0
2016-01-29,92.131,93.704,91.563,93.704,8367024,0
2016-02-01,92.98,93.597,92.609,93.05,7166137,0
2016-02-02,91.924,92.091,90.816,91.064,7398837,0
2016-02-03,92.022,93.304,90.379,93.04,11122683,0
2016-02-04,92.776,94.594,92.512,93.323,8532027,0
2016-02-05,93.216,93.284,91.406,91.827,9093910,0
2016-02-08,90.516,90.908,87.533,90.087,14057132,0
2016-02-09,88.16,91.142,87.074,90.281,19260420,0
2016-02-10,86.057,88.042,84.346,86.888,33353657,0
2016-02-11,85.079,89.05,85.04,88.316,17910801,0
2016-02-12,89.499,89.568,87.632,89.138,11015783,0
2016-02-16,90.428,91.25,89.763,90.859,9243083,0
2016-02-17,91.602,94.31,91.494,93.391,12878118,0
2016-02-18,94.213,94.32,92.365,93.069,8962432,0
2016-02-19,93.127,93.607,92.472,92.913,6973530,0
2016-02-22,94.105,94.858,93.744,94.242,7137253,0
2016-02-23,94.369,94.683,93.05,93.274,6382207,0
2016-02-24,92.559,93.635,91.172,93.323,7097501,0
2016-02-25,93.802,93.831,92.268,93.538,4653105,0
2016-02-26,93.597,94.095,93.177,93.206,5394805,0
2016-02-29,93.206,94.164,93.127,93.411,8919893,0
2016-03-01,93.782,95.504,93.421,95.495,7294436,0
2016-03-02,95.513,95.669,94.282,94.858,6638356,0
2016-03-03,95.632,96.658,94.75,96.638,8749650,0
2016-03-04,96.814,97.02,95.739,96.306,6884847,0
2016-03-07,96.394,97.509,96.306,97.195,7365523,0
2016-03-08,96.746,96.794,95.445,95.66,6361904,0
2016-03-09,95.836,96.071,94.673,95.504,7168517,0
2016-03-10,95.777,96.247,93.754,94.897,5576579,0
2016-03-11,95.415,96.179,95.386,95.777,5731558,0
2016-03-14,95.777,97.029,95.679,96.628,6313759,0
2016-03-15,95.856,96.159,95.24,96.071,6076509,0
2016-03-16,95.993,96.892,95.318,96.267,6215206,0
2016-03-17,96.11,97.703,96.11,97.401,6528422,0
2016-03-18,97.773,97.939,96.775,97.01,10434979,0
2016-03-21,96.736,96.931,95.542,96.286,7229741,0
2016-03-22,95.435,96.149,95.288,95.425,6621624,0
2016-03-23,95.562,95.684,94.613,94.693,5641861,0
2016-03-24,94.419,95.338,94.174,95.074,5701739,0
2016-03-28,95.348,96.286,95.298,95.924,5428788,0
2016-03-29,95.836,96.198,95.213,95.993,5270552,0
2016-03-30,96.717,96.902,96.174,96.726,5777437,0
2016-03-31,96.824,98.158,96.824,97.118,7197307,0
2016-04-01,96.618,97.146,96.404,96.883,6009077,0
2016-04-04,97.108,97.245,96.404,96.501,5381280,0
2016-04-05,94.712,95.455,94.028,94.858,11061973,0
2016-04-06,94.82,95.475,94.693,95.328,7092782,0
2016-04-07,94.967,95.268,93.802,94.037,7693218,0
2016-04-08,94.496,94.702,93.685,94.292,7130768,0
2016-04-11,94.79,95.485,94.071,94.145,6035639,0
2016-04-12,94.155,95.376,93.949,95.201,6407526,0
2016-04-13,95.866,97.606,95.797,97.284,8134099,0
2016-04-14,97.586,97.661,96.09,96.452,6800880,0
2016-04-15,96.325,96.707,96.013,96.413,6269254,0
2016-04-18,97.401,99.7,97.382,99.242,10895088,0
2016-04-19,99.75,101.35,99.68,100.37,10854989,0
2016-04-20,100.75,101.19,99.71,101,7866252,0
2016-04-21,101.08,101.82,100.38,100.64,6967275,0
2016-04-22,100.79,101.69,100.66,101.48,5835642,0
2016-04-25,101.21,102.32,101.19,102.27,6254055,0
2016-04-26,102.28,103.24,101.88,102.57,6591216,0
2016-04-27,102.86,103.27,102.44,102.95,6129545,0
2016-04-28,102.24,103.16,101.5,101.73,5784633,0
2016-04-29,101.65,101.91,100.14,100.99,7152067,0
2016-05-02,101.03,102.27,100.53,102.06,5404759,0
2016-05-03,101.58,101.69,100.92,101.49,6382702,0
2016-05-04,101.03,102.18,100.93,101.38,6584867,0
2016-05-05,101.68,102.81,101.16,102.61,6600545,0
2016-05-06,102.21,103.41,102.09,103.21,7557890,0
2016-05-09,103.68,104.32,102.65,103.01,8282988,0
2016-05-10,103.2,104.39,103.12,104.24,15211637,0
2016-05-11,99.222,100.23,98.394,100.03,27657879,0
2016-05-12,100.23,100.58,98.894,99.47,11483032,0
2016-05-13,99.47,99.79,98.148,98.306,9770121,0
2016-05-16,98.197,98.444,97.176,98.148,9313309,0
2016-05-17,98.562,99.053,97.352,97.733,8881298,0
2016-05-18,97.391,97.566,96.188,96.814,9526510,0
2016-05-19,96.404,96.433,95.358,96.237,7222773,0
2016-05-20,96.814,97.723,96.589,97.576,7454839,0
2016-05-23,97.401,98.118,96.931,96.99,5698915,0
2016-05-24,97.255,97.831,97.185,97.312,5365408,0
2016-05-25,97.713,98.572,97.606,97.656,5795217,0
2016-05-26,97.685,98.276,97.372,97.606,3938074,0
2016-05-27,97.606,98.306,97.606,98.079,4689473,0
2016-05-31,97.646,97.685,96.394,97.029,10599114,0
2016-06-01,96.491,96.804,95.572,96.344,7395572,0
2016-06-02,95.905,96.54,95.709,96.54,4932735,0
2016-06-03,96.481,96.736,95.572,96.57,7004156,0
2016-06-06,96.775,96.931,96.291,96.599,5092108,0
2016-06-07,96.814,96.853,96.149,96.179,5731148,0
2016-06-08,96.315,96.639,95.542,95.876,5559949,0
2016-06-09,95.66,95.764,94.957,95.679,5481122,0
2016-06-10,95.004,95.552,94.643,95.191,7355637,0
2016-06-13,94.613,96.794,94.566,95.415,8958387,0
2016-06-14,95.054,96.374,95.029,96.227,6248473,0
2016-06-15,96.022,96.814,96.022,96.1,6797820,0
2016-06-16,95.641,96.452,94.721,96.208,7288791,0
2016-06-17,96.237,96.951,96.1,96.814,9091035,0
2016-06-20,97.87,98.729,97.303,97.372,8449870,0
2016-06-21,97.528,97.586,96.589,96.638,5300976,0
2016-06-22,96.892,97.421,96.521,96.609,5056634,0
2016-06-23,97.245,97.421,96.433,96.834,5948540,0
2016-06-24,93.891,95.131,93.04,93.607,15401979,0
2016-06-27,92.815,93.127,91.924,92.295,9687909,0
2016-06-28,93.353,94.155,93.04,93.929,7272821,0
2016-06-29,94.77,95.141,94.155,94.839,6711304,0
2016-06-30,94.957,95.905,94.74,95.66,7351747,0
2016-07-01,95.592,96.462,95.552,95.866,5809499,0
2016-07-05,95.612,95.836,95.019,95.504,5813168,0
2016-07-06,94.858,96.344,94.623,96.277,6359701,0
2016-07-07,96.168,97.005,96.119,96.936,5209030,0
2016-07-08,97.764,98.354,97.291,98.128,6132045,0
2016-07-11,98.306,98.845,97.912,98.482,5510320,0
2016-07-12,98.675,99.281,98.502,98.7,8627747,0
2016-07-13,98.954,99.291,98.354,98.384,5571001,0
2016-07-14,98.914,99.291,98.188,98.472,7572040,0
2016-07-15,98.914,99.033,98.05,98.306,5850100,0
2016-07-18,98.404,99.202,98.374,98.65,5127691,0
2016-07-19,98.316,98.492,97.873,97.98,5822301,0
2016-07-20,97.173,97.212,95.685,96.749,10794762,0
2016-07-21,96.7,97.641,96.158,96.542,7176824,0
2016-07-22,96.917,96.946,96.011,96.247,5454776,0
2016-07-25,96.434,96.591,95.797,95.931,4898785,0
2016-07-26,95.567,95.705,94.897,95.242,6360407,0
2016-07-27,95.251,95.479,94.425,94.887,7011259,0
2016-07-28,94.957,95.045,94.385,94.473,7822143,0
2016-07-29,94.415,94.937,94.415,94.513,8382666,0
2016-08-01,94.71,94.759,93.656,94.109,7215756,0
2016-08-02,93.922,94.316,93.144,93.587,7756599,0
2016-08-03,93.636,94.981,93.577,94.651,9196056,0
2016-08-04,94.099,94.543,93.292,93.735,10188502,0
2016-08-05,93.971,94.563,93.922,94.395,6606173,0
2016-08-08,94.671,94.848,94.149,94.316,7885707,0
2016-08-09,94.178,95.399,93.873,95.223,15568320,0
2016-08-10,95.251,97.784,94.415,96.395,27576172,0
2016-08-11,96.729,96.917,95.695,96.306,9359068,0
2016-08-12,96.355,96.355,95.213,95.389,9482618,0
2016-08-15,95.892,96.148,95.469,95.645,5365416,0
2016-08-16,95.409,95.793,94.827,95.429,5851688,0
2016-08-17,95.389,95.517,95.075,95.419,5766721,0
2016-08-18,95.419,95.665,95.104,95.203,5330434,0
2016-08-19,94.957,95.341,94.611,94.947,6439753,0
2016-08-22,95.025,95.025,94.217,94.434,5572693,0
2016-08-23,94.691,94.981,94.365,94.533,5065616,0
2016-08-24,94.572,94.779,94.08,94.385,5995716,0
2016-08-25,94.188,94.385,93.981,94.119,4581821,0
2016-08-26,94.227,94.691,93.331,93.784,6070712,0
2016-08-29,93.646,93.893,93.046,93.449,8012459,0
2016-08-30,93.351,93.863,93.351,93.44,6942502,0
2016-08-31,93.272,93.479,92.75,93.046,7480940,0
2016-09-01,93.312,93.449,92.504,92.848,6368888,0
2016-09-02,93.331,93.538,92.72,93.006,5463382,0
2016-09-06,93.114,93.114,91.952,92.396,8532922,0
2016-09-07,92.572,92.622,91.932,92.306,6371552,0
2016-09-08,92.09,92.799,91.533,92.681,7534956,0
2016-09-09,92.11,92.336,91.026,91.036,10386415,0
2016-09-12,90.583,92.454,90.573,92.238,9509329,0
2016-09-13,91.646,91.897,91.066,91.312,7906526,0
2016-09-14,91.204,91.495,90.691,90.878,6477864,0
2016-09-15,90.74,91.361,89.825,91.115,7677120,0
2016-09-16,90.888,91.351,90.425,91.174,10711159,0
2016-09-19,91.41,91.919,90.957,91.243,5483926,0
2016-09-20,91.312,91.902,91.292,91.558,6289064,0
2016-09-21,91.608,91.686,90.327,91.006,12198636,0
2016-09-22,91.341,92.306,91.253,92.012,6568788,0
2016-09-23,91.676,92.12,91.608,91.874,4466877,0
2016-09-26,91.085,91.292,90.031,90.583,10579075,0
2016-09-27,90.553,90.8,90.13,90.347,9291786,0
2016-09-28,90.376,90.918,90.11,90.819,8394243,0
2016-09-29,90.76,91.706,90.159,90.425,7583251,0
2016-09-30,90.898,92.093,90.829,91.47,8858216,0
2016-10-03,91.085,91.332,90.671,91.105,5909531,0
2016-10-04,91.066,91.598,90.731,91.204,5984329,0
2016-10-05,91.548,91.883,90.996,91.066,5432933,0
2016-10-06,91.361,92.178,91.006,91.44,7597259,0
2016-10-07,91.666,91.893,90.642,91.105,6235311,0
2016-10-10,91.312,91.814,91.016,91.105,4286622,0
2016-10-11,90.947,90.996,90.199,90.484,6740370,0
2016-10-12,90.504,90.701,90.021,90.041,6938940,0
2016-10-13,89.588,89.992,88.962,89.755,5811039,0
2016-10-14,90.396,90.396,89.923,89.933,4401286,0
2016-10-17,89.982,90.1,89.203,89.469,5200910,0
2016-10-18,90.031,90.366,89.617,89.805,4958569,0
2016-10-19,89.903,90.76,89.637,90.553,6229156,0
2016-10-20,90.287,90.937,90.071,90.652,6236469,0
2016-10-21,89.963,92.78,89.242,91.637,13997806,0
2016-10-24,92.09,92.74,91.41,91.972,7388855,0
2016-10-25,91.745,91.962,91.253,91.361,6465083,0
2016-10-26,91.006,92.316,90.524,92.09,7251886,0
2016-10-27,92.396,92.93,91.912,92.612,6747690,0
2016-10-28,92.484,92.986,92.13,92.444,7418519,0
2016-10-31,92.316,92.396,90.928,91.302,10108946,0
2016-11-01,91.39,91.598,90.287,91.006,6547864,0
2016-11-02,90.534,91.174,90.317,90.534,6818015,0
2016-11-03,90.878,92.72,90.859,91.972,7868637,0
2016-11-04,92.1,92.386,90.977,91.066,7569275,0
2016-11-07,92.366,93.065,91.556,93.016,7056891,0
2016-11-08,93.114,93.43,92.494,92.966,6313884,0
2016-11-09,90.908,93.493,90.731,93.222,8757147,0
2016-11-10,93.469,94.621,92.819,93.538,13609488,0
2016-11-11,95.725,96.848,94.345,96.217,23356161,0
2016-11-14,96.099,96.838,95.991,96.453,13409010,0
2016-11-15,96.434,96.67,95.961,96.237,7289426,0
2016-11-16,96.857,97.685,96.631,97.636,9844628,0
2016-11-17,97.566,98.01,96.793,97.882,8793718,0
2016-11-18,97.566,97.882,96.67,96.769,8716570,0
2016-11-21,96.641,96.798,95.547,96.168,10932798,0
2016-11-22,96.04,96.463,95.81,96.247,5400384,0
2016-11-23,96.207,96.808,96.129,96.789,6259709,0
2016-11-25,97.232,97.586,97.025,97.34,4463608,0
2016-11-28,97.045,97.714,96.848,97.488,7186746,0
2016-11-29,97.744,98.188,97.488,98.178,8520137,0
2016-11-30,97.912,98.785,97.518,97.636,11533562,0
2016-12-01,97.646,98.256,97.143,97.458,10105709,0
2016-12-02,97.31,97.596,96.779,97.025,7848473,0
2016-12-05,97.498,98.765,97.202,98.464,11500896,0
2016-12-06,98.454,99.212,98.326,99.152,8554945,0
2016-12-07,99.003,100.54,98.934,100.46,12441797,0
2016-12-08,100.72,103.19,100.72,102.62,16646005,0
2016-12-09,102.73,104.74,102.42,104.09,12129331,0
2016-12-12,103.84,103.93,102.96,103.29,7930076,0
2016-12-13,103.43,103.54,102.94,103.08,7341446,0
2016-12-14,102.85,103.64,102.74,103.28,8014736,0
2016-12-15,103.08,104.86,103.05,103.62,8806416,0
2016-12-16,103.94,103.95,102.98,103.14,12727736,0
2016-12-19,104.92,105.48,104.29,104.52,11534823,0
2016-12-20,104.86,105.42,104.28,104.68,8981092,0
2016-12-21,103.84,105.13,103.74,104.78,5238723,0
2016-12-22,104.18,104.71,103.93,104.64,5269395,0
2016-12-23,104.46,104.56,103.98,104.37,3261938,0
2016-12-27,104.08,104.78,104.01,104.39,3666060,0
2016-12-28,104.21,104.54,103.29,103.53,5158831,0
2016-12-29,103.46,104,103.1,103.79,5940442,0
2016-12-30,103.8,104.22,103.19,103.45,7034626,0
2017-01-03,104.52,106.11,104.43,105.3,8947559,0
2017-01-04,105.85,106.71,105.47,106.65,8383205,0
2017-01-05,106.38,106.82,106,106.59,6348128,0
2017-01-06,107.22,108.54,106.95,108.18,9612938,0
2017-01-09,107.78,108.03,107.31,107.56,6240328,0
2017-01-10,107.1,108.02,106.56,107.58,7960261,0
2017-01-11,107.74,108.68,107.58,108.63,7672850,0
2017-01-12,107.32,108.2,106.64,106.74,8274247,0
2017-01-13,106.37,107.55,106.11,107.26,6535625,0
2017-01-17,107.11,108.13,106.86,107.17,7642515,0
2017-01-18,106.14,107.6,106.02,107.36,7215896,0
2017-01-19,107.12,107.21,106.29,106.49,5389351,0
2017-01-20,106.56,107.02,106.39,106.87,5687252,0
2017-01-23,106.55,106.88,105.78,106.33,5752816,0
2017-01-24,106.41,107.26,106.29,107.1,5496389,0
2017-01-25,107.43,107.62,107.2,107.24,6220889,0
2017-01-26,107.41,107.82,107.18,107.26,6124665,0
2017-01-27,107.69,108.59,107.35,108.49,5613686,0
2017-01-30,109.05,110.23,108.16,110.12,13890103,0
2017-01-31,109.77,109.98,109.17,109.83,8547240,0
2017-02-01,109.89,111.16,109.86,110.48,10568840,0
2017-02-02,110.39,110.72,109.73,109.79,6558914,0
2017-02-03,110.08,110.33,109.4,109.49,7982036,0
2017-02-06,109.11,109.34,108.49,108.76,6924193,0
2017-02-07,108.84,108.92,107.97,108.2,10125969,0
2017-02-08,108.75,110.6,108.18,108.2,13714120,0
2017-02-09,108.26,109.04,108.2,108.68,6416592,0
2017-02-10,108.54,108.99,107.78,108.45,6572998,0
2017-02-13,108.15,109.09,108.1,108.84,5695914,0
2017-02-14,108.99,109.52,108.72,109.52,4803615,0
2017-02-15,109.1,109.86,108.99,109.37,7125020,0
2017-02-16,109.53,110.05,109.28,109.89,7232452,0
2017-02-17,109.43,109.68,108.71,109.25,6334311,0
2017-02-21,109.13,109.4,108.99,109.2,5472146,0
2017-02-22,108.88,109.47,108.72,109.31,5518384,0
2017-02-23,109.49,109.67,108.78,108.92,5511301,0
2017-02-24,108.81,109.51,108.29,109.51,4821902,0
2017-02-27,109.12,109.65,109.02,109.42,3573738,0
2017-02-28,109.19,109.58,109.02,109.28,4801145,0
2017-03-01,109.84,110.97,109.84,110.22,7472732,0
2017-03-02,110.18,110.38,109.63,109.77,4750580,0
2017-03-03,109.53,110.68,109.23,110.42,5884870,0
2017-03-06,109.95,110.16,109.28,109.85,5020129,0
2017-03-07,109.88,110.11,109.35,110.04,5152416,0
2017-03-08,110.05,110.5,109.84,110.02,4965674,0
2017-03-09,110.08,110.5,109.87,110.21,4035284,0
2017-03-10,110.58,110.68,109.87,110.1,4055792,0
2017-03-13,110.1,110.86,110,110.7,5250836,0
2017-03-14,110.9,112.06,110.9,111.48,7327644,0
2017-03-15,111.6,111.62,110.33,111.04,5358999,0
2017-03-16,111.35,111.49,110.58,110.89,4442086,0
2017-03-17,111.04,111.26,110.35,110.93,9128128,0
2017-03-20,111.24,112.32,111.22,111.88,8216974,0
2017-03-21,112.14,112.26,110.72,110.92,7162115,0
2017-03-22,111.02,111.35,110.53,111.25,5080898,0
2017-03-23,110.89,112.15,110.84,111.41,8369726,0
2017-03-24,111.57,111.75,110.86,111.31,4741409,0
2017-03-27,110.98,111.72,110.63,111.55,4498069,0
2017-03-28,111.77,112.4,111.19,112.22,6327164,0
2017-03-29,111.83,112.11,111.48,111.7,3809114,0
2017-03-30,111.7,112.46,111.45,112.34,4222815,0
2017-03-31,112.17,112.87,112.12,112.55,4650453,0
2017-04-03,112.34,112.81,111.6,112.36,4677952,0
2017-04-04,112.31,112.71,112,112.21,3411135,0
2017-04-05,112.74,113,111.96,112.17,4830560,0
2017-04-06,112.02,112.58,111.56,112.22,4779161,0
2017-04-07,111.99,112.44,111.7,111.75,4332561,0
2017-04-10,111.97,112.06,111.21,111.6,4083555,0
2017-04-11,112.84,112.99,111.76,112.24,5269035,0
2017-04-12,112.2,112.44,111.93,112.21,4116631,0
2017-04-13,112.21,113.41,112.16,112.36,6552023,0
2017-04-17,112.49,113.1,112.38,112.94,5157790,0
2017-04-18,112.64,113.9,112.17,113.35,6236218,0
2017-04-19,113.71,114.15,112.7,112.89,5342391,0
2017-04-20,113.33,114.2,113.03,113.94,5317274,0
2017-04-21,113.54,114.27,113.43,113.59,6703481,0
2017-04-24,114.41,114.53,112.82,112.86,7344935,0
2017-04-25,112.89,114.67,112.84,114.33,6969261,0
2017-04-26,114.55,115.1,114.01,114.73,4845369,0
2017-04-27,114.94,115.24,114.54,114.98,3939739,0
2017-04-28,115.01,115.04,114.39,114.75,4017291,0
2017-05-01,114.74,114.76,113.87,113.88,4990636,0
2017-05-02,114.02,114.14,112.84,113.53,6594971,0
2017-05-03,113.19,113.25,110.36,110.8,11599980,0
2017-05-04,109.76,110.48,108.25,110.35,10763730,0
2017-05-05,110.67,111.32,110.1,111.16,5914377,0
2017-05-08,111.56,111.56,110.18,110.6,6021138,0
2017-05-09,110.73,111.32,109.54,111.24,9345742,0
2017-05-10,108.2,108.85,107.33,108.85,17182203,0
2017-05-11,108.93,109.19,107.7,108.77,8069609,0
2017-05-12,108.99,109.08,108.46,108.88,5103519,0
2017-05-15,108.92,109.27,108.31,108.32,5989177,0
2017-05-16,108.31,108.42,107.02,107.18,10113337,0
2017-05-17,105.22,105.84,104.45,105.52,12852305,0
2017-05-18,105.2,106.52,105.2,105.89,6580208,0
2017-05-19,105.97,107.06,105.91,106.73,6284807,0
2017-05-22,106.86,107.4,106.62,106.84,5527461,0
2017-05-23,106.88,107,106.12,106.23,7593468,0
2017-05-24,106.36,107.03,106.14,106.91,4432778,0
2017-05-25,107.33,107.33,105.99,106.48,7670670,0
2017-05-26,106.91,107.69,106.69,107.61,6282629,0
2017-05-30,107.69,107.8,107.15,107.54,4843821,0
2017-05-31,107.6,107.85,106.85,107.14,10044905,0
2017-06-01,106.93,107.41,106.38,107.41,5897905,0
2017-06-02,107.66,107.84,106.16,106.39,10848185,0
2017-06-05,106.25,106.43,105.33,105.73,6418639,0
2017-06-06,105.39,105.41,103.84,104.72,9660442,0
2017-06-07,105.01,105.47,104.76,105.14,5820139,0
2017-06-08,104.69,104.78,103.39,103.55,11060020,0
2017-06-09,103.51,105.14,103.31,104.84,9461668,0
2017-06-12,105.11,106.41,105.11,106.25,8105493,0
2017-06-13,106.35,106.47,105.38,105.77,4954920,0
2017-06-14,106.16,106.22,104.98,105.36,4815855,0
2017-06-15,105.16,105.38,104.45,105.2,4930615,0
2017-06-16,105.5,105.56,103.99,104.73,8616558,0
2017-06-19,104.82,105.22,104.41,104.59,5999964,0
2017-06-20,104.29,104.52,103.04,103.17,7953952,0
2017-06-21,103.62,104.3,102.78,104.03,7823341,0
2017-06-22,103.94,104,103.32,103.45,6154171,0
2017-06-23,103.06,103.81,102.41,103.59,18277142,0
2017-06-26,103.83,105.07,103.79,104.79,5910205,0
2017-06-27,104.55,105.36,104.36,104.63,5736623,0
2017-06-28,105.24,106.75,103.75,106.07,7932157,0
2017-06-29,106.01,106.62,104.55,104.93,7320928,0
2017-06-30,105.47,105.77,104.72,105.47,5151810,0
2017-07-03,105.97,107.82,105.97,106.67,5439705,0
2017-07-05,107.03,107.05,104.51,104.85,8103348,0
2017-07-06,104.61,104.69,102.94,103.35,8690634,0
2017-07-07,103.51,103.73,102.72,103.32,5897828,0
2017-07-10,103.3,103.91,102.87,103.59,4412369,0
2017-07-11,103.6,104.19,103.188,103.84,4557328,0
2017-07-12,104.34,104.65,103.645,104.38,5202680,0
2017-07-13,104.45,105.34,104.04,104.29,5339087,0
2017-07-14,104.43,105.25,104.41,105.09,4370211,0
2017-07-17,105.17,105.42,104.71,104.79,3972731,0
2017-07-18,104.6,105.8,104.31,105.75,5730067,0
2017-07-19,106.13,106.87,106.05,106.82,5786280,0
2017-07-20,106.99,107.71,106.75,107.36,6115435,0
2017-07-21,107.1,107.33,106.805,107.09,4328216,0
2017-07-24,107.31,107.535,106.9,107,4615188,0
2017-07-25,107.6,107.74,106.2,106.42,5391818,0
2017-07-26,106.55,107.03,106.31,106.94,4148302,0
2017-07-27,107.69,110,107.44,110,10272118,0
2017-07-28,109.98,110.19,109.665,109.96,4864139,0
2017-07-31,110.02,110.14,109.34,109.93,6815349,0
2017-08-01,109.98,110.83,109.95,110.61,5979730,0
2017-08-02,109.88,109.88,107.52,108.67,8810713,0
2017-08-03,108.52,109.17,108.045,109.12,6890404,0
2017-08-04,108.5,108.5,107.32,107.69,8502896,0
2017-08-07,107.59,107.65,106.11,106.35,8090001,0
2017-08-08,106.55,107.14,106.175,106.98,9655352,0
2017-08-09,100.71,103,100.5,102.83,27870014,0
2017-08-10,102.5,102.82,101.22,101.35,11360508,0
2017-08-11,101.25,102.51,101.03,101.99,9410034,0
2017-08-14,102.8,102.81,101.26,101.4,9703281,0
2017-08-15,101.63,102.1,101.36,101.51,8852605,0
2017-08-16,101.84,102.65,101.72,102.2,6690339,0
2017-08-17,102.24,102.585,101.34,101.38,6498566,0
2017-08-18,101.32,101.743,100.66,100.7,6893652,0
2017-08-21,100.64,101.42,100.53,101.17,6478371,0
2017-08-22,101.41,102.91,101.17,102.77,6882887,0
2017-08-23,102.48,102.98,101.48,101.5,5948703,0
2017-08-24,101.82,102.03,101.43,101.52,6971595,0
2017-08-25,101.69,102.685,101.56,102.41,6178298,0
2017-08-28,102.49,102.85,102.08,102.56,5624456,0
2017-08-29,102,102.99,101.82,102.57,6007380,0
2017-08-30,102.48,103.45,102.48,102.87,6571706,0
2017-08-31,103,103.19,101,101.2,9815245,0
2017-09-01,101.65,101.92,101.36,101.5,7825946,0
2017-09-05,102,102.55,100.9,101.6,9580370,0
2017-09-06,101.76,102.035,100.89,101.5,7417077,0
2017-09-07,101.55,101.86,96.2,97.06,26410754,0
2017-09-08,96.49,97.49,96.26,97.07,13145469,0
2017-09-11,97.9,98.02,96.96,97.09,9601281,0
2017-09-12,97.59,98.36,97.125,97.89,9141010,0
2017-09-13,98.24,98.9491,98.02,98.82,7606946,0
2017-09-14,98.79,98.84,97.5375,97.9,9708770,0
2017-09-15,98.05,98.9299,98,98.52,23831547,0
2017-09-18,98.39,98.72,97.72,98.1,7001971,0
2017-09-19,98.23,98.67,98.08,98.43,6966427,0
2017-09-20,98.76,99.28,98.62,99.21,6451252,0
2017-09-21,99.19,99.39,98.75,98.89,4957942,0
2017-09-22,98.55,98.99,98.53,98.6,6350979,0
2017-09-25,98.6,99.645,98.42,99.57,7483327,0
2017-09-26,99.64,99.74,98.61,98.63,6219857,0
2017-09-27,98.97,99.525,98.02,99.24,7539175,0
2017-09-28,98.77,99.05,98,98.05,7146545,0
2017-09-29,97.89,98.59,97.66,98.57,8185208,0
2017-10-02,99.31,100.44,99.11,99.86,6784308,0
2017-10-03,100.05,100.85,99.91,100.79,5442208,0
2017-10-04,100.74,100.93,100.2,100.55,5125096,0
2017-10-05,100.64,100.87,100.02,100.11,4735967,0
2017-10-06,99.95,100.27,99.34,100.07,4359795,0
2017-10-09,100.81,100.98,99.45,99.57,5427336,0
2017-10-10,99.99,100.07,98.6639,99.58,7704136,0
2017-10-11,99.58,99.58,98.045,98.55,7983300,0
2017-10-12,97.56,97.56,96.81,96.93,11080789,0
2017-10-13,96.8,97.53,96.8,97.38,6855236,0
2017-10-16,97.64,98.27,97.54,98.13,4904795,0
2017-10-17,98.4,98.47,97.86,98.36,5926681,0
2017-10-18,98.36,98.49,97.55,98.25,5403116,0
2017-10-19,98.19,99.3,98.1148,99.01,5633396,0
2017-10-20,99.45,99.66,98.94,99.4,5937751,0
2017-10-23,99.12,99.18,98.63,98.7,5886488,0
2017-10-24,98.52,98.86,98.06,98.29,4932830,0
2017-10-25,98.05,98.22,97.45,97.8,5143260,0
2017-10-26,97.58,99.48,97.25,98.56,6167069,0
2017-10-27,97.9,98.36,96.89,98.31,7863530,0
2017-10-30,98.12,98.33,97.7025,98.04,7092777,0
2017-10-31,97.94,98.086,97.3842,97.81,5699009,0
2017-11-01,98.13,99.46,98,99.03,6920053,0
2017-11-02,98.87,99.12,98.015,98.35,6798658,0
2017-11-03,98.36,99.3799,97.9,98.64,5417459,0
2017-11-06,98.37,101.13,98.35,100.64,14723975,0
2017-11-07,101.29,102.9,100.74,101.61,12156466,0
2017-11-08,101.88,102,100.42,101.18,8022068,0
2017-11-09,100.83,103.91,100.8,102.68,13073055,0
2017-11-10,104.99,106.24,104.08,104.78,16698113,0
