Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.931,0.9625,0.931,0.9625,8180,0
1970-01-05,0.9625,0.9938,0.9625,0.986,5115,0
1970-01-06,0.986,1.0018,0.986,0.986,14183,0
1970-01-07,0.986,1.0018,0.986,0.986,10990,0
1970-01-08,0.986,1.0018,0.986,1.0018,7799,0
1970-01-09,1.0018,1.0094,0.9938,1.0018,5115,0
1970-01-12,1.0018,1.0094,0.986,1.0018,7668,0
1970-01-13,1.0018,1.0094,0.986,1.0018,10095,0
1970-01-14,0.9938,0.9938,0.986,0.986,4213,0
1970-01-15,0.986,0.9938,0.9782,0.986,9584,0
1970-01-16,0.9782,0.9782,0.9625,0.9625,6521,0
1970-01-19,0.9625,0.9625,0.9547,0.9547,7158,0
1970-01-20,0.9547,0.9625,0.939,0.9469,9203,0
1970-01-21,0.9469,0.9625,0.9469,0.9547,5624,0
1970-01-22,0.9547,0.9625,0.9547,0.9547,6901,0
1970-01-23,0.9547,0.9625,0.931,0.9469,6776,0
1970-01-26,0.9469,0.9469,0.931,0.931,6649,0
1970-01-27,0.931,0.9547,0.931,0.931,7799,0
1970-01-28,0.931,0.9547,0.931,0.939,7287,0
1970-01-29,0.939,0.9469,0.9158,0.9234,14438,0
1970-01-30,0.9234,0.931,0.9158,0.931,4725,0
1970-02-02,0.931,0.9469,0.9234,0.931,8691,0
1970-02-03,0.931,0.9469,0.931,0.931,6649,0
1970-02-04,0.931,0.9547,0.931,0.9469,7413,0
1970-02-05,0.9469,0.9625,0.939,0.9469,5494,0
1970-02-06,0.9469,0.9469,0.939,0.9469,6132,0
1970-02-09,0.9469,0.9547,0.939,0.939,5751,0
1970-02-10,0.939,0.9469,0.931,0.931,6776,0
1970-02-11,0.931,0.9469,0.931,0.9469,5115,0
1970-02-12,0.9469,0.9782,0.931,0.9782,8691,0
1970-02-13,0.9625,0.9625,0.939,0.9469,11755,0
1970-02-16,0.9469,0.9547,0.939,0.9469,4471,0
1970-02-17,0.9469,0.9625,0.9469,0.9547,3706,0
1970-02-18,0.9625,0.9705,0.9625,0.9705,2174,0
1970-02-19,0.9705,0.9782,0.9625,0.9625,3068,0
1970-02-20,0.9625,0.986,0.9625,0.9625,6776,0
1970-02-24,0.9625,0.9705,0.9547,0.9625,5241,0
1970-02-25,0.9625,0.9705,0.9547,0.9705,10222,0
1970-02-26,0.9705,0.9705,0.9625,0.9625,7158,0
1970-02-27,0.9625,0.986,0.9625,0.986,6901,0
1970-03-02,0.986,0.986,0.9625,0.9705,9071,0
1970-03-03,0.9782,1.0018,0.9782,1.0018,10348,0
1970-03-04,1.0018,1.0173,0.986,1.0018,9713,0
1970-03-05,1.0018,1.0173,1.0018,1.0173,7539,0
1970-03-06,1.0173,1.0173,1.0094,1.0173,4982,0
1970-03-09,1.0173,1.0173,0.9938,0.9938,6261,0
1970-03-10,0.9938,1.0094,0.9938,1.0018,5624,0
1970-03-11,1.0018,1.0018,0.9547,0.986,45110,0
1970-03-12,0.9782,0.9782,0.9547,0.9625,3834,0
1970-03-13,0.9625,0.9705,0.9469,0.9625,6901,0
1970-03-16,0.9625,0.9705,0.9469,0.9705,5878,0
1970-03-17,0.9705,0.9705,0.9625,0.9625,3961,0
1970-03-18,0.9625,0.986,0.9547,0.9782,9331,0
1970-03-19,0.9705,0.9705,0.9625,0.9705,5624,0
1970-03-20,0.9705,0.9705,0.9625,0.9625,3068,0
1970-03-23,0.9625,0.9705,0.9625,0.9625,4340,0
1970-03-24,0.9625,0.9782,0.9625,0.9782,5368,0
1970-03-25,0.9782,1.0173,0.9705,1.0094,10348,0
1970-03-26,1.0094,1.0173,1.0018,1.0094,5494,0
1970-03-30,1.0094,1.0094,0.9782,0.9782,8180,0
1970-03-31,0.9782,1.0018,0.9782,0.9782,6392,0
1970-04-01,0.9782,1.0018,0.9782,0.9782,7925,0
1970-04-02,0.9782,0.9938,0.9782,0.9782,4725,0
1970-04-03,0.9782,1.0018,0.9782,0.986,5494,0
1970-04-06,0.986,0.986,0.9625,0.9782,15844,0
1970-04-07,0.9782,0.9782,0.9625,0.9782,6261,0
1970-04-08,0.9782,0.986,0.9625,0.986,7028,0
1970-04-09,0.986,0.9938,0.9782,0.9782,5368,0
1970-04-10,0.9782,1.0018,0.9782,1.0018,3961,0
1970-04-13,1.0018,1.0018,0.9782,0.9782,5878,0
1970-04-14,0.9782,0.986,0.9705,0.9705,8563,0
1970-04-15,0.9705,0.9938,0.9705,0.9782,9584,0
1970-04-16,0.9782,0.986,0.9705,0.9705,5494,0
1970-04-17,0.9705,0.986,0.9625,0.9782,5878,0
1970-04-20,0.9782,0.9782,0.9625,0.9782,5494,0
1970-04-21,0.9782,0.9782,0.9625,0.9625,3578,0
1970-04-22,0.9625,0.9625,0.9469,0.9625,9459,0
1970-04-23,0.9469,0.9469,0.9234,0.939,13930,0
1970-04-24,0.939,0.9469,0.8841,0.9079,43575,0
1970-04-27,0.9158,0.931,0.9158,0.9234,7668,0
1970-04-28,0.9234,0.939,0.8999,0.9079,10862,0
1970-04-29,0.9079,0.9234,0.8921,0.9079,20317,0
1970-04-30,0.9079,0.9234,0.9079,0.9158,7799,0
1970-05-01,0.9158,0.9158,0.9079,0.9079,4471,0
1970-05-04,0.9079,0.9234,0.9079,0.9079,8308,0
1970-05-05,0.9079,0.9079,0.8999,0.9079,5751,0
1970-05-06,0.9079,0.9158,0.9079,0.9079,5751,0
1970-05-07,0.9079,0.9158,0.8999,0.9079,13544,0
1970-05-08,0.9079,0.9079,0.8841,0.8999,7158,0
1970-05-11,0.8999,0.8999,0.8841,0.8999,3961,0
1970-05-12,0.8999,0.8999,0.8841,0.8841,12141,0
1970-05-13,0.8841,0.8921,0.8841,0.8841,9842,0
1970-05-14,0.8841,0.8999,0.8841,0.8921,7925,0
1970-05-15,0.8921,0.8999,0.8841,0.8921,10095,0
1970-05-18,0.8921,0.9079,0.8841,0.8841,9331,0
1970-05-19,0.8841,0.8921,0.8841,0.8841,8818,0
1970-05-20,0.8841,0.8841,0.8687,0.8764,40253,0
1970-05-21,0.8764,0.8764,0.853,0.8687,19172,0
1970-05-22,0.8687,0.8687,0.853,0.8607,17765,0
1970-05-25,0.853,0.853,0.8371,0.8449,17632,0
1970-05-26,0.8371,0.8371,0.814,0.8371,23897,0
1970-05-27,0.8371,0.853,0.8217,0.8449,21983,0
1970-05-28,0.8449,0.8687,0.8371,0.853,22877,0
1970-05-29,0.853,0.8764,0.853,0.8764,28496,0
1970-06-01,0.8764,0.8841,0.8687,0.8841,17505,0
1970-06-02,0.8841,0.8921,0.8841,0.8841,18528,0
1970-06-03,0.8841,0.8841,0.8687,0.8764,15972,0
1970-06-04,0.8764,0.8764,0.8449,0.853,18273,0
1970-06-05,0.8449,0.8449,0.7902,0.814,98012,0
1970-06-08,0.814,0.8217,0.8059,0.814,18019,0
1970-06-09,0.814,0.814,0.7983,0.8059,18913,0
1970-06-10,0.8059,0.8059,0.7902,0.7983,20700,0
1970-06-11,0.7983,0.7983,0.7902,0.7983,19042,0
1970-06-12,0.7983,0.7983,0.7902,0.7983,10095,0
1970-06-15,0.7983,0.8059,0.7902,0.8059,16483,0
1970-06-16,0.8059,0.814,0.7983,0.8059,22237,0
1970-06-17,0.8059,0.814,0.8059,0.814,15081,0
1970-06-18,0.814,0.814,0.8059,0.814,14821,0
1970-06-19,0.8294,0.8294,0.814,0.8217,8944,0
1970-06-22,0.8217,0.8294,0.814,0.8217,7287,0
1970-06-23,0.8217,0.8217,0.814,0.814,7799,0
1970-06-24,0.814,0.8294,0.814,0.8217,8053,0
1970-06-25,0.8217,0.8217,0.8059,0.814,7413,0
1970-06-26,0.814,0.814,0.8059,0.8059,15337,0
1970-06-29,0.8059,0.8059,0.7902,0.7983,8944,0
1970-06-30,0.7983,0.7983,0.7902,0.7902,9203,0
1970-07-01,0.7902,0.7902,0.7826,0.7902,14438,0
1970-07-02,0.7902,0.7902,0.7826,0.7826,10222,0
1970-07-06,0.7826,0.7902,0.7749,0.7902,15207,0
1970-07-07,0.7902,0.7902,0.7671,0.7826,11117,0
1970-07-08,0.7826,0.7983,0.7749,0.7983,18400,0
1970-07-09,0.7983,0.7983,0.7902,0.7983,24277,0
1970-07-10,0.7983,0.7983,0.7902,0.7902,30669,0
1970-07-13,0.7902,0.7983,0.7826,0.7902,47283,0
1970-07-14,0.7902,0.7902,0.7749,0.7902,72457,0
1970-07-15,0.7902,0.7902,0.7826,0.7902,123187,0
1970-07-16,0.7902,0.7983,0.7902,0.7983,57632,0
1970-07-17,0.7983,0.8059,0.7902,0.7983,61081,0
1970-07-20,0.7983,0.8059,0.7902,0.7902,63638,0
1970-07-21,0.7902,0.7983,0.7902,0.7902,32457,0
1970-07-22,0.7902,0.7902,0.7826,0.7902,42807,0
1970-07-23,0.7902,0.7902,0.7826,0.7902,20700,0
1970-07-24,0.7902,0.7902,0.7749,0.7902,31435,0
1970-07-27,0.7902,0.7902,0.7826,0.7902,18657,0
1970-07-28,0.7902,0.7983,0.7902,0.7983,15972,0
1970-07-29,0.7983,0.7983,0.7902,0.7902,19680,0
1970-07-30,0.7902,0.7902,0.7902,0.7902,9968,0
1970-07-31,0.7902,0.7902,0.7902,0.7902,15718,0
1970-08-03,0.7902,0.7983,0.7902,0.7902,11117,0
1970-08-04,0.7902,0.7983,0.7826,0.7902,19298,0
1970-08-05,0.7902,0.7983,0.7902,0.7983,6649,0
1970-08-06,0.7983,0.7983,0.7902,0.7902,10737,0
1970-08-07,0.7902,0.7983,0.7902,0.7902,10990,0
1970-08-10,0.7902,0.7983,0.7902,0.7983,12779,0
1970-08-11,0.7983,0.7983,0.7902,0.7902,9584,0
1970-08-12,0.7902,0.7983,0.7902,0.7902,8944,0
1970-08-13,0.7902,0.7983,0.7902,0.7902,13289,0
1970-08-14,0.7902,0.7902,0.7902,0.7902,9713,0
1970-08-17,0.7902,0.7983,0.7902,0.7902,10095,0
1970-08-18,0.7902,0.7983,0.7902,0.7902,12393,0
1970-08-19,0.7902,0.7983,0.7902,0.7902,11883,0
1970-08-20,0.7902,0.8059,0.7902,0.7902,16230,0
1970-08-21,0.7902,0.7983,0.7902,0.7902,17765,0
1970-08-24,0.7902,0.8059,0.7902,0.8059,33992,0
1970-08-25,0.8059,0.8059,0.7983,0.8059,15718,0
1970-08-26,0.8059,0.8059,0.7983,0.8059,17379,0
1970-08-27,0.8059,0.8059,0.7983,0.8059,10477,0
1970-08-28,0.8059,0.8059,0.7902,0.8059,41532,0
1970-08-31,0.8059,0.8059,0.8059,0.8059,12393,0
1970-09-01,0.8059,0.8059,0.7983,0.7983,20957,0
1970-09-02,0.7983,0.8059,0.7983,0.8059,9584,0
1970-09-03,0.8059,0.8059,0.7983,0.8059,16101,0
1970-09-04,0.8059,0.8059,0.7983,0.7983,17765,0
1970-09-08,0.7983,0.8059,0.7983,0.8059,15591,0
1970-09-09,0.8059,0.814,0.8059,0.8059,19680,0
1970-09-10,0.8059,0.814,0.8059,0.8059,15972,0
1970-09-11,0.8059,0.8217,0.8059,0.8217,16995,0
1970-09-14,0.8217,0.8217,0.8059,0.8217,11755,0
1970-09-15,0.8217,0.8217,0.8059,0.8059,14056,0
1970-09-16,0.8059,0.814,0.8059,0.814,14821,0
1970-09-17,0.814,0.8294,0.814,0.8294,9584,0
1970-09-18,0.8294,0.8294,0.814,0.8294,12393,0
1970-09-21,0.8294,0.8294,0.8217,0.8294,18019,0
1970-09-22,0.8294,0.8294,0.8217,0.8217,18019,0
1970-09-23,0.8294,0.8371,0.8294,0.8294,20064,0
1970-09-24,0.8294,0.8449,0.8294,0.8449,20064,0
1970-09-25,0.8449,0.8449,0.8294,0.8449,20574,0
1970-09-28,0.8449,0.8449,0.8371,0.8371,11499,0
1970-09-29,0.8371,0.8449,0.8371,0.8449,15207,0
1970-09-30,0.8449,0.8449,0.8294,0.8449,15207,0
1970-10-01,0.8449,0.8449,0.8371,0.8371,7539,0
1970-10-02,0.8371,0.8449,0.8217,0.8294,26069,0
1970-10-05,0.8294,0.8449,0.8294,0.8371,28115,0
1970-10-06,0.8371,0.8371,0.8217,0.8217,16741,0
1970-10-07,0.8217,0.8371,0.8217,0.8294,12779,0
1970-10-08,0.8294,0.8371,0.8294,0.8294,11372,0
1970-10-09,0.8294,0.8371,0.8294,0.8294,9713,0
1970-10-12,0.8294,0.8371,0.8294,0.8294,12267,0
1970-10-13,0.8294,0.8449,0.8294,0.8294,8436,0
1970-10-14,0.8294,0.8371,0.8294,0.8371,4471,0
1970-10-15,0.8371,0.8371,0.8217,0.8217,14566,0
1970-10-16,0.8217,0.8371,0.8217,0.8217,7925,0
1970-10-19,0.8217,0.8371,0.8217,0.8294,16868,0
1970-10-20,0.8294,0.8449,0.8217,0.8371,12267,0
1970-10-21,0.8371,0.8449,0.8294,0.8294,9459,0
1970-10-22,0.8294,0.8371,0.8217,0.8294,10348,0
1970-10-23,0.8294,0.8371,0.8217,0.8217,9071,0
1970-10-26,0.8217,0.8371,0.8217,0.8217,15718,0
1970-10-27,0.8217,0.8294,0.8217,0.8294,16741,0
1970-10-28,0.8294,0.8294,0.8217,0.8294,29392,0
1970-10-29,0.8294,0.8294,0.8217,0.8217,9331,0
1970-10-30,0.8217,0.8217,0.814,0.8217,9584,0
1970-11-02,0.8217,0.8217,0.8217,0.8217,9331,0
1970-11-03,0.8217,0.8294,0.8217,0.8217,6521,0
1970-11-04,0.8217,0.8294,0.8217,0.8217,8563,0
1970-11-05,0.8217,0.8217,0.814,0.8217,13544,0
1970-11-06,0.8217,0.8217,0.814,0.8217,18913,0
1970-11-09,0.8217,0.8294,0.8217,0.8217,17632,0
1970-11-10,0.8217,0.8294,0.8217,0.8217,22363,0
1970-11-11,0.8371,0.8449,0.8371,0.8371,17123,0
1970-11-12,0.8371,0.8449,0.8371,0.8371,9584,0
1970-11-13,0.8371,0.8449,0.8294,0.8371,10990,0
1970-11-17,0.8449,0.8449,0.8294,0.8371,9459,0
1970-11-18,0.8371,0.8449,0.8371,0.8449,7287,0
1970-11-19,0.8449,0.8449,0.8371,0.8449,7028,0
1970-11-20,0.8449,0.8449,0.8449,0.8449,10095,0
1970-11-23,0.8449,0.853,0.8449,0.853,11499,0
1970-11-24,0.853,0.8687,0.8449,0.8607,16612,0
1970-11-25,0.8607,0.8841,0.8607,0.8764,16995,0
1970-11-27,0.8764,0.9079,0.8764,0.9079,13802,0
1970-11-30,0.9079,0.9469,0.8999,0.931,26705,0
1970-12-01,0.931,0.939,0.9158,0.931,25814,0
1970-12-02,0.931,0.931,0.9079,0.931,17379,0
1970-12-03,0.931,0.931,0.9158,0.931,23387,0
1970-12-04,0.931,0.931,0.9234,0.931,13802,0
1970-12-07,0.931,0.9469,0.931,0.9469,20829,0
1970-12-08,0.9469,0.9547,0.939,0.9547,15337,0
1970-12-09,0.9547,0.9547,0.939,0.9469,17123,0
1970-12-10,0.9469,0.9547,0.939,0.939,14951,0
1970-12-11,0.939,0.939,0.931,0.931,18019,0
1970-12-14,0.9469,0.9469,0.9234,0.931,16741,0
1970-12-15,0.931,0.931,0.9234,0.9234,10095,0
1970-12-16,0.9234,0.931,0.9234,0.9234,10222,0
1970-12-17,0.9234,0.931,0.9158,0.9234,17765,0
1970-12-18,0.9234,0.931,0.9234,0.9234,11117,0
1970-12-21,0.9234,0.931,0.9234,0.9234,14438,0
1970-12-22,0.9234,0.931,0.9234,0.9234,21855,0
1970-12-23,0.9234,0.939,0.9234,0.939,24533,0
1970-12-24,0.939,0.9469,0.9234,0.9469,12779,0
1970-12-28,0.9469,0.9469,0.939,0.9469,10609,0
1970-12-29,0.9469,0.9705,0.9469,0.9625,16741,0
1970-12-30,0.9625,0.9938,0.9625,0.986,25046,0
1970-12-31,0.9938,1.0488,0.9938,1.0488,32330,0
1971-01-04,1.0408,1.0408,1.0173,1.0408,16483,0
1971-01-05,1.0408,1.0408,1.0173,1.0408,10990,0
1971-01-06,1.0408,1.0408,1.033,1.0408,16483,0
1971-01-07,1.0408,1.0408,1.0252,1.0408,14438,0
1971-01-08,1.0408,1.0408,1.0252,1.033,15463,0
1971-01-11,1.033,1.0408,1.0252,1.0408,15337,0
1971-01-12,1.0408,1.0488,1.033,1.0488,15463,0
1971-01-13,1.0488,1.0563,1.0408,1.0563,16995,0
1971-01-14,1.0563,1.0642,1.0408,1.0488,12650,0
1971-01-15,1.0488,1.0642,1.0488,1.0488,25556,0
1971-01-18,1.0563,1.0642,1.0563,1.0642,24025,0
1971-01-19,1.0642,1.0878,1.0642,1.0798,36674,0
1971-01-20,1.0798,1.0878,1.0723,1.0798,14821,0
1971-01-21,1.0723,1.0723,1.0563,1.0723,16483,0
1971-01-22,1.0642,1.0642,1.0408,1.0408,16101,0
1971-01-25,1.0408,1.0408,1.0252,1.0408,24404,0
1971-01-26,1.0408,1.0408,1.0173,1.0252,23897,0
1971-01-27,1.0252,1.0408,1.0173,1.0173,15207,0
1971-01-28,1.0173,1.033,1.0173,1.0252,14821,0
1971-01-29,1.0252,1.033,1.0173,1.0173,13289,0
1971-02-01,1.0173,1.033,1.0173,1.0173,13032,0
1971-02-02,1.0252,1.0408,1.0252,1.033,13802,0
1971-02-03,1.033,1.033,1.0173,1.0252,19680,0
1971-02-04,1.0252,1.0408,1.0173,1.033,15463,0
1971-02-05,1.033,1.033,1.0173,1.0252,11883,0
1971-02-08,1.0252,1.0408,1.0252,1.0408,13160,0
1971-02-09,1.0408,1.0408,1.0252,1.033,11627,0
1971-02-10,1.033,1.0488,1.033,1.0488,11117,0
1971-02-11,1.0488,1.0488,1.0408,1.0408,8180,0
1971-02-12,1.0408,1.0408,1.0408,1.0408,7413,0
1971-02-16,1.0488,1.0642,1.0488,1.0642,12779,0
1971-02-17,1.0642,1.0878,1.0642,1.0878,35139,0
1971-02-18,1.0878,1.0878,1.0642,1.0642,20064,0
1971-02-19,1.0563,1.0563,1.0408,1.0408,21212,0
1971-02-22,1.0408,1.0408,1.0252,1.0252,14056,0
1971-02-23,1.0252,1.033,1.0094,1.0173,16741,0
1971-02-24,1.0173,1.0173,1.0018,1.0173,24025,0
1971-02-25,1.0173,1.0173,1.0094,1.0173,10862,0
1971-02-26,1.0173,1.0252,1.0094,1.0173,11246,0
1971-03-01,1.0173,1.0252,1.0094,1.0094,11117,0
1971-03-02,1.0094,1.0173,0.9938,1.0173,11372,0
1971-03-03,1.0173,1.0173,1.0018,1.0173,6261,0
1971-03-04,1.0173,1.0252,1.0094,1.0173,8180,0
1971-03-05,1.0252,1.0408,1.0252,1.0252,8436,0
1971-03-08,1.0252,1.0408,1.0252,1.0408,12011,0
1971-03-09,1.0408,1.0408,1.033,1.0408,10737,0
1971-03-10,1.0408,1.0408,1.033,1.033,5494,0
1971-03-11,1.033,1.0408,1.0252,1.0252,14951,0
1971-03-12,1.0252,1.0408,1.0252,1.0408,10990,0
1971-03-15,1.0408,1.0408,1.0252,1.0408,14951,0
1971-03-16,1.0408,1.0408,1.0252,1.0252,15463,0
1971-03-17,1.0252,1.0408,1.0252,1.0408,11246,0
1971-03-18,1.0408,1.0408,1.0252,1.0408,13802,0
1971-03-19,1.0408,1.0408,1.033,1.033,11883,0
1971-03-22,1.033,1.033,1.0173,1.0173,12905,0
1971-03-23,1.0173,1.033,1.0173,1.0173,12650,0
1971-03-24,1.0173,1.033,1.0173,1.0252,10990,0
1971-03-25,1.0252,1.033,1.0173,1.0252,13544,0
1971-03-26,1.0252,1.033,1.0252,1.033,16483,0
1971-03-29,1.033,1.033,1.0252,1.033,9842,0
1971-03-30,1.033,1.033,1.0173,1.0173,14056,0
1971-03-31,1.0252,1.033,1.0252,1.0252,10609,0
1971-04-01,1.0252,1.033,1.0173,1.0252,11117,0
1971-04-02,1.0252,1.0252,1.0018,1.0094,27860,0
1971-04-05,1.0094,1.0173,1.0018,1.0173,15337,0
1971-04-06,1.0173,1.0173,1.0094,1.0094,12393,0
1971-04-07,1.0094,1.033,1.0094,1.033,12779,0
1971-04-08,1.033,1.033,1.0173,1.0252,13544,0
1971-04-12,1.0252,1.033,1.0252,1.033,13032,0
1971-04-13,1.033,1.033,1.0252,1.033,17379,0
1971-04-14,1.033,1.0408,1.0252,1.0252,20190,0
1971-04-15,1.0252,1.033,1.0252,1.0252,17379,0
1971-04-16,1.0252,1.033,1.0252,1.033,10348,0
1971-04-19,1.033,1.0408,1.0252,1.0252,22237,0
1971-04-20,1.0252,1.033,1.0252,1.033,13544,0
1971-04-21,1.033,1.033,1.033,1.033,11246,0
1971-04-22,1.033,1.033,1.033,1.033,17379,0
1971-04-23,1.033,1.033,1.0252,1.033,14183,0
1971-04-26,1.033,1.0408,1.033,1.0408,12650,0
1971-04-27,1.0408,1.0408,1.033,1.033,7158,0
1971-04-28,1.033,1.0408,1.033,1.033,13032,0
1971-04-29,1.033,1.033,1.033,1.033,24151,0
1971-04-30,1.033,1.033,1.0173,1.0252,37697,0
1971-05-03,1.0252,1.033,1.0094,1.0252,7668,0
1971-05-04,1.0252,1.033,1.0173,1.0252,7158,0
1971-05-05,1.0252,1.033,1.0252,1.033,6392,0
1971-05-06,1.033,1.033,1.0173,1.0173,6392,0
1971-05-07,1.0173,1.033,1.0173,1.0173,7539,0
1971-05-10,1.0173,1.0252,1.0094,1.0094,11372,0
1971-05-11,1.0094,1.033,1.0094,1.0252,6521,0
1971-05-12,1.0252,1.0252,1.0173,1.0173,6776,0
1971-05-13,1.0173,1.0252,1.0094,1.0094,9459,0
1971-05-14,1.0094,1.0173,1.0018,1.0018,10862,0
1971-05-17,1.0018,1.0094,0.9938,0.9938,14693,0
1971-05-18,0.9938,1.0094,0.9938,1.0094,13802,0
1971-05-19,1.0094,1.0094,1.0018,1.0018,12393,0
1971-05-20,1.0018,1.0094,1.0018,1.0094,5494,0
1971-05-21,1.0094,1.0094,1.0018,1.0094,11755,0
1971-05-24,1.0094,1.0094,0.9938,0.9938,13670,0
1971-05-25,0.9938,1.0018,0.986,0.986,13418,0
1971-05-26,0.986,0.986,0.9705,0.9705,12141,0
1971-05-27,0.9705,0.9782,0.9469,0.9705,18400,0
1971-05-28,0.9705,0.9705,0.9469,0.9625,13032,0
1971-06-01,0.9625,0.9625,0.9547,0.9625,12141,0
1971-06-02,0.9625,0.9625,0.9547,0.9625,11755,0
1971-06-03,0.9625,0.9625,0.9547,0.9547,6006,0
1971-06-04,0.9547,0.9625,0.9469,0.9469,16357,0
1971-06-07,0.9469,0.9625,0.9469,0.9547,6776,0
1971-06-08,0.9547,0.9547,0.9469,0.9469,11627,0
1971-06-09,0.9469,0.9547,0.939,0.939,23387,0
1971-06-10,0.939,0.9469,0.939,0.9469,9713,0
1971-06-11,0.9469,0.9469,0.939,0.9469,7668,0
1971-06-14,0.9469,0.9547,0.939,0.939,10477,0
1971-06-15,0.939,0.9469,0.939,0.9469,15207,0
1971-06-16,0.9469,0.9469,0.939,0.9469,8563,0
1971-06-17,0.9469,0.9469,0.939,0.939,80634,0
1971-06-18,0.939,0.939,0.939,0.939,27605,0
1971-06-21,0.939,0.9625,0.939,0.939,33352,0
1971-06-22,0.939,0.9469,0.939,0.9469,39104,0
1971-06-23,0.939,0.939,0.9234,0.9234,119227,0
1971-06-24,0.931,0.939,0.931,0.939,71175,0
1971-06-25,0.939,0.939,0.931,0.931,19937,0
1971-06-28,0.931,0.9469,0.931,0.939,24533,0
1971-06-29,0.939,0.9547,0.939,0.9469,19680,0
1971-06-30,0.9469,0.9547,0.939,0.9547,44086,0
1971-07-01,0.9547,0.9547,0.9469,0.9547,30926,0
1971-07-02,0.9547,0.9547,0.9469,0.9547,17889,0
1971-07-06,0.9547,0.9625,0.9547,0.9625,18786,0
1971-07-07,0.9625,0.9625,0.9547,0.9547,23512,0
1971-07-08,0.9547,0.9625,0.9547,0.9625,15718,0
1971-07-09,0.9625,0.9625,0.9547,0.9547,18147,0
1971-07-12,0.9547,0.9625,0.9547,0.9625,16230,0
1971-07-13,0.9625,0.9625,0.9547,0.9547,21983,0
1971-07-14,0.9547,0.9625,0.9547,0.9625,13802,0
1971-07-15,0.9625,0.9625,0.9547,0.9625,25301,0
1971-07-16,0.9625,0.9782,0.9625,0.9705,23387,0
1971-07-19,0.9705,0.9782,0.9705,0.9782,14183,0
1971-07-20,0.9782,0.9782,0.9705,0.9782,18786,0
1971-07-21,0.9782,0.9782,0.9625,0.9625,20700,0
1971-07-22,0.9625,0.9782,0.9625,0.9705,18019,0
1971-07-23,0.9705,0.9782,0.9625,0.9705,17505,0
1971-07-26,0.9705,0.986,0.9705,0.9782,13418,0
1971-07-27,0.9782,0.986,0.9782,0.9782,15591,0
1971-07-28,0.9782,0.986,0.9782,0.986,13544,0
1971-07-29,0.986,0.986,0.9782,0.986,12393,0
1971-07-30,0.986,0.986,0.9547,0.9547,54438,0
1971-08-02,0.9625,0.9782,0.9625,0.9782,9842,0
1971-08-03,0.9782,0.9782,0.9625,0.9625,13418,0
1971-08-04,0.9625,0.9705,0.9547,0.9547,13032,0
1971-08-05,0.9547,0.9705,0.9547,0.9547,10348,0
1971-08-06,0.9625,0.9705,0.9625,0.9705,7028,0
1971-08-09,0.9705,0.9705,0.9547,0.9547,9842,0
1971-08-10,0.9547,0.9705,0.9547,0.9705,8436,0
1971-08-11,0.9705,0.9705,0.9547,0.9547,11627,0
1971-08-12,0.9547,0.9625,0.9547,0.9625,12779,0
1971-08-13,0.9625,0.9625,0.9547,0.9547,7413,0
1971-08-16,0.9547,0.9705,0.9547,0.9625,34501,0
1971-08-17,0.9625,0.9782,0.9547,0.9625,23639,0
1971-08-18,0.9625,0.9705,0.9547,0.9625,24277,0
1971-08-19,0.9625,0.9705,0.9547,0.9547,27091,0
1971-08-20,0.9547,0.9625,0.9547,0.9625,13289,0
1971-08-23,0.9625,0.9625,0.9547,0.9547,17379,0
1971-08-24,0.9547,0.9625,0.9547,0.9625,27605,0
1971-08-25,0.9625,0.9705,0.9547,0.9625,14183,0
1971-08-26,0.9625,0.9625,0.9469,0.9547,35780,0
1971-08-27,0.9547,0.9625,0.9547,0.9547,8436,0
1971-08-30,0.9547,0.9625,0.9547,0.9625,11499,0
1971-08-31,0.9547,0.9547,0.9547,0.9547,15337,0
1971-09-01,0.9547,0.9625,0.9547,0.9547,8308,0
1971-09-02,0.9547,0.9625,0.9547,0.9547,10348,0
1971-09-03,0.9547,0.9705,0.9547,0.9705,12393,0
1971-09-07,0.9705,0.9782,0.9625,0.9705,30416,0
1971-09-08,0.9705,0.9782,0.9625,0.9782,14821,0
1971-09-09,0.9705,0.9705,0.9625,0.9625,11117,0
1971-09-10,0.9625,0.9782,0.9625,0.9625,20574,0
1971-09-13,0.9625,0.9705,0.9547,0.9705,11499,0
1971-09-14,0.9705,0.9705,0.9547,0.9705,9842,0
1971-09-15,0.9705,0.9705,0.9625,0.9705,9331,0
1971-09-16,0.9705,0.9705,0.9625,0.9625,18019,0
1971-09-17,0.9625,0.9705,0.9547,0.9625,6006,0
1971-09-20,0.9625,0.9625,0.9547,0.9625,14566,0
1971-09-21,0.9625,0.9705,0.9547,0.9625,14951,0
1971-09-22,0.9625,0.9625,0.9547,0.9547,14821,0
1971-09-23,0.9547,0.9547,0.9547,0.9547,18400,0
1971-09-24,0.9547,0.9547,0.9469,0.9469,38081,0
1971-09-27,0.9469,0.9547,0.9469,0.9547,10737,0
1971-09-28,0.9547,0.9547,0.9469,0.9469,11372,0
1971-09-29,0.9469,0.9547,0.9469,0.9547,10477,0
1971-09-30,0.9547,0.9547,0.9469,0.9469,13160,0
1971-10-01,0.9469,0.9547,0.9469,0.9547,21340,0
1971-10-04,0.9547,0.9705,0.9547,0.9625,23639,0
1971-10-05,0.9625,0.9705,0.9547,0.9625,18786,0
1971-10-06,0.9625,0.9782,0.9547,0.9782,15718,0
1971-10-07,0.9782,0.9782,0.9705,0.9782,15463,0
1971-10-08,0.9782,0.9782,0.9782,0.9782,14566,0
1971-10-11,0.9782,0.986,0.9782,0.9782,21722,0
1971-10-12,0.9782,0.986,0.9705,0.9782,28623,0
1971-10-13,0.9782,0.986,0.9782,0.9782,16230,0
1971-10-14,0.9782,0.9938,0.9782,0.986,14438,0
1971-10-15,0.986,0.9938,0.9782,0.986,10609,0
1971-10-18,0.9938,1.0094,0.9938,0.9938,19810,0
1971-10-19,0.9938,1.0018,0.986,0.9938,29265,0
1971-10-20,0.9938,1.0018,0.986,0.986,12393,0
1971-10-21,0.986,1.0018,0.986,0.986,12779,0
1971-10-22,0.986,0.9938,0.986,0.986,13160,0
1971-10-25,0.986,0.9938,0.986,0.986,8180,0
1971-10-26,0.986,0.9938,0.9782,0.9938,15463,0
1971-10-27,0.9938,0.9938,0.9782,0.9782,13544,0
1971-10-28,0.9782,0.9938,0.9782,0.986,14183,0
1971-10-29,0.986,0.9938,0.9782,0.986,9203,0
1971-11-01,0.986,0.986,0.9782,0.9782,21084,0
1971-11-02,0.9782,0.986,0.9782,0.9782,15591,0
1971-11-03,0.9782,1.0018,0.9782,0.986,9459,0
1971-11-04,0.986,1.0018,0.9782,0.9782,19427,0
1971-11-05,0.9782,0.9938,0.9782,0.9938,10737,0
1971-11-08,0.9938,1.0018,0.986,0.986,9459,0
1971-11-09,0.986,0.9938,0.986,0.9938,12393,0
1971-11-10,0.9938,0.9938,0.986,0.9938,8436,0
1971-11-11,0.9938,0.9938,0.9782,0.9782,13670,0
1971-11-12,0.986,1.0018,0.986,0.986,13544,0
1971-11-15,0.986,1.0018,0.9782,0.9782,10477,0
1971-11-16,0.9782,0.9938,0.9782,0.986,13289,0
1971-11-17,0.986,1.0018,0.9782,0.986,55459,0
1971-11-18,0.986,0.9938,0.9782,0.9782,15207,0
1971-11-19,0.9782,0.986,0.9782,0.986,9331,0
1971-11-22,0.986,0.986,0.9782,0.986,6261,0
1971-11-23,0.986,0.986,0.9782,0.9782,14183,0
1971-11-24,0.9782,0.986,0.9782,0.9782,8818,0
1971-11-26,0.9782,0.9782,0.9782,0.9782,8436,0
1971-11-29,0.9782,0.986,0.9782,0.9782,17505,0
1971-11-30,0.9782,0.986,0.9782,0.9782,12650,0
1971-12-01,0.9782,0.9938,0.9782,0.9938,10477,0
1971-12-02,0.9938,0.9938,0.986,0.986,10737,0
1971-12-03,0.986,1.0094,0.986,1.0094,28242,0
1971-12-06,1.0094,1.0252,1.0018,1.0094,9713,0
1971-12-07,1.0094,1.0094,1.0018,1.0094,20700,0
1971-12-08,1.0094,1.0094,1.0018,1.0018,9713,0
1971-12-09,1.0018,1.0173,1.0018,1.0173,7925,0
1971-12-10,1.0173,1.0173,1.0094,1.0094,16357,0
1971-12-13,1.0094,1.0173,1.0094,1.0094,11883,0
1971-12-14,1.0094,1.0252,1.0094,1.0173,14438,0
1971-12-15,1.0252,1.0252,1.0094,1.0173,16357,0
1971-12-16,1.0173,1.0173,1.0018,1.0018,10862,0
1971-12-17,1.0018,1.0094,1.0018,1.0018,9713,0
1971-12-20,1.0018,1.0173,1.0018,1.0094,15463,0
1971-12-21,1.0094,1.0094,1.0018,1.0094,17765,0
1971-12-22,1.0094,1.0094,1.0018,1.0018,8436,0
1971-12-23,1.0018,1.0094,1.0018,1.0018,8053,0
1971-12-27,1.0018,1.0094,1.0018,1.0018,8691,0
1971-12-28,1.0018,1.0094,1.0018,1.0018,16230,0
1971-12-29,1.0018,1.033,1.0018,1.033,37058,0
1971-12-30,1.033,1.0488,1.0252,1.0488,19553,0
1971-12-31,1.0488,1.0488,1.033,1.0488,13670,0
1972-01-03,1.0488,1.0642,1.0408,1.0563,16483,0
1972-01-04,1.0563,1.0642,1.0563,1.0642,14821,0
1972-01-05,1.0642,1.0723,1.0642,1.0642,10222,0
1972-01-06,1.0642,1.0642,1.0563,1.0642,20700,0
1972-01-07,1.0642,1.0878,1.0642,1.0723,15718,0
1972-01-10,1.0798,1.0956,1.0798,1.0878,20317,0
1972-01-11,1.0878,1.1031,1.0878,1.1031,59293,0
1972-01-12,1.1031,1.1112,1.0956,1.1031,34247,0
1972-01-13,1.1031,1.1031,1.0956,1.0956,17505,0
1972-01-14,1.0956,1.1031,1.0956,1.1031,15972,0
1972-01-17,1.1031,1.1031,1.0956,1.1031,18913,0
1972-01-18,1.1031,1.1031,1.0956,1.1031,21084,0
1972-01-19,1.1031,1.1031,1.0956,1.1031,17632,0
1972-01-20,1.1031,1.1031,1.0956,1.1031,12779,0
1972-01-21,1.1031,1.1031,1.0956,1.1031,17889,0
1972-01-24,1.1031,1.1031,1.0956,1.0956,18273,0
1972-01-25,1.0956,1.0956,1.0723,1.0723,16101,0
1972-01-26,1.0723,1.0878,1.0723,1.0878,5751,0
1972-01-27,1.0878,1.0878,1.0642,1.0642,26069,0
1972-01-28,1.0642,1.0723,1.0563,1.0642,9203,0
1972-01-31,1.0642,1.0723,1.0563,1.0563,23639,0
1972-02-01,1.0563,1.0642,1.0563,1.0642,11117,0
1972-02-02,1.0642,1.0642,1.0488,1.0488,21983,0
1972-02-03,1.0488,1.0563,1.0252,1.033,21084,0
1972-02-04,1.033,1.0408,1.033,1.0408,19042,0
1972-02-07,1.0408,1.0488,1.033,1.0488,13289,0
1972-02-08,1.0488,1.0563,1.0408,1.0563,18913,0
1972-02-09,1.0563,1.0642,1.0408,1.0642,14821,0
1972-02-10,1.0642,1.0642,1.0408,1.0488,14438,0
1972-02-11,1.0488,1.0488,1.033,1.0488,12779,0
1972-02-14,1.0488,1.0642,1.033,1.0488,22491,0
1972-02-15,1.0488,1.0488,1.033,1.033,9584,0
1972-02-16,1.033,1.0488,1.033,1.033,9584,0
1972-02-17,1.033,1.0408,1.033,1.033,11627,0
1972-02-18,1.033,1.0408,1.033,1.0408,8308,0
1972-02-22,1.0408,1.0488,1.033,1.0408,13032,0
1972-02-23,1.0408,1.0488,1.033,1.0488,11117,0
1972-02-24,1.0488,1.0488,1.0408,1.0488,9203,0
1972-02-25,1.0488,1.0563,1.0408,1.0488,12011,0
1972-02-28,1.0488,1.0563,1.0408,1.0488,14821,0
1972-02-29,1.0488,1.0563,1.0408,1.0488,12011,0
1972-03-01,1.0488,1.0488,1.0408,1.0488,9331,0
1972-03-02,1.0488,1.0642,1.0408,1.0488,13032,0
1972-03-03,1.0488,1.0642,1.0488,1.0563,10609,0
1972-03-06,1.0642,1.0642,1.0642,1.0642,13930,0
1972-03-07,1.0642,1.0878,1.0642,1.0878,14183,0
1972-03-08,1.0878,1.0878,1.0642,1.0723,7539,0
1972-03-09,1.0723,1.0798,1.0642,1.0723,8180,0
1972-03-10,1.0723,1.0723,1.0642,1.0642,8944,0
1972-03-13,1.0642,1.0723,1.0642,1.0642,8563,0
1972-03-14,1.0642,1.0798,1.0642,1.0798,6901,0
1972-03-15,1.0798,1.0798,1.0723,1.0798,7925,0
1972-03-16,1.0723,1.0723,1.0563,1.0642,8944,0
1972-03-17,1.0642,1.0878,1.0642,1.0798,15844,0
1972-03-20,1.0878,1.0878,1.0642,1.0723,21855,0
1972-03-21,1.0723,1.0723,1.0563,1.0563,20700,0
1972-03-22,1.0563,1.0642,1.0563,1.0642,10095,0
1972-03-23,1.0642,1.0642,1.0488,1.0563,11117,0
1972-03-24,1.0563,1.0563,1.0252,1.0252,20957,0
1972-03-27,1.0252,1.0252,1.0173,1.0173,48050,0
1972-03-28,1.0173,1.033,1.0173,1.0252,37823,0
1972-03-29,1.0252,1.0252,1.0094,1.0173,29392,0
1972-03-30,1.0173,1.0252,1.0173,1.0252,22877,0
1972-04-03,1.0252,1.033,1.0173,1.0252,10222,0
1972-04-04,1.0252,1.0488,1.0252,1.0488,12650,0
1972-04-05,1.0488,1.0563,1.0252,1.033,15207,0
1972-04-06,1.033,1.033,1.0173,1.0173,43704,0
1972-04-07,1.0252,1.033,1.0252,1.033,10477,0
1972-04-10,1.0252,1.0252,1.0252,1.0252,13032,0
1972-04-11,1.0252,1.0252,1.0252,1.0252,12141,0
1972-04-12,1.0252,1.033,1.0173,1.033,37183,0
1972-04-13,1.033,1.033,1.0252,1.0252,12650,0
1972-04-14,1.0252,1.0252,1.0252,1.0252,7413,0
1972-04-17,1.0252,1.0252,1.0173,1.0173,18019,0
1972-04-18,1.0173,1.0252,1.0173,1.0252,15207,0
1972-04-19,1.0252,1.0252,1.0173,1.0173,18273,0
1972-04-20,1.0173,1.0252,1.0173,1.0252,13289,0
1972-04-21,1.0252,1.0252,1.0173,1.0252,8563,0
1972-04-24,1.0252,1.0252,1.0252,1.0252,11372,0
1972-04-25,1.0252,1.0252,1.0173,1.0252,8180,0
1972-04-26,1.0252,1.0252,1.0173,1.0252,6776,0
1972-04-27,1.0252,1.0252,1.0252,1.0252,9842,0
1972-04-28,1.0252,1.0252,1.0252,1.0252,7668,0
1972-05-01,1.0252,1.0252,1.0173,1.0252,10348,0
1972-05-02,1.0252,1.033,1.0252,1.0252,14056,0
1972-05-03,1.0252,1.0252,1.0252,1.0252,12905,0
1972-05-04,1.0252,1.0252,1.0252,1.0252,13670,0
1972-05-05,1.0252,1.0252,1.0252,1.0252,6006,0
1972-05-08,1.0252,1.0252,1.0173,1.0252,36421,0
1972-05-09,1.0252,1.0252,1.0173,1.0252,8944,0
1972-05-10,1.0252,1.0252,1.0252,1.0252,8180,0
1972-05-11,1.0252,1.0252,1.0173,1.0252,6261,0
1972-05-12,1.0252,1.0252,1.0252,1.0252,10609,0
1972-05-15,1.0252,1.0252,1.0252,1.0252,29265,0
1972-05-16,1.0252,1.0252,1.0252,1.0252,5751,0
1972-05-17,1.0252,1.033,1.0252,1.0252,8436,0
1972-05-18,1.0252,1.0252,1.0252,1.0252,7158,0
1972-05-19,1.0252,1.0252,1.0252,1.0252,14566,0
1972-05-22,1.0252,1.0252,1.0252,1.0252,9071,0
1972-05-23,1.0252,1.0252,1.0252,1.0252,7925,0
1972-05-24,1.0252,1.0252,1.0252,1.0252,13032,0
1972-05-25,1.0252,1.0252,1.0252,1.0252,9071,0
1972-05-26,1.0252,1.0252,1.0252,1.0252,9968,0
1972-05-30,1.0252,1.0252,1.0252,1.0252,7287,0
1972-05-31,1.0252,1.033,1.0173,1.0252,7028,0
1972-06-01,1.0252,1.033,1.0252,1.0252,15337,0
1972-06-02,1.0252,1.0252,1.0252,1.0252,6006,0
1972-06-05,1.0252,1.033,1.0252,1.0252,6776,0
1972-06-06,1.0252,1.033,1.0252,1.0252,14566,0
1972-06-07,1.0252,1.0252,1.0252,1.0252,8563,0
1972-06-08,1.0252,1.0252,1.0252,1.0252,6006,0
1972-06-09,1.0252,1.0252,1.0252,1.0252,3706,0
1972-06-12,1.0252,1.033,1.0252,1.033,9713,0
1972-06-13,1.033,1.033,1.0252,1.0252,4340,0
1972-06-14,1.0252,1.033,1.0252,1.0252,5624,0
1972-06-15,1.0252,1.0408,1.0252,1.0252,6132,0
1972-06-16,1.033,1.033,1.0252,1.033,13802,0
1972-06-19,1.033,1.033,1.0252,1.0252,11755,0
1972-06-20,1.0252,1.0408,1.0252,1.033,7287,0
1972-06-21,1.033,1.033,1.0252,1.0252,11117,0
1972-06-22,1.0252,1.033,1.0252,1.0252,13930,0
1972-06-23,1.0252,1.033,1.0252,1.0252,6776,0
1972-06-26,1.0252,1.033,1.0173,1.0173,8563,0
1972-06-27,1.0173,1.0173,1.0173,1.0173,10990,0
1972-06-28,1.0173,1.0252,1.0173,1.0173,5624,0
1972-06-29,1.0173,1.033,1.0173,1.033,7158,0
1972-06-30,1.033,1.033,1.0173,1.0173,7158,0
1972-07-03,1.0173,1.033,1.0173,1.0252,7413,0
1972-07-05,1.0252,1.033,1.0173,1.0173,13930,0
1972-07-06,1.0173,1.033,1.0173,1.033,7158,0
1972-07-07,1.033,1.033,1.0173,1.0252,8180,0
1972-07-10,1.0252,1.033,1.0173,1.0173,15844,0
1972-07-11,1.0173,1.033,1.0173,1.0252,6006,0
1972-07-12,1.0252,1.0252,1.0173,1.0173,10862,0
1972-07-13,1.0173,1.0173,1.0173,1.0173,7925,0
1972-07-14,1.0173,1.0173,1.0173,1.0173,5368,0
1972-07-17,1.0173,1.0252,1.0173,1.0173,8563,0
1972-07-18,1.0173,1.0252,1.0173,1.0173,7668,0
1972-07-19,1.0173,1.0252,1.0173,1.0252,13160,0
1972-07-20,1.0252,1.0252,1.0173,1.0252,9713,0
1972-07-21,1.0252,1.0252,1.0173,1.0252,9968,0
1972-07-24,1.0252,1.0252,1.0173,1.0173,10862,0
1972-07-25,1.0173,1.0252,1.0173,1.0173,8563,0
1972-07-26,1.0173,1.0252,1.0173,1.0173,8308,0
1972-07-27,1.0173,1.0252,1.0173,1.0173,7287,0
1972-07-28,1.0173,1.0252,1.0173,1.0173,6776,0
1972-07-31,1.0173,1.033,1.0173,1.0252,7925,0
1972-08-01,1.0252,1.033,1.0173,1.033,6006,0
1972-08-02,1.033,1.033,1.0252,1.0252,9071,0
1972-08-03,1.0252,1.0252,1.0173,1.0173,10477,0
1972-08-04,1.0173,1.033,1.0173,1.0173,7668,0
1972-08-07,1.0173,1.0252,1.0173,1.0173,7158,0
1972-08-08,1.0252,1.033,1.0252,1.0252,8436,0
1972-08-09,1.0252,1.033,1.0173,1.0173,9713,0
1972-08-10,1.0173,1.0252,1.0173,1.0173,7668,0
1972-08-11,1.0173,1.0252,1.0173,1.0252,3706,0
1972-08-14,1.0252,1.033,1.0173,1.033,8436,0
1972-08-15,1.033,1.033,1.0173,1.0173,4982,0
1972-08-16,1.0173,1.0252,1.0173,1.0252,3447,0
1972-08-17,1.0252,1.0408,1.0252,1.0408,10862,0
1972-08-18,1.0408,1.0408,1.033,1.033,11627,0
1972-08-21,1.033,1.0408,1.0252,1.033,5241,0
1972-08-22,1.033,1.0408,1.033,1.033,7158,0
1972-08-23,1.033,1.0408,1.0252,1.033,7413,0
1972-08-24,1.033,1.0408,1.0252,1.0252,11372,0
1972-08-25,1.0252,1.0488,1.0252,1.033,8818,0
1972-08-28,1.033,1.0408,1.033,1.033,6261,0
1972-08-29,1.033,1.0408,1.0252,1.033,4725,0
1972-08-30,1.033,1.0408,1.033,1.0408,6392,0
1972-08-31,1.0408,1.0408,1.0252,1.033,12267,0
1972-09-01,1.033,1.0488,1.0252,1.033,18273,0
1972-09-05,1.033,1.0408,1.0252,1.033,4982,0
1972-09-06,1.033,1.033,1.0252,1.0252,10095,0
1972-09-07,1.0252,1.033,1.0173,1.0173,8944,0
1972-09-08,1.0173,1.033,1.0173,1.033,5115,0
1972-09-11,1.033,1.033,1.0252,1.033,7028,0
1972-09-12,1.033,1.033,1.0252,1.033,3194,0
1972-09-13,1.033,1.033,1.0173,1.0173,11117,0
1972-09-14,1.0252,1.033,1.0252,1.033,6261,0
1972-09-15,1.033,1.033,1.0173,1.0173,6261,0
1972-09-18,1.0173,1.0252,1.0173,1.0173,4471,0
1972-09-19,1.0173,1.033,1.0173,1.0252,6392,0
1972-09-20,1.0252,1.033,1.0173,1.033,6521,0
1972-09-21,1.0408,1.0408,1.0173,1.0252,9331,0
1972-09-22,1.0252,1.033,1.0094,1.0094,8818,0
1972-09-25,1.0094,1.0173,1.0094,1.0173,21467,0
1972-09-26,1.0094,1.0094,1.0094,1.0094,50223,0
1972-09-27,1.0094,1.033,1.0094,1.0173,50732,0
1972-09-28,1.0173,1.033,1.0173,1.033,38592,0
1972-09-29,1.033,1.033,1.0173,1.033,11883,0
1972-10-02,1.033,1.033,1.0173,1.0173,12267,0
1972-10-03,1.0173,1.033,1.0173,1.0252,16741,0
1972-10-04,1.0252,1.033,1.0252,1.0252,32330,0
1972-10-05,1.0252,1.0408,1.0252,1.0408,15463,0
1972-10-06,1.0408,1.0408,1.0252,1.0408,18528,0
1972-10-09,1.0408,1.0408,1.0252,1.0408,10095,0
1972-10-10,1.033,1.033,1.0252,1.0252,5751,0
1972-10-11,1.0252,1.033,1.0252,1.033,9331,0
1972-10-12,1.033,1.0408,1.0252,1.0408,7539,0
1972-10-13,1.0408,1.0408,1.0252,1.0252,5368,0
1972-10-16,1.0252,1.033,1.0252,1.0252,5878,0
1972-10-17,1.0252,1.033,1.0252,1.033,9968,0
1972-10-18,1.033,1.0408,1.0252,1.0408,8180,0
1972-10-19,1.0408,1.0408,1.033,1.0408,7925,0
1972-10-20,1.0408,1.0408,1.0252,1.0252,7287,0
1972-10-23,1.0252,1.0408,1.0252,1.0408,4213,0
1972-10-24,1.0408,1.0408,1.0252,1.0408,9203,0
1972-10-25,1.0408,1.0408,1.033,1.0408,10862,0
1972-10-26,1.0408,1.0408,1.033,1.033,27347,0
1972-10-27,1.033,1.0408,1.033,1.033,8180,0
1972-10-30,1.033,1.0488,1.033,1.033,9331,0
1972-10-31,1.0408,1.0488,1.0408,1.0408,16483,0
1972-11-01,1.0488,1.0642,1.0488,1.0563,24025,0
1972-11-02,1.0563,1.0723,1.0563,1.0642,19553,0
1972-11-03,1.0642,1.0878,1.0642,1.0798,22748,0
1972-11-06,1.0798,1.0878,1.0723,1.0878,20574,0
1972-11-08,1.0878,1.0878,1.0723,1.0798,16612,0
1972-11-09,1.0798,1.0878,1.0798,1.0798,14438,0
1972-11-10,1.0798,1.0878,1.0798,1.0878,24660,0
1972-11-13,1.0878,1.0878,1.0798,1.0878,12521,0
1972-11-14,1.0878,1.0878,1.0798,1.0878,17505,0
1972-11-15,1.0878,1.0878,1.0798,1.0798,17765,0
1972-11-16,1.0798,1.0878,1.0798,1.0878,18913,0
1972-11-17,1.0878,1.0956,1.0878,1.0878,17123,0
1972-11-20,1.0878,1.1031,1.0878,1.1031,16612,0
1972-11-21,1.1031,1.127,1.1031,1.127,47921,0
1972-11-22,1.1348,1.1502,1.1348,1.1348,37697,0
1972-11-24,1.1348,1.1582,1.1348,1.1502,39871,0
1972-11-27,1.1502,1.1582,1.1348,1.1502,33479,0
1972-11-28,1.1502,1.166,1.1502,1.1502,53418,0
1972-11-29,1.1502,1.1582,1.1423,1.1423,21983,0
1972-11-30,1.1423,1.1502,1.127,1.127,20700,0
1972-12-01,1.127,1.1423,1.127,1.1423,16995,0
1972-12-04,1.1423,1.1502,1.1348,1.1423,20317,0
1972-12-05,1.1423,1.1502,1.1348,1.1348,14309,0
1972-12-06,1.1348,1.1502,1.1348,1.1423,59675,0
1972-12-07,1.1423,1.1502,1.1423,1.1502,17889,0
1972-12-08,1.1502,1.1502,1.1423,1.1423,13930,0
1972-12-11,1.1423,1.1502,1.127,1.1348,17123,0
1972-12-12,1.1348,1.1423,1.127,1.127,11117,0
1972-12-13,1.127,1.1348,1.127,1.127,17505,0
1972-12-14,1.127,1.127,1.1112,1.127,9968,0
1972-12-15,1.127,1.127,1.1031,1.127,15591,0
1972-12-18,1.127,1.127,1.1031,1.1191,14183,0
1972-12-19,1.1112,1.1112,1.1031,1.1031,12011,0
1972-12-20,1.1031,1.127,1.1031,1.1112,18786,0
1972-12-21,1.1112,1.1112,1.0723,1.0723,21340,0
1972-12-22,1.0723,1.0798,1.0723,1.0723,13418,0
1972-12-26,1.0723,1.0798,1.0723,1.0798,14056,0
1972-12-27,1.0798,1.0878,1.0723,1.0878,11627,0
1972-12-29,1.0878,1.1031,1.0723,1.1031,19937,0
1973-01-02,1.1031,1.1191,1.0956,1.1112,16612,0
1973-01-03,1.1112,1.1191,1.1112,1.1191,16357,0
1973-01-04,1.1191,1.127,1.1191,1.127,17505,0
1973-01-05,1.127,1.1348,1.1191,1.127,13160,0
1973-01-08,1.127,1.1348,1.1191,1.1191,10609,0
1973-01-09,1.1191,1.1348,1.1191,1.1191,13418,0
1973-01-10,1.1191,1.1348,1.1191,1.127,8691,0
1973-01-11,1.127,1.127,1.1191,1.1191,14056,0
1973-01-12,1.1191,1.127,1.1191,1.127,10737,0
1973-01-15,1.127,1.1348,1.1191,1.127,34630,0
1973-01-16,1.127,1.1348,1.1191,1.127,13289,0
1973-01-17,1.127,1.127,1.1191,1.1191,18147,0
1973-01-18,1.1191,1.127,1.1112,1.1191,15207,0
1973-01-19,1.1191,1.127,1.1112,1.1191,11372,0
1973-01-22,1.1191,1.1191,1.1031,1.1031,13418,0
1973-01-23,1.1031,1.1031,1.0798,1.0956,24277,0
1973-01-24,1.0956,1.1112,1.0878,1.0878,20446,0
1973-01-26,1.0878,1.0878,1.0723,1.0798,14821,0
1973-01-29,1.0798,1.0878,1.0798,1.0798,12905,0
1973-01-30,1.0798,1.0798,1.0723,1.0798,13544,0
1973-01-31,1.0798,1.0956,1.0798,1.0956,10862,0
1973-02-01,1.0956,1.0956,1.0723,1.0723,10222,0
1973-02-02,1.0723,1.0878,1.0723,1.0878,10737,0
1973-02-05,1.0878,1.0878,1.0723,1.0878,13802,0
1973-02-06,1.0878,1.0878,1.0798,1.0798,7539,0
1973-02-07,1.0798,1.0956,1.0798,1.0798,12141,0
1973-02-08,1.0798,1.0798,1.0723,1.0723,8436,0
1973-02-09,1.0723,1.0798,1.0723,1.0723,9713,0
1973-02-12,1.0723,1.0878,1.0723,1.0878,11499,0
1973-02-13,1.0878,1.0878,1.0723,1.0723,15463,0
1973-02-14,1.0723,1.0878,1.0723,1.0878,9203,0
1973-02-15,1.0878,1.0878,1.0723,1.0723,9459,0
1973-02-16,1.0723,1.0798,1.0723,1.0798,11883,0
1973-02-20,1.0798,1.0878,1.0798,1.0878,12011,0
1973-02-21,1.0878,1.0878,1.0798,1.0878,8180,0
1973-02-22,1.0878,1.0878,1.0798,1.0798,7413,0
1973-02-23,1.0798,1.0956,1.0798,1.0798,8944,0
1973-02-26,1.0798,1.0956,1.0798,1.0878,6392,0
1973-02-27,1.0878,1.0956,1.0798,1.0878,6261,0
1973-02-28,1.0878,1.0956,1.0798,1.0956,4852,0
1973-03-01,1.0956,1.0956,1.0798,1.0798,10222,0
1973-03-02,1.0798,1.0956,1.0798,1.0956,8308,0
1973-03-05,1.0956,1.0956,1.0798,1.0798,7158,0
1973-03-06,1.0798,1.0956,1.0798,1.0798,12650,0
1973-03-07,1.0878,1.1191,1.0878,1.1191,13418,0
1973-03-08,1.1191,1.127,1.1112,1.127,17889,0
1973-03-09,1.127,1.127,1.1191,1.1191,12267,0
1973-03-12,1.1191,1.1191,1.1112,1.1191,8944,0
1973-03-13,1.1191,1.1191,1.1031,1.1031,9071,0
1973-03-14,1.1031,1.1112,1.0956,1.0956,7028,0
1973-03-15,1.0956,1.1031,1.0798,1.0956,15463,0
1973-03-16,1.1031,1.1191,1.1031,1.1112,10862,0
1973-03-19,1.1031,1.1031,1.0878,1.1031,9459,0
1973-03-20,1.1031,1.1112,1.0878,1.1031,15591,0
1973-03-21,1.1031,1.1112,1.1031,1.1112,10737,0
1973-03-22,1.1112,1.1112,1.1031,1.1112,16357,0
1973-03-23,1.1112,1.1112,1.0878,1.0878,8436,0
1973-03-26,1.0878,1.1031,1.0878,1.1031,12779,0
1973-03-27,1.1031,1.1112,1.0956,1.1031,13289,0
1973-03-28,1.1031,1.1031,1.0878,1.0956,13418,0
1973-03-29,1.0956,1.1031,1.0956,1.1031,6649,0
1973-03-30,1.1031,1.1031,1.0878,1.0878,5241,0
1973-04-02,1.0878,1.1031,1.0878,1.0878,8944,0
1973-04-03,1.0956,1.1031,1.0956,1.0956,5878,0
1973-04-04,1.0956,1.1031,1.0956,1.0956,10737,0
1973-04-05,1.0956,1.1031,1.0956,1.1031,12267,0
1973-04-06,1.1031,1.1031,1.0956,1.0956,6776,0
1973-04-09,1.0956,1.1031,1.0878,1.0956,13160,0
1973-04-10,1.0956,1.1031,1.0878,1.0878,14693,0
1973-04-11,1.0878,1.1031,1.0878,1.1031,10609,0
1973-04-12,1.1031,1.1112,1.0956,1.1112,11246,0
1973-04-13,1.1112,1.1112,1.1031,1.1031,8308,0
1973-04-16,1.1112,1.1191,1.1112,1.1191,8180,0
1973-04-17,1.1191,1.1191,1.1112,1.1191,15081,0
1973-04-18,1.1191,1.1191,1.1112,1.1191,12011,0
1973-04-19,1.1191,1.1191,1.1112,1.1112,9842,0
1973-04-23,1.1112,1.1112,1.1031,1.1031,10737,0
1973-04-24,1.1031,1.1112,1.0956,1.1112,17889,0
1973-04-25,1.1112,1.1191,1.1031,1.1191,14438,0
1973-04-26,1.1191,1.1191,1.1112,1.1191,4982,0
1973-04-27,1.1191,1.1191,1.1191,1.1191,7287,0
1973-04-30,1.1191,1.127,1.1112,1.1191,13930,0
1973-05-01,1.1191,1.127,1.1191,1.1191,26451,0
1973-05-02,1.1191,1.1348,1.1191,1.1191,9842,0
1973-05-03,1.1191,1.1502,1.1191,1.127,24277,0
1973-05-04,1.127,1.1348,1.1191,1.127,6901,0
1973-05-07,1.127,1.127,1.1191,1.1191,7925,0
1973-05-08,1.1191,1.127,1.1191,1.1191,7799,0
1973-05-09,1.1191,1.1348,1.1191,1.127,7925,0
1973-05-10,1.127,1.1348,1.1191,1.1191,7028,0
1973-05-11,1.1191,1.1191,1.1191,1.1191,7028,0
1973-05-14,1.1191,1.1191,1.1191,1.1191,10737,0
1973-05-15,1.1191,1.127,1.1191,1.1191,11372,0
1973-05-16,1.1191,1.1191,1.1191,1.1191,9459,0
1973-05-17,1.1191,1.1191,1.1191,1.1191,6006,0
1973-05-18,1.1191,1.1191,1.1031,1.1031,14951,0
1973-05-21,1.1031,1.1112,1.0956,1.0956,13544,0
1973-05-22,1.0956,1.1112,1.0878,1.0878,13032,0
1973-05-23,1.0878,1.1031,1.0878,1.1031,12393,0
1973-05-24,1.1031,1.1191,1.1031,1.1031,7287,0
1973-05-25,1.1031,1.1112,1.1031,1.1112,6521,0
1973-05-29,1.1112,1.1112,1.1031,1.1112,7799,0
1973-05-30,1.1112,1.1191,1.1031,1.1112,6649,0
1973-05-31,1.1112,1.1191,1.1031,1.1112,6006,0
1973-06-01,1.1112,1.1191,1.1031,1.1112,12267,0
1973-06-04,1.1112,1.1191,1.1031,1.1031,6649,0
1973-06-05,1.1031,1.1112,1.1031,1.1112,18400,0
1973-06-06,1.1112,1.1191,1.1112,1.1112,5494,0
1973-06-07,1.1112,1.1191,1.1031,1.1112,17889,0
1973-06-08,1.1112,1.1191,1.1031,1.1112,8944,0
1973-06-11,1.1112,1.1348,1.1112,1.127,6261,0
1973-06-12,1.127,1.1348,1.1191,1.1191,7539,0
1973-06-13,1.1191,1.1348,1.1191,1.1191,10222,0
1973-06-14,1.127,1.127,1.1112,1.1112,9459,0
1973-06-15,1.1112,1.1191,1.1112,1.1112,9459,0
1973-06-18,1.1112,1.127,1.1112,1.1112,11755,0
1973-06-19,1.1112,1.1112,1.1112,1.1112,9842,0
1973-06-20,1.1112,1.1112,1.1112,1.1112,11372,0
1973-06-21,1.1112,1.1191,1.1112,1.1112,11117,0
1973-06-22,1.1112,1.1112,1.0956,1.1031,9071,0
1973-06-25,1.1031,1.1112,1.1031,1.1112,7413,0
1973-06-26,1.1112,1.1112,1.1031,1.1031,6006,0
1973-06-27,1.1031,1.1112,1.1031,1.1112,13670,0
1973-06-28,1.1112,1.1112,1.0956,1.1031,8308,0
1973-06-29,1.1031,1.1112,1.0956,1.1112,7287,0
1973-07-02,1.1112,1.1112,1.0878,1.0956,11117,0
1973-07-03,1.0956,1.1031,1.0878,1.0878,7028,0
1973-07-05,1.0878,1.0956,1.0878,1.0878,5751,0
1973-07-06,1.0878,1.0956,1.0878,1.0956,8053,0
1973-07-09,1.0956,1.1031,1.0878,1.0878,7413,0
1973-07-10,1.0878,1.1031,1.0878,1.1031,5624,0
1973-07-11,1.1031,1.1031,1.0956,1.1031,9584,0
1973-07-12,1.1031,1.1031,1.0878,1.0956,7158,0
1973-07-13,1.0956,1.0956,1.0798,1.0798,7539,0
1973-07-16,1.0798,1.0878,1.0798,1.0878,8436,0
1973-07-17,1.0878,1.0956,1.0798,1.0798,8563,0
1973-07-18,1.0798,1.0878,1.0723,1.0723,12011,0
1973-07-19,1.0723,1.0723,1.0488,1.0723,22491,0
1973-07-20,1.0723,1.0723,1.0563,1.0563,10609,0
1973-07-23,1.0642,1.0723,1.0642,1.0642,12011,0
1973-07-24,1.0642,1.0723,1.0563,1.0563,17251,0
1973-07-25,1.0563,1.0723,1.0563,1.0563,10862,0
1973-07-26,1.0563,1.0642,1.0488,1.0488,12011,0
1973-07-27,1.0488,1.0563,1.0488,1.0563,9842,0
1973-07-30,1.0563,1.0563,1.0488,1.0488,9331,0
1973-07-31,1.0488,1.0723,1.0488,1.0563,10609,0
1973-08-01,1.0563,1.0563,1.0488,1.0488,11117,0
1973-08-02,1.0488,1.0488,1.033,1.0408,32585,0
1973-08-03,1.0408,1.0408,1.033,1.033,15337,0
1973-08-06,1.033,1.0488,1.033,1.0408,12267,0
1973-08-07,1.0408,1.0408,1.0252,1.033,6132,0
1973-08-08,1.033,1.033,1.0252,1.0252,7925,0
1973-08-09,1.0252,1.0408,1.0252,1.0252,7413,0
1973-08-10,1.0252,1.033,1.0252,1.0252,5368,0
1973-08-13,1.0252,1.033,1.0252,1.0252,6901,0
1973-08-14,1.0252,1.033,1.0173,1.0173,13032,0
1973-08-15,1.0173,1.033,1.0173,1.0252,8308,0
1973-08-16,1.0252,1.033,1.0173,1.0252,8563,0
1973-08-17,1.0252,1.0252,1.0173,1.0173,3834,0
1973-08-20,1.0173,1.0408,1.0173,1.0173,8180,0
1973-08-21,1.0173,1.0173,1.0018,1.0018,5878,0
1973-08-22,1.0018,1.0173,1.0018,1.0173,5368,0
1973-08-23,1.0173,1.0173,1.0094,1.0173,9842,0
1973-08-24,1.0173,1.033,1.0173,1.033,5494,0
1973-08-27,1.033,1.0408,1.0094,1.0094,7668,0
1973-08-28,1.0094,1.033,1.0094,1.0252,9584,0
1973-08-29,1.0252,1.033,1.0094,1.0173,8053,0
1973-08-30,1.0173,1.0173,1.0094,1.0173,7799,0
1973-08-31,1.0173,1.0252,1.0094,1.0252,9331,0
1973-09-04,1.0252,1.0408,1.0173,1.0408,5115,0
1973-09-05,1.0408,1.0488,1.033,1.0488,7158,0
1973-09-06,1.0488,1.0723,1.0488,1.0723,8053,0
1973-09-07,1.0723,1.0878,1.0723,1.0798,5624,0
1973-09-10,1.0798,1.0798,1.0642,1.0642,8691,0
1973-09-11,1.0642,1.0878,1.0563,1.0563,5115,0
1973-09-12,1.0563,1.0723,1.0488,1.0642,6132,0
1973-09-13,1.0642,1.0798,1.0563,1.0642,4087,0
1973-09-14,1.0642,1.0642,1.0563,1.0563,3194,0
1973-09-17,1.0563,1.0723,1.0488,1.0488,4213,0
1973-09-18,1.0488,1.0642,1.0488,1.0563,5115,0
1973-09-19,1.0723,1.0723,1.0563,1.0563,9203,0
1973-09-20,1.0563,1.0642,1.0488,1.0642,7158,0
1973-09-21,1.0723,1.0798,1.0723,1.0798,10095,0
1973-09-24,1.0798,1.0956,1.0723,1.0798,15081,0
1973-09-25,1.0798,1.0956,1.0798,1.0798,10862,0
1973-09-26,1.0798,1.0878,1.0723,1.0798,9968,0
1973-09-27,1.0798,1.0798,1.0488,1.0798,10348,0
1973-09-28,1.0798,1.0798,1.0488,1.0563,11627,0
1973-10-01,1.0723,1.0956,1.0723,1.0956,13289,0
1973-10-02,1.0956,1.0956,1.0798,1.0878,8308,0
1973-10-03,1.0878,1.0956,1.0798,1.0798,12650,0
1973-10-04,1.0798,1.0956,1.0723,1.0798,12779,0
1973-10-05,1.0798,1.0878,1.0642,1.0723,7287,0
1973-10-08,1.0723,1.0798,1.0563,1.0723,7028,0
1973-10-09,1.0723,1.0723,1.0563,1.0642,7413,0
1973-10-10,1.0642,1.0642,1.0563,1.0563,8180,0
1973-10-11,1.0563,1.0723,1.0488,1.0488,7287,0
1973-10-12,1.0488,1.0642,1.0488,1.0642,9713,0
1973-10-15,1.0642,1.0642,1.0488,1.0488,9968,0
1973-10-16,1.0488,1.0563,1.0408,1.0563,10477,0
1973-10-17,1.0563,1.0798,1.0563,1.0642,23387,0
1973-10-18,1.0642,1.0723,1.0563,1.0563,9331,0
1973-10-19,1.0563,1.0642,1.0563,1.0563,7028,0
1973-10-22,1.0563,1.0563,1.0488,1.0488,12521,0
1973-10-23,1.0488,1.0563,1.0408,1.0408,8563,0
1973-10-24,1.0408,1.0488,1.0408,1.0408,19427,0
1973-10-25,1.0408,1.0488,1.0408,1.0408,11627,0
1973-10-26,1.0408,1.0563,1.0408,1.0563,8436,0
1973-10-29,1.0563,1.0723,1.0488,1.0488,10477,0
1973-10-30,1.0488,1.0563,1.0408,1.0408,7413,0
1973-10-31,1.0408,1.0408,1.0408,1.0408,4725,0
1973-11-01,1.0408,1.0408,1.0252,1.0252,10737,0
1973-11-02,1.0252,1.033,1.0173,1.0173,6649,0
1973-11-05,1.0173,1.033,1.0173,1.0173,7925,0
1973-11-06,1.0173,1.033,1.0173,1.0173,6261,0
1973-11-07,1.0173,1.033,1.0173,1.0252,5115,0
1973-11-08,1.0252,1.033,1.0173,1.0252,10348,0
1973-11-09,1.0252,1.0252,1.0173,1.0252,10862,0
1973-11-12,1.0252,1.0252,0.9938,0.9938,10990,0
1973-11-13,0.9938,1.0018,0.9469,0.9547,11627,0
1973-11-14,0.9547,0.9705,0.9469,0.9469,9968,0
1973-11-15,0.9469,0.9705,0.9469,0.9625,45365,0
1973-11-16,0.9625,1.0018,0.9625,0.9705,59293,0
1973-11-19,0.9705,0.986,0.9705,0.9705,17765,0
1973-11-20,0.9705,0.9938,0.9705,0.9782,34120,0
1973-11-21,0.9782,1.0018,0.9782,1.0018,33352,0
1973-11-23,1.0018,1.0094,0.986,0.9938,21212,0
1973-11-26,0.9938,0.9938,0.9782,0.9782,25430,0
1973-11-27,0.9782,0.986,0.9705,0.9705,12393,0
1973-11-28,0.9705,0.9938,0.9705,0.9705,32457,0
1973-11-29,0.9705,0.9782,0.9705,0.9705,21467,0
1973-11-30,0.9705,0.9705,0.9625,0.9705,13670,0
1973-12-03,0.9705,0.9705,0.9547,0.9547,32712,0
1973-12-04,0.9625,0.9782,0.9625,0.9705,20700,0
1973-12-05,0.9705,0.9705,0.9547,0.9625,13160,0
1973-12-06,0.9625,0.9705,0.9547,0.9705,12267,0
1973-12-07,0.9705,0.9705,0.9547,0.9547,9842,0
1973-12-10,0.9547,0.9705,0.9547,0.9547,15337,0
1973-12-11,0.9547,0.9705,0.9547,0.9625,13032,0
1973-12-12,0.9625,0.9705,0.9547,0.9705,12779,0
1973-12-13,0.9782,0.9782,0.9625,0.9625,19810,0
1973-12-14,0.9625,0.9705,0.9547,0.9625,16868,0
1973-12-17,0.9625,0.9625,0.9234,0.9234,17123,0
1973-12-18,0.9234,0.9547,0.9158,0.931,21212,0
1973-12-19,0.931,0.9547,0.9234,0.9234,19042,0
1973-12-20,0.9234,0.939,0.9234,0.9234,17379,0
1973-12-21,0.9234,0.939,0.9234,0.939,19810,0
1973-12-24,0.939,0.939,0.9158,0.9234,15591,0
1973-12-26,0.9234,0.9469,0.9234,0.939,15718,0
1973-12-27,0.939,0.9469,0.9234,0.931,24919,0
1973-12-28,0.931,0.9469,0.931,0.931,18913,0
1973-12-31,0.931,0.9469,0.9234,0.9469,22491,0
1974-01-02,0.9469,0.9705,0.9469,0.9705,8818,0
1974-01-03,0.9705,0.9938,0.9705,0.986,8818,0
1974-01-04,0.986,1.0018,0.9782,0.9938,16357,0
1974-01-07,0.9938,1.0094,0.9938,1.0094,12267,0
1974-01-08,1.0094,1.0094,0.9938,0.9938,13670,0
1974-01-09,0.9938,1.0018,0.9938,1.0018,9584,0
1974-01-10,1.0018,1.0018,0.9782,0.986,16741,0
1974-01-11,0.986,0.9938,0.9782,0.986,6901,0
1974-01-14,0.986,1.0018,0.986,0.9938,8053,0
1974-01-15,0.9938,1.0018,0.986,1.0018,8436,0
1974-01-16,1.0018,1.0094,0.986,0.9938,6521,0
1974-01-17,0.9938,1.0094,0.9938,1.0094,17765,0
1974-01-18,1.0094,1.0094,0.9938,1.0018,9203,0
1974-01-21,1.0018,1.0252,0.9938,1.0252,16612,0
1974-01-22,1.0252,1.0408,1.0173,1.0173,19298,0
1974-01-23,1.0173,1.033,1.0173,1.033,8436,0
1974-01-24,1.0252,1.0252,1.0173,1.0173,8691,0
1974-01-25,1.0173,1.0408,1.0173,1.0173,15337,0
1974-01-28,1.0173,1.0252,1.0094,1.0252,9713,0
1974-01-29,1.0252,1.0252,1.0094,1.0094,7668,0
1974-01-30,1.0173,1.0252,1.0173,1.0173,7668,0
1974-01-31,1.0173,1.0252,1.0173,1.0252,8180,0
1974-02-01,1.0252,1.0252,1.0173,1.0173,6006,0
1974-02-04,1.0173,1.0173,0.986,0.9938,8944,0
1974-02-05,0.9938,0.9938,0.9782,0.9938,6392,0
1974-02-06,0.9938,1.0018,0.986,0.986,8308,0
1974-02-07,0.986,0.9938,0.986,0.986,3578,0
1974-02-08,0.9938,1.0094,0.9938,1.0094,8818,0
1974-02-11,1.0094,1.0094,0.9938,1.0094,5494,0
1974-02-12,1.0094,1.0173,1.0094,1.0173,6006,0
1974-02-13,1.0173,1.0173,1.0018,1.0018,6776,0
1974-02-14,1.0018,1.0094,0.9938,0.9938,5241,0
1974-02-15,0.9938,1.0018,0.986,0.9938,20317,0
1974-02-19,0.9938,1.0018,0.9782,0.9782,12011,0
1974-02-20,0.9782,0.986,0.9705,0.9782,22617,0
1974-02-21,0.9782,0.9782,0.9705,0.9782,13418,0
1974-02-22,0.9782,0.986,0.9782,0.986,12521,0
1974-02-25,0.986,0.986,0.9782,0.9782,10737,0
1974-02-26,0.986,1.0018,0.986,1.0018,8818,0
1974-02-27,1.0018,1.0018,0.9938,1.0018,7925,0
1974-02-28,1.0018,1.0094,0.9938,0.9938,6132,0
1974-03-01,0.9938,1.0018,0.9938,0.9938,7287,0
1974-03-04,0.9938,1.0018,0.9938,0.9938,7539,0
1974-03-05,0.9938,1.0018,0.986,0.9938,13289,0
1974-03-06,0.9938,1.0018,0.986,0.9938,10737,0
1974-03-07,0.9938,1.0094,0.9938,0.9938,8944,0
1974-03-08,0.9938,1.0018,0.9938,0.9938,9584,0
1974-03-11,0.9938,1.0018,0.986,1.0018,9713,0
1974-03-12,1.0018,1.0018,0.9938,0.9938,9203,0
1974-03-13,0.9938,1.0094,0.9938,0.9938,6132,0
1974-03-14,0.9938,1.0094,0.9938,1.0018,12011,0
1974-03-15,1.0094,1.0094,0.9938,0.9938,13160,0
1974-03-18,0.9938,1.0018,0.986,0.9938,11499,0
1974-03-19,0.9938,0.9938,0.9782,0.9782,11883,0
1974-03-20,0.9782,0.9938,0.9782,0.9938,9203,0
1974-03-21,0.9938,1.0018,0.986,0.9938,16230,0
1974-03-22,0.9938,0.9938,0.9782,0.9782,6649,0
1974-03-25,0.9782,0.9938,0.9782,0.9782,4982,0
1974-03-26,0.9782,0.9938,0.9782,0.9938,4982,0
1974-03-27,0.9938,0.9938,0.9782,0.9782,13544,0
1974-03-28,0.9782,0.9938,0.9782,0.9938,7539,0
1974-03-29,0.986,0.986,0.9782,0.986,4471,0
1974-04-01,0.986,0.9938,0.9782,0.9938,11117,0
1974-04-02,0.9938,0.9938,0.986,0.9938,6261,0
1974-04-03,1.0018,1.0018,1.0018,1.0018,42045,0
1974-04-04,1.0018,1.0018,1.0018,1.0018,14821,0
1974-04-05,1.0018,1.0018,1.0018,1.0018,13802,0
1974-04-08,1.0018,1.0018,0.9938,0.9938,40124,0
1974-04-09,0.9938,1.0018,0.9938,0.9938,23767,0
1974-04-10,0.9938,1.0018,0.9938,0.9938,11883,0
1974-04-11,0.9938,1.0018,0.9938,0.9938,11499,0
1974-04-15,0.9938,1.0018,0.9938,0.9938,12521,0
1974-04-16,0.9938,1.0018,0.9938,0.9938,20446,0
1974-04-17,0.9938,1.0018,0.986,0.986,55846,0
1974-04-18,0.986,0.986,0.9705,0.9782,26324,0
1974-04-19,0.9782,0.986,0.9469,0.9469,18273,0
1974-04-22,0.9469,0.9625,0.9469,0.9469,13418,0
1974-04-23,0.9469,0.9547,0.8217,0.8841,54565,0
1974-04-24,0.8764,0.8764,0.853,0.8687,57380,0
1974-04-25,0.8687,0.8764,0.8294,0.8294,50479,0
1974-04-26,0.8294,0.8607,0.8294,0.8371,41788,0
1974-04-29,0.8217,0.8217,0.7983,0.814,73483,0
1974-04-30,0.814,0.814,0.7983,0.8059,37058,0
1974-05-01,0.8059,0.8059,0.7983,0.8059,42298,0
1974-05-02,0.7983,0.7983,0.7826,0.7902,34758,0
1974-05-03,0.7902,0.7902,0.759,0.7671,61081,0
1974-05-06,0.7671,0.7826,0.7671,0.7826,35269,0
1974-05-07,0.7826,0.7902,0.7749,0.7826,27091,0
1974-05-08,0.7826,0.7902,0.7749,0.7826,29518,0
1974-05-09,0.7826,0.7983,0.7826,0.7902,14951,0
1974-05-10,0.7902,0.7902,0.759,0.7671,51499,0
1974-05-13,0.7671,0.7749,0.759,0.759,27218,0
1974-05-14,0.759,0.7671,0.6732,0.6808,70028,0
1974-05-15,0.6808,0.6965,0.6808,0.6887,72072,0
1974-05-16,0.6887,0.759,0.6887,0.7434,46516,0
1974-05-17,0.7434,0.759,0.7356,0.7512,32077,0
1974-05-20,0.7512,0.759,0.7356,0.7512,22363,0
1974-05-21,0.7512,0.759,0.7434,0.759,21212,0
1974-05-22,0.759,0.7902,0.7434,0.7434,22237,0
1974-05-23,0.7434,0.7671,0.7278,0.7434,37952,0
1974-05-24,0.7434,0.7671,0.7434,0.7434,15718,0
1974-05-28,0.7434,0.759,0.7121,0.7121,31053,0
1974-05-29,0.7121,0.7278,0.7044,0.7121,16483,0
1974-05-30,0.7121,0.7356,0.7044,0.72,30542,0
1974-05-31,0.72,0.7278,0.7044,0.7121,15844,0
1974-06-03,0.72,0.7434,0.72,0.7356,19298,0
1974-06-04,0.7356,0.7434,0.72,0.72,32968,0
1974-06-05,0.72,0.7356,0.7121,0.7278,16612,0
1974-06-06,0.7278,0.7512,0.7278,0.7356,20957,0
1974-06-07,0.7356,0.759,0.7278,0.7434,12650,0
1974-06-10,0.7434,0.759,0.7278,0.7434,16483,0
1974-06-11,0.7434,0.759,0.7434,0.759,10095,0
1974-06-12,0.7512,0.7512,0.7434,0.7434,14566,0
1974-06-13,0.7434,0.759,0.7356,0.7512,11499,0
1974-06-14,0.7434,0.7434,0.7044,0.7044,30030,0
1974-06-17,0.7044,0.7121,0.6965,0.6965,27091,0
1974-06-18,0.6965,0.7044,0.6887,0.6887,26578,0
1974-06-19,0.6887,0.6887,0.6654,0.6732,20317,0
1974-06-20,0.6732,0.6732,0.6027,0.6102,47156,0
1974-06-21,0.6102,0.6262,0.6027,0.6102,41403,0
1974-06-24,0.6102,0.6262,0.6027,0.6102,24404,0
1974-06-25,0.6102,0.6494,0.6102,0.6417,17765,0
1974-06-26,0.6417,0.6572,0.6417,0.6494,18400,0
1974-06-27,0.6417,0.6417,0.6181,0.6181,25814,0
1974-06-28,0.6181,0.6262,0.6102,0.6102,17765,0
1974-07-01,0.6102,0.6262,0.6102,0.6181,20064,0
1974-07-02,0.6181,0.634,0.6181,0.6181,20190,0
1974-07-03,0.6181,0.634,0.6102,0.6262,20700,0
1974-07-05,0.6262,0.634,0.6181,0.6262,21983,0
1974-07-08,0.6262,0.634,0.6181,0.6262,20190,0
1974-07-09,0.6262,0.6494,0.6262,0.6262,16101,0
1974-07-10,0.6262,0.634,0.6181,0.6181,21212,0
1974-07-11,0.6181,0.6262,0.6102,0.6262,17505,0
1974-07-12,0.6262,0.6494,0.6027,0.6181,149641,0
1974-07-15,0.6181,0.6262,0.6102,0.6181,32712,0
1974-07-16,0.6181,0.6181,0.6102,0.6181,22617,0
1974-07-17,0.6102,0.6102,0.6027,0.6102,59166,0
1974-07-18,0.6102,0.6102,0.6027,0.6027,40124,0
1974-07-19,0.6027,0.6027,0.595,0.6027,27732,0
1974-07-22,0.6027,0.6027,0.587,0.587,49330,0
1974-07-23,0.587,0.6027,0.587,0.595,38719,0
1974-07-24,0.595,0.6027,0.595,0.6027,26069,0
1974-07-25,0.6027,0.6027,0.595,0.6027,24791,0
1974-07-26,0.6027,0.6027,0.587,0.6027,13160,0
1974-07-29,0.6027,0.6027,0.595,0.595,17632,0
1974-07-30,0.595,0.6027,0.595,0.595,12141,0
1974-07-31,0.595,0.6027,0.595,0.595,15337,0
1974-08-01,0.595,0.6027,0.595,0.595,18400,0
1974-08-02,0.595,0.6027,0.595,0.595,25814,0
1974-08-05,0.595,0.6027,0.595,0.6027,20700,0
1974-08-06,0.6027,0.6102,0.6027,0.6102,152197,0
1974-08-07,0.6102,0.6102,0.6027,0.6102,31435,0
1974-08-08,0.6102,0.6262,0.6102,0.6181,159480,0
1974-08-09,0.6181,0.6262,0.6102,0.6181,32330,0
1974-08-12,0.6181,0.6181,0.6027,0.6102,51113,0
1974-08-13,0.6102,0.6262,0.6102,0.6181,17505,0
1974-08-14,0.6181,0.6181,0.6027,0.6027,77440,0
1974-08-15,0.6027,0.6027,0.6027,0.6027,18913,0
1974-08-16,0.6027,0.6027,0.6027,0.6027,8563,0
1974-08-19,0.6027,0.6027,0.6027,0.6027,13289,0
1974-08-20,0.6027,0.6027,0.595,0.6027,22617,0
1974-08-21,0.6027,0.6027,0.595,0.595,18273,0
1974-08-22,0.595,0.6027,0.579,0.595,74246,0
1974-08-23,0.595,0.595,0.579,0.579,22877,0
1974-08-26,0.579,0.6027,0.579,0.6027,38462,0
1974-08-27,0.6027,0.6027,0.587,0.587,19298,0
1974-08-28,0.587,0.595,0.587,0.587,16357,0
1974-08-29,0.587,0.595,0.579,0.587,14309,0
1974-08-30,0.587,0.595,0.579,0.595,10222,0
1974-09-03,0.595,0.6027,0.587,0.587,16483,0
1974-09-04,0.587,0.595,0.579,0.579,14309,0
1974-09-05,0.579,0.595,0.579,0.587,13418,0
1974-09-06,0.587,0.595,0.587,0.587,17765,0
1974-09-09,0.587,0.595,0.579,0.579,13289,0
1974-09-10,0.579,0.587,0.5713,0.579,19298,0
1974-09-11,0.579,0.579,0.5634,0.5634,14566,0
1974-09-12,0.5634,0.5713,0.5557,0.5557,14693,0
1974-09-13,0.5557,0.5634,0.5477,0.5477,20317,0
1974-09-16,0.5477,0.5557,0.532,0.5477,30158,0
1974-09-17,0.5477,0.5557,0.5477,0.5557,15591,0
1974-09-18,0.5557,0.5634,0.5477,0.5557,23767,0
1974-09-19,0.5557,0.579,0.5557,0.579,29265,0
1974-09-20,0.579,0.579,0.5477,0.5634,35780,0
1974-09-23,0.5634,0.579,0.5557,0.5557,34501,0
1974-09-24,0.5557,0.5634,0.5557,0.5557,10477,0
1974-09-25,0.5557,0.579,0.5557,0.5634,18528,0
1974-09-26,0.5634,0.5634,0.5557,0.5634,14438,0
1974-09-27,0.5634,0.5634,0.5477,0.5477,14056,0
1974-09-30,0.5477,0.5557,0.5477,0.5557,19042,0
1974-10-01,0.5557,0.5634,0.5477,0.5634,22237,0
1974-10-02,0.5634,0.5634,0.5477,0.5477,24660,0
1974-10-03,0.5477,0.5634,0.5477,0.5477,21594,0
1974-10-04,0.5477,0.5634,0.5477,0.5477,19680,0
1974-10-07,0.5557,0.587,0.5557,0.579,23897,0
1974-10-08,0.579,0.595,0.5634,0.579,42045,0
1974-10-09,0.579,0.595,0.579,0.587,40637,0
1974-10-10,0.6181,0.6572,0.6181,0.6572,34501,0
1974-10-11,0.6572,0.6732,0.6417,0.6494,47156,0
1974-10-14,0.6494,0.6808,0.6417,0.6732,18147,0
1974-10-15,0.6732,0.6965,0.6732,0.6965,20064,0
1974-10-16,0.6965,0.6965,0.6732,0.6732,22748,0
1974-10-17,0.6732,0.6887,0.6572,0.6808,35780,0
1974-10-18,0.6808,0.6808,0.6654,0.6732,10862,0
1974-10-21,0.6654,0.6654,0.6572,0.6572,21212,0
1974-10-22,0.6572,0.6654,0.6572,0.6654,15207,0
1974-10-23,0.6654,0.6654,0.6494,0.6572,25046,0
1974-10-24,0.6572,0.6572,0.6417,0.6494,18400,0
1974-10-25,0.6494,0.6572,0.6417,0.6417,14566,0
1974-10-28,0.6417,0.6417,0.6262,0.634,24533,0
1974-10-29,0.634,0.634,0.6262,0.634,23256,0
1974-10-30,0.634,0.6417,0.6181,0.6262,19172,0
1974-10-31,0.6262,0.6262,0.579,0.595,26836,0
1974-11-01,0.595,0.595,0.5634,0.5634,21855,0
1974-11-04,0.579,0.587,0.579,0.579,25685,0
1974-11-05,0.579,0.6027,0.579,0.6027,10477,0
1974-11-06,0.6027,0.6102,0.6027,0.6027,18528,0
1974-11-07,0.6027,0.6102,0.6027,0.6102,8944,0
1974-11-08,0.6102,0.6102,0.595,0.6102,17251,0
1974-11-11,0.6102,0.6102,0.587,0.595,9842,0
1974-11-12,0.595,0.595,0.587,0.587,18400,0
1974-11-13,0.587,0.595,0.579,0.587,12141,0
1974-11-14,0.587,0.595,0.579,0.587,16741,0
1974-11-15,0.587,0.595,0.579,0.579,9842,0
1974-11-18,0.579,0.587,0.579,0.579,17123,0
1974-11-19,0.579,0.595,0.579,0.587,18400,0
1974-11-20,0.587,0.6027,0.587,0.595,14951,0
1974-11-21,0.595,0.6102,0.587,0.6027,16868,0
1974-11-22,0.6027,0.6102,0.595,0.6027,14438,0
1974-11-25,0.6027,0.6102,0.595,0.6027,18528,0
1974-11-26,0.6027,0.6102,0.595,0.595,20574,0
1974-11-27,0.595,0.6102,0.595,0.6102,14309,0
1974-11-29,0.6102,0.6262,0.6102,0.6181,14566,0
1974-12-02,0.6102,0.6102,0.587,0.587,28242,0
1974-12-03,0.587,0.595,0.579,0.587,25556,0
1974-12-04,0.587,0.587,0.5713,0.579,17632,0
1974-12-05,0.579,0.587,0.579,0.579,14566,0
1974-12-06,0.579,0.587,0.5713,0.587,12650,0
1974-12-09,0.587,0.587,0.5713,0.5713,21722,0
1974-12-10,0.5713,0.579,0.5713,0.579,19042,0
1974-12-11,0.579,0.579,0.5634,0.579,14951,0
1974-12-12,0.5713,0.5713,0.5634,0.5634,23897,0
1974-12-13,0.5634,0.5634,0.5557,0.5557,23002,0
1974-12-16,0.5557,0.5634,0.5477,0.5557,28242,0
1974-12-17,0.5477,0.5477,0.5244,0.532,30286,0
1974-12-18,0.532,0.54,0.5244,0.532,24660,0
1974-12-19,0.532,0.54,0.5244,0.5244,29009,0
1974-12-20,0.5244,0.532,0.5244,0.5244,35523,0
1974-12-23,0.5244,0.532,0.5085,0.5164,54308,0
1974-12-24,0.5164,0.5164,0.5009,0.5085,20446,0
1974-12-26,0.5085,0.5164,0.5009,0.5009,35395,0
1974-12-27,0.5009,0.5085,0.49291,0.49291,31820,0
1974-12-30,0.49291,0.5085,0.49291,0.5009,71944,0
1974-12-31,0.5009,0.532,0.5009,0.5244,61340,0
1975-01-02,0.5477,0.6102,0.5477,0.6027,35523,0
1975-01-03,0.6102,0.6572,0.6102,0.6417,29647,0
1975-01-06,0.6494,0.6887,0.6494,0.6808,39996,0
1975-01-07,0.6808,0.6965,0.6808,0.6887,15337,0
1975-01-08,0.6887,0.7044,0.6732,0.6808,14821,0
1975-01-09,0.6732,0.6732,0.6572,0.6654,13160,0
1975-01-10,0.6654,0.6808,0.6572,0.6732,17632,0
1975-01-13,0.6732,0.6887,0.6732,0.6808,19680,0
1975-01-14,0.6808,0.6887,0.6808,0.6887,13670,0
1975-01-15,0.6887,0.6965,0.6808,0.6965,29392,0
1975-01-16,0.6965,0.7044,0.6965,0.7044,14821,0
1975-01-17,0.7044,0.7044,0.6965,0.6965,11117,0
1975-01-20,0.6965,0.7044,0.6965,0.6965,16868,0
1975-01-21,0.6965,0.7121,0.6965,0.6965,26836,0
1975-01-22,0.6965,0.7121,0.6965,0.7121,11499,0
1975-01-23,0.7121,0.7278,0.7121,0.72,17379,0
1975-01-24,0.7356,0.7434,0.7356,0.7356,17505,0
1975-01-27,0.7356,0.8449,0.7356,0.8294,35523,0
1975-01-28,0.8294,0.853,0.8294,0.8449,47538,0
1975-01-29,0.8449,0.853,0.8294,0.8371,41273,0
1975-01-30,0.8371,0.8371,0.814,0.8217,21084,0
1975-01-31,0.8217,0.8217,0.7671,0.7749,22491,0
1975-02-03,0.7826,0.853,0.7826,0.853,33226,0
1975-02-04,0.853,0.8764,0.8449,0.8449,27477,0
1975-02-05,0.8449,0.853,0.8294,0.8371,15718,0
1975-02-06,0.8371,0.8449,0.7983,0.7983,21084,0
1975-02-07,0.7983,0.8294,0.7902,0.814,13802,0
1975-02-10,0.814,0.8294,0.7983,0.814,13930,0
1975-02-11,0.814,0.814,0.7902,0.7902,12011,0
1975-02-12,0.7902,0.7983,0.7749,0.7902,11117,0
1975-02-13,0.7902,0.7983,0.7749,0.7749,11883,0
1975-02-14,0.7749,0.7826,0.759,0.7671,12779,0
1975-02-18,0.7512,0.7512,0.7278,0.7356,20574,0
1975-02-19,0.7356,0.7356,0.7278,0.7278,14566,0
1975-02-20,0.7278,0.7278,0.72,0.72,18528,0
1975-02-21,0.72,0.7278,0.72,0.72,27091,0
1975-02-24,0.72,0.7512,0.72,0.7356,21594,0
1975-02-25,0.7356,0.7434,0.7278,0.7434,12905,0
1975-02-26,0.7434,0.7434,0.7278,0.7434,6521,0
1975-02-27,0.7434,0.7512,0.7356,0.7434,6776,0
1975-02-28,0.7434,0.7434,0.7356,0.7434,10477,0
1975-03-03,0.7434,0.7512,0.7356,0.7512,11372,0
1975-03-04,0.7512,0.759,0.7434,0.759,8691,0
1975-03-05,0.759,0.7671,0.7512,0.7671,12905,0
1975-03-06,0.7671,0.7826,0.759,0.7826,7668,0
1975-03-07,0.7826,0.7826,0.7749,0.7749,5751,0
1975-03-10,0.7749,0.7983,0.7749,0.7826,11246,0
1975-03-11,0.7826,0.7902,0.7749,0.7749,9842,0
1975-03-12,0.7749,0.7902,0.7671,0.7749,13930,0
1975-03-13,0.759,0.759,0.7278,0.7356,18657,0
1975-03-14,0.7356,0.7434,0.7278,0.7356,7539,0
1975-03-17,0.7356,0.7434,0.7278,0.7356,14309,0
1975-03-18,0.7356,0.7434,0.7278,0.7278,21855,0
1975-03-19,0.7278,0.7512,0.7278,0.7434,26836,0
1975-03-20,0.7434,0.7512,0.7356,0.7434,15844,0
1975-03-21,0.7512,0.7512,0.7278,0.7356,32205,0
1975-03-24,0.7356,0.7434,0.7044,0.7121,21983,0
1975-03-25,0.7121,0.72,0.6965,0.7121,16230,0
1975-03-26,0.7121,0.7278,0.7044,0.7121,13289,0
1975-03-27,0.7121,0.72,0.7121,0.72,12267,0
1975-03-31,0.72,0.7278,0.7044,0.7044,13289,0
1975-04-01,0.7044,0.7121,0.7044,0.7121,20446,0
1975-04-02,0.7121,0.7121,0.7121,0.7121,69388,0
1975-04-03,0.7121,0.72,0.7121,0.7121,32968,0
1975-04-04,0.7121,0.72,0.7121,0.7121,12905,0
1975-04-07,0.72,0.7278,0.72,0.72,28881,0
1975-04-08,0.72,0.7356,0.72,0.72,51628,0
1975-04-09,0.72,0.7278,0.72,0.7278,23897,0
1975-04-10,0.7278,0.7356,0.72,0.7278,25301,0
1975-04-11,0.7278,0.7278,0.72,0.7278,16483,0
1975-04-14,0.7278,0.7356,0.72,0.7278,15972,0
1975-04-15,0.7278,0.7356,0.7278,0.7356,19680,0
1975-04-16,0.7356,0.7356,0.72,0.7356,44727,0
1975-04-17,0.7356,0.7512,0.7278,0.7434,46135,0
1975-04-18,0.7434,0.7512,0.7434,0.7434,16483,0
1975-04-21,0.7434,0.759,0.7434,0.7434,34247,0
1975-04-22,0.7434,0.759,0.7434,0.7512,25814,0
1975-04-23,0.7512,0.759,0.7434,0.759,26324,0
1975-04-24,0.759,0.759,0.7434,0.7434,16995,0
1975-04-25,0.7434,0.7434,0.7356,0.7356,21084,0
1975-04-28,0.7356,0.7434,0.7278,0.7278,24151,0
1975-04-29,0.7278,0.7356,0.7278,0.7278,11883,0
1975-04-30,0.7278,0.7278,0.72,0.7278,22748,0
1975-05-01,0.7278,0.7278,0.7121,0.7278,26069,0
1975-05-02,0.7278,0.7356,0.72,0.7278,10737,0
1975-05-05,0.7278,0.7434,0.7278,0.7356,16483,0
1975-05-06,0.7356,0.7356,0.7278,0.7278,11883,0
1975-05-07,0.7278,0.7356,0.7278,0.7356,12267,0
1975-05-08,0.7356,0.7434,0.7356,0.7434,16101,0
1975-05-09,0.7434,0.759,0.7356,0.759,16995,0
1975-05-12,0.759,0.759,0.7512,0.7512,19937,0
1975-05-13,0.7512,0.7671,0.7512,0.759,22110,0
1975-05-14,0.759,0.7749,0.759,0.7671,19042,0
1975-05-15,0.7671,0.7749,0.759,0.7671,15207,0
1975-05-16,0.7671,0.7671,0.759,0.759,13418,0
1975-05-19,0.759,0.7671,0.759,0.7671,12905,0
1975-05-20,0.7671,0.7983,0.759,0.7671,28242,0
1975-05-21,0.7671,0.7749,0.7671,0.7749,11499,0
1975-05-22,0.7671,0.7671,0.759,0.7671,16230,0
1975-05-23,0.7671,0.7671,0.759,0.759,10477,0
1975-05-27,0.759,0.7749,0.759,0.7749,12905,0
1975-05-28,0.7749,0.7749,0.759,0.7671,18913,0
1975-05-29,0.7671,0.7749,0.759,0.7671,38081,0
1975-05-30,0.7671,0.7749,0.759,0.759,16612,0
1975-06-02,0.7671,0.7826,0.7671,0.7826,25175,0
1975-06-03,0.7826,0.8217,0.7826,0.814,100058,0
1975-06-04,0.814,0.8217,0.814,0.814,40253,0
1975-06-05,0.814,0.8294,0.814,0.8294,40891,0
1975-06-06,0.8294,0.8449,0.8217,0.8449,20190,0
1975-06-09,0.8449,0.8687,0.8449,0.853,40253,0
1975-06-10,0.853,0.8841,0.853,0.8764,38719,0
1975-06-11,0.8764,0.8841,0.8607,0.8607,16995,0
1975-06-12,0.8607,0.8764,0.8607,0.8607,42045,0
1975-06-13,0.8607,0.8607,0.8449,0.8607,15591,0
1975-06-16,0.8607,0.8764,0.8607,0.8764,18528,0
1975-06-17,0.8764,0.8841,0.8687,0.8764,17251,0
1975-06-18,0.8764,0.8999,0.8687,0.8764,18528,0
1975-06-19,0.8841,0.9079,0.8841,0.8999,36674,0
1975-06-20,0.9079,0.9547,0.9079,0.931,86257,0
1975-06-23,0.931,0.9547,0.9234,0.9469,40637,0
1975-06-24,0.9469,0.9547,0.939,0.9469,42298,0
1975-06-25,0.9469,0.9469,0.931,0.939,16230,0
1975-06-26,0.939,0.939,0.931,0.939,18273,0
1975-06-27,0.939,0.939,0.9079,0.9158,48816,0
1975-06-30,0.9079,0.9079,0.8999,0.8999,22491,0
1975-07-01,0.8999,0.9079,0.8687,0.8841,54565,0
1975-07-02,0.8841,0.8841,0.8371,0.853,31820,0
1975-07-03,0.853,0.8607,0.8371,0.853,37311,0
1975-07-07,0.853,0.8687,0.8449,0.853,36548,0
1975-07-08,0.853,0.853,0.8371,0.853,30158,0
1975-07-09,0.853,0.8607,0.8449,0.853,20574,0
1975-07-10,0.853,0.8764,0.853,0.8687,45879,0
1975-07-11,0.8687,0.8764,0.8607,0.8764,37183,0
1975-07-14,0.8764,0.8999,0.8687,0.8999,26324,0
1975-07-15,0.8999,0.9079,0.8764,0.8999,48942,0
1975-07-16,0.8999,0.9079,0.8841,0.9079,34501,0
1975-07-17,0.9079,0.9079,0.8841,0.8999,27091,0
1975-07-18,0.8999,0.9079,0.8841,0.9079,16868,0
1975-07-21,0.9079,0.9158,0.8999,0.9079,21084,0
1975-07-22,0.9079,0.9079,0.8841,0.8999,25814,0
1975-07-23,0.8999,0.9079,0.8841,0.8841,21594,0
1975-07-24,0.8841,0.9079,0.8841,0.8841,22877,0
1975-07-25,0.8841,0.8999,0.8764,0.8841,16357,0
1975-07-28,0.8841,0.8999,0.8841,0.8841,11755,0
1975-07-29,0.8841,0.8999,0.8841,0.8841,10862,0
1975-07-30,0.8841,0.8999,0.8841,0.8999,12141,0
1975-07-31,0.8999,0.9079,0.8841,0.8841,11499,0
1975-08-01,0.8841,0.8999,0.8841,0.8999,5878,0
1975-08-04,0.8999,0.8999,0.8764,0.8764,9071,0
1975-08-05,0.8764,0.8841,0.8764,0.8841,15337,0
1975-08-06,0.8841,0.8841,0.8687,0.8764,11117,0
1975-08-07,0.8764,0.8841,0.8764,0.8841,12779,0
1975-08-08,0.8841,0.8841,0.8687,0.8764,14056,0
1975-08-11,0.8764,0.8764,0.8687,0.8687,9842,0
1975-08-12,0.8687,0.8841,0.8687,0.8764,13289,0
1975-08-13,0.8764,0.8764,0.8687,0.8687,4599,0
1975-08-14,0.8687,0.8764,0.8687,0.8687,9842,0
1975-08-15,0.8687,0.8764,0.8687,0.8764,9584,0
1975-08-18,0.8764,0.8841,0.8687,0.8764,9968,0
1975-08-19,0.8764,0.8841,0.8687,0.8687,7925,0
1975-08-20,0.8687,0.8764,0.853,0.8607,17632,0
1975-08-21,0.8607,0.8687,0.853,0.8607,20829,0
1975-08-22,0.8607,0.8607,0.8449,0.8449,9584,0
1975-08-25,0.8449,0.853,0.8449,0.853,12393,0
1975-08-26,0.853,0.8687,0.853,0.8607,8563,0
1975-08-27,0.8607,0.8687,0.853,0.853,9968,0
1975-08-28,0.853,0.8687,0.853,0.8687,7158,0
1975-08-29,0.8687,0.8764,0.8607,0.8764,17632,0
1975-09-02,0.8764,0.8764,0.8607,0.8607,13930,0
1975-09-03,0.8687,0.8841,0.8687,0.8764,10222,0
1975-09-04,0.8764,0.8841,0.8687,0.8841,12267,0
1975-09-05,0.8841,0.8841,0.8687,0.8687,7925,0
1975-09-08,0.8687,0.8841,0.8687,0.8764,13670,0
1975-09-09,0.8764,0.8999,0.8764,0.8841,15081,0
1975-09-10,0.8841,0.8999,0.8687,0.8764,16741,0
1975-09-11,0.8764,0.8841,0.8764,0.8764,11246,0
1975-09-12,0.8764,0.8841,0.8687,0.8687,7799,0
1975-09-15,0.8687,0.8764,0.8687,0.8687,6261,0
1975-09-16,0.8687,0.8764,0.8687,0.8687,24025,0
1975-09-17,0.8687,0.8841,0.8687,0.8841,10095,0
1975-09-18,0.8841,0.8999,0.8764,0.8999,22237,0
1975-09-19,0.8921,0.8921,0.8764,0.8764,23128,0
1975-09-22,0.8764,0.8921,0.8764,0.8841,18019,0
1975-09-23,0.8841,0.8841,0.8687,0.8764,15591,0
1975-09-24,0.8764,0.8841,0.8687,0.8764,10990,0
1975-09-25,0.8764,0.8841,0.8687,0.8764,8818,0
1975-09-26,0.8764,0.8764,0.8687,0.8687,7028,0
1975-09-29,0.8687,0.8764,0.8687,0.8764,6132,0
1975-09-30,0.8764,0.8764,0.8687,0.8687,7925,0
1975-10-01,0.8687,0.8764,0.8607,0.8607,14309,0
1975-10-02,0.8607,0.8687,0.8607,0.8607,19042,0
1975-10-03,0.8607,0.8764,0.8607,0.8687,9203,0
1975-10-06,0.8687,0.8841,0.8687,0.8764,10609,0
1975-10-07,0.8764,0.8921,0.8764,0.8764,9713,0
1975-10-08,0.8764,0.8921,0.8764,0.8921,5368,0
1975-10-09,0.8921,0.8921,0.8841,0.8921,8563,0
1975-10-10,0.8921,0.8921,0.8764,0.8921,24404,0
1975-10-13,0.8921,0.8921,0.8841,0.8841,7799,0
1975-10-14,0.8841,0.9079,0.8841,0.9079,19810,0
1975-10-15,0.9079,0.9158,0.8921,0.9158,24404,0
1975-10-16,0.9158,0.939,0.9158,0.939,29392,0
1975-10-17,0.939,0.939,0.931,0.939,15718,0
1975-10-20,0.931,0.931,0.9234,0.931,19553,0
1975-10-21,0.931,0.9469,0.931,0.939,17251,0
1975-10-22,0.939,0.9547,0.939,0.9469,14183,0
1975-10-23,0.9469,0.9547,0.939,0.9547,16357,0
1975-10-24,0.9547,0.9547,0.9469,0.9547,15081,0
1975-10-27,0.9547,0.9705,0.939,0.939,18273,0
1975-10-28,0.939,0.9547,0.931,0.9469,10222,0
1975-10-29,0.9469,0.9547,0.939,0.9469,14438,0
1975-10-30,0.9469,0.9469,0.939,0.939,11627,0
1975-10-31,0.939,0.9469,0.939,0.9469,11755,0
1975-11-03,0.9469,0.9469,0.939,0.939,16868,0
1975-11-04,0.939,0.9469,0.939,0.939,19680,0
1975-11-05,0.939,0.9469,0.939,0.9469,13544,0
1975-11-06,0.9469,0.9469,0.939,0.9469,10862,0
1975-11-07,0.9469,0.9547,0.939,0.9547,12779,0
1975-11-10,0.9547,0.9705,0.9547,0.9705,9071,0
1975-11-11,0.9705,0.9705,0.9469,0.9705,15207,0
1975-11-12,0.9705,0.986,0.9705,0.9782,15081,0
1975-11-13,0.9782,1.033,0.9782,1.0094,51113,0
1975-11-14,1.0094,1.0094,1.0018,1.0018,17379,0
1975-11-17,1.0018,1.0173,1.0018,1.0173,12650,0
1975-11-18,1.0173,1.0173,1.0094,1.0094,23256,0
1975-11-19,1.0094,1.0173,1.0018,1.0018,14693,0
1975-11-20,1.0018,1.0173,1.0018,1.0094,15337,0
1975-11-21,1.0094,1.0173,1.0018,1.0018,12011,0
1975-11-24,1.0018,1.0173,1.0018,1.0173,12141,0
1975-11-25,1.0173,1.0173,1.0018,1.0094,11372,0
1975-11-26,1.0094,1.0094,1.0018,1.0018,8944,0
1975-11-28,1.0018,1.0094,1.0018,1.0094,9713,0
1975-12-01,1.0094,1.0173,1.0018,1.0094,14056,0
1975-12-02,1.0094,1.0094,1.0018,1.0018,8691,0
1975-12-03,1.0018,1.0094,0.986,0.986,12521,0
1975-12-04,0.986,0.9938,0.9782,0.9782,13802,0
1975-12-05,0.9782,0.986,0.9705,0.9782,17123,0
1975-12-08,0.9782,0.9938,0.9782,0.9938,15844,0
1975-12-09,0.9938,1.0018,0.986,0.9938,24404,0
1975-12-10,0.9782,0.9782,0.9547,0.9625,14693,0
1975-12-11,0.9625,0.9782,0.9625,0.9625,28623,0
1975-12-12,0.9625,0.9782,0.9625,0.9625,8563,0
1975-12-15,0.9625,0.9625,0.9547,0.9625,11755,0
1975-12-16,0.9625,0.9782,0.939,0.9547,29392,0
1975-12-17,0.9547,0.9625,0.9547,0.9547,13802,0
1975-12-18,0.9547,0.9625,0.9547,0.9625,22237,0
1975-12-19,0.9625,0.9625,0.939,0.9469,24025,0
1975-12-22,0.9469,0.9547,0.9469,0.9547,16995,0
1975-12-23,0.9547,0.9547,0.939,0.9469,12905,0
1975-12-24,0.9469,0.9547,0.9469,0.9547,10095,0
1975-12-26,0.9547,0.9625,0.9469,0.9625,6776,0
1975-12-29,0.9625,0.9625,0.9469,0.9547,25814,0
1975-12-30,0.9547,0.9625,0.9469,0.9547,19680,0
1975-12-31,0.9547,0.9782,0.9547,0.9782,22363,0
1976-01-02,0.9782,1.0173,0.9782,1.0094,23128,0
1976-01-05,1.0094,1.0563,1.0018,1.0563,53292,0
1976-01-06,1.0563,1.0723,1.0563,1.0642,63384,0
1976-01-07,1.0642,1.0723,1.0488,1.0563,31053,0
1976-01-08,1.0563,1.0878,1.0563,1.0642,32838,0
1976-01-09,1.0642,1.0878,1.0642,1.0723,17379,0
1976-01-12,1.0723,1.0956,1.0723,1.0956,28881,0
1976-01-13,1.0956,1.0956,1.0642,1.0642,24919,0
1976-01-14,1.0642,1.0878,1.0642,1.0878,22617,0
1976-01-15,1.0878,1.0956,1.0723,1.0956,25814,0
1976-01-16,1.0956,1.0956,1.0878,1.0878,26324,0
1976-01-19,1.0878,1.1031,1.0878,1.1031,24151,0
1976-01-20,1.1031,1.1031,1.0878,1.1031,24791,0
1976-01-21,1.1031,1.1031,1.0642,1.0878,37183,0
1976-01-22,1.0723,1.0723,1.0408,1.0488,53418,0
1976-01-23,1.0488,1.0642,1.0408,1.0642,37952,0
1976-01-26,1.0642,1.0878,1.0488,1.0723,51628,0
1976-01-27,1.0723,1.0878,1.0563,1.0723,47283,0
1976-01-28,1.0723,1.0878,1.0642,1.0723,19298,0
1976-01-29,1.0723,1.0878,1.0642,1.0723,24660,0
1976-01-30,1.0723,1.0956,1.0723,1.0878,21855,0
1976-02-02,1.0878,1.0956,1.0723,1.0878,38462,0
1976-02-03,1.0878,1.1031,1.0878,1.1031,28496,0
1976-02-04,1.1031,1.1031,1.0956,1.1031,31308,0
1976-02-05,1.1031,1.1031,1.0878,1.0878,35395,0
1976-02-06,1.0878,1.1031,1.0723,1.0956,24660,0
1976-02-09,1.0956,1.1031,1.0878,1.1031,37952,0
1976-02-10,1.1031,1.1031,1.0878,1.1031,17632,0
1976-02-11,1.1031,1.1031,1.0878,1.0956,26578,0
1976-02-12,1.0956,1.1031,1.0956,1.0956,24404,0
1976-02-13,1.0956,1.1031,1.0723,1.0878,17765,0
1976-02-17,1.0878,1.0956,1.0723,1.0878,24791,0
1976-02-18,1.0878,1.0956,1.0878,1.0956,30669,0
1976-02-19,1.0956,1.0956,1.0723,1.0956,19042,0
1976-02-20,1.0956,1.1031,1.0878,1.0956,27091,0
1976-02-23,1.0956,1.1031,1.0956,1.1031,22110,0
1976-02-24,1.1031,1.1031,1.0878,1.1031,18019,0
1976-02-25,1.1031,1.1031,1.0878,1.0878,26578,0
1976-02-26,1.0878,1.0878,1.0563,1.0642,37183,0
1976-02-27,1.0642,1.0878,1.0642,1.0723,24533,0
1976-03-01,1.0723,1.0956,1.0563,1.0723,32838,0
1976-03-02,1.0723,1.0878,1.0723,1.0878,20190,0
1976-03-03,1.0878,1.0878,1.0642,1.0723,19298,0
1976-03-04,1.0723,1.0723,1.0642,1.0723,21212,0
1976-03-05,1.0723,1.0723,1.0563,1.0723,33352,0
1976-03-08,1.0723,1.0956,1.0563,1.0642,25814,0
1976-03-09,1.0642,1.0878,1.0642,1.0642,21084,0
1976-03-10,1.0642,1.0878,1.0563,1.0642,23512,0
1976-03-11,1.0642,1.0723,1.0563,1.0642,26836,0
1976-03-12,1.0642,1.0723,1.0488,1.0642,25556,0
1976-03-15,1.0642,1.0642,1.0488,1.0642,27347,0
1976-03-16,1.0642,1.0642,1.0488,1.0563,22110,0
1976-03-17,1.0563,1.0642,1.0563,1.0642,24025,0
1976-03-18,1.0642,1.0723,1.0488,1.0642,16483,0
1976-03-19,1.0642,1.0642,1.0488,1.0642,37570,0
1976-03-22,1.0642,1.0642,1.0488,1.0488,23767,0
1976-03-23,1.0488,1.0563,1.0252,1.0488,30796,0
1976-03-24,1.0488,1.0642,1.0252,1.0252,71563,0
1976-03-25,1.0252,1.0408,1.0252,1.0408,47025,0
1976-03-26,1.0408,1.0488,1.0173,1.0173,54308,0
1976-03-29,1.0173,1.0408,1.0173,1.0408,48430,0
1976-03-30,1.0408,1.0488,1.0252,1.0488,45237,0
1976-03-31,1.0488,1.0563,1.0408,1.0563,21855,0
1976-04-01,1.0563,1.0723,1.0488,1.0642,28881,0
1976-04-02,1.0642,1.0723,1.0563,1.0642,19172,0
1976-04-05,1.0642,1.0723,1.0563,1.0642,24025,0
1976-04-06,1.0642,1.0723,1.0642,1.0723,24277,0
1976-04-07,1.0723,1.0723,1.0563,1.0563,27347,0
1976-04-08,1.0563,1.0723,1.0563,1.0642,18400,0
1976-04-09,1.0642,1.0642,1.0563,1.0563,20190,0
1976-04-12,1.0563,1.0642,1.0488,1.0563,31691,0
1976-04-13,1.0563,1.0642,1.0563,1.0563,21084,0
1976-04-14,1.0563,1.0642,1.0488,1.0488,21084,0
1976-04-15,1.0488,1.0642,1.0408,1.0563,19937,0
1976-04-19,1.0563,1.0563,1.0408,1.0488,31691,0
1976-04-20,1.0488,1.0563,1.0408,1.0488,35780,0
1976-04-21,1.0488,1.0563,1.0408,1.0408,42298,0
1976-04-22,1.0408,1.0488,1.0173,1.0252,53418,0
1976-04-23,1.0252,1.0488,1.0252,1.0488,34501,0
1976-04-26,1.0488,1.0642,1.0408,1.0488,27860,0
1976-04-27,1.0488,1.0488,1.0094,1.0408,35523,0
1976-04-28,1.0408,1.0488,1.0252,1.0488,22877,0
1976-04-29,1.0488,1.0563,1.0408,1.0408,30286,0
1976-04-30,1.0408,1.0488,1.0252,1.0488,15718,0
1976-05-03,1.0488,1.0563,1.0408,1.0563,31308,0
1976-05-04,1.0563,1.0563,1.0488,1.0563,21983,0
1976-05-05,1.0563,1.0563,1.0488,1.0563,27091,0
1976-05-06,1.0563,1.0563,1.0488,1.0563,19680,0
1976-05-07,1.0563,1.0563,1.0488,1.0563,22110,0
1976-05-10,1.0563,1.0642,1.0408,1.0408,25046,0
1976-05-11,1.0408,1.0563,1.0408,1.0488,28750,0
1976-05-12,1.0488,1.0563,1.0408,1.0563,17765,0
1976-05-13,1.0563,1.0642,1.0488,1.0563,21855,0
1976-05-14,1.0563,1.0642,1.0488,1.0563,18400,0
1976-05-17,1.0563,1.0563,1.0488,1.0563,20190,0
1976-05-18,1.0563,1.0563,1.0488,1.0563,31950,0
1976-05-19,1.0563,1.0563,1.0488,1.0563,24404,0
1976-05-20,1.0563,1.0563,1.0408,1.0488,26069,0
1976-05-21,1.0488,1.0563,1.0488,1.0563,19553,0
1976-05-24,1.0563,1.0563,1.0408,1.0488,28623,0
1976-05-25,1.0488,1.0563,1.0488,1.0488,21722,0
1976-05-26,1.0488,1.0642,1.0408,1.0563,17505,0
1976-05-27,1.0563,1.0563,1.0408,1.0408,32968,0
1976-05-28,1.0408,1.0563,1.0408,1.0488,33609,0
1976-06-01,1.0488,1.0642,1.0488,1.0563,25175,0
1976-06-02,1.0563,1.0563,1.0408,1.0488,38846,0
1976-06-03,1.0488,1.0563,1.0488,1.0563,19553,0
1976-06-04,1.0563,1.0563,1.0408,1.0488,19810,0
1976-06-07,1.0488,1.0642,1.0488,1.0488,26705,0
1976-06-08,1.0488,1.0563,1.0488,1.0563,21084,0
1976-06-09,1.0563,1.0563,1.0488,1.0488,14566,0
1976-06-10,1.0488,1.0563,1.0488,1.0563,21084,0
1976-06-11,1.0563,1.0563,1.0488,1.0563,21855,0
1976-06-14,1.0563,1.0642,1.0488,1.0488,27988,0
1976-06-15,1.0488,1.0642,1.0488,1.0563,41273,0
1976-06-16,1.0878,1.0878,1.0563,1.0563,36293,0
1976-06-17,1.0563,1.0723,1.0563,1.0563,36293,0
1976-06-18,1.0563,1.0642,1.0488,1.0563,33095,0
1976-06-21,1.0563,1.0642,1.033,1.0488,35015,0
1976-06-22,1.0488,1.0563,1.0488,1.0488,52776,0
1976-06-23,1.0488,1.0563,1.033,1.0488,29009,0
1976-06-24,1.0488,1.0563,1.033,1.033,37445,0
1976-06-25,1.033,1.033,1.0252,1.033,31308,0
1976-06-28,1.033,1.033,1.0252,1.0252,34886,0
1976-06-29,1.0252,1.033,1.0173,1.0252,43321,0
1976-06-30,1.0252,1.033,1.0173,1.0173,51241,0
1976-07-01,1.0173,1.033,1.0094,1.0173,26069,0
1976-07-02,1.0173,1.033,1.0094,1.033,30286,0
1976-07-06,1.033,1.0488,1.0252,1.0488,30158,0
1976-07-07,1.033,1.033,1.0173,1.0252,20700,0
1976-07-08,1.0252,1.033,1.0252,1.033,26200,0
1976-07-09,1.033,1.0488,1.0173,1.0488,41661,0
1976-07-12,1.0488,1.0563,1.033,1.0563,44599,0
1976-07-13,1.0563,1.0563,1.0488,1.0488,23256,0
1976-07-14,1.0488,1.0723,1.0488,1.0723,44086,0
1976-07-15,1.0723,1.0878,1.0723,1.0723,212896,0
1976-07-16,1.0723,1.0878,1.0642,1.0723,96740,0
1976-07-19,1.0723,1.0878,1.0723,1.0878,37823,0
1976-07-20,1.0878,1.0956,1.0723,1.0878,94309,0
1976-07-21,1.0878,1.0956,1.0723,1.0956,59930,0
1976-07-22,1.0956,1.0956,1.0878,1.0878,66196,0
1976-07-23,1.0878,1.1031,1.0878,1.0956,24151,0
1976-07-26,1.0956,1.1031,1.0878,1.0878,29137,0
1976-07-27,1.0878,1.0956,1.0878,1.0956,27605,0
1976-07-28,1.0956,1.0956,1.0878,1.0878,16357,0
1976-07-29,1.0878,1.1031,1.0723,1.0878,31691,0
1976-07-30,1.0878,1.1031,1.0878,1.0956,19937,0
1976-08-02,1.0956,1.1031,1.0956,1.1031,24404,0
1976-08-03,1.1031,1.1031,1.0878,1.1031,32330,0
1976-08-04,1.1031,1.1031,1.0956,1.1031,17889,0
1976-08-05,1.1031,1.1031,1.0956,1.0956,37952,0
1976-08-06,1.0956,1.1112,1.0956,1.1112,37311,0
1976-08-09,1.1112,1.1191,1.1031,1.1112,26451,0
1976-08-10,1.1112,1.1348,1.1031,1.1191,57118,0
1976-08-11,1.1191,1.1348,1.1112,1.1191,43575,0
1976-08-12,1.1191,1.1348,1.1112,1.1191,36167,0
1976-08-13,1.1191,1.1348,1.1112,1.1191,36674,0
1976-08-16,1.1191,1.1348,1.1112,1.1348,28750,0
1976-08-17,1.1348,1.1348,1.1112,1.1191,37445,0
1976-08-18,1.1191,1.1423,1.1191,1.1348,35523,0
1976-08-19,1.1348,1.1348,1.1112,1.1112,41532,0
1976-08-20,1.1112,1.1348,1.1031,1.1191,24151,0
1976-08-23,1.1191,1.1191,1.1112,1.1191,27732,0
1976-08-24,1.1191,1.1348,1.1112,1.1191,22491,0
1976-08-25,1.1191,1.1348,1.1112,1.1112,26578,0
1976-08-26,1.1191,1.1348,1.1191,1.1191,14693,0
1976-08-27,1.1191,1.1348,1.1031,1.1348,26069,0
1976-08-30,1.1348,1.1348,1.1112,1.1348,19680,0
1976-08-31,1.1348,1.1348,1.1191,1.1191,34501,0
1976-09-01,1.1191,1.1423,1.1191,1.1423,27732,0
1976-09-02,1.1423,1.1423,1.1191,1.1348,18657,0
1976-09-03,1.1348,1.1423,1.1191,1.1423,34886,0
1976-09-07,1.1423,1.1502,1.1348,1.1502,55846,0
1976-09-08,1.1502,1.1582,1.1423,1.1582,120632,0
1976-09-09,1.1582,1.1738,1.1502,1.1582,38846,0
1976-09-10,1.1582,1.1738,1.1502,1.1582,45490,0
1976-09-13,1.1582,1.1738,1.1502,1.1738,38081,0
1976-09-14,1.1738,1.1738,1.1502,1.1582,50732,0
1976-09-15,1.1582,1.1738,1.1502,1.1738,43448,0
1976-09-16,1.1738,1.1817,1.1582,1.1738,34630,0
1976-09-17,1.1738,1.1817,1.1582,1.1817,55332,0
1976-09-20,1.1817,1.1817,1.1738,1.1817,52138,0
1976-09-21,1.1817,1.2128,1.1738,1.1972,115009,0
1976-09-22,1.2128,1.2128,1.166,1.1817,92775,0
1976-09-23,1.1817,1.2128,1.166,1.1817,63126,0
1976-09-24,1.1817,1.1817,1.1582,1.166,92137,0
1976-09-27,1.166,1.1817,1.1582,1.166,27860,0
1976-09-28,1.166,1.1817,1.1502,1.1582,58910,0
1976-09-29,1.1582,1.166,1.1502,1.1582,39996,0
1976-09-30,1.1582,1.1582,1.1502,1.1582,29265,0
1976-10-01,1.1582,1.166,1.1582,1.166,35910,0
1976-10-04,1.166,1.166,1.1502,1.166,33352,0
1976-10-05,1.166,1.166,1.1582,1.166,37697,0
1976-10-06,1.166,1.1817,1.1582,1.1582,61210,0
1976-10-07,1.1582,1.1817,1.1582,1.1817,33226,0
1976-10-08,1.1817,1.1817,1.1582,1.1582,40891,0
1976-10-11,1.1582,1.166,1.1502,1.1502,34247,0
1976-10-12,1.1502,1.166,1.1502,1.1582,62232,0
1976-10-13,1.1582,1.166,1.1502,1.166,34120,0
1976-10-14,1.166,1.166,1.1582,1.1582,22363,0
1976-10-15,1.1582,1.166,1.1582,1.1582,30669,0
1976-10-18,1.1582,1.166,1.1502,1.166,43704,0
1976-10-19,1.1582,1.1582,1.1502,1.1502,47410,0
1976-10-20,1.1502,1.166,1.1502,1.1582,52265,0
1976-10-21,1.1582,1.1582,1.1502,1.1502,35015,0
1976-10-22,1.1502,1.1582,1.1502,1.1502,35269,0
1976-10-25,1.1502,1.166,1.1502,1.1502,32712,0
1976-10-26,1.1502,1.1582,1.1502,1.1502,41788,0
1976-10-27,1.1502,1.166,1.1502,1.1502,88940,0
1976-10-28,1.1502,1.1582,1.1502,1.1582,33609,0
1976-10-29,1.1582,1.166,1.1423,1.166,38846,0
1976-11-01,1.166,1.1817,1.1582,1.166,38462,0
1976-11-03,1.166,1.166,1.1502,1.1582,30669,0
1976-11-04,1.1582,1.166,1.1502,1.1582,41788,0
1976-11-05,1.1582,1.166,1.1582,1.166,25046,0
1976-11-08,1.166,1.166,1.1423,1.1502,103764,0
1976-11-09,1.1502,1.1582,1.1423,1.1502,60318,0
1976-11-10,1.1502,1.1582,1.1423,1.1423,31691,0
1976-11-11,1.1423,1.1502,1.1423,1.1502,31691,0
1976-11-12,1.1502,1.1502,1.1423,1.1502,50095,0
1976-11-15,1.1502,1.1582,1.1423,1.1423,33479,0
1976-11-16,1.1502,1.1582,1.1502,1.1582,33865,0
1976-11-17,1.1582,1.1582,1.1502,1.1502,35523,0
1976-11-18,1.1502,1.1582,1.1502,1.1582,52265,0
1976-11-19,1.1582,1.166,1.1502,1.1582,35269,0
1976-11-22,1.1582,1.1582,1.0798,1.1582,42171,0
1976-11-23,1.1582,1.166,1.1502,1.1582,35395,0
1976-11-24,1.1582,1.166,1.1582,1.166,18019,0
1976-11-26,1.166,1.1817,1.1582,1.1817,45618,0
1976-11-29,1.1817,1.1895,1.1817,1.1817,46389,0
1976-11-30,1.1817,1.1895,1.1817,1.1817,46770,0
1976-12-01,1.1817,1.1895,1.1817,1.1895,27477,0
1976-12-02,1.1895,1.1895,1.1817,1.1817,34630,0
1976-12-03,1.1817,1.1895,1.166,1.1895,42298,0
1976-12-06,1.1895,1.1972,1.1817,1.1972,56356,0
1976-12-07,1.1972,1.2128,1.1817,1.1972,44086,0
1976-12-08,1.1972,1.2128,1.1895,1.2128,36929,0
1976-12-09,1.2128,1.2287,1.1972,1.2209,50095,0
1976-12-10,1.2052,1.2052,1.1895,1.1972,60318,0
1976-12-13,1.1972,1.2209,1.1895,1.1895,53670,0
1976-12-14,1.1972,1.2209,1.1972,1.2052,46262,0
1976-12-15,1.2052,1.2052,1.1972,1.2052,47793,0
1976-12-16,1.2052,1.2052,1.1895,1.1895,36421,0
1976-12-17,1.1895,1.2052,1.1895,1.1895,59421,0
1976-12-20,1.1895,1.2052,1.1895,1.2052,29647,0
1976-12-21,1.2052,1.2052,1.1895,1.2052,43575,0
1976-12-22,1.2052,1.2052,1.1895,1.2052,48688,0
1976-12-23,1.2052,1.2052,1.1895,1.1972,55712,0
1976-12-27,1.1972,1.2052,1.1972,1.2052,45110,0
1976-12-28,1.2052,1.2209,1.1972,1.1972,39361,0
1976-12-29,1.2052,1.2209,1.2052,1.2209,56609,0
1976-12-30,1.2209,1.2209,1.2052,1.2052,51628,0
1976-12-31,1.2052,1.2287,1.1972,1.2287,48688,0
1977-01-03,1.2287,1.2519,1.2287,1.2361,61081,0
1977-01-04,1.2361,1.2361,1.2287,1.2361,49071,0
1977-01-05,1.2361,1.2519,1.2287,1.2361,41915,0
1977-01-06,1.2361,1.26,1.2361,1.26,64276,0
1977-01-07,1.26,1.26,1.2519,1.26,58271,0
1977-01-10,1.26,1.26,1.2361,1.2361,52009,0
1977-01-11,1.2361,1.26,1.2361,1.2361,53543,0
1977-01-12,1.2361,1.2519,1.2361,1.2519,43448,0
1977-01-13,1.2519,1.2519,1.2361,1.2519,29518,0
1977-01-14,1.2519,1.26,1.2361,1.2519,27605,0
1977-01-17,1.2519,1.26,1.2519,1.2519,37697,0
1977-01-18,1.2519,1.26,1.2361,1.26,47156,0
1977-01-19,1.26,1.26,1.2519,1.26,49071,0
1977-01-20,1.26,1.2679,1.2519,1.2679,29904,0
1977-01-21,1.2679,1.2679,1.26,1.2679,43066,0
1977-01-24,1.2679,1.2992,1.2679,1.2992,71436,0
1977-01-25,1.2992,1.2992,1.2914,1.2992,101719,0
1977-01-26,1.2992,1.3069,1.2914,1.2992,47921,0
1977-01-27,1.2992,1.3069,1.2914,1.3069,44472,0
1977-01-28,1.3069,1.3069,1.2914,1.3069,31691,0
1977-01-31,1.3069,1.3226,1.2992,1.3069,39614,0
1977-02-01,1.3069,1.3226,1.2992,1.2992,33352,0
1977-02-02,1.2992,1.3069,1.2914,1.2992,37952,0
1977-02-03,1.2992,1.3069,1.2914,1.2992,26069,0
1977-02-04,1.2992,1.3226,1.2992,1.3226,30542,0
1977-02-07,1.3226,1.3226,1.2755,1.2755,139929,0
1977-02-08,1.2755,1.2992,1.2755,1.2914,38462,0
1977-02-09,1.2914,1.2914,1.26,1.2679,53670,0
1977-02-10,1.2679,1.3069,1.26,1.26,41532,0
1977-02-11,1.26,1.2679,1.26,1.2679,34372,0
1977-02-14,1.2679,1.2755,1.2519,1.2519,33352,0
1977-02-15,1.2519,1.26,1.2519,1.2519,29775,0
1977-02-16,1.2519,1.2679,1.2519,1.2679,33865,0
1977-02-17,1.2679,1.2679,1.26,1.2679,31950,0
1977-02-18,1.2679,1.2755,1.26,1.26,43448,0
1977-02-22,1.26,1.2679,1.26,1.26,25685,0
1977-02-23,1.26,1.2755,1.26,1.2679,16995,0
1977-02-24,1.2679,1.2679,1.2519,1.2679,25301,0
1977-02-25,1.2679,1.2679,1.26,1.26,22877,0
1977-02-28,1.26,1.2679,1.2519,1.2679,72583,0
1977-03-01,1.2679,1.2755,1.26,1.2755,26964,0
1977-03-02,1.2755,1.2914,1.2679,1.2755,25814,0
1977-03-03,1.2755,1.2992,1.2755,1.2755,29392,0
1977-03-04,1.2755,1.2914,1.2755,1.2914,34758,0
1977-03-07,1.2914,1.2992,1.2755,1.2914,21212,0
1977-03-08,1.2914,1.3069,1.2914,1.2992,29775,0
1977-03-09,1.2992,1.2992,1.2914,1.2992,42425,0
1977-03-10,1.2992,1.2992,1.2679,1.2755,53670,0
1977-03-11,1.2755,1.2914,1.2679,1.2755,28115,0
1977-03-14,1.2755,1.2992,1.2755,1.2755,20317,0
1977-03-15,1.2755,1.2992,1.2755,1.2992,27732,0
1977-03-16,1.2992,1.2992,1.2914,1.2992,20700,0
1977-03-17,1.2992,1.3069,1.2755,1.2914,17889,0
1977-03-18,1.2914,1.2992,1.2914,1.2992,13544,0
1977-03-21,1.2992,1.2992,1.2914,1.2992,21594,0
1977-03-22,1.2914,1.2914,1.2755,1.2755,22491,0
1977-03-23,1.2755,1.2914,1.2679,1.2679,25430,0
1977-03-24,1.2679,1.2914,1.2679,1.2755,24791,0
1977-03-25,1.2755,1.2914,1.2755,1.2755,26200,0
1977-03-28,1.2755,1.2755,1.2679,1.2755,32838,0
1977-03-29,1.2755,1.2914,1.2679,1.2914,23387,0
1977-03-30,1.2914,1.2914,1.2755,1.2914,33736,0
1977-03-31,1.2914,1.2992,1.2755,1.2755,30158,0
1977-04-01,1.2755,1.2992,1.2679,1.2914,18528,0
1977-04-04,1.2914,1.2992,1.2914,1.2992,33865,0
1977-04-05,1.2992,1.3069,1.2914,1.2914,28242,0
1977-04-06,1.2914,1.3069,1.2914,1.2992,13418,0
1977-04-07,1.2992,1.2992,1.2914,1.2914,23387,0
1977-04-11,1.2914,1.3069,1.2914,1.3069,23387,0
1977-04-12,1.3069,1.3069,1.2992,1.2992,24404,0
1977-04-13,1.2992,1.3226,1.2992,1.3226,38334,0
1977-04-14,1.3226,1.3226,1.3069,1.3226,31691,0
1977-04-15,1.3226,1.3303,1.2992,1.3226,28368,0
1977-04-18,1.3226,1.3226,1.2992,1.3226,28750,0
1977-04-19,1.3226,1.3226,1.2914,1.3069,26451,0
1977-04-20,1.3069,1.3226,1.2992,1.3069,44727,0
1977-04-21,1.3069,1.3069,1.2914,1.2992,20957,0
1977-04-22,1.2992,1.2992,1.2914,1.2992,22237,0
1977-04-25,1.2992,1.2992,1.2914,1.2914,28623,0
1977-04-26,1.2992,1.3069,1.2992,1.3069,26069,0
1977-04-27,1.3069,1.3303,1.3069,1.3069,24151,0
1977-04-28,1.3069,1.3226,1.3069,1.3226,12267,0
1977-04-29,1.3226,1.3303,1.3069,1.3226,16995,0
1977-05-02,1.3226,1.3303,1.3069,1.3226,29647,0
1977-05-03,1.3226,1.3303,1.3069,1.3226,31691,0
1977-05-04,1.3226,1.3303,1.3226,1.3303,19298,0
1977-05-05,1.3303,1.3381,1.3226,1.3226,24277,0
1977-05-06,1.3226,1.3303,1.3226,1.3226,23639,0
1977-05-09,1.3226,1.3303,1.3226,1.3226,35139,0
1977-05-10,1.3226,1.3381,1.3226,1.3381,37058,0
1977-05-11,1.3381,1.354,1.3303,1.354,29647,0
1977-05-12,1.354,1.354,1.3303,1.3303,27347,0
1977-05-13,1.3303,1.3381,1.3303,1.3303,21722,0
1977-05-16,1.3303,1.354,1.3303,1.354,24919,0
1977-05-17,1.354,1.354,1.3303,1.3381,38334,0
1977-05-18,1.3381,1.3618,1.3381,1.354,53797,0
1977-05-19,1.354,1.354,1.3381,1.3381,33609,0
1977-05-20,1.3381,1.354,1.3381,1.3381,19937,0
1977-05-23,1.3381,1.354,1.3381,1.354,29137,0
1977-05-24,1.354,1.3618,1.3381,1.354,29647,0
1977-05-25,1.354,1.3618,1.3381,1.3618,24533,0
1977-05-26,1.3618,1.3694,1.354,1.3618,24277,0
1977-05-27,1.3618,1.3694,1.3381,1.354,19042,0
1977-05-31,1.354,1.3694,1.354,1.3618,25685,0
1977-06-01,1.3618,1.3694,1.354,1.3618,20829,0
1977-06-02,1.3618,1.3694,1.354,1.3694,16741,0
1977-06-03,1.3694,1.3694,1.3618,1.3694,31950,0
1977-06-06,1.3694,1.3929,1.3694,1.3773,28115,0
1977-06-07,1.3773,1.4008,1.3694,1.4008,35139,0
1977-06-08,1.4008,1.4242,1.3929,1.4008,74756,0
1977-06-09,1.4008,1.4086,1.4008,1.4086,29518,0
1977-06-10,1.3929,1.3929,1.3694,1.3929,62486,0
1977-06-13,1.3929,1.4008,1.3694,1.3694,30416,0
1977-06-14,1.3694,1.3929,1.3694,1.3929,38846,0
1977-06-15,1.3929,1.3929,1.3773,1.3929,21340,0
1977-06-16,1.3929,1.4242,1.3929,1.4008,34758,0
1977-06-17,1.4008,1.4242,1.4008,1.4008,36929,0
1977-06-20,1.4008,1.4242,1.4008,1.4086,34758,0
1977-06-21,1.4086,1.4318,1.4086,1.4318,35910,0
1977-06-22,1.4242,1.4242,1.4008,1.4008,28881,0
1977-06-23,1.4008,1.4086,1.4008,1.4086,39361,0
1977-06-24,1.4086,1.4318,1.4086,1.4318,44215,0
1977-06-27,1.4318,1.4553,1.4318,1.4553,46135,0
1977-06-28,1.4553,1.4553,1.4318,1.4553,39104,0
1977-06-29,1.4553,1.4553,1.4318,1.4398,44853,0
1977-06-30,1.4398,1.4553,1.4318,1.4553,39488,0
1977-07-01,1.4553,1.4712,1.4553,1.4553,18528,0
1977-07-05,1.4553,1.4712,1.4553,1.4553,24533,0
1977-07-06,1.4553,1.4712,1.3773,1.4712,26836,0
1977-07-07,1.4712,1.4868,1.4634,1.4712,41273,0
1977-07-08,1.4868,1.5103,1.4868,1.4947,29775,0
1977-07-11,1.4947,1.5103,1.4712,1.4868,43575,0
1977-07-12,1.4868,1.5103,1.4712,1.5103,89323,0
1977-07-13,1.5103,1.5182,1.4947,1.5103,42425,0
1977-07-15,1.5103,1.5182,1.4398,1.5103,59421,0
1977-07-18,1.5103,1.5182,1.4712,1.5103,74883,0
1977-07-19,1.5103,1.5182,1.4868,1.4947,69007,0
1977-07-20,1.4947,1.5182,1.4947,1.5103,30286,0
1977-07-21,1.5103,1.5182,1.5103,1.5182,33992,0
1977-07-22,1.5182,1.5258,1.4947,1.5103,51113,0
1977-07-25,1.5103,1.5258,1.4947,1.5103,27988,0
1977-07-26,1.5103,1.5182,1.4947,1.5103,22617,0
1977-07-27,1.5103,1.5258,1.4868,1.4947,25556,0
1977-07-28,1.4947,1.4947,1.4712,1.4868,28115,0
1977-07-29,1.4868,1.4868,1.4553,1.4634,35015,0
1977-08-01,1.4634,1.4634,1.4553,1.4634,30416,0
1977-08-02,1.4634,1.4868,1.4634,1.4712,23512,0
1977-08-03,1.4947,1.4947,1.4634,1.4634,22748,0
1977-08-04,1.4634,1.4868,1.4634,1.4712,30030,0
1977-08-05,1.4712,1.4868,1.4634,1.4712,15844,0
1977-08-08,1.4712,1.4868,1.4634,1.4712,30030,0
1977-08-09,1.4712,1.4868,1.4553,1.4634,16868,0
1977-08-10,1.4634,1.4712,1.4553,1.4634,17379,0
1977-08-11,1.4634,1.4712,1.4634,1.4634,14951,0
1977-08-12,1.4634,1.4712,1.4398,1.4553,19553,0
1977-08-15,1.4553,1.4712,1.4398,1.4553,29137,0
1977-08-16,1.4553,1.4553,1.4398,1.4398,26964,0
1977-08-17,1.4398,1.4553,1.4318,1.4553,58655,0
1977-08-18,1.4553,1.4634,1.4398,1.4398,23639,0
1977-08-19,1.4398,1.4553,1.4318,1.4398,20064,0
1977-08-22,1.4398,1.4398,1.4318,1.4318,15591,0
1977-08-23,1.4318,1.4398,1.4242,1.4242,20574,0
1977-08-24,1.4242,1.4398,1.4086,1.4318,32968,0
1977-08-25,1.4318,1.4318,1.4086,1.4318,33992,0
1977-08-26,1.4318,1.4398,1.4242,1.4318,20574,0
1977-08-29,1.4318,1.4398,1.4242,1.4318,36421,0
1977-08-30,1.4318,1.4398,1.4242,1.4318,16357,0
1977-08-31,1.4318,1.4318,1.4242,1.4318,46007,0
1977-09-01,1.4318,1.4634,1.4318,1.4398,20829,0
1977-09-02,1.4553,1.4712,1.4553,1.4553,20700,0
1977-09-06,1.4553,1.4634,1.4398,1.4553,24025,0
1977-09-07,1.4553,1.4634,1.4553,1.4634,22617,0
1977-09-08,1.4634,1.4634,1.4398,1.4553,20446,0
1977-09-09,1.4553,1.4553,1.4398,1.4398,58910,0
1977-09-12,1.4634,1.4634,1.4398,1.4553,19172,0
1977-09-13,1.4553,1.4553,1.4398,1.4553,26069,0
1977-09-14,1.4553,1.4634,1.4398,1.4634,35139,0
1977-09-15,1.4634,1.4712,1.4553,1.4634,21983,0
1977-09-16,1.4634,1.4634,1.4398,1.4553,21212,0
1977-09-19,1.4553,1.4634,1.4398,1.4553,16612,0
1977-09-20,1.4553,1.4634,1.4318,1.4398,15718,0
1977-09-21,1.4398,1.4398,1.4318,1.4398,25175,0
1977-09-22,1.4398,1.4398,1.4165,1.4318,13418,0
1977-09-23,1.4318,1.4398,1.4165,1.4165,30416,0
1977-09-26,1.4165,1.4318,1.4086,1.4318,25301,0
1977-09-27,1.4318,1.4398,1.4086,1.4086,14821,0
1977-09-28,1.4086,1.4318,1.4086,1.4165,15718,0
1977-09-29,1.4318,1.4398,1.4318,1.4398,18528,0
1977-09-30,1.4398,1.4553,1.4318,1.4553,25430,0
1977-10-03,1.4553,1.4712,1.4553,1.4634,30030,0
1977-10-04,1.4634,1.4712,1.4553,1.4634,16357,0
1977-10-05,1.4634,1.4634,1.4553,1.4634,18019,0
1977-10-06,1.4634,1.4634,1.4398,1.4398,20446,0
1977-10-07,1.4398,1.4712,1.4398,1.4634,22617,0
1977-10-10,1.4634,1.4634,1.4553,1.4553,16741,0
1977-10-11,1.4553,1.4634,1.4553,1.4553,20957,0
1977-10-12,1.4553,1.4634,1.4398,1.4634,16868,0
1977-10-13,1.4634,1.4634,1.4165,1.4318,53161,0
1977-10-14,1.4318,1.4318,1.4086,1.4165,13544,0
1977-10-17,1.4165,1.4318,1.4008,1.4165,25430,0
1977-10-18,1.4165,1.4318,1.4008,1.4008,21855,0
1977-10-19,1.4008,1.4086,1.3851,1.3851,20190,0
1977-10-20,1.3851,1.4008,1.354,1.4008,58910,0
1977-10-21,1.3851,1.3851,1.3773,1.3851,17505,0
1977-10-24,1.3851,1.3851,1.3694,1.3694,29009,0
1977-10-25,1.3694,1.3694,1.354,1.3694,45879,0
1977-10-26,1.3694,1.3773,1.354,1.3773,26451,0
1977-10-27,1.3773,1.4086,1.3773,1.3851,39996,0
1977-10-28,1.4008,1.4086,1.4008,1.4008,30669,0
1977-10-31,1.4008,1.4165,1.3851,1.3851,33609,0
1977-11-01,1.3851,1.4008,1.3773,1.3851,62999,0
1977-11-02,1.3851,1.4008,1.3851,1.4008,42934,0
1977-11-03,1.4008,1.4008,1.3773,1.3851,40253,0
1977-11-04,1.3851,1.4008,1.3851,1.4008,41273,0
1977-11-07,1.4008,1.4318,1.4008,1.4165,48430,0
1977-11-08,1.4165,1.4318,1.4165,1.4318,38976,0
1977-11-09,1.4318,1.4553,1.4318,1.4553,104786,0
1977-11-10,1.4553,1.4553,1.4398,1.4553,24791,0
1977-11-11,1.4553,1.4712,1.4398,1.4553,248164,0
1977-11-14,1.4553,1.4634,1.4318,1.4398,23767,0
1977-11-15,1.4398,1.4634,1.4398,1.4634,33992,0
1977-11-16,1.4634,1.4634,1.4398,1.4553,58525,0
1977-11-17,1.4553,1.4553,1.4008,1.4318,27477,0
1977-11-18,1.4318,1.4553,1.4318,1.4398,17889,0
1977-11-21,1.4398,1.4553,1.4398,1.4553,15844,0
1977-11-22,1.4553,1.4553,1.4318,1.4553,83190,0
1977-11-23,1.4553,1.4553,1.4318,1.4398,19680,0
1977-11-25,1.4398,1.4553,1.4398,1.4398,13930,0
1977-11-28,1.4398,1.4712,1.4165,1.4553,35780,0
1977-11-29,1.4553,1.4634,1.4398,1.4634,37058,0
1977-11-30,1.4634,1.4712,1.4553,1.4634,32457,0
1977-12-01,1.4634,1.4712,1.4553,1.4712,39743,0
1977-12-02,1.4712,1.4868,1.4634,1.4712,28368,0
1977-12-05,1.4712,1.4868,1.4712,1.4712,35653,0
1977-12-06,1.4712,1.4868,1.4712,1.4868,40253,0
1977-12-07,1.4868,1.4947,1.4868,1.4947,38081,0
1977-12-08,1.4947,1.4947,1.4868,1.4947,56101,0
1977-12-09,1.4868,1.4868,1.4712,1.4868,29775,0
1977-12-12,1.4947,1.4947,1.4553,1.4553,28623,0
1977-12-13,1.4553,1.4634,1.4553,1.4634,55075,0
1977-12-14,1.4634,1.4634,1.4553,1.4634,35780,0
1977-12-15,1.4634,1.4712,1.4398,1.4398,31308,0
1977-12-16,1.4398,1.4634,1.4398,1.4398,29137,0
1977-12-19,1.4398,1.4634,1.4398,1.4398,26578,0
1977-12-20,1.4398,1.4634,1.4398,1.4634,25942,0
1977-12-21,1.4634,1.4634,1.4398,1.4553,39871,0
1977-12-22,1.4553,1.4634,1.4318,1.4634,47410,0
1977-12-23,1.4634,1.4712,1.4634,1.4712,34758,0
1977-12-27,1.4712,1.4868,1.4634,1.4634,23512,0
1977-12-28,1.4634,1.4712,1.4634,1.4712,24404,0
1977-12-29,1.4712,1.4947,1.4634,1.4712,31053,0
1977-12-30,1.4712,1.4712,1.4634,1.4634,23767,0
1978-01-03,1.4634,1.4868,1.4634,1.4634,27605,0
1978-01-04,1.4634,1.4712,1.4553,1.4553,31950,0
1978-01-05,1.4553,1.4712,1.4553,1.4634,50350,0
1978-01-06,1.4634,1.4634,1.4553,1.4553,28368,0
1978-01-09,1.4553,1.4553,1.4398,1.4398,35523,0
1978-01-10,1.4398,1.4553,1.4165,1.4318,54181,0
1978-01-11,1.4318,1.4398,1.4165,1.4318,24404,0
1978-01-12,1.4318,1.4318,1.4165,1.4318,47793,0
1978-01-13,1.4318,1.4398,1.4318,1.4318,22877,0
1978-01-16,1.4318,1.4398,1.4318,1.4318,25942,0
1978-01-17,1.4318,1.4398,1.4318,1.4318,36800,0
1978-01-18,1.4318,1.4398,1.4318,1.4398,21983,0
1978-01-19,1.4398,1.4553,1.4165,1.4318,32077,0
1978-01-20,1.4318,1.4398,1.4165,1.4318,20700,0
1978-01-23,1.4318,1.4398,1.4318,1.4398,36929,0
1978-01-24,1.4398,1.4553,1.4318,1.4398,41018,0
1978-01-25,1.4398,1.4553,1.4318,1.4318,15081,0
1978-01-26,1.4318,1.4398,1.4318,1.4398,23767,0
1978-01-27,1.4398,1.4398,1.4318,1.4318,21594,0
1978-01-30,1.4398,1.4553,1.4398,1.4398,27091,0
1978-01-31,1.4398,1.4634,1.4398,1.4634,25046,0
1978-02-01,1.4634,1.4634,1.4553,1.4634,22363,0
1978-02-02,1.4634,1.4634,1.4398,1.4634,23387,0
1978-02-03,1.4634,1.4712,1.4398,1.4634,26069,0
1978-02-06,1.4634,1.4712,1.4553,1.4634,12779,0
1978-02-07,1.4634,1.4712,1.4634,1.4634,15844,0
1978-02-08,1.4634,1.4868,1.4634,1.4868,23512,0
1978-02-09,1.4868,1.4947,1.4712,1.4868,29265,0
1978-02-10,1.4868,1.4947,1.4634,1.4712,33992,0
1978-02-13,1.4712,1.4868,1.4712,1.4712,14438,0
1978-02-14,1.4712,1.4868,1.4634,1.4868,18913,0
1978-02-15,1.4868,1.4868,1.4712,1.4868,20317,0
1978-02-16,1.4712,1.4712,1.4398,1.4634,42045,0
1978-02-17,1.4634,1.4868,1.4553,1.4712,17251,0
1978-02-21,1.4712,1.4712,1.4398,1.4553,187848,0
1978-02-22,1.4398,1.4398,1.4318,1.4318,54694,0
1978-02-23,1.4318,1.4398,1.4165,1.4165,47666,0
1978-02-24,1.4318,1.4553,1.4318,1.4398,26200,0
1978-02-27,1.4398,1.4634,1.4165,1.4398,55973,0
1978-02-28,1.4398,1.4553,1.4318,1.4398,35139,0
1978-03-01,1.4398,1.4553,1.4318,1.4553,24533,0
1978-03-02,1.4553,1.4553,1.4398,1.4553,15844,0
1978-03-03,1.4553,1.4553,1.4398,1.4398,27605,0
1978-03-06,1.4398,1.4553,1.4398,1.4553,33992,0
1978-03-07,1.4553,1.4634,1.4318,1.4553,22877,0
1978-03-08,1.4553,1.4712,1.4398,1.4634,35395,0
1978-03-09,1.4634,1.4712,1.4634,1.4712,22237,0
1978-03-10,1.4634,1.4634,1.4553,1.4634,27860,0
1978-03-13,1.4634,1.4712,1.4553,1.4634,31053,0
1978-03-14,1.4634,1.4712,1.4634,1.4634,14438,0
1978-03-15,1.4634,1.4712,1.4634,1.4712,19042,0
1978-03-16,1.4712,1.4712,1.4553,1.4634,22237,0
1978-03-17,1.4634,1.4634,1.4553,1.4553,20700,0
1978-03-20,1.4553,1.4712,1.4553,1.4553,27732,0
1978-03-21,1.4553,1.4634,1.4553,1.4553,35139,0
1978-03-22,1.4553,1.4634,1.4553,1.4634,44215,0
1978-03-23,1.4634,1.4712,1.4553,1.4553,15081,0
1978-03-27,1.4553,1.4634,1.4553,1.4634,23128,0
1978-03-28,1.4634,1.4712,1.4634,1.4712,20190,0
1978-03-29,1.4712,1.4712,1.4634,1.4634,13418,0
1978-03-30,1.4634,1.4712,1.4634,1.4712,19553,0
1978-03-31,1.4712,1.4712,1.4634,1.4712,24919,0
1978-04-03,1.4712,1.4712,1.4553,1.4553,33865,0
1978-04-04,1.4553,1.4634,1.4553,1.4553,14566,0
1978-04-05,1.4553,1.4634,1.4553,1.4634,13418,0
1978-04-06,1.4634,1.4712,1.4553,1.4634,18019,0
1978-04-07,1.4634,1.4712,1.4634,1.4712,20446,0
1978-04-10,1.4712,1.4712,1.4553,1.4553,39614,0
1978-04-11,1.4553,1.4634,1.4553,1.4634,15844,0
1978-04-12,1.4634,1.4712,1.4553,1.4712,29904,0
1978-04-13,1.4712,1.4712,1.4634,1.4712,35139,0
1978-04-14,1.4712,1.4868,1.4634,1.4868,29647,0
1978-04-17,1.4868,1.4868,1.4634,1.4712,44853,0
1978-04-18,1.4712,1.4712,1.4553,1.4712,29775,0
1978-04-19,1.4712,1.4712,1.4553,1.4634,27988,0
1978-04-20,1.4634,1.4712,1.4553,1.4712,74375,0
1978-04-21,1.4712,1.4868,1.4553,1.4634,30416,0
1978-04-24,1.4634,1.4947,1.4398,1.4553,67215,0
1978-04-25,1.4553,1.4634,1.4318,1.4318,69645,0
1978-04-26,1.4318,1.4398,1.4165,1.4165,100438,0
1978-04-27,1.4165,1.4318,1.4165,1.4165,50732,0
1978-04-28,1.4165,1.4318,1.4165,1.4318,50606,0
1978-05-01,1.4318,1.4398,1.4165,1.4398,51113,0
1978-05-02,1.4398,1.4398,1.4318,1.4398,35395,0
1978-05-03,1.4398,1.4634,1.4318,1.4318,33609,0
1978-05-04,1.4318,1.4553,1.4165,1.4165,37183,0
1978-05-05,1.4165,1.4398,1.4165,1.4318,34247,0
1978-05-08,1.4318,1.4398,1.4165,1.4165,41915,0
1978-05-09,1.4165,1.4318,1.4086,1.4318,32457,0
1978-05-10,1.4318,1.4318,1.4165,1.4318,23512,0
1978-05-11,1.4318,1.4318,1.4086,1.4165,36800,0
1978-05-12,1.4165,1.4165,1.4086,1.4086,36421,0
1978-05-15,1.4086,1.4165,1.3929,1.4086,53925,0
1978-05-16,1.4086,1.4318,1.4086,1.4318,41145,0
1978-05-17,1.4318,1.4398,1.4165,1.4398,28242,0
1978-05-18,1.4398,1.4398,1.4165,1.4165,34120,0
1978-05-19,1.4165,1.4398,1.4165,1.4165,16868,0
1978-05-22,1.4165,1.4318,1.4086,1.4165,26578,0
1978-05-23,1.4165,1.4318,1.4086,1.4165,28623,0
1978-05-24,1.4165,1.4318,1.4086,1.4318,29518,0
1978-05-25,1.4318,1.4318,1.4165,1.4165,28623,0
1978-05-26,1.4165,1.4318,1.4086,1.4165,13418,0
1978-05-30,1.4165,1.4398,1.4165,1.4318,18913,0
1978-05-31,1.4318,1.4553,1.4165,1.4553,54565,0
1978-06-01,1.4553,1.4634,1.4398,1.4553,31565,0
1978-06-02,1.4553,1.4634,1.4398,1.4634,54053,0
1978-06-05,1.4634,1.4634,1.4553,1.4634,22617,0
1978-06-06,1.4634,1.4712,1.4553,1.4634,46262,0
1978-06-07,1.4634,1.4868,1.4634,1.4634,25942,0
1978-06-08,1.4634,1.4947,1.4634,1.4947,34501,0
1978-06-09,1.4947,1.4947,1.4712,1.4868,18657,0
1978-06-12,1.4868,1.4868,1.4712,1.4712,16612,0
1978-06-13,1.4712,1.4712,1.4634,1.4634,38462,0
1978-06-14,1.4791,1.4791,1.4398,1.4553,38592,0
1978-06-15,1.4553,1.4553,1.4165,1.4318,45237,0
1978-06-16,1.4318,1.4398,1.4165,1.4398,24151,0
1978-06-19,1.4398,1.4553,1.4165,1.4165,25301,0
1978-06-20,1.4165,1.4791,1.4165,1.4398,28368,0
1978-06-21,1.4398,1.4398,1.4165,1.4165,21983,0
1978-06-22,1.4318,1.4398,1.4318,1.4318,16612,0
1978-06-23,1.4318,1.4553,1.4318,1.4398,25685,0
1978-06-26,1.4398,1.4398,1.4165,1.4318,33352,0
1978-06-27,1.4318,1.4398,1.4165,1.4318,15081,0
1978-06-28,1.4318,1.4553,1.4318,1.4553,23639,0
1978-06-29,1.4553,1.4634,1.4398,1.4398,21212,0
1978-06-30,1.4553,1.4634,1.4553,1.4634,15207,0
1978-07-03,1.4634,1.4634,1.4553,1.4553,20829,0
1978-07-05,1.4553,1.4791,1.4553,1.4634,20064,0
1978-07-06,1.4553,1.4553,1.4398,1.4398,25046,0
1978-07-07,1.4398,1.4791,1.4318,1.4398,31950,0
1978-07-10,1.4398,1.4634,1.4398,1.4553,18528,0
1978-07-11,1.4553,1.4634,1.4398,1.4553,18657,0
1978-07-12,1.4553,1.4634,1.4398,1.4634,23387,0
1978-07-13,1.4634,1.4791,1.4398,1.4634,18786,0
1978-07-14,1.4634,1.4634,1.4398,1.4553,23767,0
1978-07-17,1.4553,1.4791,1.4553,1.4634,26451,0
1978-07-18,1.4634,1.4791,1.4553,1.4791,26451,0
1978-07-19,1.4791,1.5024,1.4398,1.4791,19553,0
1978-07-20,1.4791,1.4791,1.4634,1.4791,26200,0
1978-07-21,1.4791,1.4791,1.4553,1.4634,22877,0
1978-07-24,1.4634,1.4868,1.4553,1.4868,33226,0
1978-07-25,1.4868,1.4868,1.4634,1.4791,22363,0
1978-07-26,1.4791,1.4868,1.4634,1.4791,19172,0
1978-07-27,1.4791,1.4868,1.4634,1.4791,14309,0
1978-07-28,1.4791,1.4868,1.4553,1.4634,35780,0
1978-07-31,1.4634,1.4791,1.4553,1.4634,29518,0
1978-08-01,1.4634,1.4791,1.4553,1.4634,31820,0
1978-08-02,1.4634,1.4791,1.4634,1.4791,81146,0
1978-08-03,1.4791,1.5024,1.4791,1.4868,61081,0
1978-08-04,1.4868,1.5024,1.4868,1.4868,20190,0
1978-08-07,1.4868,1.5103,1.4868,1.5103,29904,0
1978-08-08,1.5103,1.5103,1.4868,1.5103,59293,0
1978-08-09,1.5103,1.5103,1.5024,1.5024,24404,0
1978-08-10,1.5024,1.5258,1.5024,1.5258,32205,0
1978-08-11,1.5258,1.5258,1.5103,1.5103,17889,0
1978-08-14,1.5103,1.5338,1.4791,1.5103,29518,0
1978-08-15,1.5103,1.5258,1.5024,1.5103,28623,0
1978-08-16,1.5103,1.5258,1.5024,1.5024,21212,0
1978-08-17,1.5258,1.5338,1.5258,1.5338,113988,0
1978-08-18,1.5338,1.5571,1.5338,1.5416,305158,0
1978-08-21,1.5416,1.5571,1.5258,1.5416,89706,0
1978-08-22,1.5416,1.5416,1.5258,1.5338,102359,0
1978-08-23,1.5338,1.5416,1.5103,1.5258,46135,0
1978-08-24,1.5258,1.5338,1.5258,1.5258,29518,0
1978-08-25,1.5258,1.5338,1.5258,1.5338,24660,0
1978-08-28,1.5338,1.5338,1.5103,1.5258,30926,0
1978-08-29,1.5258,1.5338,1.5103,1.5258,39361,0
1978-08-30,1.5258,1.5338,1.5258,1.5258,12779,0
1978-08-31,1.5258,1.5338,1.5258,1.5338,42555,0
1978-09-01,1.5338,1.5338,1.5258,1.5338,23767,0
1978-09-05,1.5338,1.5571,1.5338,1.5571,72328,0
1978-09-06,1.5571,1.5571,1.5103,1.5103,317940,0
1978-09-07,1.5103,1.5258,1.5024,1.5258,27347,0
1978-09-08,1.5258,1.5258,1.5024,1.5258,30158,0
1978-09-11,1.5258,1.5416,1.5103,1.5338,44215,0
1978-09-12,1.5338,1.5338,1.5258,1.5338,19427,0
1978-09-13,1.5338,1.5338,1.5258,1.5338,29392,0
1978-09-14,1.5338,1.5338,1.5103,1.5338,34886,0
1978-09-15,1.5338,1.5338,1.5258,1.5258,50859,0
1978-09-18,1.5338,1.5416,1.5338,1.5338,34630,0
1978-09-19,1.5338,1.5416,1.5258,1.5338,28750,0
1978-09-20,1.5338,1.5338,1.5103,1.5258,107725,0
1978-09-21,1.5258,1.5258,1.5103,1.5103,20700,0
1978-09-22,1.5103,1.5258,1.5103,1.5258,22363,0
1978-09-25,1.5258,1.5258,1.5103,1.5258,26836,0
1978-09-26,1.5258,1.5258,1.5103,1.5258,28750,0
1978-09-27,1.5258,1.5258,1.5103,1.5103,21983,0
1978-09-28,1.5103,1.5258,1.5103,1.5258,16483,0
1978-09-29,1.5258,1.5258,1.5024,1.5024,20574,0
1978-10-02,1.5024,1.5103,1.5024,1.5024,12650,0
1978-10-03,1.5024,1.5103,1.5024,1.5024,14566,0
1978-10-04,1.5024,1.5103,1.5024,1.5103,21594,0
1978-10-05,1.5103,1.5258,1.5024,1.5103,15207,0
1978-10-06,1.5103,1.5103,1.4868,1.5103,151816,0
1978-10-09,1.5103,1.5103,1.5024,1.5103,21722,0
1978-10-10,1.5103,1.5733,1.5024,1.5024,24919,0
1978-10-11,1.5024,1.5103,1.5024,1.5024,22617,0
1978-10-12,1.5024,1.5103,1.5024,1.5103,27091,0
1978-10-13,1.5103,1.5103,1.4868,1.5024,19172,0
1978-10-16,1.5024,1.5024,1.4712,1.4868,30796,0
1978-10-17,1.4868,1.5024,1.4712,1.4868,49202,0
1978-10-18,1.4868,1.5571,1.4712,1.4712,42425,0
1978-10-19,1.4712,1.4712,1.4476,1.4634,28623,0
1978-10-20,1.4634,1.4634,1.4476,1.4634,51755,0
1978-10-23,1.4634,1.4634,1.4398,1.4634,40253,0
1978-10-24,1.4634,1.4634,1.4476,1.4476,31435,0
1978-10-25,1.4476,1.4634,1.4476,1.4634,23002,0
1978-10-26,1.4634,1.5103,1.4398,1.4476,20574,0
1978-10-27,1.4476,1.4476,1.4242,1.4242,36167,0
1978-10-30,1.4242,1.4398,1.4008,1.4242,195388,0
1978-10-31,1.4242,1.4242,1.3929,1.4008,103634,0
1978-11-01,1.4008,1.4242,1.3773,1.4008,53797,0
1978-11-02,1.4165,1.4242,1.4165,1.4242,43193,0
1978-11-03,1.4242,1.4398,1.4165,1.4165,24791,0
1978-11-06,1.4165,1.4398,1.4165,1.4165,32838,0
1978-11-07,1.4165,1.4242,1.4008,1.4165,25556,0
1978-11-08,1.4165,1.4165,1.3929,1.3929,30286,0
1978-11-09,1.3929,1.4165,1.3929,1.4008,27477,0
1978-11-10,1.4008,1.4008,1.3929,1.3929,25301,0
1978-11-13,1.3929,1.4165,1.3069,1.3929,21212,0
1978-11-14,1.3929,1.4008,1.3773,1.3773,31565,0
1978-11-15,1.3773,1.3929,1.3694,1.3773,43448,0
1978-11-16,1.3773,1.3929,1.3694,1.3694,22237,0
1978-11-17,1.3694,1.4165,1.3694,1.4008,42045,0
1978-11-20,1.4008,1.4165,1.3929,1.4165,25814,0
1978-11-21,1.4165,1.4165,1.4008,1.4165,33479,0
1978-11-22,1.4165,1.4242,1.3694,1.4242,33479,0
1978-11-24,1.4242,1.4398,1.4242,1.4242,7799,0
1978-11-27,1.4242,1.4398,1.4242,1.4398,63126,0
1978-11-28,1.4398,1.4476,1.4242,1.4476,84722,0
1978-11-29,1.4476,1.4634,1.4398,1.4398,35780,0
1978-11-30,1.4398,1.4476,1.4242,1.4398,13930,0
1978-12-01,1.4398,1.4476,1.4242,1.4398,36293,0
1978-12-04,1.4398,1.4634,1.4242,1.4634,27605,0
1978-12-05,1.4634,1.4868,1.4634,1.4712,14566,0
1978-12-06,1.4712,1.4868,1.4476,1.4634,16995,0
1978-12-07,1.4634,1.4712,1.4476,1.4476,15207,0
1978-12-08,1.4476,1.5024,1.4476,1.4476,17123,0
1978-12-11,1.4476,1.4476,1.4398,1.4476,18913,0
1978-12-12,1.4476,1.4476,1.4398,1.4398,26069,0
1978-12-13,1.4398,1.4398,1.3929,1.4165,114246,0
1978-12-14,1.4165,1.4242,1.3773,1.4008,101208,0
1978-12-15,1.4008,1.4553,1.3773,1.3773,34758,0
1978-12-18,1.3773,1.3773,1.354,1.3694,84211,0
1978-12-19,1.3694,1.3694,1.354,1.354,35653,0
1978-12-20,1.354,1.3694,1.354,1.354,32457,0
1978-12-21,1.354,1.3694,1.3303,1.3459,50859,0
1978-12-22,1.3459,1.354,1.3303,1.354,29009,0
1978-12-26,1.354,1.3694,1.3303,1.354,45365,0
1978-12-27,1.3459,1.3459,1.3149,1.3149,42045,0
1978-12-28,1.3149,1.3303,1.3069,1.3149,57886,0
1978-12-29,1.3149,1.3459,1.3149,1.3149,62744,0
1979-01-02,1.3149,1.354,1.3149,1.354,49836,0
1979-01-03,1.354,1.3929,1.354,1.3773,24533,0
1979-01-04,1.3929,1.4242,1.3929,1.4242,30416,0
1979-01-05,1.4242,1.4242,1.4165,1.4242,19937,0
1979-01-08,1.4242,1.4553,1.4165,1.4553,22748,0
1979-01-09,1.4553,1.4553,1.4165,1.4242,32077,0
1979-01-10,1.4242,1.4242,1.4008,1.4165,24660,0
1979-01-11,1.4165,1.4242,1.4008,1.4242,15591,0
1979-01-12,1.4242,1.4398,1.3929,1.4165,23767,0
1979-01-15,1.4165,1.4242,1.4008,1.4165,22363,0
1979-01-16,1.4165,1.4553,1.4165,1.4398,23002,0
1979-01-17,1.4398,1.4398,1.4165,1.4398,16357,0
1979-01-18,1.4398,1.4553,1.4165,1.4398,15337,0
1979-01-19,1.4398,1.4398,1.4165,1.4398,13160,0
1979-01-22,1.4398,1.4634,1.4242,1.4242,20317,0
1979-01-23,1.4242,1.4398,1.4242,1.4242,39614,0
1979-01-24,1.4242,1.4398,1.4242,1.4242,16357,0
1979-01-25,1.4242,1.4553,1.4242,1.4398,30416,0
1979-01-26,1.4398,1.4634,1.4242,1.4553,17632,0
1979-01-29,1.4553,1.4634,1.4398,1.4553,23512,0
1979-01-30,1.4553,1.4634,1.4553,1.4634,27477,0
1979-01-31,1.4634,1.4791,1.4553,1.4791,23256,0
1979-02-01,1.4791,1.4791,1.4553,1.4791,25556,0
1979-02-02,1.4791,1.4791,1.4553,1.4634,36167,0
1979-02-05,1.4634,1.4791,1.4242,1.4553,23639,0
1979-02-06,1.4553,1.4553,1.4242,1.4553,21212,0
1979-02-07,1.4553,1.4553,1.4242,1.4398,18528,0
1979-02-08,1.4398,1.4398,1.4242,1.4398,29137,0
1979-02-09,1.4398,1.4553,1.4242,1.4242,27860,0
1979-02-12,1.4242,1.4553,1.4165,1.4398,21983,0
1979-02-13,1.4398,1.4553,1.4398,1.4398,17251,0
1979-02-14,1.4398,1.4553,1.4398,1.4553,19680,0
1979-02-15,1.4553,1.4553,1.4398,1.4553,12779,0
1979-02-16,1.4553,1.4634,1.4553,1.4553,31053,0
1979-02-20,1.4553,1.4634,1.4553,1.4553,15463,0
1979-02-21,1.4553,1.4634,1.4553,1.4634,65170,0
1979-02-22,1.4634,1.4791,1.4553,1.4634,18786,0
1979-02-23,1.4634,1.4791,1.4553,1.4553,16483,0
1979-02-26,1.4553,1.4791,1.4553,1.4634,28368,0
1979-02-27,1.4634,1.4791,1.4398,1.4553,50479,0
1979-02-28,1.4553,1.4634,1.4398,1.4634,17889,0
1979-03-01,1.4634,1.4791,1.4553,1.4634,35523,0
1979-03-02,1.4634,1.4634,1.4553,1.4634,29009,0
1979-03-05,1.4634,1.4868,1.4553,1.4868,200371,0
1979-03-06,1.4868,1.5024,1.4791,1.4868,26705,0
1979-03-07,1.4868,1.4868,1.4791,1.4791,19810,0
1979-03-08,1.4791,1.5024,1.4791,1.4868,18273,0
1979-03-09,1.4868,1.5103,1.4791,1.5024,31950,0
1979-03-12,1.5024,1.5103,1.4868,1.5024,17251,0
1979-03-13,1.5024,1.5103,1.4868,1.5103,31181,0
1979-03-14,1.5182,1.5182,1.4634,1.4634,79354,0
1979-03-15,1.4634,1.4868,1.4634,1.4868,35780,0
1979-03-16,1.4868,1.4868,1.4634,1.4634,20700,0
1979-03-19,1.4634,1.4791,1.4634,1.4791,26964,0
1979-03-20,1.4791,1.4868,1.4553,1.4634,32457,0
1979-03-21,1.4634,1.4868,1.4553,1.4634,49071,0
1979-03-22,1.4634,1.4791,1.4634,1.4791,19810,0
1979-03-23,1.4791,1.4868,1.4553,1.4791,18019,0
1979-03-26,1.4791,1.4868,1.4634,1.4791,26200,0
1979-03-27,1.4791,1.4791,1.4634,1.4791,53032,0
1979-03-28,1.4791,1.4868,1.4634,1.4868,31691,0
1979-03-29,1.4868,1.4868,1.4634,1.4634,44086,0
1979-03-30,1.4634,1.4868,1.4634,1.4791,21594,0
1979-04-02,1.4791,1.4791,1.4553,1.4634,59421,0
1979-04-03,1.4634,1.4868,1.4634,1.4791,25430,0
1979-04-04,1.4791,1.4868,1.4634,1.4791,38592,0
1979-04-05,1.4791,1.4791,1.4634,1.4791,41273,0
1979-04-06,1.4791,1.4868,1.4634,1.4791,28242,0
1979-04-09,1.4791,1.5024,1.4791,1.5024,54181,0
1979-04-10,1.5024,1.5024,1.4868,1.4868,23639,0
1979-04-11,1.4868,1.5182,1.4868,1.4868,23128,0
1979-04-12,1.4868,1.5024,1.4868,1.4868,18273,0
1979-04-16,1.4868,1.5416,1.4791,1.5024,20446,0
1979-04-17,1.5024,1.5024,1.4791,1.4791,18019,0
1979-04-18,1.4791,1.5024,1.4791,1.5024,18913,0
1979-04-19,1.5024,1.5024,1.4868,1.4868,19937,0
1979-04-20,1.4868,1.5024,1.4791,1.4868,20446,0
1979-04-23,1.4868,1.5024,1.4791,1.4791,36421,0
1979-04-24,1.4791,1.5182,1.4791,1.4868,34372,0
1979-04-25,1.4868,1.5024,1.4634,1.4791,46770,0
1979-04-26,1.4791,1.4791,1.4553,1.4553,24025,0
1979-04-27,1.4553,1.4791,1.4553,1.4634,34247,0
1979-04-30,1.4634,1.4791,1.4398,1.4791,25814,0
1979-05-01,1.4791,1.4791,1.4634,1.4791,17505,0
1979-05-02,1.4791,1.4791,1.4634,1.4634,15081,0
1979-05-03,1.4634,1.4791,1.4634,1.4634,37058,0
1979-05-04,1.4634,1.4634,1.4242,1.4398,235387,0
1979-05-07,1.4242,1.4242,1.4008,1.4165,35139,0
1979-05-08,1.4165,1.4242,1.4008,1.4008,36421,0
1979-05-09,1.4008,1.4242,1.4008,1.4242,22491,0
1979-05-10,1.4242,1.4791,1.4008,1.4008,41915,0
1979-05-11,1.4008,1.4868,1.3929,1.4008,32457,0
1979-05-14,1.4008,1.4008,1.3773,1.3773,29265,0
1979-05-15,1.3773,1.4008,1.3773,1.4008,42807,0
1979-05-16,1.4008,1.4165,1.4008,1.4165,20700,0
1979-05-17,1.4165,1.4398,1.4008,1.4398,22748,0
1979-05-18,1.4398,1.4553,1.4242,1.4242,28242,0
1979-05-21,1.4242,1.4398,1.4165,1.4398,81146,0
1979-05-22,1.4398,1.4398,1.4242,1.4242,26451,0
1979-05-23,1.4242,1.4398,1.4242,1.4242,115903,0
1979-05-24,1.4242,1.4398,1.4165,1.4398,23128,0
1979-05-25,1.4398,1.5258,1.4242,1.4553,46135,0
1979-05-29,1.4553,1.4791,1.4398,1.4791,36548,0
1979-05-30,1.4791,1.5493,1.4791,1.4868,36293,0
1979-05-31,1.4868,1.5649,1.4868,1.5182,117951,0
1979-06-01,1.5182,1.5182,1.5024,1.5182,19298,0
1979-06-04,1.5182,1.5182,1.5024,1.5024,25301,0
1979-06-05,1.5024,1.5182,1.5024,1.5024,23897,0
1979-06-06,1.5024,1.5258,1.5024,1.5182,19680,0
1979-06-07,1.5182,1.5258,1.5182,1.5258,44727,0
1979-06-08,1.5258,1.5258,1.5024,1.5024,74629,0
1979-06-11,1.5024,1.5258,1.5024,1.5182,29137,0
1979-06-12,1.5258,1.5809,1.5258,1.5649,118842,0
1979-06-13,1.5649,1.5809,1.5493,1.5809,39104,0
1979-06-14,1.62,1.6354,1.5258,1.5258,65939,0
1979-06-15,1.5258,1.5416,1.5182,1.5182,13032,0
1979-06-18,1.5182,1.5258,1.5182,1.5258,18019,0
1979-06-19,1.5258,1.5258,1.4868,1.5182,17632,0
1979-06-20,1.5182,1.5258,1.4868,1.5024,20446,0
1979-06-21,1.5024,1.5182,1.4868,1.4868,21983,0
1979-06-22,1.5024,1.5182,1.5024,1.5182,33865,0
1979-06-25,1.5182,1.5961,1.4868,1.5024,27860,0
1979-06-26,1.5024,1.5182,1.4868,1.5182,20064,0
1979-06-27,1.5182,1.5182,1.4868,1.5182,25175,0
1979-06-28,1.5182,1.5258,1.4791,1.5182,17765,0
1979-06-29,1.5182,1.5182,1.4868,1.5024,22617,0
1979-07-02,1.5024,1.5258,1.5024,1.5258,35653,0
1979-07-03,1.5258,1.5258,1.5024,1.5024,8944,0
1979-07-05,1.5024,1.5258,1.5024,1.5024,17251,0
1979-07-06,1.5024,1.5961,1.5024,1.5182,16357,0
1979-07-09,1.5182,1.5258,1.5182,1.5258,88176,0
1979-07-10,1.5258,1.5258,1.5182,1.5182,21212,0
1979-07-11,1.5182,1.5258,1.4791,1.5258,21983,0
1979-07-12,1.5258,1.62,1.5182,1.5258,16230,0
1979-07-13,1.5258,1.5258,1.5182,1.5258,18400,0
1979-07-16,1.5258,1.5258,1.5182,1.5258,22491,0
1979-07-17,1.5258,1.5258,1.5182,1.5258,42425,0
1979-07-18,1.5258,1.5258,1.5182,1.5258,198839,0
1979-07-19,1.5258,1.5258,1.5182,1.5182,58655,0
1979-07-20,1.5182,1.5258,1.5182,1.5258,27605,0
1979-07-23,1.5258,1.5258,1.5182,1.5182,103634,0
1979-07-24,1.5182,1.5258,1.5182,1.5182,26836,0
1979-07-25,1.5182,1.5258,1.5182,1.5258,102869,0
1979-07-26,1.5258,1.5258,1.5182,1.5182,71689,0
1979-07-27,1.5182,1.5182,1.5024,1.5024,55587,0
1979-07-30,1.5024,1.5649,1.4868,1.4868,37058,0
1979-07-31,1.4868,1.5258,1.4868,1.5182,37952,0
1979-08-01,1.5182,1.5182,1.5024,1.5182,43193,0
1979-08-02,1.5182,1.5182,1.4868,1.5024,20957,0
1979-08-03,1.5024,1.5182,1.4868,1.5024,38592,0
1979-08-06,1.5024,1.5649,1.4868,1.4868,31950,0
1979-08-07,1.4868,1.5024,1.4868,1.4868,31950,0
1979-08-08,1.4868,1.5809,1.4868,1.5024,35910,0
1979-08-09,1.5024,1.5258,1.4868,1.5182,117691,0
1979-08-10,1.5182,1.5258,1.5182,1.5182,42555,0
1979-08-13,1.5182,1.5416,1.5182,1.5258,76545,0
1979-08-14,1.5258,1.5571,1.5258,1.5571,139161,0
1979-08-15,1.5571,1.6354,1.5258,1.5258,30030,0
1979-08-16,1.5258,1.5571,1.5258,1.5258,31053,0
1979-08-17,1.5258,1.62,1.5258,1.5416,23897,0
1979-08-20,1.5416,1.5416,1.5182,1.5416,24533,0
1979-08-21,1.5416,1.5416,1.5258,1.5258,21340,0
1979-08-22,1.5258,1.5571,1.5258,1.5416,79228,0
1979-08-23,1.5416,1.5416,1.5258,1.5258,21855,0
1979-08-24,1.5258,1.5571,1.5258,1.5258,48559,0
1979-08-27,1.5258,1.5416,1.5258,1.5258,48303,0
1979-08-28,1.5258,1.5416,1.5182,1.5258,66323,0
1979-08-29,1.5258,1.5416,1.5258,1.5258,17765,0
1979-08-30,1.5258,1.62,1.5258,1.5416,67089,0
1979-08-31,1.5416,1.5416,1.5258,1.5416,16995,0
1979-09-04,1.5416,1.5416,1.5182,1.5258,31950,0
1979-09-05,1.5258,1.5416,1.5182,1.5416,40637,0
1979-09-06,1.5416,1.5416,1.5258,1.5258,69133,0
1979-09-07,1.5258,1.5416,1.5258,1.5416,20064,0
1979-09-10,1.5416,1.5416,1.5182,1.5416,75136,0
1979-09-11,1.5416,1.5416,1.5258,1.5416,37058,0
1979-09-12,1.5416,1.5416,1.5182,1.5182,27860,0
1979-09-13,1.5182,1.5809,1.5024,1.5182,74883,0
1979-09-14,1.5024,1.5024,1.4634,1.4634,98012,0
1979-09-17,1.4634,1.4791,1.4634,1.4634,38081,0
1979-09-18,1.4634,1.5571,1.4634,1.4634,53925,0
1979-09-19,1.4634,1.4947,1.4634,1.4791,107344,0
1979-09-20,1.4791,1.4947,1.4634,1.4791,27091,0
1979-09-21,1.4791,1.4791,1.4634,1.4791,58143,0
1979-09-24,1.4791,1.4791,1.4553,1.4634,23639,0
1979-09-25,1.4634,1.4634,1.4242,1.4242,47025,0
1979-09-26,1.4398,1.5416,1.4398,1.4553,36167,0
1979-09-27,1.4553,1.4791,1.4398,1.4791,27091,0
1979-09-28,1.4634,1.4634,1.4553,1.4634,27477,0
1979-10-01,1.4634,1.4634,1.4398,1.4553,27860,0
1979-10-02,1.4553,1.4634,1.4398,1.4553,26451,0
1979-10-03,1.4553,1.5416,1.4553,1.4634,28623,0
1979-10-04,1.4634,1.4791,1.4553,1.4791,35653,0
1979-10-05,1.4791,1.4947,1.4634,1.4791,34501,0
1979-10-08,1.4791,1.5571,1.4634,1.4791,28496,0
1979-10-09,1.4791,1.4791,1.4553,1.4634,26069,0
1979-10-10,1.4553,1.4553,1.3851,1.4008,103634,0
1979-10-11,1.4008,1.4947,1.3773,1.4398,53670,0
1979-10-12,1.4398,1.4553,1.4242,1.4398,44599,0
1979-10-15,1.4398,1.4947,1.4165,1.4242,50095,0
1979-10-16,1.4242,1.4947,1.4242,1.4242,37952,0
1979-10-17,1.4242,1.4398,1.4242,1.4242,35780,0
1979-10-18,1.4242,1.4553,1.4242,1.4553,43321,0
1979-10-19,1.4553,1.4553,1.4165,1.4165,63893,0
1979-10-22,1.4165,1.4791,1.4008,1.4008,46770,0
1979-10-23,1.4008,1.4008,1.3773,1.3773,38592,0
1979-10-24,1.3773,1.4553,1.3773,1.3773,64021,0
1979-10-25,1.3773,1.4008,1.3773,1.3773,33865,0
1979-10-26,1.3851,1.4165,1.3851,1.3851,30030,0
1979-10-29,1.3851,1.4008,1.3773,1.3773,32330,0
1979-10-30,1.3773,1.4398,1.3618,1.3773,166889,0
1979-10-31,1.3773,1.3851,1.3618,1.3618,51371,0
1979-11-01,1.3618,1.3851,1.3618,1.3851,24404,0
1979-11-02,1.3851,1.4553,1.3773,1.3851,29647,0
1979-11-05,1.3851,1.3851,1.3773,1.3851,21594,0
1979-11-06,1.3851,1.3851,1.3618,1.3851,161521,0
1979-11-07,1.3773,1.3773,1.3618,1.3773,25046,0
1979-11-08,1.3773,1.3773,1.3618,1.3773,26964,0
1979-11-09,1.3773,1.3773,1.3459,1.3618,33226,0
1979-11-12,1.3618,1.4242,1.3459,1.3618,33865,0
1979-11-13,1.3618,1.3851,1.3618,1.3851,24404,0
1979-11-14,1.3773,1.3773,1.3618,1.3773,46135,0
1979-11-15,1.3773,1.4553,1.3773,1.3851,44472,0
1979-11-16,1.3851,1.3851,1.3773,1.3773,35015,0
1979-11-19,1.3773,1.3851,1.3773,1.3773,32968,0
1979-11-20,1.3773,1.3773,1.3459,1.3618,43575,0
1979-11-21,1.3618,1.3618,1.3303,1.3618,37311,0
1979-11-23,1.3618,1.3773,1.3459,1.3459,17632,0
1979-11-26,1.3618,1.4398,1.3618,1.3851,101972,0
1979-11-27,1.4008,1.4791,1.4008,1.4553,67345,0
1979-11-28,1.4553,1.5024,1.4553,1.4791,52649,0
1979-11-29,1.4791,1.4947,1.4634,1.4634,55846,0
1979-11-30,1.4634,1.4791,1.4553,1.4791,26836,0
1979-12-03,1.4634,1.4634,1.4242,1.4398,22110,0
1979-12-04,1.4398,1.4553,1.4242,1.4553,33736,0
1979-12-05,1.4553,1.4791,1.4398,1.4634,60571,0
1979-12-06,1.4634,1.4947,1.4634,1.4634,52776,0
1979-12-07,1.4791,1.5571,1.4791,1.4947,35139,0
1979-12-10,1.4947,1.4947,1.4791,1.4947,43193,0
1979-12-11,1.4947,1.4947,1.4791,1.4947,39743,0
1979-12-12,1.4553,1.4553,1.4165,1.4242,82423,0
1979-12-13,1.4242,1.4242,1.4165,1.4242,57760,0
1979-12-14,1.4242,1.4242,1.3851,1.4008,67727,0
1979-12-17,1.4008,1.4791,1.3851,1.4008,133411,0
1979-12-18,1.4008,1.4008,1.3694,1.4008,46643,0
1979-12-19,1.4008,1.4008,1.3694,1.3694,57118,0
1979-12-20,1.3694,1.3851,1.3694,1.3694,52903,0
1979-12-21,1.3694,1.3694,1.3459,1.3459,69517,0
1979-12-24,1.3459,1.4242,1.3459,1.3694,46770,0
1979-12-26,1.3694,1.3851,1.3618,1.3618,56865,0
1979-12-27,1.3618,1.3618,1.3459,1.3459,80762,0
1979-12-28,1.3459,1.3618,1.3459,1.3459,155773,0
1979-12-31,1.3459,1.3618,1.3303,1.3459,130602,0
1980-01-02,1.3459,1.3618,1.3303,1.3459,90090,0
1980-01-03,1.3459,1.3851,1.3459,1.3694,60571,0
1980-01-04,1.3694,1.3851,1.3618,1.3851,36421,0
1980-01-07,1.3851,1.4008,1.3694,1.4008,26069,0
1980-01-08,1.4008,1.4008,1.3851,1.3851,51882,0
1980-01-09,1.3851,1.4008,1.3851,1.4008,27860,0
1980-01-10,1.4008,1.4165,1.3851,1.4008,24791,0
1980-01-11,1.4008,1.4165,1.3851,1.3851,60827,0
1980-01-14,1.3851,1.4712,1.3851,1.4008,33736,0
1980-01-15,1.4008,1.4242,1.4008,1.4165,32838,0
1980-01-16,1.4165,1.4165,1.4008,1.4165,69388,0
1980-01-17,1.4165,1.4165,1.4008,1.4008,36167,0
1980-01-18,1.4008,1.4165,1.3851,1.3851,83956,0
1980-01-21,1.3851,1.4008,1.3851,1.4008,59421,0
1980-01-22,1.4008,1.4008,1.3694,1.3851,59036,0
1980-01-23,1.3851,1.3851,1.3694,1.3694,34630,0
1980-01-24,1.3694,1.3851,1.3694,1.3851,38719,0
1980-01-25,1.3851,1.3851,1.3694,1.3851,27988,0
1980-01-28,1.3851,1.4008,1.3694,1.3851,29009,0
1980-01-29,1.3851,1.3851,1.3618,1.3618,28368,0
1980-01-30,1.3618,1.3694,1.3618,1.3694,31820,0
1980-01-31,1.3694,1.3694,1.3303,1.3618,92388,0
1980-02-01,1.3618,1.3851,1.3618,1.3694,35015,0
1980-02-04,1.3694,1.3851,1.3694,1.3694,36929,0
1980-02-05,1.3694,1.4008,1.3694,1.3694,28881,0
1980-02-06,1.3694,1.3851,1.3694,1.3851,23767,0
1980-02-07,1.3851,1.3851,1.3618,1.3618,42298,0
1980-02-08,1.3618,1.3694,1.3618,1.3618,43321,0
1980-02-11,1.3618,1.3694,1.3459,1.3618,91497,0
1980-02-12,1.3618,1.3618,1.3459,1.3618,26069,0
1980-02-13,1.3618,1.3694,1.3303,1.3694,120250,0
1980-02-14,1.3694,1.3851,1.3618,1.3618,260688,0
1980-02-15,1.3618,1.3618,1.3303,1.3303,37311,0
1980-02-19,1.3303,1.3459,1.3149,1.3303,66705,0
1980-02-20,1.3303,1.3851,1.3149,1.3303,30542,0
1980-02-21,1.3303,1.3459,1.3069,1.3069,39871,0
1980-02-22,1.3069,1.3303,1.3069,1.3069,32205,0
1980-02-25,1.3069,1.3149,1.3069,1.3069,31565,0
1980-02-26,1.3069,1.3618,1.3069,1.3149,34630,0
1980-02-27,1.3149,1.3303,1.3069,1.3149,24791,0
1980-02-28,1.3149,1.3303,1.3069,1.3149,32457,0
1980-02-29,1.3149,1.3303,1.3069,1.3303,32712,0
1980-03-03,1.3303,1.3459,1.3149,1.3149,30030,0
1980-03-04,1.3149,1.3303,1.2914,1.2914,31181,0
1980-03-05,1.2914,1.3069,1.2914,1.2914,34758,0
1980-03-06,1.2755,1.2755,1.2679,1.2755,45237,0
1980-03-07,1.2755,1.2755,1.2519,1.2755,50606,0
1980-03-10,1.2755,1.2914,1.2679,1.2679,37058,0
1980-03-11,1.2679,1.3069,1.2679,1.3069,37183,0
1980-03-12,1.3069,1.4008,1.2755,1.2914,61850,0
1980-03-13,1.2914,1.3069,1.2914,1.3069,55332,0
1980-03-14,1.3069,1.3069,1.2679,1.2833,45618,0
1980-03-17,1.2833,1.2914,1.2679,1.2679,36293,0
1980-03-18,1.2679,1.2833,1.2679,1.2833,43066,0
1980-03-19,1.2833,1.2833,1.2679,1.2679,22237,0
1980-03-20,1.2679,1.2833,1.2519,1.2679,54438,0
1980-03-21,1.2679,1.2914,1.2679,1.2833,28368,0
1980-03-24,1.2833,1.2914,1.2519,1.2679,62104,0
1980-03-25,1.2679,1.3226,1.2519,1.2519,29392,0
1980-03-26,1.2519,1.2833,1.2519,1.2519,32712,0
1980-03-27,1.2519,1.2679,1.2361,1.2361,44215,0
1980-03-28,1.2361,1.2679,1.2209,1.2519,43321,0
1980-03-31,1.2519,1.2833,1.2519,1.2679,32838,0
1980-04-01,1.2679,1.3069,1.2519,1.2914,37697,0
1980-04-02,1.2914,1.3226,1.2833,1.3069,145679,0
1980-04-03,1.3069,1.3226,1.2833,1.2914,31435,0
1980-04-07,1.2914,1.3069,1.2679,1.3069,34501,0
1980-04-08,1.3069,1.354,1.2914,1.3226,64146,0
1980-04-09,1.3381,1.3773,1.3381,1.3773,35523,0
1980-04-10,1.3929,1.4476,1.3929,1.4476,99034,0
1980-04-11,1.4476,1.4634,1.4165,1.4318,30416,0
1980-04-14,1.4318,1.4318,1.3929,1.4086,187210,0
1980-04-15,1.4086,1.4634,1.3773,1.3929,68879,0
1980-04-16,1.3929,1.4318,1.3929,1.4086,135201,0
1980-04-17,1.4086,1.4318,1.3929,1.4318,31435,0
1980-04-18,1.4318,1.4318,1.3929,1.4165,31950,0
1980-04-21,1.4165,1.4318,1.4086,1.4086,31435,0
1980-04-22,1.4086,1.4318,1.4086,1.4165,40384,0
1980-04-23,1.4165,1.4476,1.4165,1.4318,33736,0
1980-04-24,1.4318,1.4634,1.4086,1.4634,102231,0
1980-04-25,1.4634,1.4868,1.4476,1.4868,67475,0
1980-04-28,1.4868,1.4868,1.4634,1.4634,46007,0
1980-04-29,1.4634,1.4791,1.4476,1.4476,95966,0
1980-04-30,1.4476,1.4791,1.4476,1.4791,225034,0
1980-05-01,1.4791,1.4791,1.4318,1.4476,34501,0
1980-05-02,1.4476,1.4791,1.4476,1.4791,42807,0
1980-05-05,1.4791,1.4791,1.4476,1.4634,28750,0
1980-05-06,1.4634,1.4791,1.4318,1.4634,24404,0
1980-05-07,1.4634,1.4634,1.4318,1.4634,32585,0
1980-05-08,1.4634,1.4791,1.4476,1.4791,40124,0
1980-05-09,1.4791,1.4791,1.4476,1.4791,23128,0
1980-05-12,1.4791,1.4868,1.4634,1.4791,41915,0
1980-05-13,1.4791,1.4791,1.4476,1.4634,27860,0
1980-05-14,1.4634,1.4791,1.4476,1.4634,38846,0
1980-05-15,1.4634,1.4791,1.4634,1.4791,90345,0
1980-05-16,1.4791,1.4791,1.4634,1.4791,86385,0
1980-05-19,1.4791,1.4791,1.4634,1.4634,101719,0
1980-05-20,1.4634,1.4791,1.4634,1.4791,42045,0
1980-05-21,1.4791,1.4791,1.4318,1.4476,123827,0
1980-05-22,1.4318,1.4318,1.3929,1.4318,169829,0
1980-05-23,1.4318,1.4634,1.4165,1.4476,59675,0
1980-05-27,1.4476,1.5182,1.4318,1.4634,62744,0
1980-05-28,1.4634,1.4634,1.4476,1.4476,47793,0
1980-05-29,1.4476,1.4634,1.4318,1.4476,78841,0
1980-05-30,1.4476,1.4791,1.4318,1.4791,47025,0
1980-06-02,1.4634,1.4634,1.4476,1.4476,47410,0
1980-06-03,1.4476,1.5182,1.4476,1.4791,44342,0
1980-06-04,1.4791,1.4868,1.4634,1.4791,33865,0
1980-06-05,1.4791,1.5024,1.4634,1.5024,65939,0
1980-06-06,1.5024,1.5024,1.4868,1.4868,29137,0
1980-06-09,1.4868,1.5024,1.4868,1.4868,86514,0
1980-06-10,1.4868,1.6042,1.4868,1.4868,115392,0
1980-06-11,1.4868,1.5338,1.4791,1.5182,109003,0
1980-06-12,1.5103,1.5103,1.4791,1.4947,131365,0
1980-06-13,1.4947,1.5182,1.4947,1.5103,202544,0
1980-06-16,1.5182,1.5493,1.5182,1.5338,63511,0
1980-06-17,1.5338,1.5493,1.5182,1.5338,54694,0
1980-06-18,1.5338,1.5649,1.5338,1.5649,79228,0
1980-06-19,1.5649,1.6122,1.5338,1.5493,67600,0
1980-06-20,1.5493,1.5493,1.5338,1.5338,63765,0
1980-06-23,1.5338,1.5649,1.5338,1.5338,219540,0
1980-06-24,1.5338,1.5493,1.5182,1.5338,55973,0
1980-06-25,1.5338,1.5493,1.5338,1.5338,41532,0
1980-06-26,1.5338,1.5493,1.5338,1.5338,38592,0
1980-06-27,1.5338,1.5338,1.5182,1.5338,35395,0
1980-06-30,1.5338,1.5338,1.5182,1.5338,56101,0
1980-07-01,1.5338,1.5338,1.5182,1.5182,53543,0
1980-07-02,1.5182,1.5338,1.5103,1.5103,111558,0
1980-07-03,1.5103,1.5338,1.5103,1.5182,47666,0
1980-07-07,1.5182,1.5338,1.5182,1.5182,27605,0
1980-07-08,1.5182,1.5338,1.5103,1.5182,71049,0
1980-07-09,1.5182,1.5338,1.4947,1.5182,45749,0
1980-07-10,1.5182,1.5182,1.4947,1.5182,72328,0
1980-07-11,1.5182,1.5182,1.5103,1.5182,29518,0
1980-07-14,1.5182,1.5182,1.4947,1.4947,49071,0
1980-07-15,1.4947,1.5103,1.4791,1.4791,83701,0
1980-07-16,1.4791,1.4947,1.4791,1.4791,140698,0
1980-07-17,1.4791,1.5103,1.4791,1.4791,282158,0
1980-07-18,1.4791,1.5103,1.4791,1.4947,35910,0
1980-07-21,1.4947,1.5103,1.4791,1.4947,40763,0
1980-07-22,1.4947,1.5103,1.4947,1.4947,42807,0
1980-07-23,1.4947,1.5103,1.4791,1.4947,51371,0
1980-07-24,1.4947,1.5103,1.4947,1.4947,33226,0
1980-07-25,1.4947,1.5103,1.4791,1.5103,27732,0
1980-07-28,1.5103,1.5103,1.4947,1.4947,34886,0
1980-07-29,1.4947,1.5182,1.4947,1.5103,34758,0
1980-07-30,1.5103,1.5103,1.4791,1.4947,65556,0
1980-07-31,1.4947,1.4947,1.4791,1.4791,31308,0
1980-08-01,1.4791,1.4947,1.4634,1.4634,41661,0
1980-08-04,1.4634,1.4791,1.4476,1.4634,112455,0
1980-08-05,1.4634,1.4634,1.4086,1.4634,56101,0
1980-08-06,1.4634,1.4634,1.3929,1.4476,26451,0
1980-08-07,1.4476,1.4634,1.4318,1.4476,267076,0
1980-08-08,1.4476,1.4476,1.4165,1.4476,135583,0
1980-08-11,1.4476,1.4791,1.4318,1.4634,61595,0
1980-08-12,1.4476,1.4476,1.4318,1.4476,59675,0
1980-08-13,1.4476,1.4634,1.4318,1.4476,45365,0
1980-08-14,1.4476,1.4476,1.4318,1.4476,45618,0
1980-08-15,1.4476,1.4791,1.4318,1.4476,51371,0
1980-08-18,1.4476,1.4791,1.4476,1.4791,56609,0
1980-08-19,1.4634,1.4634,1.4476,1.4476,27732,0
1980-08-20,1.4476,1.4791,1.4476,1.4476,104786,0
1980-08-21,1.4476,1.4634,1.4318,1.4634,29392,0
1980-08-22,1.4634,1.4634,1.4476,1.4476,32968,0
1980-08-25,1.4476,1.4947,1.4476,1.4476,28750,0
1980-08-26,1.4476,1.4634,1.4318,1.4476,40763,0
1980-08-27,1.4476,1.4634,1.4476,1.4476,30796,0
1980-08-28,1.4476,1.4634,1.4318,1.4476,89195,0
1980-08-29,1.4476,1.4791,1.4476,1.4634,21340,0
1980-09-02,1.4634,1.4947,1.4634,1.4791,32585,0
1980-09-03,1.4791,1.4947,1.4791,1.4947,32585,0
1980-09-04,1.4947,1.5182,1.4947,1.5103,30030,0
1980-09-05,1.5103,1.5103,1.4947,1.5103,29392,0
1980-09-08,1.4947,1.4947,1.4791,1.4791,25942,0
1980-09-09,1.4791,1.4947,1.4791,1.4947,73989,0
1980-09-10,1.4947,1.4947,1.4791,1.4791,43575,0
1980-09-11,1.4791,1.4947,1.4791,1.4947,29265,0
1980-09-12,1.4947,1.5182,1.4947,1.4947,258641,0
1980-09-15,1.4947,1.5182,1.4947,1.5182,65298,0
1980-09-16,1.5182,1.5182,1.4947,1.4947,127790,0
1980-09-17,1.4947,1.5182,1.4947,1.5103,95203,0
1980-09-18,1.4791,1.4791,1.4318,1.4476,114117,0
1980-09-19,1.4476,1.4947,1.4318,1.4318,38462,0
1980-09-22,1.4318,1.4634,1.4318,1.4476,118334,0
1980-09-23,1.4476,1.4476,1.4318,1.4476,51113,0
1980-09-24,1.4476,1.4476,1.4242,1.4242,63254,0
1980-09-25,1.4242,1.4318,1.4086,1.4318,40384,0
1980-09-26,1.4242,1.4242,1.4086,1.4242,52903,0
1980-09-29,1.4242,1.4242,1.3929,1.4242,35015,0
1980-09-30,1.4242,1.4242,1.3929,1.4242,36548,0
1980-10-01,1.4242,1.4242,1.3929,1.4086,88557,0
1980-10-02,1.4086,1.4242,1.3929,1.4242,36674,0
1980-10-03,1.4242,1.4242,1.4086,1.4086,42045,0
1980-10-06,1.4086,1.4318,1.4086,1.4242,44853,0
1980-10-07,1.4242,1.4476,1.4242,1.4476,57506,0
1980-10-08,1.4476,1.4476,1.4242,1.4318,22363,0
1980-10-09,1.4318,1.4318,1.4086,1.4242,42171,0
1980-10-10,1.4242,1.4242,1.4086,1.4242,50606,0
1980-10-13,1.4242,1.4242,1.3618,1.4086,24660,0
1980-10-14,1.4086,1.4242,1.4086,1.4086,42045,0
1980-10-15,1.4086,1.4242,1.4086,1.4242,64021,0
1980-10-16,1.4242,1.4242,1.4086,1.4086,163057,0
1980-10-17,1.4086,1.4242,1.4086,1.4242,39996,0
1980-10-20,1.4242,1.4242,1.3929,1.4086,47793,0
1980-10-21,1.4086,1.4242,1.3929,1.4086,48688,0
1980-10-22,1.4086,1.4242,1.3929,1.3929,39104,0
1980-10-23,1.3929,1.4086,1.3929,1.4086,77822,0
1980-10-24,1.4086,1.4242,1.3929,1.4086,31181,0
1980-10-27,1.4086,1.4242,1.3929,1.4086,42045,0
1980-10-28,1.4086,1.4086,1.3929,1.4086,44342,0
1980-10-29,1.4086,1.4086,1.3929,1.3929,39871,0
1980-10-30,1.3929,1.3929,1.3773,1.3929,45879,0
1980-10-31,1.3929,1.4086,1.3773,1.3929,41145,0
1980-11-03,1.3929,1.4086,1.3773,1.3773,46389,0
1980-11-05,1.3773,1.4086,1.3773,1.3929,60318,0
1980-11-06,1.3929,1.3929,1.3773,1.3929,123440,0
1980-11-07,1.3773,1.3773,1.3618,1.3773,63384,0
1980-11-10,1.3773,1.3773,1.3618,1.3618,40384,0
1980-11-11,1.3618,1.3929,1.3149,1.3773,45110,0
1980-11-12,1.3773,1.3929,1.3618,1.3929,55332,0
1980-11-13,1.3929,1.4086,1.3773,1.3929,55204,0
1980-11-14,1.3929,1.4086,1.3773,1.3929,51882,0
1980-11-17,1.3929,1.3929,1.3618,1.3618,80762,0
1980-11-18,1.3618,1.3773,1.3618,1.3773,66196,0
1980-11-19,1.3773,1.3929,1.3149,1.3618,158583,0
1980-11-20,1.3618,1.3773,1.3459,1.3618,55332,0
1980-11-21,1.3618,1.3773,1.3459,1.3618,47025,0
1980-11-24,1.3618,1.3618,1.3459,1.3459,61976,0
1980-11-25,1.3459,1.3773,1.3459,1.3618,47025,0
1980-11-26,1.3618,1.3618,1.3459,1.3618,97248,0
1980-11-28,1.3618,1.3773,1.3459,1.3459,33736,0
1980-12-01,1.3459,1.3618,1.3303,1.3459,56737,0
1980-12-02,1.3459,1.3459,1.3303,1.3459,38081,0
1980-12-03,1.3459,1.3459,1.3303,1.3303,39743,0
1980-12-04,1.3303,1.3459,1.3303,1.3459,255831,0
1980-12-05,1.3459,1.3459,1.3303,1.3459,91367,0
1980-12-08,1.3459,1.3459,1.3303,1.3459,69133,0
1980-12-09,1.3459,1.3459,1.3303,1.3459,145553,0
1980-12-10,1.3459,1.3459,1.3149,1.3459,83445,0
1980-12-11,1.3459,1.3459,1.3149,1.3149,164335,0
1980-12-12,1.3381,1.3381,1.2444,1.3226,161653,0
1980-12-15,1.3226,1.3226,1.2444,1.3069,223884,0
1980-12-16,1.2914,1.2914,1.26,1.2755,101719,0
1980-12-17,1.2755,1.2914,1.26,1.2755,166889,0
1980-12-18,1.2755,1.3618,1.2755,1.3381,210341,0
1980-12-19,1.3618,1.3929,1.3618,1.3618,185677,0
1980-12-22,1.3618,1.4242,1.3618,1.4086,199223,0
1980-12-23,1.4086,1.4242,1.3773,1.3773,156667,0
1980-12-24,1.3773,1.3929,1.3773,1.3773,318576,0
1980-12-26,1.3773,1.4086,1.3773,1.3929,87534,0
1980-12-29,1.3929,1.3929,1.3618,1.3618,152452,0
1980-12-30,1.3618,1.3929,1.3618,1.3618,87920,0
1980-12-31,1.3618,1.3773,1.3459,1.3459,111558,0
1981-01-02,1.3459,1.3929,1.3459,1.3929,30286,0
1981-01-05,1.3929,1.4398,1.3929,1.4398,127790,0
1981-01-06,1.4712,1.4868,1.4712,1.4868,93029,0
1981-01-07,1.4398,1.4398,1.4086,1.4242,79483,0
1981-01-08,1.4242,1.4398,1.4086,1.4242,41145,0
1981-01-09,1.4242,1.4242,1.3929,1.3929,61976,0
1981-01-12,1.4086,1.4242,1.4086,1.4242,48178,0
1981-01-13,1.4086,1.4086,1.3773,1.3929,32968,0
1981-01-14,1.3929,1.3929,1.3618,1.3618,154241,0
1981-01-15,1.3618,1.3929,1.3618,1.3929,52391,0
1981-01-16,1.3929,1.4086,1.3773,1.4086,128045,0
1981-01-19,1.4086,1.4086,1.3929,1.3929,36421,0
1981-01-20,1.3929,1.4086,1.3773,1.4086,36040,0
1981-01-21,1.3929,1.3929,1.3618,1.3773,26324,0
1981-01-22,1.3773,1.4086,1.3773,1.4086,28750,0
1981-01-23,1.3929,1.3929,1.3773,1.3773,38846,0
1981-01-26,1.3773,1.4086,1.3773,1.3773,25430,0
1981-01-27,1.3773,1.3929,1.3773,1.3929,32457,0
1981-01-28,1.3929,1.4086,1.3773,1.3929,35910,0
1981-01-29,1.3929,1.4242,1.3929,1.3929,43193,0
1981-01-30,1.3929,1.4242,1.3929,1.4242,29009,0
1981-02-02,1.4242,1.4242,1.3773,1.3929,38334,0
1981-02-03,1.3929,1.4242,1.3929,1.4086,37697,0
1981-02-04,1.4086,1.4086,1.3929,1.3929,39234,0
1981-02-05,1.3929,1.4086,1.3929,1.3929,37058,0
1981-02-06,1.3929,1.4086,1.3929,1.3929,41145,0
1981-02-09,1.3929,1.4242,1.3929,1.4242,60571,0
1981-02-10,1.4242,1.4242,1.3929,1.4086,76030,0
1981-02-11,1.4086,1.4242,1.4086,1.4086,30416,0
1981-02-12,1.4086,1.4242,1.3929,1.4086,29265,0
1981-02-13,1.4086,1.4242,1.3929,1.3929,22110,0
1981-02-17,1.3929,1.4086,1.3773,1.3773,41661,0
1981-02-18,1.3773,1.3929,1.3773,1.3773,39871,0
1981-02-19,1.3773,1.3929,1.3618,1.3929,36421,0
1981-02-20,1.3929,1.3929,1.3773,1.3773,41403,0
1981-02-23,1.3773,1.4086,1.3773,1.3929,42425,0
1981-02-24,1.3929,1.4242,1.3929,1.4086,43066,0
1981-02-25,1.4086,1.4398,1.4086,1.4398,32457,0
1981-02-26,1.4398,1.4398,1.3929,1.4398,20957,0
1981-02-27,1.4398,1.4398,1.4086,1.4086,32712,0
1981-03-02,1.4086,1.4398,1.4086,1.4398,35523,0
1981-03-03,1.4398,1.4398,1.4086,1.4398,25942,0
1981-03-04,1.4398,1.4398,1.3773,1.4242,39234,0
1981-03-05,1.4242,1.4398,1.4086,1.4086,23002,0
1981-03-06,1.4086,1.4398,1.4086,1.4242,21983,0
1981-03-09,1.4242,1.4398,1.4086,1.4242,41661,0
1981-03-10,1.4242,1.4398,1.4242,1.4242,27347,0
1981-03-11,1.4242,1.4712,1.4242,1.4553,43958,0
1981-03-12,1.4553,1.4712,1.4398,1.4553,109257,0
1981-03-13,1.4634,1.4634,1.4318,1.4634,56992,0
1981-03-16,1.4634,1.4634,1.4318,1.4634,53925,0
1981-03-17,1.4634,1.4634,1.4476,1.4476,47156,0
1981-03-18,1.4476,1.4634,1.4476,1.4476,51499,0
1981-03-19,1.4634,1.4947,1.4634,1.4634,91623,0
1981-03-20,1.4634,1.4791,1.4634,1.4634,33479,0
1981-03-23,1.4634,1.4791,1.4634,1.4634,78079,0
1981-03-24,1.4634,1.4791,1.4165,1.4634,35523,0
1981-03-25,1.4634,1.4791,1.4634,1.4791,28623,0
1981-03-26,1.4791,1.5103,1.4634,1.4634,48178,0
1981-03-27,1.4634,1.4791,1.4318,1.4476,44472,0
1981-03-30,1.4476,1.4947,1.4476,1.4791,72328,0
1981-03-31,1.4791,1.5103,1.4791,1.5103,81272,0
1981-04-01,1.5103,1.5103,1.4634,1.4791,29647,0
1981-04-02,1.4791,1.4791,1.4634,1.4634,32712,0
1981-04-03,1.4634,1.4947,1.4634,1.4791,36548,0
1981-04-06,1.4791,1.4947,1.4634,1.4791,50859,0
1981-04-07,1.4791,1.4947,1.4634,1.4634,31820,0
1981-04-08,1.4634,1.4634,1.4476,1.4634,35910,0
1981-04-09,1.4634,1.4634,1.4476,1.4476,35395,0
1981-04-10,1.4476,1.4634,1.4318,1.4476,35653,0
1981-04-13,1.4476,1.4476,1.4318,1.4318,35523,0
1981-04-14,1.4318,1.4476,1.4165,1.4476,30542,0
1981-04-15,1.4476,1.4634,1.4318,1.4476,85235,0
1981-04-16,1.4476,1.4791,1.4476,1.4634,134944,0
1981-04-20,1.4634,1.4791,1.4476,1.4476,48050,0
1981-04-21,1.4476,1.4634,1.4476,1.4476,42934,0
1981-04-22,1.4476,1.4791,1.4476,1.4791,156286,0
1981-04-23,1.4791,1.4947,1.4634,1.4634,41145,0
1981-04-24,1.4634,1.4791,1.4634,1.4634,29647,0
1981-04-27,1.4634,1.4947,1.4634,1.4791,44853,0
1981-04-28,1.4791,1.4947,1.4634,1.4791,153600,0
1981-04-29,1.4791,1.4947,1.4634,1.4791,55712,0
1981-04-30,1.4791,1.4791,1.4476,1.4791,32077,0
1981-05-01,1.4791,1.4791,1.4476,1.4791,78969,0
1981-05-04,1.4791,1.4791,1.4476,1.4791,69517,0
1981-05-05,1.4791,1.4791,1.4476,1.4476,44853,0
1981-05-06,1.4476,1.4634,1.4476,1.4634,39234,0
1981-05-07,1.4634,1.4634,1.4476,1.4476,62744,0
1981-05-08,1.4476,1.4634,1.4476,1.4476,58525,0
1981-05-11,1.4476,1.4476,1.4318,1.4318,29647,0
1981-05-12,1.4318,1.4476,1.4318,1.4318,31820,0
1981-05-13,1.4318,1.4634,1.4318,1.4634,54053,0
1981-05-14,1.4634,1.4634,1.4476,1.4634,60827,0
1981-05-15,1.4634,1.4791,1.4476,1.4791,99548,0
1981-05-18,1.4791,1.4947,1.4634,1.4791,50095,0
1981-05-19,1.4791,1.4947,1.4476,1.4476,36929,0
1981-05-20,1.4476,1.4791,1.4476,1.4634,42298,0
1981-05-21,1.4634,1.4634,1.4476,1.4476,27477,0
1981-05-22,1.4476,1.4634,1.4476,1.4476,28115,0
1981-05-26,1.4634,1.4791,1.4634,1.4634,74756,0
1981-05-27,1.4634,1.4791,1.4476,1.4476,23512,0
1981-05-28,1.4476,1.4791,1.4476,1.4634,26069,0
1981-05-29,1.4634,1.4791,1.4634,1.4634,28881,0
1981-06-01,1.4634,1.4947,1.4634,1.4947,52265,0
1981-06-02,1.4947,1.5103,1.4947,1.4947,40510,0
1981-06-03,1.4947,1.5103,1.4791,1.4791,20700,0
1981-06-04,1.4791,1.4947,1.4791,1.4791,60954,0
1981-06-05,1.4791,1.5103,1.4791,1.5103,172133,0
1981-06-08,1.5103,1.5103,1.4947,1.4947,53161,0
1981-06-09,1.4947,1.5103,1.4947,1.5103,59166,0
1981-06-10,1.5103,1.5258,1.5103,1.5103,73609,0
1981-06-11,1.5103,1.5733,1.5103,1.5733,93157,0
1981-06-12,1.5809,1.5809,1.5103,1.5103,68624,0
1981-06-15,1.5571,1.5961,1.5571,1.5961,159480,0
1981-06-16,1.5961,1.6122,1.5961,1.5961,107344,0
1981-06-17,1.5961,1.6277,1.5961,1.6277,276915,0
1981-06-18,1.6277,1.6277,1.5809,1.5809,73094,0
1981-06-19,1.5809,1.5809,1.5571,1.5571,32712,0
1981-06-22,1.5571,1.5571,1.5416,1.5416,55204,0
1981-06-23,1.5416,1.5416,1.5258,1.5416,43193,0
1981-06-24,1.5416,1.5416,1.5103,1.5258,131621,0
1981-06-25,1.5258,1.5258,1.4947,1.4947,70795,0
1981-06-26,1.4947,1.5103,1.4947,1.5103,38976,0
1981-06-29,1.5103,1.5416,1.5103,1.5103,68240,0
1981-06-30,1.5103,1.5258,1.5103,1.5103,50223,0
1981-07-01,1.5103,1.5258,1.4947,1.5103,200883,0
1981-07-02,1.5103,1.5258,1.4947,1.4947,56865,0
1981-07-06,1.4947,1.5103,1.4947,1.4947,41403,0
1981-07-07,1.4947,1.5258,1.4947,1.4947,34247,0
1981-07-08,1.4947,1.5103,1.4947,1.5103,104530,0
1981-07-09,1.5103,1.5103,1.4947,1.5103,41532,0
1981-07-10,1.5103,1.5103,1.4791,1.4947,22748,0
1981-07-13,1.4947,1.5103,1.4947,1.5103,36040,0
1981-07-14,1.5103,1.5258,1.4947,1.4947,44599,0
1981-07-15,1.4947,1.5103,1.4791,1.4947,47025,0
1981-07-16,1.4947,1.5103,1.4791,1.4791,141971,0
1981-07-17,1.4791,1.4947,1.4791,1.4791,29518,0
1981-07-20,1.4791,1.4947,1.4791,1.4947,35015,0
1981-07-21,1.4947,1.4947,1.4791,1.4791,78841,0
1981-07-22,1.4791,1.4947,1.4791,1.4791,116801,0
1981-07-23,1.4791,1.4947,1.4791,1.4791,33609,0
1981-07-24,1.4791,1.4947,1.4791,1.4947,112068,0
1981-07-27,1.4947,1.5103,1.4791,1.5103,86257,0
1981-07-28,1.5103,1.5103,1.4947,1.5103,52776,0
1981-07-29,1.5103,1.5258,1.4947,1.5258,122038,0
1981-07-30,1.5258,1.5258,1.4947,1.5258,132899,0
1981-07-31,1.5258,1.5258,1.4947,1.5258,45490,0
1981-08-03,1.5258,1.5258,1.4947,1.5103,83063,0
1981-08-04,1.5103,1.5258,1.4947,1.5103,68366,0
1981-08-05,1.5103,1.5103,1.4947,1.4947,50223,0
1981-08-06,1.4947,1.5103,1.4947,1.5103,22748,0
1981-08-07,1.5103,1.5258,1.5103,1.5258,66069,0
1981-08-10,1.5258,1.5258,1.5103,1.5258,61595,0
1981-08-11,1.5258,1.5571,1.5103,1.5571,59293,0
1981-08-12,1.5571,1.5809,1.5416,1.5571,73483,0
1981-08-13,1.5571,1.5809,1.5416,1.5571,130345,0
1981-08-14,1.5571,1.5571,1.5416,1.5416,31565,0
1981-08-17,1.5416,1.5571,1.5258,1.5258,51371,0
1981-08-18,1.5258,1.5571,1.4791,1.5571,48430,0
1981-08-19,1.5571,1.5809,1.5571,1.5809,49708,0
1981-08-20,1.5809,1.5961,1.5809,1.5961,62486,0
1981-08-21,1.5961,1.5961,1.5571,1.5571,37183,0
1981-08-24,1.5571,1.5809,1.5416,1.5571,40763,0
1981-08-25,1.5571,1.5571,1.5258,1.5416,141971,0
1981-08-26,1.5416,1.5416,1.5258,1.5258,110924,0
1981-08-27,1.5258,1.5416,1.5258,1.5416,30030,0
1981-08-28,1.5416,1.5416,1.5258,1.5416,52903,0
1981-08-31,1.5416,1.5809,1.5416,1.5571,113346,0
1981-09-01,1.5571,1.5571,1.5416,1.5571,39104,0
1981-09-02,1.5571,1.5571,1.5103,1.5416,30416,0
1981-09-03,1.5416,1.5571,1.4791,1.5416,37445,0
1981-09-04,1.5416,1.5571,1.5103,1.5258,205739,0
1981-09-08,1.5258,1.5258,1.5103,1.5258,65298,0
1981-09-09,1.5258,1.5571,1.5103,1.5416,82040,0
1981-09-10,1.5416,1.5809,1.5416,1.5571,56737,0
1981-09-11,1.5571,1.5961,1.5571,1.5809,104530,0
1981-09-14,1.5809,1.6122,1.5809,1.5961,72713,0
1981-09-15,1.5961,1.6122,1.5961,1.6122,35653,0
1981-09-16,1.6122,1.6122,1.5809,1.5961,38719,0
1981-09-17,1.5961,1.6122,1.5809,1.5961,57506,0
1981-09-18,1.5649,1.5649,1.5338,1.5493,71818,0
1981-09-21,1.5493,1.5649,1.5182,1.5182,62486,0
1981-09-22,1.5182,1.5493,1.5182,1.5338,35910,0
1981-09-23,1.5338,1.5493,1.5182,1.5338,204207,0
1981-09-24,1.5338,1.5338,1.5182,1.5182,36674,0
1981-09-25,1.5182,1.5338,1.5182,1.5182,66323,0
1981-09-28,1.5182,1.5338,1.4947,1.5182,105042,0
1981-09-29,1.5182,1.5338,1.4947,1.5182,45490,0
1981-09-30,1.5182,1.5182,1.4947,1.5182,51882,0
1981-10-01,1.5182,1.5493,1.5182,1.5182,43066,0
1981-10-02,1.5182,1.5338,1.5182,1.5338,42807,0
1981-10-05,1.5338,1.5493,1.5182,1.5338,46389,0
1981-10-06,1.5338,1.5338,1.5182,1.5182,31565,0
1981-10-07,1.5182,1.5338,1.5182,1.5338,59803,0
1981-10-08,1.5338,1.5338,1.5182,1.5338,41018,0
1981-10-09,1.5338,1.5493,1.5338,1.5493,45618,0
1981-10-12,1.5493,1.5649,1.5338,1.5338,52138,0
1981-10-13,1.5493,1.5649,1.5493,1.5493,44342,0
1981-10-14,1.5493,1.5649,1.5338,1.5493,37823,0
1981-10-15,1.5493,1.5493,1.5338,1.5493,31565,0
1981-10-16,1.5493,1.5493,1.5338,1.5493,150277,0
1981-10-19,1.5493,1.5493,1.5338,1.5338,57251,0
1981-10-20,1.5338,1.5493,1.5338,1.5493,24151,0
1981-10-21,1.5493,1.5493,1.5182,1.5338,25430,0
1981-10-22,1.5338,1.5493,1.5182,1.5182,33609,0
1981-10-23,1.5182,1.5493,1.5182,1.5338,24404,0
1981-10-26,1.5338,1.5493,1.5182,1.5182,119991,0
1981-10-27,1.5182,1.5493,1.5182,1.5338,53032,0
1981-10-28,1.5338,1.5493,1.5338,1.5338,29265,0
1981-10-29,1.5338,1.5493,1.5338,1.5493,33352,0
1981-10-30,1.5493,1.5809,1.5338,1.5809,50732,0
1981-11-02,1.5809,1.5961,1.5649,1.5809,100186,0
1981-11-03,1.5809,1.5961,1.5649,1.5809,69645,0
1981-11-04,1.5809,1.5809,1.5649,1.5809,56356,0
1981-11-05,1.5809,1.5961,1.5649,1.5961,43066,0
1981-11-06,1.5961,1.5961,1.5809,1.5961,30158,0
1981-11-09,1.5961,1.6354,1.5809,1.6354,74629,0
1981-11-10,1.6354,1.6668,1.6354,1.6668,115521,0
1981-11-11,1.6668,1.6668,1.6514,1.6514,58271,0
1981-11-12,1.6668,1.6824,1.6668,1.6668,42555,0
1981-11-13,1.6668,1.7219,1.6514,1.6668,478565,0
1981-11-16,1.6668,1.6668,1.6514,1.6668,106577,0
1981-11-17,1.6668,1.6668,1.6354,1.6668,80762,0
1981-11-18,1.6668,1.6668,1.6514,1.6514,51371,0
1981-11-19,1.6514,1.6668,1.6514,1.6514,104530,0
1981-11-20,1.6514,1.6668,1.6514,1.6668,54181,0
1981-11-23,1.6668,1.706,1.6514,1.6824,267330,0
1981-11-24,1.6824,1.706,1.6824,1.6824,146192,0
1981-11-25,1.6824,1.706,1.6824,1.706,109257,0
1981-11-27,1.706,1.7219,1.706,1.7219,40891,0
1981-11-30,1.7219,1.7371,1.6824,1.706,49330,0
1981-12-01,1.706,1.7219,1.706,1.7219,41018,0
1981-12-02,1.7219,1.7371,1.7219,1.7219,562140,0
1981-12-03,1.7219,1.7371,1.7219,1.7371,74629,0
1981-12-04,1.7371,1.7528,1.7219,1.7528,290846,0
1981-12-07,1.7528,1.7528,1.7219,1.7371,107088,0
1981-12-08,1.7371,1.7371,1.7219,1.7371,75266,0
1981-12-09,1.7371,1.7371,1.706,1.7219,99932,0
1981-12-10,1.7219,1.7219,1.706,1.7219,77569,0
1981-12-11,1.7219,1.7219,1.6824,1.706,183757,0
1981-12-14,1.6903,1.6903,1.6589,1.675,100058,0
1981-12-15,1.675,1.675,1.62,1.6589,92647,0
1981-12-16,1.6354,1.6354,1.62,1.62,81528,0
1981-12-17,1.62,1.62,1.6042,1.62,78079,0
1981-12-18,1.62,1.62,1.5884,1.6042,424260,0
1981-12-21,1.6042,1.62,1.6042,1.6042,72072,0
1981-12-22,1.6042,1.62,1.5884,1.6042,321771,0
1981-12-23,1.6042,1.6042,1.5884,1.6042,111684,0
1981-12-24,1.6042,1.62,1.6042,1.62,36421,0
1981-12-28,1.62,1.62,1.6042,1.6042,120632,0
1981-12-29,1.6042,1.62,1.5884,1.5884,113861,0
1981-12-30,1.5884,1.62,1.5884,1.6042,75010,0
1981-12-31,1.6042,1.62,1.5884,1.62,198711,0
1982-01-04,1.62,1.62,1.5884,1.62,61850,0
1982-01-05,1.62,1.62,1.5884,1.6042,103248,0
1982-01-06,1.6042,1.62,1.5884,1.6042,172770,0
1982-01-07,1.6042,1.62,1.5884,1.6042,48688,0
1982-01-08,1.6042,1.62,1.5884,1.6042,74629,0
1982-01-11,1.6042,1.62,1.6042,1.6042,55712,0
1982-01-12,1.6042,1.62,1.5884,1.5884,64914,0
1982-01-13,1.5884,1.6042,1.5649,1.5884,211999,0
1982-01-14,1.5884,1.5884,1.5649,1.5884,75904,0
1982-01-15,1.5884,1.5884,1.5649,1.5884,77569,0
1982-01-18,1.5884,1.6042,1.5649,1.6042,188103,0
1982-01-19,1.6042,1.6042,1.5884,1.5884,195900,0
1982-01-20,1.5884,1.6042,1.5649,1.5884,75266,0
1982-01-21,1.5884,1.6042,1.5884,1.6042,72328,0
1982-01-22,1.6042,1.6042,1.5649,1.5884,136478,0
1982-01-25,1.5884,1.6042,1.5884,1.6042,48816,0
1982-01-26,1.6042,1.6042,1.5884,1.6042,55332,0
1982-01-27,1.6042,1.62,1.5884,1.5884,40891,0
1982-01-28,1.6042,1.62,1.6042,1.6042,39488,0
1982-01-29,1.6042,1.6354,1.6042,1.62,60190,0
1982-02-01,1.62,1.6354,1.6042,1.6042,54565,0
1982-02-02,1.6042,1.62,1.6042,1.62,52649,0
1982-02-03,1.62,1.6354,1.6042,1.6042,30158,0
1982-02-04,1.6042,1.6354,1.6042,1.6354,36674,0
1982-02-05,1.6354,1.6354,1.62,1.62,43831,0
1982-02-08,1.62,1.6354,1.62,1.62,49330,0
1982-02-09,1.62,1.6354,1.62,1.6354,29775,0
1982-02-10,1.6354,1.6354,1.62,1.6354,44472,0
1982-02-11,1.6354,1.6354,1.62,1.62,21983,0
1982-02-12,1.62,1.6589,1.62,1.6589,29775,0
1982-02-16,1.6589,1.6589,1.6354,1.6354,30796,0
1982-02-17,1.6354,1.6589,1.62,1.62,37183,0
1982-02-18,1.62,1.6589,1.62,1.6354,47156,0
1982-02-19,1.6354,1.6589,1.6354,1.6354,123827,0
1982-02-22,1.6354,1.6589,1.6354,1.6589,74629,0
1982-02-23,1.6589,1.6589,1.6354,1.6589,82167,0
1982-02-24,1.6589,1.675,1.6354,1.675,219540,0
1982-02-25,1.675,1.675,1.6589,1.675,110283,0
1982-02-26,1.675,1.7137,1.6589,1.675,106962,0
1982-03-01,1.675,1.7137,1.675,1.7137,145295,0
1982-03-02,1.7137,1.7607,1.7137,1.7453,250720,0
1982-03-03,1.7453,1.7607,1.7295,1.7295,87790,0
1982-03-04,1.7295,1.7607,1.7295,1.7453,172642,0
1982-03-05,1.7453,1.7843,1.7295,1.7843,97375,0
1982-03-08,1.7843,1.7843,1.7453,1.7607,274233,0
1982-03-09,1.7607,1.7843,1.7453,1.7843,89963,0
1982-03-10,1.7843,1.7843,1.7453,1.7607,339406,0
1982-03-11,1.7607,1.7843,1.7453,1.7607,146827,0
1982-03-12,1.7528,1.7528,1.7137,1.7137,132261,0
1982-03-15,1.7137,1.7137,1.675,1.6982,235770,0
1982-03-16,1.6982,1.6982,1.62,1.6589,1034187,0
1982-03-17,1.6589,1.675,1.6433,1.6589,129705,0
1982-03-18,1.6589,1.675,1.6589,1.6589,139161,0
1982-03-19,1.6589,1.6982,1.6589,1.6982,107344,0
1982-03-22,1.6982,1.7137,1.675,1.6982,93801,0
1982-03-23,1.6982,1.7295,1.6982,1.6982,74756,0
1982-03-24,1.6982,1.7295,1.675,1.6982,138012,0
1982-03-25,1.6982,1.7137,1.675,1.6982,53670,0
1982-03-26,1.6982,1.7137,1.6982,1.7137,45365,0
1982-03-29,1.7137,1.7137,1.675,1.6982,73483,0
1982-03-30,1.6982,1.7137,1.6982,1.6982,66835,0
1982-03-31,1.6982,1.7137,1.6982,1.6982,249061,0
1982-04-01,1.6982,1.7137,1.6982,1.7137,78079,0
1982-04-02,1.7137,1.7295,1.6982,1.7137,76417,0
1982-04-05,1.7137,1.7295,1.6982,1.7137,99289,0
1982-04-06,1.7137,1.7137,1.6982,1.7137,59166,0
1982-04-07,1.7137,1.7137,1.6982,1.7137,104403,0
1982-04-08,1.7137,1.7295,1.6982,1.7137,58016,0
1982-04-12,1.7137,1.7295,1.6982,1.7137,79354,0
1982-04-13,1.7137,1.7295,1.7137,1.7137,57118,0
1982-04-14,1.7137,1.7528,1.7137,1.7528,320111,0
1982-04-15,1.7528,1.7686,1.7528,1.7686,282285,0
1982-04-16,1.7686,1.7686,1.7528,1.7528,206892,0
1982-04-19,1.7528,1.792,1.7528,1.7528,80380,0
1982-04-20,1.7528,1.7686,1.7528,1.7686,63893,0
1982-04-21,1.7686,1.792,1.7528,1.792,145807,0
1982-04-22,1.792,1.8078,1.7686,1.8078,77695,0
1982-04-23,1.8078,1.8233,1.8078,1.8078,178136,0
1982-04-26,1.8078,1.8469,1.8078,1.8078,185677,0
1982-04-27,1.8078,1.8078,1.7686,1.792,69388,0
1982-04-28,1.792,1.792,1.7686,1.792,54820,0
1982-04-29,1.792,1.8078,1.7686,1.792,113861,0
1982-04-30,1.792,1.8078,1.7686,1.7686,105173,0
1982-05-03,1.7686,1.792,1.7686,1.792,59166,0
1982-05-04,1.792,1.8078,1.7686,1.792,53925,0
1982-05-05,1.792,1.8078,1.7686,1.8078,44980,0
1982-05-06,1.8078,1.8233,1.792,1.8078,69773,0
1982-05-07,1.8078,1.8233,1.792,1.8233,144910,0
1982-05-10,1.8233,1.8469,1.8078,1.8233,66961,0
1982-05-11,1.8233,1.8469,1.8078,1.8469,658367,0
1982-05-12,1.8469,1.8469,1.8233,1.8233,69007,0
1982-05-13,1.8233,1.8469,1.8078,1.8233,86385,0
1982-05-14,1.8233,1.8624,1.8078,1.8233,479975,0
1982-05-17,1.8233,1.8624,1.8078,1.8078,147342,0
1982-05-18,1.8078,1.8233,1.792,1.8078,88047,0
1982-05-19,1.8078,1.8233,1.792,1.8078,59293,0
1982-05-20,1.8078,1.8078,1.7686,1.8078,205485,0
1982-05-21,1.8078,1.8469,1.8078,1.8233,440615,0
1982-05-24,1.8233,1.8469,1.8078,1.8233,47283,0
1982-05-25,1.8233,1.8233,1.8078,1.8078,199735,0
1982-05-26,1.8078,1.8233,1.792,1.8078,62873,0
1982-05-27,1.8078,1.8078,1.792,1.8078,66450,0
1982-05-28,1.8078,1.8078,1.792,1.8078,37311,0
1982-06-01,1.8078,1.8078,1.792,1.792,70538,0
1982-06-02,1.792,1.8233,1.792,1.8233,217751,0
1982-06-03,1.8233,1.8233,1.792,1.8233,193472,0
1982-06-04,1.8233,1.8233,1.792,1.8078,55332,0
1982-06-07,1.8078,1.8233,1.792,1.8233,61210,0
1982-06-08,1.8233,1.8233,1.792,1.8078,65298,0
1982-06-09,1.8078,1.8233,1.7686,1.7686,122929,0
1982-06-10,1.7686,1.792,1.7528,1.7686,130728,0
1982-06-11,1.7686,1.792,1.7528,1.792,177753,0
1982-06-14,1.792,1.792,1.7686,1.7686,67600,0
1982-06-15,1.7686,1.792,1.7528,1.7686,120890,0
1982-06-16,1.7607,1.7607,1.7371,1.7607,120632,0
1982-06-17,1.7607,1.7607,1.7371,1.7371,58143,0
1982-06-18,1.7371,1.7607,1.7219,1.7607,64021,0
1982-06-21,1.7607,1.7607,1.7371,1.7371,69388,0
1982-06-22,1.7371,1.7763,1.7371,1.7607,152580,0
1982-06-23,1.7607,1.7763,1.7607,1.7607,96993,0
1982-06-24,1.7607,1.8001,1.7607,1.7763,151816,0
1982-06-25,1.7763,1.8001,1.7763,1.8001,61595,0
1982-06-28,1.8001,1.8001,1.7607,1.7763,130855,0
1982-06-29,1.7763,1.8001,1.7763,1.8001,93029,0
1982-06-30,1.8001,1.8001,1.7763,1.7763,51499,0
1982-07-01,1.7763,1.8001,1.7763,1.8001,54948,0
1982-07-02,1.8001,1.8001,1.7763,1.7763,103121,0
1982-07-06,1.7763,1.8001,1.7763,1.7763,39361,0
1982-07-07,1.7763,1.8001,1.7763,1.7763,45879,0
1982-07-08,1.7763,1.8001,1.7763,1.8001,54053,0
1982-07-09,1.8001,1.8001,1.7763,1.7763,128298,0
1982-07-12,1.7763,1.8154,1.7763,1.8001,106192,0
1982-07-13,1.8001,1.8001,1.7763,1.8001,66196,0
1982-07-14,1.8001,1.8001,1.7763,1.7763,60061,0
1982-07-15,1.7763,1.8001,1.7763,1.7763,37823,0
1982-07-16,1.7763,1.8001,1.7763,1.8001,152197,0
1982-07-19,1.8001,1.8001,1.7763,1.7763,40891,0
1982-07-20,1.7763,1.8001,1.7763,1.7763,107852,0
1982-07-21,1.7763,1.8001,1.7607,1.7763,324967,0
1982-07-22,1.7763,1.7763,1.7607,1.7763,59675,0
1982-07-23,1.7763,1.7763,1.7607,1.7763,66069,0
1982-07-26,1.7763,1.7763,1.7219,1.7371,135583,0
1982-07-27,1.7371,1.7371,1.6982,1.7219,153727,0
1982-07-28,1.7219,1.7219,1.6982,1.6982,97758,0
1982-07-29,1.6982,1.7219,1.6982,1.6982,307459,0
1982-07-30,1.6982,1.7219,1.6982,1.6982,66196,0
1982-08-02,1.6982,1.7371,1.6982,1.7371,201010,0
1982-08-03,1.7371,1.7607,1.7219,1.7371,110153,0
1982-08-04,1.7371,1.7371,1.6982,1.7219,71175,0
1982-08-05,1.7219,1.7371,1.6982,1.6982,67984,0
1982-08-06,1.6982,1.7219,1.6824,1.6982,203951,0
1982-08-09,1.6982,1.7219,1.6824,1.6982,108873,0
1982-08-10,1.6982,1.7219,1.6824,1.7219,57251,0
1982-08-11,1.7219,1.7371,1.6982,1.6982,105173,0
1982-08-12,1.6982,1.7371,1.6982,1.6982,82934,0
1982-08-13,1.6982,1.7607,1.6982,1.7607,92647,0
1982-08-16,1.7607,1.8001,1.7607,1.8001,151685,0
1982-08-17,1.8001,1.8705,1.8001,1.8705,248802,0
1982-08-18,1.8705,1.9328,1.8154,1.8312,390137,0
1982-08-19,1.8312,1.8546,1.8154,1.8312,168296,0
1982-08-20,1.8312,1.8705,1.8154,1.8705,339148,0
1982-08-23,1.8705,1.8941,1.8546,1.8705,187718,0
1982-08-24,1.8705,1.8941,1.8546,1.8546,483550,0
1982-08-25,1.8546,1.8941,1.8546,1.8941,1245937,0
1982-08-26,1.8941,1.9328,1.8941,1.9093,722260,0
1982-08-27,1.9093,1.9093,1.8941,1.8941,343364,0
1982-08-30,1.8941,1.9093,1.8705,1.8941,259031,0
1982-08-31,1.9093,1.9484,1.9093,1.9328,162545,0
1982-09-01,1.9328,1.9328,1.8941,1.9093,180436,0
1982-09-02,1.9093,1.9328,1.8941,1.9093,86642,0
1982-09-03,1.9093,1.9328,1.9093,1.9328,92518,0
1982-09-07,1.9328,1.9328,1.9093,1.9328,125359,0
1982-09-08,1.9328,1.9328,1.9093,1.9328,148361,0
1982-09-09,1.9328,1.9484,1.9093,1.9093,232957,0
1982-09-10,1.9093,1.9484,1.9093,1.9093,291482,0
1982-09-13,1.9093,1.9484,1.9093,1.9093,121779,0
1982-09-14,1.9093,1.9484,1.9093,1.9484,87026,0
1982-09-15,1.9484,1.9484,1.9093,1.9328,91623,0
1982-09-16,1.9328,1.9484,1.9093,1.9328,456971,0
1982-09-17,1.9407,1.9407,1.8941,1.9407,252512,0
1982-09-20,1.9407,1.9407,1.8941,1.9407,112197,0
1982-09-21,1.9407,1.9407,1.8941,1.9172,468089,0
1982-09-22,1.9172,1.9407,1.9172,1.9172,253402,0
1982-09-23,1.9172,1.9407,1.8941,1.9172,170597,0
1982-09-24,1.9172,1.9407,1.8941,1.9407,142098,0
1982-09-27,1.9407,1.9407,1.9172,1.9172,141080,0
1982-09-28,1.9172,1.9407,1.8941,1.8941,143381,0
1982-09-29,1.8941,1.9172,1.8941,1.8941,82934,0
1982-09-30,1.8941,1.9407,1.8941,1.8941,72457,0
1982-10-01,1.8941,1.9407,1.8941,1.9407,79354,0
1982-10-04,1.9407,1.9407,1.8941,1.9407,139161,0
1982-10-05,1.9407,1.9407,1.8941,1.9407,90728,0
1982-10-06,1.9407,1.9563,1.9172,1.9407,94055,0
1982-10-07,1.9407,1.9563,1.9172,1.9407,496456,0
1982-10-08,1.9407,2.0346,1.9407,1.9954,399082,0
1982-10-11,1.9954,2.0346,1.9954,2.0346,469238,0
1982-10-12,2.0346,2.0737,2.0346,2.0581,841488,0
1982-10-13,2.0581,2.0737,2.0346,2.0346,294424,0
1982-10-14,2.0346,2.0737,2.0346,2.0581,268482,0
1982-10-15,2.0581,2.0581,2.0346,2.0581,386302,0
1982-10-18,2.0581,2.0737,2.0346,2.0346,250593,0
1982-10-19,2.0346,2.0581,2.0346,2.0346,194621,0
1982-10-20,2.0346,2.0581,2.0346,2.0346,142740,0
1982-10-21,2.0346,2.0737,2.0346,2.0581,299277,0
1982-10-22,2.0581,2.0737,2.0346,2.0581,298772,0
1982-10-25,2.0346,2.0346,1.9954,2.0192,322280,0
1982-10-26,1.9954,1.9954,1.8941,1.9797,856693,0
1982-10-27,1.9797,2.0192,1.9797,2.0192,143507,0
1982-10-28,2.0192,2.0192,1.9954,1.9954,82681,0
1982-10-29,1.9954,2.0192,1.9954,2.0192,140312,0
1982-11-01,2.0192,2.0192,1.9797,1.9954,121018,0
1982-11-02,1.9954,2.0192,1.9954,1.9954,172513,0
1982-11-03,1.9954,2.0581,1.9954,2.0346,429622,0
1982-11-04,2.0346,2.0737,2.0346,2.0581,370717,0
1982-11-05,2.0581,2.0973,2.0581,2.0737,277299,0
1982-11-08,2.0737,2.1131,2.0737,2.0737,138652,0
1982-11-09,2.0737,2.0973,2.0737,2.0973,291996,0
1982-11-10,2.0973,2.0973,2.0581,2.0973,362663,0
1982-11-11,2.0973,2.1131,2.0737,2.0973,123440,0
1982-11-12,2.0973,2.1131,2.0973,2.1131,223117,0
1982-11-15,2.1131,2.1363,2.0973,2.0973,128428,0
1982-11-16,2.0973,2.1912,2.0737,2.0973,209444,0
1982-11-17,2.0973,2.1363,2.0973,2.1131,192446,0
1982-11-18,2.1131,2.1363,2.1131,2.1131,133663,0
1982-11-19,2.1131,2.1521,2.1131,2.1521,182226,0
1982-11-22,2.1521,2.1521,2.1131,2.1131,177247,0
1982-11-23,2.1131,2.1363,2.0973,2.1131,371223,0
1982-11-24,2.1131,2.1363,2.1131,2.1131,227335,0
1982-11-26,2.1131,2.1521,2.1131,2.1363,227590,0
1982-11-29,2.1363,2.1754,2.1363,2.1521,84852,0
1982-11-30,2.1521,2.1754,2.1363,2.1521,299920,0
1982-12-01,2.1521,2.1754,2.1363,2.1363,347457,0
1982-12-02,2.1363,2.1754,2.1363,2.1754,295317,0
1982-12-03,2.1754,2.1754,2.1521,2.1521,97120,0
1982-12-06,2.1521,2.1754,2.1521,2.1754,116032,0
1982-12-07,2.1754,2.1754,2.1521,2.1521,164846,0
1982-12-08,2.1521,2.1754,2.1521,2.1521,304010,0
1982-12-09,2.1521,2.1754,2.1363,2.1521,164463,0
1982-12-10,2.1597,2.1597,2.1209,2.1442,506427,0
1982-12-13,2.1442,2.1442,2.0973,2.0973,130855,0
1982-12-14,2.1209,2.1597,2.1209,2.1209,145679,0
1982-12-15,2.1209,2.1442,2.0814,2.0973,609677,0
1982-12-16,2.0973,2.0973,2.0581,2.0814,93157,0
1982-12-17,2.0814,2.0973,2.0581,2.0581,75136,0
1982-12-20,2.0581,2.0973,2.0581,2.0814,211104,0
1982-12-21,2.0814,2.1209,2.0814,2.1209,247395,0
1982-12-22,2.1209,2.1442,2.0973,2.1209,69645,0
1982-12-23,2.1209,2.1442,2.1209,2.1442,62616,0
1982-12-27,2.1442,2.1442,2.0973,2.1209,106962,0
1982-12-28,2.1209,2.1442,2.0973,2.1442,64021,0
1982-12-29,2.1442,2.1442,2.1209,2.1442,107470,0
1982-12-30,2.1442,2.1442,2.1209,2.1209,72969,0
1982-12-31,2.1209,2.1597,2.1209,2.1442,95841,0
1983-01-03,2.1442,2.1597,2.1209,2.1442,80253,0
1983-01-04,2.1442,2.2225,2.1442,2.2225,185677,0
1983-01-05,2.2225,2.2615,2.2225,2.2459,310907,0
1983-01-06,2.2459,2.2852,2.2225,2.2459,303623,0
1983-01-07,2.2459,2.2852,2.2459,2.2615,229766,0
1983-01-10,2.2615,2.3009,2.2459,2.2615,310144,0
1983-01-11,2.2615,2.3009,2.2615,2.2615,132899,0
1983-01-12,2.2615,2.2852,2.2615,2.2615,104786,0
1983-01-13,2.2615,2.3009,2.2615,2.2852,111939,0
1983-01-14,2.2852,2.3009,2.2615,2.2852,97120,0
1983-01-17,2.2852,2.3009,2.2615,2.2852,172513,0
1983-01-18,2.2852,2.2852,2.2459,2.2459,523804,0
1983-01-19,2.2459,2.2615,2.2225,2.2615,274871,0
1983-01-20,2.2615,2.2852,2.2459,2.2615,173409,0
1983-01-21,2.2615,2.2852,2.2459,2.2852,106446,0
1983-01-24,2.2615,2.2615,2.2225,2.2459,223247,0
1983-01-25,2.2459,2.2852,2.2459,2.2615,100438,0
1983-01-26,2.2615,2.2852,2.2615,2.2852,84467,0
1983-01-27,2.2852,2.3009,2.2459,2.3009,240623,0
1983-01-28,2.3009,2.3009,2.2615,2.2852,89195,0
1983-01-31,2.2852,2.3009,2.2615,2.2852,66835,0
1983-02-01,2.2852,2.3009,2.2615,2.2852,78841,0
1983-02-02,2.2852,2.2852,2.2615,2.2852,61469,0
1983-02-03,2.2852,2.2852,2.2615,2.2852,89195,0
1983-02-04,2.2852,2.3242,2.2852,2.3009,101081,0
1983-02-07,2.3009,2.3242,2.2852,2.3009,191299,0
1983-02-08,2.3009,2.3009,2.2615,2.2852,128939,0
1983-02-09,2.2852,2.2852,2.2459,2.2615,867810,0
1983-02-10,2.2615,2.2852,2.2459,2.2615,111813,0
1983-02-11,2.2615,2.2852,2.2459,2.2615,227462,0
1983-02-14,2.2615,2.2852,2.2459,2.2852,146955,0
1983-02-15,2.2852,2.2852,2.2615,2.2852,149257,0
1983-02-16,2.2852,2.2852,2.2615,2.2852,115903,0
1983-02-17,2.2852,2.2852,2.2459,2.2852,89963,0
1983-02-18,2.2852,2.2852,2.2615,2.2615,124977,0
1983-02-22,2.2615,2.3009,2.2615,2.2852,80634,0
1983-02-23,2.2852,2.3009,2.2615,2.3009,69133,0
1983-02-24,2.3009,2.3242,2.2852,2.3009,110283,0
1983-02-25,2.3009,2.3477,2.2852,2.3477,99548,0
1983-02-28,2.3477,2.3633,2.3242,2.3477,72583,0
1983-03-01,2.3477,2.3869,2.3477,2.3633,177373,0
1983-03-02,2.3633,2.4258,2.3633,2.4025,233850,0
1983-03-03,2.4025,2.4258,2.4025,2.4258,403681,0
1983-03-04,2.4258,2.4649,2.4025,2.4258,372884,0
1983-03-07,2.4258,2.4881,2.4258,2.4881,238966,0
1983-03-08,2.4881,2.4881,2.4494,2.4649,314999,0
1983-03-09,2.4649,2.4881,2.4494,2.4649,441635,0
1983-03-10,2.4572,2.4572,2.4104,2.4104,230400,0
1983-03-11,2.4104,2.4339,2.4104,2.4104,123954,0
1983-03-14,2.4104,2.4339,2.3947,2.4104,125359,0
1983-03-15,2.4104,2.4339,2.4104,2.4104,83063,0
1983-03-16,2.4104,2.4104,2.3947,2.3947,398185,0
1983-03-17,2.3947,2.3947,2.3711,2.3947,77950,0
1983-03-18,2.3947,2.4104,2.3711,2.4104,108619,0
1983-03-21,2.4104,2.4104,2.3947,2.3947,134688,0
1983-03-22,2.3947,2.4104,2.3947,2.4104,126767,0
1983-03-23,2.4104,2.4104,2.3711,2.3947,216093,0
1983-03-24,2.3947,2.3947,2.3477,2.3477,275255,0
1983-03-25,2.3477,2.3947,2.3477,2.3711,192961,0
1983-03-28,2.3711,2.4963,2.3477,2.3477,207528,0
1983-03-29,2.3477,2.3711,2.3477,2.3711,111432,0
1983-03-30,2.3711,2.3711,2.332,2.332,86130,0
1983-03-31,2.332,2.473,2.3084,2.332,118714,0
1983-04-04,2.332,2.3477,2.3084,2.3477,173152,0
1983-04-05,2.3477,2.3711,2.332,2.3477,87920,0
1983-04-06,2.3477,2.3477,2.332,2.3477,206892,0
1983-04-07,2.3477,2.3711,2.332,2.3711,228486,0
1983-04-08,2.3477,2.3477,2.332,2.332,135583,0
1983-04-11,2.332,2.3711,2.332,2.3477,103380,0
1983-04-12,2.3477,2.3711,2.3477,2.3477,91623,0
1983-04-13,2.3477,2.3947,2.3477,2.3711,110153,0
1983-04-14,2.3711,2.4104,2.3477,2.4104,166381,0
1983-04-15,2.4104,2.4339,2.3711,2.4104,166636,0
1983-04-18,2.4104,2.4339,2.3947,2.4339,140442,0
1983-04-19,2.4339,2.4339,2.4104,2.4339,112330,0
1983-04-20,2.4339,2.4572,2.3947,2.4339,165741,0
1983-04-21,2.4339,2.4572,2.4104,2.4339,128172,0
1983-04-22,2.4339,2.473,2.4104,2.4104,134437,0
1983-04-25,2.4104,2.4572,2.4104,2.4104,89195,0
1983-04-26,2.4104,2.4572,2.4104,2.4339,141336,0
1983-04-27,2.4339,2.4572,2.4104,2.4339,85874,0
1983-04-28,2.4339,2.4572,2.4339,2.4339,79612,0
1983-04-29,2.4339,2.473,2.4339,2.4572,96867,0
1983-05-02,2.4572,2.473,2.4572,2.4572,136222,0
1983-05-03,2.4572,2.473,2.4572,2.473,274488,0
1983-05-04,2.473,2.4963,2.473,2.4963,110924,0
1983-05-05,2.4963,2.5199,2.473,2.5199,167143,0
1983-05-06,2.5199,2.5352,2.473,2.473,93157,0
1983-05-09,2.473,2.4963,2.4572,2.4963,106577,0
1983-05-10,2.4963,2.5352,2.473,2.5199,418888,0
1983-05-11,2.5199,2.5352,2.4963,2.5199,258901,0
1983-05-12,2.5199,2.5199,2.4963,2.5199,109515,0
1983-05-13,2.5199,2.5199,2.4963,2.5199,125359,0
1983-05-16,2.5199,2.5199,2.473,2.5199,93928,0
1983-05-17,2.5199,2.5199,2.473,2.5199,93670,0
1983-05-18,2.5199,2.5199,2.4963,2.4963,90090,0
1983-05-19,2.4963,2.5199,2.4963,2.4963,108240,0
1983-05-20,2.4963,2.5352,2.4963,2.5199,153090,0
1983-05-23,2.5199,2.5199,2.4963,2.4963,141336,0
1983-05-24,2.4963,2.5199,2.4963,2.5199,189000,0
1983-05-25,2.5199,2.5199,2.4963,2.5199,264137,0
1983-05-26,2.5199,2.5352,2.4963,2.5199,285863,0
1983-05-27,2.5199,2.559,2.5199,2.5199,187977,0
1983-05-31,2.5199,2.559,2.5199,2.559,117308,0
1983-06-01,2.559,2.559,2.5199,2.5352,174171,0
1983-06-02,2.5352,2.559,2.5199,2.559,70538,0
1983-06-03,2.559,2.559,2.5352,2.559,127663,0
1983-06-06,2.559,2.559,2.5199,2.559,71944,0
1983-06-07,2.559,2.559,2.5199,2.559,81272,0
1983-06-08,2.559,2.559,2.4963,2.5199,143888,0
1983-06-09,2.5199,2.5199,2.4963,2.5199,172258,0
1983-06-10,2.4806,2.4806,2.4572,2.4806,173793,0
1983-06-13,2.4806,2.4806,2.4572,2.4806,231168,0
1983-06-14,2.4806,2.4806,2.4415,2.4415,187339,0
1983-06-15,2.4415,2.4572,2.4181,2.4572,225414,0
1983-06-16,2.4572,2.4572,2.4181,2.4572,226826,0
1983-06-17,2.4572,2.5042,2.4181,2.4415,108240,0
1983-06-20,2.4415,2.4415,2.4181,2.4181,88176,0
1983-06-21,2.4181,2.4572,2.4181,2.4415,140951,0
1983-06-22,2.4415,2.4572,2.4415,2.4572,338639,0
1983-06-23,2.4572,2.4572,2.4181,2.4415,203697,0
1983-06-24,2.4415,2.4572,2.4181,2.4181,76290,0
1983-06-27,2.4181,2.4572,2.4181,2.4181,83828,0
1983-06-28,2.4181,2.4415,2.3947,2.3947,529939,0
1983-06-29,2.3947,2.4181,2.3711,2.3711,81400,0
1983-06-30,2.3947,2.4181,2.3947,2.4181,404578,0
1983-07-01,2.4181,2.4181,2.3947,2.4181,69133,0
1983-07-05,2.4181,2.4181,2.3711,2.3947,126638,0
1983-07-06,2.3947,2.4181,2.3711,2.3947,179543,0
1983-07-07,2.3947,2.3947,2.3554,2.3711,115521,0
1983-07-08,2.3711,2.3947,2.3554,2.3711,78334,0
1983-07-11,2.3711,2.3947,2.2852,2.3711,98524,0
1983-07-12,2.3711,2.3947,2.3084,2.3554,108240,0
1983-07-13,2.3554,2.3554,2.332,2.3554,62616,0
1983-07-14,2.3554,2.3711,2.332,2.3554,76800,0
1983-07-15,2.3554,2.3711,2.332,2.3554,79612,0
1983-07-18,2.3554,2.3711,2.2459,2.3554,163951,0
1983-07-19,2.3554,2.3947,2.3554,2.3711,205226,0
1983-07-20,2.3711,2.4572,2.3711,2.4572,447259,0
1983-07-21,2.4572,2.4806,2.4415,2.4572,109130,0
1983-07-22,2.4572,2.4806,2.4415,2.4572,189000,0
1983-07-25,2.4572,2.4806,2.4572,2.4806,74246,0
1983-07-26,2.4806,2.5042,2.4572,2.4806,123440,0
1983-07-27,2.4806,2.4806,2.4572,2.4572,253660,0
1983-07-28,2.4572,2.4806,2.4572,2.4806,51241,0
1983-07-29,2.4806,2.4806,2.4572,2.4806,92005,0
1983-08-01,2.4806,2.4806,2.4572,2.4806,63511,0
1983-08-02,2.4806,2.4806,2.4415,2.4572,68752,0
1983-08-03,2.4572,2.4806,2.4415,2.4415,59421,0
1983-08-04,2.4415,2.4572,2.4415,2.4415,74883,0
1983-08-05,2.4415,2.4806,2.4415,2.4572,98652,0
1983-08-08,2.4572,2.5278,2.4181,2.4181,128939,0
1983-08-09,2.4181,2.4415,2.3947,2.4181,99548,0
1983-08-10,2.4181,2.4415,2.4181,2.4415,189766,0
1983-08-11,2.4415,2.4572,2.4181,2.4572,90090,0
1983-08-12,2.4572,2.4806,2.4415,2.4415,102742,0
1983-08-15,2.4415,2.5042,2.4415,2.5042,262860,0
1983-08-16,2.5042,2.5278,2.4806,2.5042,191683,0
1983-08-17,2.5042,2.5433,2.4806,2.5433,78079,0
1983-08-18,2.5433,2.5667,2.5278,2.5278,121524,0
1983-08-19,2.5278,2.5433,2.5042,2.5433,128557,0
1983-08-22,2.5433,2.5433,2.5042,2.5278,311294,0
1983-08-23,2.5278,2.5433,2.5042,2.5278,127663,0
1983-08-24,2.5278,2.5278,2.5042,2.5278,64276,0
1983-08-25,2.5278,2.5278,2.5042,2.5042,70795,0
1983-08-26,2.5042,2.5278,2.5042,2.5042,44727,0
1983-08-29,2.5042,2.5278,2.5042,2.5042,42934,0
1983-08-30,2.5042,2.5433,2.5042,2.5278,89576,0
1983-08-31,2.5278,2.5433,2.5042,2.5433,115138,0
1983-09-01,2.5433,2.5433,2.4806,2.5278,54694,0
1983-09-02,2.5278,2.5667,2.5278,2.5433,80380,0
1983-09-06,2.5433,2.5667,2.5278,2.5433,67855,0
1983-09-07,2.5433,2.5667,2.5278,2.5433,173152,0
1983-09-08,2.5433,2.5667,2.5433,2.5667,62873,0
1983-09-09,2.5667,2.5667,2.5433,2.5433,264394,0
1983-09-12,2.5433,2.5667,2.5433,2.5667,247395,0
1983-09-13,2.5667,2.5667,2.5433,2.5667,319596,0
1983-09-14,2.5667,2.5903,2.5433,2.5433,613763,0
1983-09-15,2.5433,2.5667,2.5433,2.5433,290973,0
1983-09-16,2.5511,2.5511,2.512,2.5352,137885,0
1983-09-19,2.5352,2.5511,2.512,2.5352,403170,0
1983-09-20,2.5352,2.5511,2.5352,2.5511,145933,0
1983-09-21,2.5511,2.5511,2.5352,2.5511,133157,0
1983-09-22,2.5511,2.5511,2.5352,2.5511,63638,0
1983-09-23,2.5511,2.5511,2.5352,2.5352,193983,0
1983-09-26,2.5352,2.5745,2.5352,2.5745,78589,0
1983-09-27,2.5745,2.5745,2.5352,2.5745,139797,0
1983-09-28,2.5745,2.5745,2.5511,2.5745,97758,0
1983-09-29,2.5745,2.598,2.5511,2.598,120759,0
1983-09-30,2.598,2.6214,2.5745,2.598,491729,0
1983-10-03,2.598,2.598,2.5745,2.598,110025,0
1983-10-04,2.598,2.6214,2.598,2.6214,228101,0
1983-10-05,2.6214,2.6841,2.598,2.6685,434480,0
1983-10-06,2.6685,2.7311,2.6685,2.7077,456587,0
1983-10-07,2.7077,2.7545,2.6841,2.7545,220306,0
1983-10-10,2.7545,2.7545,2.6841,2.7077,276791,0
1983-10-11,2.7077,2.7311,2.6841,2.7077,149002,0
1983-10-12,2.7077,2.7311,2.6841,2.7077,251486,0
1983-10-13,2.7077,2.8016,2.6841,2.8016,322028,0
1983-10-14,2.7311,2.7311,2.6841,2.7077,335186,0
1983-10-17,2.7077,2.7311,2.6841,2.7077,115265,0
1983-10-18,2.7077,2.7311,2.6841,2.7077,248547,0
1983-10-19,2.7077,2.7077,2.6685,2.7077,445725,0
1983-10-20,2.7077,2.8016,2.6841,2.8016,934643,0
1983-10-21,2.8016,2.8408,2.8016,2.8016,321133,0
1983-10-24,2.8016,2.8171,2.7779,2.8016,438441,0
1983-10-25,2.8016,2.8408,2.8016,2.8171,474736,0
1983-10-26,2.8171,2.8171,2.8016,2.8016,701685,0
1983-10-27,2.8016,2.8408,2.8016,2.8016,129961,0
1983-10-28,2.8016,2.8171,2.8016,2.8016,79612,0
1983-10-31,2.8016,2.8171,2.7779,2.8171,147469,0
1983-11-01,2.8171,2.8408,2.7779,2.8016,132389,0
1983-11-02,2.8016,2.8171,2.7779,2.8171,86642,0
1983-11-03,2.8171,2.8171,2.8016,2.8171,155520,0
1983-11-04,2.8171,2.8171,2.7779,2.8171,180566,0
1983-11-07,2.8171,2.8171,2.7779,2.7779,96222,0
1983-11-08,2.7779,2.8016,2.7545,2.7545,274999,0
1983-11-09,2.7545,2.8016,2.7545,2.7779,263246,0
1983-11-10,2.7779,2.8016,2.7545,2.8016,280239,0
1983-11-11,2.8016,2.8016,2.7545,2.8016,253915,0
1983-11-14,2.8016,2.8016,2.7779,2.7779,203565,0
1983-11-15,2.7779,2.8016,2.7545,2.7779,187591,0
1983-11-16,2.7779,2.7779,2.7545,2.7779,245864,0
1983-11-17,2.7779,2.8016,2.7545,2.7779,183629,0
1983-11-18,2.7779,2.7779,2.7311,2.7545,85874,0
1983-11-21,2.7545,2.7545,2.7311,2.7311,98395,0
1983-11-22,2.7311,2.8171,2.7311,2.8171,268735,0
1983-11-23,2.8016,2.8016,2.7545,2.7779,73863,0
1983-11-25,2.7779,2.7779,2.7077,2.7077,360621,0
1983-11-28,2.7077,2.7311,2.4881,2.4881,287269,0
1983-11-29,2.4881,2.598,2.4415,2.5745,438950,0
1983-11-30,2.5745,2.598,2.5511,2.5745,203697,0
1983-12-01,2.6528,2.6528,2.606,2.606,150532,0
1983-12-02,2.606,2.6528,2.5821,2.606,477162,0
1983-12-05,2.606,2.606,2.559,2.606,300047,0
1983-12-06,2.606,2.606,2.559,2.5821,123059,0
1983-12-07,2.5821,2.5821,2.559,2.559,627697,0
1983-12-08,2.559,2.606,2.559,2.5821,224521,0
1983-12-09,2.5667,2.5667,2.5433,2.5433,246118,0
1983-12-12,2.5433,2.5667,2.5433,2.5433,176859,0
1983-12-13,2.5433,2.5667,2.5433,2.5667,238455,0
1983-12-14,2.5667,2.5667,2.473,2.5199,558563,0
1983-12-15,2.5199,2.5199,2.4963,2.4963,557925,0
1983-12-16,2.4963,2.5433,2.4963,2.4963,450197,0
1983-12-19,2.5199,2.5433,2.5199,2.5433,218776,0
1983-12-20,2.5433,2.5667,2.5199,2.5667,267461,0
1983-12-21,2.5667,2.637,2.5433,2.5903,481251,0
1983-12-22,2.6138,2.637,2.6138,2.637,276791,0
1983-12-23,2.637,2.637,2.6138,2.6138,326118,0
1983-12-27,2.6138,2.6138,2.5667,2.6138,512687,0
1983-12-28,2.6138,2.637,2.5903,2.6138,204079,0
1983-12-29,2.6138,2.6604,2.6138,2.6138,196536,0
1983-12-30,2.6138,2.637,2.5903,2.5903,101081,0
1984-01-03,2.5903,2.637,2.5903,2.637,111813,0
1984-01-04,2.637,2.6841,2.6138,2.6604,173409,0
1984-01-05,2.6604,2.7077,2.6604,2.6841,136606,0
1984-01-06,2.6841,2.7311,2.6841,2.6841,459529,0
1984-01-09,2.7077,2.7311,2.7077,2.7077,234361,0
1984-01-10,2.7077,2.7311,2.6841,2.7311,106962,0
1984-01-11,2.7311,2.7311,2.6604,2.6841,615045,0
1984-01-12,2.6841,2.7311,2.6604,2.7077,65298,0
1984-01-13,2.7077,2.7779,2.7077,2.7545,456716,0
1984-01-16,2.7545,2.7545,2.6841,2.6841,567508,0
1984-01-17,2.6841,2.7077,2.6841,2.6841,366623,0
1984-01-18,2.6841,2.7311,2.6841,2.7077,268099,0
1984-01-19,2.7077,2.7311,2.6841,2.7077,260302,0
1984-01-20,2.7077,2.7077,2.6604,2.6604,365217,0
1984-01-23,2.6604,2.6841,2.6138,2.6604,252128,0
1984-01-24,2.6604,2.6841,2.637,2.637,301455,0
1984-01-25,2.637,2.6841,2.637,2.6841,98141,0
1984-01-26,2.6841,2.6841,2.5903,2.6841,79868,0
1984-01-27,2.6841,2.6841,2.6604,2.6841,316528,0
1984-01-30,2.6841,2.6841,2.637,2.6841,75651,0
1984-01-31,2.6841,2.6841,2.637,2.637,195004,0
1984-02-01,2.637,2.6604,2.637,2.6604,225678,0
1984-02-02,2.6604,2.6604,2.637,2.6604,109772,0
1984-02-03,2.6604,2.6841,2.637,2.6841,157820,0
1984-02-06,2.6604,2.6604,2.637,2.637,71563,0
1984-02-07,2.637,2.6604,2.5903,2.6138,159738,0
1984-02-08,2.6138,2.6138,2.4963,2.5199,395889,0
1984-02-09,2.5199,2.5199,2.4025,2.4963,317429,0
1984-02-10,2.4963,2.5667,2.4963,2.5199,314742,0
1984-02-13,2.5199,2.5667,2.5199,2.5433,162545,0
1984-02-14,2.5667,2.6138,2.5667,2.5903,200245,0
1984-02-15,2.5903,2.5903,2.5433,2.5667,105173,0
1984-02-16,2.5667,2.5667,2.5199,2.5433,114246,0
1984-02-17,2.5433,2.5667,2.473,2.4963,111684,0
1984-02-21,2.473,2.473,2.4025,2.4258,245864,0
1984-02-22,2.4258,2.4494,2.4025,2.4258,86002,0
1984-02-23,2.4258,2.4494,2.4025,2.4258,123059,0
1984-02-24,2.4258,2.4494,2.4025,2.4258,110025,0
1984-02-27,2.4258,2.5433,2.4258,2.5433,262860,0
1984-02-28,2.5433,2.5903,2.5433,2.5667,151175,0
1984-02-29,2.5667,2.637,2.5433,2.637,203309,0
1984-03-01,2.637,2.6841,2.5903,2.6841,253402,0
1984-03-02,2.6841,2.7077,2.6604,2.6604,388475,0
1984-03-05,2.6604,2.6604,2.637,2.6604,148105,0
1984-03-06,2.6604,2.6604,2.637,2.637,215455,0
1984-03-07,2.637,2.6604,2.5903,2.5903,70412,0
1984-03-08,2.5903,2.637,2.5903,2.6138,108748,0
1984-03-09,2.6138,2.6138,2.5433,2.5667,80124,0
1984-03-12,2.5667,2.5667,2.5199,2.5433,73735,0
1984-03-13,2.5433,2.6138,2.5433,2.5903,95330,0
1984-03-14,2.5903,2.6138,2.5667,2.5667,197434,0
1984-03-15,2.5667,2.5903,2.5433,2.5667,489172,0
1984-03-16,2.606,2.606,2.5511,2.5511,265161,0
1984-03-19,2.5511,2.5745,2.5511,2.5745,87790,0
1984-03-20,2.5745,2.606,2.5511,2.5745,73863,0
1984-03-21,2.5745,2.606,2.5511,2.5745,302216,0
1984-03-22,2.5745,2.5745,2.5042,2.5042,212515,0
1984-03-23,2.5042,2.5278,2.4806,2.4806,94565,0
1984-03-26,2.4806,2.5278,2.4806,2.4806,151943,0
1984-03-27,2.4806,2.5042,2.4806,2.5042,83701,0
1984-03-28,2.5042,2.5278,2.4806,2.5042,114497,0
1984-03-29,2.5042,2.5278,2.5042,2.5042,70028,0
1984-03-30,2.5042,2.5511,2.4806,2.5042,139670,0
1984-04-02,2.5042,2.5511,2.4339,2.4339,285605,0
1984-04-03,2.4339,2.4572,2.4104,2.4104,104786,0
1984-04-04,2.4104,2.4806,2.4104,2.4572,238455,0
1984-04-05,2.4572,2.4806,2.4339,2.4339,148873,0
1984-04-06,2.4339,2.4572,2.3869,2.4339,121779,0
1984-04-09,2.4339,2.4572,2.4104,2.4572,231554,0
1984-04-10,2.4572,2.4806,2.4339,2.4339,190275,0
1984-04-11,2.4339,2.4572,2.4104,2.4104,79612,0
1984-04-12,2.4104,2.4339,2.4104,2.4339,178903,0
1984-04-13,2.4339,2.4572,2.4104,2.4572,255066,0
1984-04-16,2.4572,2.4572,2.3869,2.4339,157566,0
1984-04-17,2.4339,2.4572,2.4104,2.4339,188743,0
1984-04-18,2.4339,2.4339,2.4104,2.4339,238836,0
1984-04-19,2.4339,2.4339,2.3633,2.4104,213917,0
1984-04-23,2.4104,2.4339,2.3869,2.4339,233337,0
1984-04-24,2.4339,2.4339,2.3869,2.3869,284968,0
1984-04-25,2.3869,2.4104,2.332,2.3633,164335,0
1984-04-26,2.3633,2.3633,2.238,2.2852,313976,0
1984-04-27,2.3084,2.3633,2.3084,2.332,190148,0
1984-04-30,2.332,2.3633,2.332,2.3633,135711,0
1984-05-01,2.3633,2.4104,2.3084,2.4104,186569,0
1984-05-02,2.4104,2.4339,2.4104,2.4104,84083,0
1984-05-03,2.4104,2.4339,2.3869,2.4104,167916,0
1984-05-04,2.4104,2.4339,2.3869,2.3869,190529,0
1984-05-07,2.3869,2.4339,2.3869,2.4339,83956,0
1984-05-08,2.4339,2.4339,2.4104,2.4339,106708,0
1984-05-09,2.4339,2.606,2.4339,2.5745,328672,0
1984-05-10,2.5745,2.606,2.5511,2.5745,725071,0
1984-05-11,2.5745,2.6294,2.5745,2.606,203565,0
1984-05-14,2.606,2.606,2.5511,2.5745,170083,0
1984-05-15,2.5745,2.5745,2.5511,2.5745,290589,0
1984-05-16,2.5745,2.5745,2.5511,2.5745,144656,0
1984-05-17,2.5511,2.5511,2.5042,2.5042,91623,0
1984-05-18,2.5042,2.5278,2.4572,2.4806,90858,0
1984-05-21,2.4806,2.4806,2.4339,2.4339,286503,0
1984-05-22,2.4339,2.4572,2.4104,2.4104,151943,0
1984-05-23,2.4104,2.4339,2.3869,2.4339,239475,0
1984-05-24,2.4339,2.4339,2.4104,2.4339,79612,0
1984-05-25,2.4339,2.4339,2.4104,2.4104,371353,0
1984-05-29,2.4104,2.4339,2.3633,2.3633,240370,0
1984-05-30,2.3633,2.4339,2.3633,2.4339,381961,0
1984-05-31,2.4339,2.4806,2.4339,2.4572,372248,0
1984-06-01,2.4572,2.5745,2.4572,2.5745,670250,0
1984-06-04,2.5745,2.6294,2.5511,2.5745,235770,0
1984-06-05,2.5745,2.606,2.5511,2.5511,73609,0
1984-06-06,2.5511,2.5745,2.5511,2.5511,140183,0
1984-06-07,2.5511,2.5745,2.5278,2.5511,187464,0
1984-06-08,2.5511,2.5511,2.5278,2.5278,140312,0
1984-06-11,2.5278,2.5511,2.5278,2.5278,271804,0
1984-06-12,2.5278,2.5278,2.5042,2.5042,94437,0
1984-06-13,2.5042,2.5511,2.5042,2.5278,607505,0
1984-06-14,2.5903,2.5903,2.5352,2.5667,177753,0
1984-06-15,2.5667,2.5667,2.512,2.5352,104914,0
1984-06-18,2.5352,2.5352,2.4881,2.5352,223758,0
1984-06-19,2.5352,2.5667,2.512,2.512,364194,0
1984-06-20,2.512,2.5352,2.4881,2.512,476010,0
1984-06-21,2.512,2.5352,2.4881,2.512,165487,0
1984-06-22,2.512,2.5352,2.4649,2.512,288929,0
1984-06-25,2.512,2.5352,2.512,2.512,66069,0
1984-06-26,2.512,2.5352,2.4881,2.512,77057,0
1984-06-27,2.512,2.5352,2.4881,2.5352,104019,0
1984-06-28,2.5352,2.5903,2.512,2.5352,459015,0
1984-06-29,2.5352,2.5667,2.5352,2.5352,302216,0
1984-07-02,2.5352,2.5903,2.5352,2.5667,338894,0
1984-07-03,2.5667,2.5903,2.5667,2.5667,290589,0
1984-07-05,2.5667,2.5903,2.5667,2.5903,106192,0
1984-07-06,2.5903,2.5903,2.5667,2.5667,101464,0
1984-07-09,2.5667,2.6138,2.5667,2.5903,178390,0
1984-07-10,2.5903,2.637,2.5903,2.6138,111432,0
1984-07-11,2.6138,2.637,2.5903,2.6138,607124,0
1984-07-12,2.6138,2.6604,2.6138,2.6138,106192,0
1984-07-13,2.6138,2.637,2.6138,2.6138,180436,0
1984-07-16,2.6138,2.637,2.5667,2.5903,217367,0
1984-07-17,2.5903,2.5903,2.5667,2.5667,283945,0
1984-07-18,2.5667,2.6138,2.5667,2.5903,115521,0
1984-07-19,2.5903,2.6138,2.5667,2.5667,202544,0
1984-07-20,2.5667,2.5903,2.5352,2.5667,69388,0
1984-07-23,2.5352,2.5352,2.4415,2.4649,332502,0
1984-07-24,2.4649,2.4881,2.4415,2.4649,326757,0
1984-07-25,2.4649,2.4881,2.4415,2.4649,636515,0
1984-07-26,2.4649,2.4881,2.4415,2.4649,128172,0
1984-07-27,2.4649,2.512,2.4415,2.4649,247783,0
1984-07-30,2.4649,2.4881,2.4649,2.4649,70284,0
1984-07-31,2.4649,2.5667,2.4649,2.512,482401,0
1984-08-01,2.5352,2.637,2.5352,2.5903,193088,0
1984-08-02,2.5903,2.7154,2.5667,2.7154,209444,0
1984-08-03,2.7154,2.7154,2.6138,2.6604,578371,0
1984-08-06,2.6604,2.7154,2.637,2.6604,850173,0
1984-08-07,2.6604,2.7154,2.6138,2.6919,552554,0
1984-08-08,2.6919,2.7388,2.6919,2.7154,332758,0
1984-08-09,2.7154,2.7623,2.6919,2.7388,137500,0
1984-08-10,2.7388,2.8641,2.7388,2.7938,927868,0
1984-08-13,2.7938,2.8171,2.7623,2.7623,372505,0
1984-08-14,2.7623,2.8171,2.7623,2.7938,414546,0
1984-08-15,2.7938,2.8171,2.7623,2.7938,71306,0
1984-08-16,2.7938,2.8171,2.7938,2.7938,113861,0
1984-08-17,2.7938,2.8171,2.7938,2.7938,76290,0
1984-08-20,2.8408,2.8874,2.8408,2.8641,569298,0
1984-08-21,2.8641,2.8641,2.8408,2.8408,173409,0
1984-08-22,2.8408,2.8641,2.8171,2.8641,451091,0
1984-08-23,2.8641,2.8641,2.8171,2.8171,317810,0
1984-08-24,2.8171,2.8641,2.7938,2.8408,543738,0
1984-08-27,2.8408,2.8641,2.8171,2.8408,164463,0
1984-08-28,2.8408,2.8408,2.8171,2.8408,76417,0
1984-08-29,2.8408,2.8408,2.7938,2.7938,105937,0
1984-08-30,2.7938,2.8171,2.7623,2.8171,109385,0
1984-08-31,2.8171,2.8171,2.7623,2.7938,61976,0
1984-09-04,2.7938,2.7938,2.7388,2.7938,179032,0
1984-09-05,2.7938,2.7938,2.7623,2.7623,110409,0
1984-09-06,2.7623,2.8408,2.7623,2.8408,125742,0
1984-09-07,2.8171,2.8171,2.7938,2.7938,695038,0
1984-09-10,2.7938,2.8171,2.7623,2.7623,84722,0
1984-09-11,2.7623,2.8171,2.7623,2.7623,1601186,0
1984-09-12,2.7623,2.7938,2.7623,2.7938,1564254,0
1984-09-13,2.7938,2.7938,2.7388,2.7623,153857,0
1984-09-14,2.8251,2.8251,2.7234,2.8251,1026777,0
1984-09-17,2.8251,2.88,2.8016,2.8484,217113,0
1984-09-18,2.8484,2.9033,2.8484,2.88,155647,0
1984-09-19,2.88,2.9581,2.88,2.9269,423745,0
1984-09-20,2.9269,3.0052,2.9033,2.9813,656831,0
1984-09-21,2.9813,2.9813,2.9581,2.9581,371223,0
1984-09-24,2.9581,2.9813,2.9269,2.9269,66576,0
1984-09-25,2.9269,2.9269,2.88,2.9033,200497,0
1984-09-26,2.9033,2.9269,2.8484,2.9033,141208,0
1984-09-27,2.9269,2.9813,2.9269,2.9813,100824,0
1984-09-28,2.9813,2.9813,2.9269,2.9581,251741,0
1984-10-01,2.9269,2.9269,2.88,2.9033,363814,0
1984-10-02,2.9033,2.9269,2.9033,2.9033,72328,0
1984-10-03,2.9033,2.9581,2.88,2.9269,180057,0
1984-10-04,2.9269,2.9581,2.9033,2.9269,103248,0
1984-10-05,2.9269,3.0361,2.9033,3.0361,325605,0
1984-10-08,3.0361,3.0831,3.0361,3.0597,189892,0
1984-10-09,3.0597,3.0831,2.9813,3.0597,138012,0
1984-10-10,3.0597,3.0831,3.0597,3.0597,177882,0
1984-10-11,3.0597,3.0831,3.0361,3.0597,246504,0
1984-10-12,3.0597,3.1145,3.0597,3.0831,379401,0
1984-10-15,3.0831,3.1145,3.0831,3.1145,319468,0
1984-10-16,3.1145,3.1145,3.0597,3.0597,263756,0
1984-10-17,3.0597,3.0831,3.0361,3.0597,186953,0
1984-10-18,3.0597,3.1378,3.0597,3.1378,532621,0
1984-10-19,3.1378,3.1615,2.9581,3.1145,382597,0
1984-10-22,3.1145,3.1378,3.0831,3.1145,107599,0
1984-10-23,3.1145,3.1378,3.1145,3.1145,331990,0
1984-10-24,3.1145,3.1615,3.1145,3.1378,237431,0
1984-10-25,3.1378,3.1615,3.0831,3.1145,366242,0
1984-10-26,3.1145,3.1145,3.0597,3.0597,60061,0
1984-10-29,3.0597,3.0831,3.0052,3.0052,78589,0
1984-10-30,3.0052,3.0831,3.0052,3.0361,142480,0
1984-10-31,3.0597,3.1145,3.0597,3.1145,121018,0
1984-11-01,3.1145,3.1145,3.0831,3.1145,216599,0
1984-11-02,3.1378,3.193,3.1378,3.1615,405087,0
1984-11-05,3.1615,3.193,3.1615,3.1615,177628,0
1984-11-06,3.1615,3.2163,3.1615,3.193,125230,0
1984-11-07,3.193,3.2163,3.1615,3.193,247395,0
1984-11-08,3.193,3.2163,3.193,3.193,178903,0
1984-11-09,3.193,3.2163,3.1615,3.193,170854,0
1984-11-12,3.193,3.2163,3.193,3.193,124080,0
1984-11-13,3.193,3.193,3.1615,3.1615,108493,0
1984-11-14,3.1615,3.1615,3.0831,3.0831,88176,0
1984-11-15,3.0831,3.1615,3.0831,3.1378,243566,0
1984-11-16,3.1378,3.1615,3.0831,3.0831,132517,0
1984-11-19,3.0831,3.1145,3.0597,3.0831,126253,0
1984-11-20,3.0831,3.1378,3.0597,3.1145,125997,0
1984-11-21,3.1145,3.1378,3.1145,3.1378,109898,0
1984-11-23,3.1378,3.2163,3.1145,3.193,199606,0
1984-11-26,3.193,3.2163,3.193,3.193,79742,0
1984-11-27,3.193,3.2163,3.1615,3.2163,220179,0
1984-11-28,3.2163,3.2631,3.2163,3.2396,1328739,0
1984-11-29,3.2396,3.2631,3.2396,3.2631,714209,0
1984-11-30,3.2396,3.2631,3.2396,3.2631,232064,0
1984-12-03,3.2396,3.2631,3.1615,3.193,173663,0
1984-12-04,3.2163,3.2396,3.193,3.2396,836757,0
1984-12-05,3.2396,3.2396,3.2163,3.2396,81017,0
1984-12-06,3.2163,3.2631,3.2163,3.2631,172513,0
1984-12-07,3.2396,3.2631,3.2163,3.2163,548084,0
1984-12-10,3.2163,3.2396,3.2163,3.2163,177247,0
1984-12-11,3.2006,3.2242,3.2006,3.2006,445213,0
1984-12-12,3.2006,3.2475,3.2006,3.2242,156798,0
1984-12-13,3.2242,3.2475,3.2242,3.2242,119610,0
1984-12-14,3.2242,3.2475,3.2006,3.2242,113988,0
1984-12-17,3.2475,3.2788,3.2242,3.2475,191938,0
1984-12-18,3.2788,3.4355,3.2475,3.4355,618494,0
1984-12-19,3.4119,3.4355,3.3571,3.3883,272698,0
1984-12-20,3.3883,3.4119,3.2788,3.2788,461826,0
1984-12-21,3.2788,3.3022,3.2475,3.2788,219540,0
1984-12-24,3.2788,3.2788,3.2475,3.2475,62486,0
1984-12-26,3.2475,3.2788,3.2242,3.2475,57251,0
1984-12-27,3.2242,3.2475,3.2006,3.2242,159480,0
1984-12-28,3.2006,3.3022,3.2006,3.3022,220050,0
1984-12-31,3.2788,3.4119,3.2475,3.4119,301323,0
1985-01-02,3.3883,3.3883,3.2475,3.3022,233979,0
1985-01-03,3.2788,3.3337,3.2475,3.2788,84594,0
1985-01-04,3.2788,3.2788,3.2242,3.2475,36293,0
1985-01-07,3.2475,3.2788,3.2242,3.2788,299791,0
1985-01-08,3.2788,3.2788,3.2475,3.2475,114625,0
1985-01-09,3.2788,3.2788,3.2006,3.2788,98652,0
1985-01-10,3.2475,3.3022,3.2006,3.3022,109257,0
1985-01-11,3.3022,3.3022,3.2475,3.2475,165998,0
1985-01-14,3.2788,3.3022,3.2475,3.3022,110153,0
1985-01-15,3.3022,3.3337,3.2788,3.3022,846599,0
1985-01-16,3.3337,3.3337,3.2788,3.3337,318830,0
1985-01-17,3.3337,3.3337,3.2242,3.2788,115777,0
1985-01-18,3.2788,3.3022,3.2475,3.2788,123954,0
1985-01-21,3.2788,3.3022,3.2475,3.2475,211744,0
1985-01-22,3.2475,3.3883,3.2006,3.2475,348480,0
1985-01-23,3.2788,3.3022,3.2475,3.3022,195900,0
1985-01-24,3.2788,3.3022,3.2242,3.2475,477801,0
1985-01-25,3.2788,3.2788,3.2242,3.2475,535050,0
1985-01-28,3.2475,3.2788,3.2242,3.2475,134048,0
1985-01-29,3.2242,3.2475,3.2242,3.2242,94951,0
1985-01-30,3.2788,3.3022,3.2242,3.2475,944864,0
1985-01-31,3.2475,3.2475,3.2006,3.2475,129574,0
1985-02-01,3.2475,3.2475,3.2242,3.2475,164205,0
1985-02-04,3.2242,3.3337,3.2242,3.3022,219795,0
1985-02-05,3.3337,3.3571,3.2788,3.2788,461826,0
1985-02-06,3.2788,3.3022,3.2475,3.2788,172770,0
1985-02-07,3.2788,3.3022,3.2475,3.2788,146192,0
1985-02-08,3.3022,3.3022,3.2006,3.2788,542462,0
1985-02-11,3.3022,3.3022,3.2242,3.2475,148619,0
1985-02-12,3.2788,3.3337,3.2475,3.3337,99932,0
1985-02-13,3.3337,3.3883,3.3337,3.3571,234746,0
1985-02-14,3.3571,3.3883,3.3337,3.3571,173920,0
1985-02-15,3.3571,3.3883,3.3337,3.3571,64276,0
1985-02-19,3.3883,3.3883,3.3337,3.3883,118461,0
1985-02-20,3.3571,3.3883,3.3337,3.3337,88302,0
1985-02-21,3.3571,3.3571,3.3022,3.3337,236406,0
1985-02-22,3.3571,3.3571,3.3022,3.3571,391542,0
1985-02-25,3.3337,3.3571,3.3022,3.3337,215965,0
1985-02-26,3.3337,3.3883,3.3022,3.3571,160503,0
1985-02-27,3.3571,3.3883,3.3337,3.3883,274359,0
1985-02-28,3.3883,3.3883,3.2006,3.3883,334803,0
1985-03-01,3.3571,3.3883,3.3571,3.3883,175964,0
1985-03-04,3.3883,3.3883,3.3571,3.3883,103891,0
1985-03-05,3.3571,3.3883,3.3571,3.3571,391928,0
1985-03-06,3.3883,3.3883,3.3571,3.3571,409815,0
1985-03-07,3.3571,3.3883,3.3571,3.3883,313590,0
1985-03-08,3.3571,3.3883,3.3022,3.3022,484698,0
1985-03-11,3.3022,3.3571,3.3022,3.3571,900650,0
1985-03-12,3.3337,3.3571,3.3337,3.3337,1378832,0
1985-03-13,3.3571,3.4119,3.3337,3.3571,2222237,0
1985-03-14,3.3883,3.3883,3.3571,3.3571,1214882,0
1985-03-15,3.3414,3.3961,3.3414,3.365,701430,0
1985-03-18,3.365,3.3961,3.31,3.31,398313,0
1985-03-19,3.31,3.365,3.31,3.365,291355,0
1985-03-20,3.365,3.42,3.365,3.42,226187,0
1985-03-21,3.42,3.4511,3.3961,3.42,120632,0
1985-03-22,3.3961,3.4511,3.3961,3.4511,253528,0
1985-03-25,3.4511,3.4746,3.2866,3.42,114372,0
1985-03-26,3.42,3.4746,3.3961,3.42,91751,0
1985-03-27,3.42,3.4746,3.42,3.4746,95585,0
1985-03-28,3.4746,3.5059,3.4511,3.4746,239733,0
1985-03-29,3.5059,3.6153,3.4746,3.6153,673569,0
1985-04-01,3.5604,3.6701,3.3961,3.6701,422085,0
1985-04-02,3.6388,3.6701,3.6153,3.6153,143760,0
1985-04-03,3.6935,3.725,3.6701,3.6701,639962,0
1985-04-04,3.6701,3.6935,3.6701,3.6935,525336,0
1985-04-08,3.6701,3.6935,3.42,3.6701,211999,0
1985-04-09,3.6388,3.6701,3.6153,3.6388,234491,0
1985-04-10,3.6388,3.6701,3.6153,3.6153,440357,0
1985-04-11,3.6388,3.6388,3.6153,3.6388,225931,0
1985-04-12,3.6388,3.6701,3.6153,3.6388,278321,0
1985-04-15,3.6388,3.6701,3.6153,3.6388,792541,0
1985-04-16,3.6701,3.6701,3.6153,3.6388,728264,0
1985-04-17,3.6701,3.6935,3.6388,3.6701,623480,0
1985-04-18,3.6935,3.6935,3.6388,3.6701,491600,0
1985-04-19,3.6388,3.6701,3.6153,3.6388,213406,0
1985-04-22,3.6388,3.6701,3.6153,3.6153,286503,0
1985-04-23,3.6388,3.6388,3.6153,3.6388,332372,0
1985-04-24,3.6388,3.6701,3.6153,3.6388,259412,0
1985-04-25,3.6153,3.6388,3.6153,3.6153,112068,0
1985-04-26,3.6388,3.6388,3.6153,3.6388,137117,0
1985-04-29,3.6153,3.6388,3.584,3.584,138779,0
1985-04-30,3.584,3.6153,3.5604,3.6153,227462,0
1985-05-01,3.5295,3.584,3.5295,3.5295,135455,0
1985-05-02,3.5295,3.5604,3.5059,3.5295,158583,0
1985-05-03,3.5295,3.5604,3.5059,3.5604,91242,0
1985-05-06,3.5295,3.584,3.5295,3.584,123440,0
1985-05-07,3.584,3.6701,3.584,3.6701,268735,0
1985-05-08,3.6388,3.6935,3.6388,3.6388,525593,0
1985-05-09,3.6388,3.6701,3.6153,3.6388,82423,0
1985-05-10,3.6701,3.6701,3.6388,3.6388,95713,0
1985-05-13,3.6388,3.6701,3.6388,3.6701,127790,0
1985-05-14,3.6701,3.6701,3.6153,3.6388,469624,0
1985-05-15,3.6388,3.6701,3.6153,3.6388,279980,0
1985-05-16,3.6388,3.6701,3.584,3.6701,222350,0
1985-05-17,3.6388,3.725,3.6388,3.6935,375955,0
1985-05-20,3.725,3.7799,3.6935,3.7483,587059,0
1985-05-21,3.725,3.7483,3.6388,3.6935,613891,0
1985-05-22,3.6701,3.6935,3.6153,3.6388,568401,0
1985-05-23,3.6153,3.6388,3.584,3.584,243821,0
1985-05-24,3.6153,3.6153,3.584,3.584,217751,0
1985-05-28,3.6153,3.6701,3.6153,3.6153,228868,0
1985-05-29,3.6388,3.6388,3.6153,3.6388,732480,0
1985-05-30,3.6388,3.6388,3.584,3.584,300431,0
1985-05-31,3.584,3.6388,3.584,3.6388,603671,0
1985-06-03,3.6388,3.6701,3.6153,3.6701,702836,0
1985-06-04,3.6701,3.7483,3.6388,3.7483,1028820,0
1985-06-05,3.7483,3.8032,3.725,3.8032,518311,0
1985-06-06,3.8032,3.8579,3.7799,3.8579,238966,0
1985-06-07,3.8579,3.8579,3.8032,3.8032,185040,0
1985-06-10,3.8345,3.8579,3.8032,3.8032,1690637,0
1985-06-11,3.8345,3.8579,3.8032,3.8345,3365943,0
1985-06-12,3.8345,3.889,3.8032,3.889,577732,0
1985-06-13,3.889,3.889,3.8345,3.8345,2102113,0
1985-06-14,3.8736,3.8736,3.819,3.8736,405344,0
1985-06-17,3.8736,3.8972,3.8424,3.8736,231554,0
1985-06-18,3.8736,3.9285,3.8736,3.8972,285223,0
1985-06-19,3.9285,3.9285,3.8972,3.8972,160251,0
1985-06-20,3.8972,3.9285,3.8736,3.9285,227210,0
1985-06-21,3.9285,3.9285,3.8736,3.9285,546425,0
1985-06-24,3.9285,3.9285,3.8424,3.8736,687246,0
1985-06-25,3.8736,3.8736,3.819,3.8424,132261,0
1985-06-26,3.8424,3.8736,3.819,3.819,431923,0
1985-06-27,3.819,3.8424,3.7562,3.819,342856,0
1985-06-28,3.819,3.8736,3.819,3.8424,623860,0
1985-07-01,3.8424,3.8424,3.819,3.819,133794,0
1985-07-02,3.8424,3.8736,3.8424,3.8736,184526,0
1985-07-03,3.8736,3.8736,3.819,3.8736,69133,0
1985-07-05,3.8424,3.8736,3.819,3.8736,82040,0
1985-07-08,3.8736,3.8736,3.819,3.819,170854,0
1985-07-09,3.819,3.8736,3.819,3.8424,178136,0
1985-07-10,3.8736,3.9285,3.8424,3.8972,126767,0
1985-07-11,3.9285,4.0145,3.8972,3.9831,345540,0
1985-07-12,4.0145,4.0145,3.9518,3.9831,138779,0
1985-07-15,3.9518,3.9831,3.9285,3.9831,369566,0
1985-07-16,3.9831,3.9831,3.8972,3.9518,255831,0
1985-07-17,3.9285,4.0145,3.8972,3.9518,380040,0
1985-07-18,3.9518,3.9831,3.9285,3.9285,115777,0
1985-07-19,3.9518,3.9518,3.819,3.8972,134688,0
1985-07-22,3.8972,3.8972,3.7562,3.7873,492496,0
1985-07-23,3.7328,3.7562,3.5371,3.5917,469111,0
1985-07-24,3.5917,3.678,3.5917,3.678,392821,0
1985-07-25,3.678,3.7015,3.6468,3.678,177628,0
1985-07-26,3.678,3.7015,3.6468,3.678,522012,0
1985-07-29,3.678,3.678,3.5917,3.6153,242544,0
1985-07-30,3.5917,3.6468,3.5604,3.6153,227717,0
1985-07-31,3.6153,3.678,3.5917,3.5917,533516,0
1985-08-01,3.6153,3.7015,3.5604,3.6153,369181,0
1985-08-02,3.6153,3.6468,3.5917,3.6468,147213,0
1985-08-05,3.6468,3.6468,3.5604,3.5917,518821,0
1985-08-06,3.5604,3.5917,3.5059,3.5371,253528,0
1985-08-07,3.4824,3.5371,3.3961,3.4511,340680,0
1985-08-08,3.4511,3.5371,3.42,3.5371,294424,0
1985-08-09,3.5604,3.5604,3.5059,3.5604,251741,0
1985-08-12,3.5604,3.5917,3.5371,3.5371,206634,0
1985-08-13,3.5371,3.5604,3.5059,3.5371,307459,0
1985-08-14,3.5371,3.5604,3.5371,3.5604,160376,0
1985-08-15,3.5917,3.6153,3.5604,3.6153,155137,0
1985-08-16,3.6153,3.6153,3.5604,3.5917,256344,0
1985-08-19,3.6153,3.6153,3.5604,3.5917,89836,0
1985-08-20,3.5917,3.6468,3.5604,3.6153,140442,0
1985-08-21,3.6468,3.7015,3.6153,3.678,116032,0
1985-08-22,3.7015,3.7015,3.6468,3.678,91751,0
1985-08-23,3.6468,3.7015,3.6468,3.6468,73094,0
1985-08-26,3.678,3.7015,3.6153,3.7015,66196,0
1985-08-27,3.678,3.7015,3.6468,3.7015,59166,0
1985-08-28,3.7015,3.7328,3.678,3.7328,92518,0
1985-08-29,3.7328,3.7562,3.7015,3.7328,105173,0
1985-08-30,3.7562,3.7562,3.7015,3.7015,142610,0
1985-09-03,3.7015,3.7015,3.678,3.678,194749,0
1985-09-04,3.7015,3.7015,3.6468,3.7015,161138,0
1985-09-05,3.7015,3.7015,3.678,3.7015,124845,0
1985-09-06,3.7015,3.7015,3.6468,3.678,145167,0
1985-09-09,3.678,3.678,3.6153,3.6468,219540,0
1985-09-10,3.6153,3.678,3.5059,3.5059,3350608,0
1985-09-11,3.5371,3.678,3.42,3.4824,3857926,0
1985-09-12,3.4824,3.4824,3.3961,3.42,855797,0
1985-09-13,3.3961,3.4511,3.3961,3.4511,250210,0
1985-09-16,3.4511,3.5059,3.4511,3.5059,1624186,0
1985-09-17,3.5059,3.5371,3.4824,3.5059,5101302,0
1985-09-18,3.4901,3.5139,3.4589,3.4901,145037,0
1985-09-19,3.4589,3.5139,3.4589,3.5139,99162,0
1985-09-20,3.4901,3.5451,3.4042,3.4042,749990,0
1985-09-23,3.4277,3.4277,3.3414,3.3727,260175,0
1985-09-24,3.3727,3.3727,3.3414,3.3727,198073,0
1985-09-25,3.3414,3.3727,3.3414,3.3414,207528,0
1985-09-26,3.3727,3.3727,3.232,3.2554,266309,0
1985-09-30,3.2554,3.318,3.232,3.318,313590,0
1985-10-01,3.318,3.4042,3.2866,3.3727,171234,0
1985-10-02,3.4042,3.4042,3.318,3.3727,292891,0
1985-10-03,3.3414,3.3727,3.2866,3.3414,319596,0
1985-10-04,3.3414,3.3414,3.2866,3.3414,122929,0
1985-10-07,3.3414,3.3727,3.318,3.318,285093,0
1985-10-08,3.3414,3.3414,3.318,3.318,128685,0
1985-10-09,3.318,3.3727,3.318,3.3727,249061,0
1985-10-10,3.3727,3.4042,3.3414,3.4042,230658,0
1985-10-11,3.4042,3.4277,3.3727,3.3727,518821,0
1985-10-14,3.3727,3.4042,3.3414,3.4042,147084,0
1985-10-15,3.3727,3.4277,3.3727,3.3727,451475,0
1985-10-16,3.4042,3.4277,3.3727,3.4277,501569,0
1985-10-17,3.4277,3.4901,3.2554,3.4901,392947,0
1985-10-18,3.4901,3.4901,3.4277,3.4277,357039,0
1985-10-21,3.4277,3.4589,3.3727,3.4277,95458,0
1985-10-22,3.4277,3.4901,3.4042,3.4589,461439,0
1985-10-23,3.4589,3.4901,3.4277,3.4901,337109,0
1985-10-24,3.4589,3.5451,3.4589,3.4901,340300,0
1985-10-25,3.4589,3.4901,3.4589,3.4901,105173,0
1985-10-28,3.4901,3.5139,3.4589,3.5139,547446,0
1985-10-29,3.4901,3.5451,3.4901,3.5451,169447,0
1985-10-30,3.5451,3.5451,3.4589,3.4901,382470,0
1985-10-31,3.4901,3.4901,3.4277,3.4589,135072,0
1985-11-01,3.4589,3.4901,3.4277,3.4589,369181,0
1985-11-04,3.4901,3.4901,3.4277,3.4277,193345,0
1985-11-05,3.4589,3.5451,3.4277,3.5139,380299,0
1985-11-06,3.4901,3.5763,3.4901,3.5451,206505,0
1985-11-07,3.5139,3.5451,3.4589,3.4901,543738,0
1985-11-08,3.4901,3.4901,3.4589,3.4901,394609,0
1985-11-11,3.4901,3.5451,3.4901,3.5451,681494,0
1985-11-12,3.5451,3.5763,3.5139,3.5451,859503,0
1985-11-13,3.5451,3.5763,3.5139,3.5139,263883,0
1985-11-14,3.5451,3.6308,3.5139,3.6308,403811,0
1985-11-15,3.6076,3.6308,3.5139,3.5763,247908,0
1985-11-18,3.5763,3.6076,3.5451,3.6076,217367,0
1985-11-19,3.6076,3.6076,3.5763,3.6076,208423,0
1985-11-20,3.6076,3.6076,3.5763,3.6076,260302,0
1985-11-21,3.6076,3.6076,3.5763,3.6076,359087,0
1985-11-22,3.6076,3.6308,3.5763,3.6076,308735,0
1985-11-25,3.6076,3.6308,3.5763,3.6076,231936,0
1985-11-26,3.6076,3.6308,3.5763,3.5763,329182,0
1985-11-27,3.5763,3.6308,3.5451,3.6076,187718,0
1985-11-29,3.6153,3.6468,3.584,3.6153,333526,0
1985-12-02,3.584,3.6153,3.584,3.6153,189510,0
1985-12-03,3.6153,3.6468,3.584,3.6153,137245,0
1985-12-04,3.584,3.6468,3.584,3.6468,645585,0
1985-12-05,3.6468,3.6701,3.584,3.6468,553578,0
1985-12-06,3.6468,3.6468,3.584,3.6153,629101,0
1985-12-09,3.6153,3.6701,3.6153,3.6468,198202,0
1985-12-10,3.6701,3.7015,3.6468,3.6701,404960,0
1985-12-11,3.6701,3.7641,3.6701,3.7641,313209,0
1985-12-12,3.7328,3.7328,3.6701,3.6701,244074,0
1985-12-13,3.6701,3.7328,3.6701,3.7015,330715,0
1985-12-16,3.7015,3.7328,3.6468,3.6701,401255,0
1985-12-17,3.6701,3.7641,3.6701,3.7328,533643,0
1985-12-18,3.7641,3.819,3.7328,3.7641,394864,0
1985-12-19,3.7955,3.819,3.7328,3.819,856435,0
1985-12-20,3.819,3.8814,3.7955,3.8814,443804,0
1985-12-23,3.8501,3.8501,3.7955,3.819,437163,0
1985-12-24,3.7955,3.7955,3.7328,3.7641,138652,0
1985-12-26,3.7641,3.7955,3.7328,3.7328,118334,0
1985-12-27,3.7328,3.7641,3.7328,3.7641,166253,0
1985-12-30,3.7328,3.7328,3.6701,3.7328,148231,0
1985-12-31,3.7328,3.7641,3.7015,3.7641,161653,0
1986-01-02,3.7641,3.7641,3.6701,3.7328,394481,0
1986-01-03,3.7015,3.7641,3.7015,3.7641,425277,0
1986-01-06,3.7641,3.7641,3.7015,3.7328,156538,0
1986-01-07,3.7641,3.8814,3.7328,3.8814,1051057,0
1986-01-08,3.8814,3.9127,3.7955,3.7955,571469,0
1986-01-09,3.7955,3.7955,3.7015,3.7328,498629,0
1986-01-10,3.7328,3.7328,3.7015,3.7328,240245,0
1986-01-13,3.7015,3.7328,3.6468,3.7015,299404,0
1986-01-14,3.7641,3.7641,3.7015,3.7328,360360,0
1986-01-15,3.7015,3.7328,3.7015,3.7328,157948,0
1986-01-16,3.7641,3.7955,3.7328,3.7955,479716,0
1986-01-17,3.7955,3.8501,3.7955,3.819,164463,0
1986-01-20,3.819,3.819,3.7955,3.7955,141080,0
1986-01-21,3.819,3.8814,3.819,3.819,221330,0
1986-01-22,3.819,3.8501,3.7955,3.819,109130,0
1986-01-23,3.8501,3.9127,3.819,3.8814,295446,0
1986-01-24,3.9127,3.944,3.8814,3.9127,161013,0
1986-01-27,3.944,4.0304,3.819,3.999,528273,0
1986-01-28,3.999,4.085,3.999,4.0614,483420,0
1986-01-29,4.085,4.1476,3.999,4.0304,751522,0
1986-01-30,4.0304,4.1476,4.0304,4.1161,752670,0
1986-01-31,4.1161,4.2102,4.0614,4.1476,426301,0
1986-02-03,4.1789,4.2102,4.085,4.1161,330585,0
1986-02-04,4.1476,4.1789,4.0614,4.085,584629,0
1986-02-05,4.0614,4.085,4.0304,4.0614,506554,0
1986-02-06,4.0304,4.1161,4.0304,4.1161,552681,0
1986-02-07,4.1161,4.1161,4.0614,4.085,332502,0
1986-02-10,4.085,4.1161,4.0614,4.1161,175706,0
1986-02-11,4.1161,4.1161,4.0614,4.085,431156,0
1986-02-12,4.0304,4.085,4.0304,4.0304,204334,0
1986-02-13,4.0614,4.0614,3.999,4.0614,168296,0
1986-02-14,4.085,4.1161,4.0614,4.085,372755,0
1986-02-18,4.085,4.1476,4.0614,4.1476,548084,0
1986-02-19,4.1161,4.1476,4.0614,4.085,172258,0
1986-02-20,4.0614,4.2102,4.0304,4.1161,381574,0
1986-02-21,4.1476,4.1789,4.1161,4.1161,389116,0
1986-02-24,4.1476,4.1789,4.1161,4.1476,242029,0
1986-02-25,4.1476,4.2102,4.1161,4.2102,592043,0
1986-02-26,4.1789,4.2102,4.1476,4.1789,409433,0
1986-02-27,4.2336,4.4136,4.1789,4.3823,1482342,0
1986-02-28,4.4136,4.5312,4.3823,4.4998,783342,0
1986-03-03,4.4998,4.4998,4.3823,4.4136,503995,0
1986-03-04,4.4136,4.4763,4.3823,4.4136,407389,0
1986-03-05,4.3588,4.4448,4.2336,4.2958,286119,0
1986-03-06,4.3588,4.4136,4.3276,4.3823,633828,0
1986-03-07,4.3823,4.4763,4.3823,4.3823,203054,0
1986-03-10,4.3823,4.4448,4.265,4.4136,246504,0
1986-03-11,4.4448,4.5622,4.4136,4.4998,538754,0
1986-03-12,4.5312,4.5935,4.4998,4.4998,640478,0
1986-03-13,4.4448,4.4998,4.4136,4.4448,1052848,0
1986-03-14,4.4448,4.4998,4.4448,4.4998,403556,0
1986-03-17,4.4448,4.4998,4.4136,4.4448,3358273,0
1986-03-18,4.4136,4.4763,4.3823,4.4448,322407,0
1986-03-19,4.4448,4.4763,4.4136,4.4448,5768356,0
1986-03-20,4.3664,4.3664,4.3041,4.3664,297748,0
1986-03-21,4.3664,4.398,4.2414,4.2727,3356995,0
1986-03-24,4.2102,4.3352,4.1789,4.2414,656323,0
1986-03-25,4.2727,4.3352,4.2414,4.3352,378635,0
1986-03-26,4.3041,4.398,4.3041,4.3664,687370,0
1986-03-27,4.4216,4.4526,4.3664,4.398,603033,0
1986-03-31,4.4216,4.5154,4.398,4.4842,613382,0
1986-04-01,4.4842,4.5154,4.3041,4.3352,542715,0
1986-04-02,4.3041,4.3041,3.999,4.124,2470144,0
1986-04-03,4.1789,4.3352,4.1554,4.3041,2974907,0
1986-04-04,4.3041,4.398,4.3041,4.3664,837907,0
1986-04-07,4.3352,4.3664,4.2727,4.3352,657088,0
1986-04-08,4.398,4.4526,4.3664,4.4526,711017,0
1986-04-09,4.4842,4.6405,4.4526,4.5781,1482342,0
1986-04-10,4.5781,4.6092,4.5781,4.5781,222478,0
1986-04-11,4.6405,4.6641,4.5781,4.5781,971827,0
1986-04-14,4.5781,4.6092,4.5465,4.5465,451988,0
1986-04-15,4.5465,4.5781,4.5154,4.5781,485083,0
1986-04-16,4.5781,4.6092,4.5465,4.5465,362027,0
1986-04-17,4.5465,4.5781,4.5154,4.5781,562140,0
1986-04-18,4.5465,4.5781,4.5154,4.5781,444062,0
1986-04-21,4.5781,4.5781,4.4842,4.5154,227975,0
1986-04-22,4.4526,4.4842,4.3352,4.398,534669,0
1986-04-23,4.3664,4.398,4.3041,4.3664,243309,0
1986-04-24,4.3352,4.4216,4.3352,4.3352,298131,0
1986-04-25,4.3664,4.398,4.3352,4.3664,290337,0
1986-04-28,4.3352,4.3664,4.2414,4.3041,865126,0
1986-04-29,4.2414,4.2727,4.124,4.2414,738746,0
1986-04-30,4.2102,4.2102,4.124,4.124,461185,0
1986-05-01,4.124,4.2102,4.0928,4.2102,510640,0
1986-05-02,4.2414,4.3041,4.2102,4.2414,449814,0
1986-05-05,4.2414,4.2727,4.1789,4.2414,314485,0
1986-05-06,4.2414,4.2414,4.124,4.1789,294424,0
1986-05-07,4.1554,4.1554,3.999,4.0928,481504,0
1986-05-08,4.0928,4.124,4.0304,4.0304,221202,0
1986-05-09,4.0614,4.0928,3.9673,4.0928,1013103,0
1986-05-12,4.0304,4.0928,4.0304,4.0614,617730,0
1986-05-13,4.0614,4.124,4.0614,4.0928,302343,0
1986-05-14,4.0614,4.1789,4.0614,4.124,324326,0
1986-05-15,4.1554,4.2102,4.124,4.124,652101,0
1986-05-16,4.124,4.1789,4.0928,4.124,258772,0
1986-05-19,4.1554,4.1554,4.0928,4.124,424001,0
1986-05-20,4.0928,4.124,4.0614,4.124,192446,0
1986-05-21,4.0928,4.124,3.9673,3.9673,675105,0
1986-05-22,3.999,4.0928,3.999,4.0928,293659,0
1986-05-23,4.0614,4.0928,4.0614,4.0614,161266,0
1986-05-27,4.0614,4.124,4.0614,4.124,402148,0
1986-05-28,4.124,4.1789,4.124,4.1554,433330,0
1986-05-29,4.124,4.1554,4.0928,4.124,263117,0
1986-05-30,4.124,4.1554,4.0614,4.124,556519,0
1986-06-02,4.124,4.124,3.999,3.999,718169,0
1986-06-03,3.999,4.1554,3.999,4.0928,292123,0
1986-06-04,4.124,4.124,3.9673,4.0304,646861,0
1986-06-05,4.0614,4.0614,3.999,3.999,211871,0
1986-06-06,4.0614,4.0928,3.999,4.0928,252384,0
1986-06-09,4.0928,4.0928,3.999,4.0304,156158,0
1986-06-10,4.0304,4.0614,3.999,4.0614,689165,0
1986-06-11,4.0614,4.0928,4.0304,4.0304,5563894,0
1986-06-12,4.0694,4.1631,4.038,4.0694,562523,0
1986-06-13,4.0694,4.1004,4.0145,4.0694,3399167,0
1986-06-16,4.1004,4.1317,4.038,4.1004,310270,0
1986-06-17,4.1004,4.1943,4.0694,4.1004,268735,0
1986-06-18,4.0694,4.1317,4.038,4.0694,449049,0
1986-06-19,4.038,4.038,3.9518,3.9831,702707,0
1986-06-20,3.9831,4.038,3.9518,4.038,497222,0
1986-06-23,4.0145,4.038,3.9518,3.9831,206123,0
1986-06-24,3.9831,4.1004,3.9518,4.038,216984,0
1986-06-25,4.0145,4.038,3.9831,3.9831,494159,0
1986-06-26,3.9831,4.038,3.9518,4.0145,472051,0
1986-06-27,4.0145,4.1004,4.0145,4.038,241774,0
1986-06-30,4.038,4.1004,4.0145,4.1004,1273919,0
1986-07-01,4.0694,4.1317,4.0694,4.1317,382470,0
1986-07-02,4.1317,4.1631,4.1004,4.1317,537988,0
1986-07-03,4.1004,4.1943,4.038,4.0694,483805,0
1986-07-07,4.1004,4.1004,4.0694,4.1004,695423,0
1986-07-08,4.1004,4.1317,4.038,4.0694,279346,0
1986-07-09,4.1004,4.1317,4.0694,4.1004,226187,0
1986-07-10,4.1317,4.1631,4.0694,4.1631,325350,0
1986-07-11,4.1943,4.2572,4.1631,4.2259,480355,0
1986-07-14,4.2572,4.3197,4.2259,4.3197,467447,0
1986-07-15,4.2883,4.3823,4.1631,4.1943,1354553,0
1986-07-16,4.1943,4.1943,4.1004,4.1004,304903,0
1986-07-17,4.1004,4.1631,4.0694,4.1631,1584575,0
1986-07-18,4.1317,4.1631,4.038,4.0694,337999,0
1986-07-21,4.0694,4.1943,4.038,4.1631,488022,0
1986-07-22,4.1943,4.2259,4.1631,4.1943,487257,0
1986-07-23,4.2259,4.2883,4.1943,4.2883,507829,0
1986-07-24,4.2572,4.3197,4.2572,4.2883,277171,0
1986-07-25,4.2883,4.3823,4.2572,4.3511,808264,0
1986-07-28,4.3511,4.3511,4.2883,4.3197,386559,0
1986-07-29,4.2883,4.3511,4.2572,4.2572,323304,0
1986-07-30,4.2883,4.3197,4.2259,4.2572,315253,0
1986-07-31,4.2572,4.2572,4.1631,4.1631,867680,0
1986-08-01,4.1943,4.1943,4.1317,4.1631,500801,0
1986-08-04,4.1317,4.1631,4.0694,4.1317,555750,0
1986-08-05,4.1631,4.1631,4.1004,4.1317,197175,0
1986-08-06,4.1317,4.1943,4.1004,4.1631,812220,0
1986-08-07,4.1004,4.3197,4.0145,4.2883,915984,0
1986-08-08,4.2572,4.2883,4.1943,4.2259,345414,0
1986-08-11,4.2572,4.2883,4.2259,4.2572,189766,0
1986-08-12,4.2572,4.3197,4.2572,4.3197,313209,0
1986-08-13,4.3197,4.3511,4.2572,4.3197,519076,0
1986-08-14,4.3197,4.3823,4.2883,4.3511,320488,0
1986-08-15,4.3511,4.4448,4.3197,4.4448,322407,0
1986-08-18,4.4448,4.4448,4.3823,4.4136,278578,0
1986-08-19,4.4136,4.4763,4.3823,4.4448,482656,0
1986-08-20,4.4448,4.6013,4.4136,4.5701,1068693,0
1986-08-21,4.5386,4.6013,4.5072,4.5386,681622,0
1986-08-22,4.5386,4.5701,4.4763,4.5386,606359,0
1986-08-25,4.5386,4.5386,4.4448,4.4763,338639,0
1986-08-26,4.4136,4.4448,4.2572,4.3511,1071122,0
1986-08-27,4.3511,4.4136,4.3511,4.3823,665905,0
1986-08-28,4.3823,4.4763,4.3197,4.4136,734140,0
1986-08-29,4.4448,4.4763,4.4136,4.4763,304521,0
1986-09-02,4.5072,4.5701,4.4763,4.4763,440102,0
1986-09-03,4.5072,4.5386,4.4448,4.4763,544888,0
1986-09-04,4.4763,4.6013,4.4448,4.6013,785769,0
1986-09-05,4.5701,4.6013,4.4448,4.4763,1559017,0
1986-09-08,4.4763,4.5386,4.4763,4.4763,497990,0
1986-09-09,4.4763,4.5386,4.4136,4.4763,1290660,0
1986-09-10,4.4448,4.5072,4.4136,4.4763,390778,0
1986-09-11,4.4763,4.5072,4.3197,4.3511,1200698,0
1986-09-12,4.3823,4.3823,4.3197,4.3511,579264,0
1986-09-15,4.3511,4.3511,4.2259,4.3197,11897078,0
1986-09-16,4.2883,4.3511,4.2572,4.3511,5175420,0
1986-09-17,4.3041,4.3664,4.265,4.3041,1064988,0
1986-09-18,4.265,4.3041,4.202,4.2336,570575,0
1986-09-19,4.202,4.265,4.1398,4.265,464765,0
1986-09-22,4.3041,4.3041,4.2336,4.265,220818,0
1986-09-23,4.3041,4.3352,4.265,4.265,180693,0
1986-09-24,4.3041,4.3352,4.265,4.3352,335827,0
1986-09-25,4.3352,4.3352,4.171,4.265,779379,0
1986-09-26,4.202,4.265,4.202,4.2336,247395,0
1986-09-29,4.2336,4.265,4.202,4.202,140698,0
1986-09-30,4.202,4.265,4.202,4.202,155391,0
1986-10-01,4.2336,4.265,4.171,4.2336,384003,0
1986-10-02,4.202,4.2336,4.171,4.171,271676,0
1986-10-03,4.202,4.265,4.171,4.171,281133,0
1986-10-06,4.202,4.2336,4.171,4.202,298772,0
1986-10-07,4.265,4.3041,4.0769,4.3041,527256,0
1986-10-08,4.3041,4.3352,4.265,4.3041,236151,0
1986-10-09,4.3041,4.3352,4.265,4.3352,421956,0
1986-10-10,4.3041,4.3352,4.2336,4.265,350141,0
1986-10-13,4.3041,4.3041,4.2336,4.265,284457,0
1986-10-14,4.3041,4.3352,4.265,4.265,301963,0
1986-10-15,4.265,4.3041,4.202,4.265,281261,0
1986-10-16,4.265,4.3352,4.2336,4.3041,216219,0
1986-10-17,4.2336,4.3041,4.2336,4.3041,171365,0
1986-10-20,4.3041,4.3352,4.265,4.3041,292634,0
1986-10-21,4.3352,4.3664,4.3041,4.3352,450197,0
1986-10-22,4.3041,4.3352,4.3041,4.3041,127790,0
1986-10-23,4.3352,4.398,4.3041,4.398,384900,0
1986-10-24,4.398,4.4292,4.3664,4.398,203182,0
1986-10-27,4.3664,4.4292,4.3664,4.398,843019,0
1986-10-28,4.398,4.4604,4.3664,4.398,354355,0
1986-10-29,4.398,4.4604,4.398,4.4604,160760,0
1986-10-30,4.5233,4.6483,4.5233,4.5856,702067,0
1986-10-31,4.5856,4.5856,4.4918,4.5544,202161,0
1986-11-03,4.5544,4.5856,4.4918,4.4918,233850,0
1986-11-04,4.5233,4.5544,4.4918,4.4918,335956,0
1986-11-05,4.5544,4.5544,4.4604,4.5233,288929,0
1986-11-06,4.4918,4.5233,4.3664,4.4918,290719,0
1986-11-07,4.4918,4.4918,4.4292,4.4604,990231,0
1986-11-10,4.4604,4.4918,4.4292,4.4292,188488,0
1986-11-11,4.4604,4.4604,4.3664,4.398,205226,0
1986-11-12,4.398,4.4604,4.3664,4.4292,297875,0
1986-11-13,4.4292,4.4918,4.4292,4.4604,436528,0
1986-11-14,4.4604,4.5544,4.3352,4.4604,256215,0
1986-11-17,4.4604,4.4918,4.4604,4.4604,141589,0
1986-11-18,4.4604,4.5233,4.3664,4.398,399979,0
1986-11-19,4.398,4.4604,4.3664,4.4604,267845,0
1986-11-20,4.4604,4.4918,4.4292,4.4918,185166,0
1986-11-21,4.4918,4.5544,4.4604,4.5544,261326,0
1986-11-24,4.5233,4.5856,4.4918,4.5856,249061,0
1986-11-25,4.5856,4.5856,4.5233,4.5233,293400,0
1986-11-26,4.5233,4.5856,4.4918,4.5856,510640,0
1986-11-28,4.5856,4.6169,4.5544,4.6169,155520,0
1986-12-01,4.5856,4.6169,4.5544,4.5856,342346,0
1986-12-02,4.6169,4.7108,4.5856,4.7108,817079,0
1986-12-03,4.6796,4.7108,4.6483,4.7108,468601,0
1986-12-04,4.6796,4.7108,4.6483,4.7108,506937,0
1986-12-05,4.6796,4.7108,4.6169,4.6483,457485,0
1986-12-08,4.6796,4.6796,4.6169,4.6169,355760,0
1986-12-09,4.6483,4.7108,4.6169,4.6169,4932626,0
1986-12-10,4.633,4.6641,4.5312,4.633,4766500,0
1986-12-11,4.633,4.633,4.5312,4.6013,2159620,0
1986-12-12,4.6013,4.633,4.5312,4.5622,2274630,0
1986-12-15,4.5622,4.5622,4.5312,4.5622,256473,0
1986-12-16,4.5622,4.6013,4.5312,4.5622,335314,0
1986-12-17,4.5622,4.6013,4.5312,4.5312,272825,0
1986-12-18,4.5312,4.5622,4.4998,4.5622,440485,0
1986-12-19,4.5312,4.5622,4.4372,4.4998,669354,0
1986-12-22,4.4682,4.4998,4.4372,4.4682,720850,0
1986-12-23,4.4682,4.4682,4.3352,4.3664,1277881,0
1986-12-24,4.4058,4.4058,4.3664,4.3664,290589,0
1986-12-26,4.4058,4.4058,4.3664,4.3664,163951,0
1986-12-29,4.3664,4.4058,4.3352,4.3664,328672,0
1986-12-30,4.3664,4.4058,4.3352,4.3664,234491,0
1986-12-31,4.3664,4.3664,4.2727,4.3041,590255,0
1987-01-02,4.3041,4.4998,4.3041,4.4998,685581,0
1987-01-05,4.5622,4.6013,4.5312,4.5622,357810,0
1987-01-06,4.5622,4.633,4.5312,4.6013,574028,0
1987-01-07,4.5622,4.633,4.5622,4.6013,372248,0
1987-01-08,4.6641,4.6952,4.633,4.6952,466811,0
1987-01-09,4.6641,4.7968,4.6641,4.7968,542842,0
1987-01-12,4.7968,4.7968,4.7264,4.7968,556134,0
1987-01-13,4.7264,4.8283,4.7264,4.7968,1159931,0
1987-01-14,4.7968,4.7968,4.6641,4.6952,849408,0
1987-01-15,4.6952,4.7264,4.633,4.6952,641754,0
1987-01-16,4.6952,4.7578,4.633,4.7264,583483,0
1987-01-19,4.7264,4.7968,4.6952,4.7968,222735,0
1987-01-20,4.7578,4.8595,4.7578,4.8283,1392893,0
1987-01-21,4.8283,4.891,4.7968,4.7968,833436,0
1987-01-22,4.7578,4.891,4.7578,4.8595,856308,0
1987-01-23,4.8595,4.9224,4.7968,4.8283,1131565,0
1987-01-26,4.7968,4.8283,4.7578,4.7968,977706,0
1987-01-27,4.7968,4.8283,4.7264,4.7968,679194,0
1987-01-28,4.7968,4.8283,4.7264,4.8283,581948,0
1987-01-29,4.8283,4.8283,4.7578,4.7968,455819,0
1987-01-30,4.7968,4.7968,4.7264,4.7578,201652,0
1987-02-02,4.7578,4.7968,4.7264,4.7578,236151,0
1987-02-03,4.7578,4.7968,4.7578,4.7578,228740,0
1987-02-04,4.7968,4.7968,4.7578,4.7578,458248,0
1987-02-05,4.7578,4.8283,4.7578,4.7968,400359,0
1987-02-06,4.7578,4.891,4.7264,4.7578,273342,0
1987-02-09,4.7968,4.7968,4.6952,4.7264,535558,0
1987-02-10,4.6952,4.7264,4.6641,4.6952,1007865,0
1987-02-11,4.6952,4.7968,4.6952,4.7578,393969,0
1987-02-12,4.7968,4.7968,4.7264,4.7578,293659,0
1987-02-13,4.7578,4.8595,4.6952,4.7968,1079555,0
1987-02-17,4.8283,4.8595,4.7968,4.8595,517798,0
1987-02-18,4.8595,4.8595,4.7968,4.8283,322665,0
1987-02-19,4.8283,4.8595,4.7968,4.8283,221967,0
1987-02-20,4.8283,4.9224,4.8283,4.891,300815,0
1987-02-23,4.891,4.9224,4.7968,4.8595,201397,0
1987-02-24,4.8595,4.9535,4.8595,4.9224,175196,0
1987-02-25,4.891,4.9224,4.891,4.9224,285863,0
1987-02-26,4.891,4.9224,4.8595,4.8595,299534,0
1987-02-27,4.891,4.9224,4.8595,4.891,301835,0
1987-03-02,4.891,4.891,4.8283,4.8283,311294,0
1987-03-03,4.8595,4.8595,4.7968,4.8283,165615,0
1987-03-04,4.8595,4.891,4.8283,4.8595,240881,0
1987-03-05,4.8595,4.891,4.8283,4.8283,485594,0
1987-03-06,4.8283,4.9224,4.6952,4.7264,640602,0
1987-03-09,4.7264,4.7968,4.6641,4.6952,12740482,0
1987-03-10,4.6092,4.7108,4.6092,4.6405,1661246,0
1987-03-11,4.6405,4.672,4.5386,4.6092,1341776,0
1987-03-12,4.6092,4.672,4.6092,4.6405,273977,0
1987-03-13,4.672,4.7108,4.6405,4.672,279346,0
1987-03-16,4.672,4.9378,4.6092,4.672,177753,0
1987-03-17,4.672,4.672,4.6092,4.672,1010934,0
1987-03-18,4.7424,4.7735,4.672,4.672,341706,0
1987-03-19,4.7108,4.7108,4.6405,4.7108,508215,0
1987-03-20,4.7108,4.7108,4.6405,4.7108,621178,0
1987-03-23,4.7108,4.7424,4.6405,4.672,608143,0
1987-03-24,4.7108,4.7424,4.672,4.7108,205868,0
1987-03-25,4.7424,4.7735,4.7108,4.7424,520355,0
1987-03-26,4.7735,4.7735,4.7424,4.7424,233850,0
1987-03-27,4.7735,4.8048,4.7108,4.7424,267845,0
1987-03-30,4.7108,4.7108,4.6405,4.6405,278834,0
1987-03-31,4.6405,4.672,4.6092,4.6405,707817,0
1987-04-01,4.6092,4.6405,4.5386,4.6405,244840,0
1987-04-02,4.672,4.672,4.6092,4.672,295574,0
1987-04-03,4.672,4.7735,4.6092,4.7424,605462,0
1987-04-06,4.7424,4.7735,4.672,4.7108,229508,0
1987-04-07,4.7108,4.7108,4.6092,4.6092,179161,0
1987-04-08,4.6092,4.6405,4.5781,4.5781,346563,0
1987-04-09,4.6092,4.6092,4.5072,4.5386,360360,0
1987-04-10,4.5072,4.5781,4.4763,4.5781,239348,0
1987-04-13,4.5781,4.6092,4.5072,4.5072,210593,0
1987-04-14,4.5072,4.5386,4.2102,4.2727,752541,0
1987-04-15,4.2727,4.4372,4.2414,4.4372,420805,0
1987-04-16,4.4763,4.4763,4.4058,4.4763,702962,0
1987-04-20,4.5072,4.5386,4.4372,4.5386,333016,0
1987-04-21,4.5072,4.5781,4.4372,4.5386,275512,0
1987-04-22,4.5386,4.6092,4.4058,4.4763,267972,0
1987-04-23,4.4058,4.4763,4.3041,4.4372,253786,0
1987-04-24,4.4058,4.4372,4.343,4.4058,285863,0
1987-04-27,4.3743,4.4372,4.3041,4.343,386302,0
1987-04-28,4.3041,4.4058,4.3041,4.343,296087,0
1987-04-29,4.4058,4.4763,4.3743,4.4372,221074,0
1987-04-30,4.4372,4.5781,4.4058,4.5386,256088,0
1987-05-01,4.5072,4.5386,4.4763,4.5072,199986,0
1987-05-04,4.5386,4.5386,4.4763,4.5072,373269,0
1987-05-05,4.5386,4.5386,4.5072,4.5072,361769,0
1987-05-06,4.5072,4.6405,4.5072,4.6092,505017,0
1987-05-07,4.5781,4.6092,4.5072,4.5386,917134,0
1987-05-08,4.5781,4.5781,4.4372,4.5072,414671,0
1987-05-11,4.5072,4.5781,4.4763,4.5386,399979,0
1987-05-12,4.5386,4.5386,4.4763,4.4763,119100,0
1987-05-13,4.5072,4.5386,4.4763,4.5072,163825,0
1987-05-14,4.5386,4.5386,4.4763,4.5386,786025,0
1987-05-15,4.4763,4.5072,4.3743,4.3743,304136,0
1987-05-18,4.4372,4.4763,4.343,4.4372,175835,0
1987-05-19,4.4372,4.4372,4.2727,4.2727,456716,0
1987-05-20,4.2727,4.3041,4.2102,4.2414,408159,0
1987-05-21,4.2727,4.2727,4.2414,4.2727,341323,0
1987-05-22,4.2727,4.3041,4.2414,4.2727,245864,0
1987-05-26,4.3041,4.3743,4.2727,4.3041,227462,0
1987-05-27,4.343,4.343,4.3041,4.3041,285223,0
1987-05-28,4.343,4.4372,4.3041,4.4058,428089,0
1987-05-29,4.4763,4.5072,4.4372,4.5072,353848,0
1987-06-01,4.5072,4.5072,4.4372,4.4372,182864,0
1987-06-02,4.4763,4.5072,4.3743,4.5072,326495,0
1987-06-03,4.5072,4.5781,4.4763,4.5386,820910,0
1987-06-04,4.5386,4.6092,4.5072,4.5386,173025,0
1987-06-05,4.5386,4.6092,4.5386,4.5386,303752,0
1987-06-08,4.5781,4.5781,4.5386,4.5781,152708,0
1987-06-09,4.5781,4.5781,4.4763,4.5781,15705167,0
1987-06-10,4.4526,4.5544,4.4526,4.4526,1712363,0
1987-06-11,4.4526,4.5154,4.4526,4.4842,1763477,0
1987-06-12,4.4842,4.5154,4.4526,4.5154,1597353,0
1987-06-15,4.4842,4.5154,4.4526,4.4526,177882,0
1987-06-16,4.4842,4.4842,4.4136,4.4842,188230,0
1987-06-17,4.4842,4.4842,4.4136,4.4136,224775,0
1987-06-18,4.4842,4.4842,4.4136,4.4842,395249,0
1987-06-19,4.4842,4.4842,4.3823,4.4136,2479089,0
1987-06-22,4.4136,4.4526,4.3823,4.4136,591148,0
1987-06-23,4.4136,4.5154,4.3823,4.4526,672425,0
1987-06-24,4.4526,4.5154,4.4136,4.4526,274359,0
1987-06-25,4.4842,4.5154,4.4526,4.4842,221074,0
1987-06-26,4.4842,4.5154,4.3823,4.4136,162800,0
1987-06-29,4.4526,4.4842,4.4136,4.4842,141715,0
1987-06-30,4.4842,4.4842,4.4136,4.4526,197943,0
1987-07-01,4.4136,4.4842,4.4136,4.4526,244332,0
1987-07-02,4.4842,4.4842,4.4526,4.4842,153727,0
1987-07-06,4.4526,4.4842,4.3823,4.4526,288673,0
1987-07-07,4.3823,4.4526,4.3823,4.4136,362917,0
1987-07-08,4.4526,4.4842,4.4136,4.4842,556260,0
1987-07-09,4.4842,4.5544,4.4526,4.4842,451860,0
1987-07-10,4.4842,4.5154,4.4842,4.5154,154879,0
1987-07-13,4.4842,4.4842,4.4526,4.4842,284968,0
1987-07-14,4.4526,4.4526,4.3823,4.4136,276915,0
1987-07-15,4.3823,4.4526,4.3823,4.4136,278707,0
1987-07-16,4.4136,4.5154,4.3823,4.4842,398827,0
1987-07-17,4.4842,4.5154,4.3823,4.4136,1840148,0
1987-07-20,4.4136,4.4136,4.312,4.312,426430,0
1987-07-21,4.3511,4.3823,4.2805,4.312,432437,0
1987-07-22,4.312,4.3511,4.1789,4.2102,622968,0
1987-07-23,4.2102,4.2414,4.1398,4.1789,508215,0
1987-07-24,4.1398,4.2102,4.1398,4.2102,373013,0
1987-07-27,4.2102,4.2414,4.1398,4.2102,364194,0
1987-07-28,4.1789,4.1789,4.1085,4.1789,874073,0
1987-07-29,4.1398,4.1789,4.1085,4.1789,309758,0
1987-07-30,4.1789,4.2102,4.1398,4.1398,238836,0
1987-07-31,4.1398,4.1789,4.1085,4.1789,470005,0
1987-08-03,4.1789,4.1789,4.1398,4.1398,425664,0
1987-08-04,4.1398,4.2102,4.1398,4.1789,266948,0
1987-08-05,4.2102,4.2414,4.1789,4.2414,423486,0
1987-08-06,4.2414,4.2414,4.1789,4.2414,309631,0
1987-08-07,4.2414,4.2414,4.1085,4.1398,507829,0
1987-08-10,4.1398,4.1789,4.1085,4.1789,420677,0
1987-08-11,4.1398,4.2102,4.1085,4.2102,626036,0
1987-08-12,4.1789,4.2805,4.1789,4.2414,506681,0
1987-08-13,4.2414,4.3823,4.2102,4.3511,1290660,0
1987-08-14,4.312,4.4136,4.312,4.3823,798039,0
1987-08-17,4.3511,4.4136,4.3511,4.3823,701430,0
1987-08-18,4.3823,4.3823,4.312,4.3511,267717,0
1987-08-19,4.3511,4.3823,4.312,4.3511,231554,0
1987-08-20,4.3823,4.3823,4.312,4.3823,959562,0
1987-08-21,4.3823,4.4136,4.312,4.312,287526,0
1987-08-24,4.3511,4.3823,4.312,4.3823,199735,0
1987-08-25,4.3823,4.3823,4.312,4.3511,669354,0
1987-08-26,4.3511,4.3823,4.312,4.3511,362789,0
1987-08-27,4.3511,4.3511,4.312,4.3511,178776,0
1987-08-28,4.2805,4.3511,4.1085,4.2414,6381742,0
1987-08-31,4.2102,4.2414,4.2102,4.2414,285735,0
1987-09-01,4.2414,4.2414,4.1789,4.1789,448281,0
1987-09-02,4.2102,4.2102,4.1085,4.1398,740276,0
1987-09-03,4.1789,4.1789,4.1085,4.1789,433074,0
1987-09-04,4.1789,4.2102,4.1085,4.1398,600351,0
1987-09-08,4.1398,4.1789,4.1398,4.1789,318064,0
1987-09-09,4.2102,4.2102,4.1085,4.1789,671651,0
1987-09-10,4.1789,4.2102,4.1398,4.1398,528788,0
1987-09-11,4.1789,4.2102,4.1398,4.1789,280752,0
1987-09-14,4.2102,4.2414,4.1789,4.2414,20049967,0
1987-09-15,4.2414,4.2805,4.1789,4.2414,753694,0
1987-09-16,4.2102,4.2414,4.1789,4.1789,43371307,0
1987-09-17,4.1554,4.2259,4.1161,4.1554,1533457,0
1987-09-18,4.2259,4.2259,4.1554,4.1554,1597353,0
1987-09-21,4.1554,4.1866,4.1161,4.1161,530957,0
1987-09-22,4.1866,4.1866,4.085,4.1866,866916,0
1987-09-23,4.1866,4.2259,4.1554,4.2259,419397,0
1987-09-24,4.2259,4.2259,4.1554,4.1554,218008,0
1987-09-25,4.1866,4.1866,4.085,4.1554,358960,0
1987-09-28,4.1866,4.1866,4.1161,4.1866,231168,0
1987-09-29,4.1554,4.1866,4.1161,4.1161,291355,0
1987-09-30,4.1554,4.1554,4.085,4.085,438441,0
1987-10-01,4.1161,4.1161,4.0455,4.085,477801,0
1987-10-02,4.085,4.1554,4.085,4.1554,747050,0
1987-10-05,4.1161,4.1554,4.085,4.085,271676,0
1987-10-06,4.1161,4.1161,4.085,4.085,425023,0
1987-10-07,4.085,4.1161,4.0455,4.085,373397,0
1987-10-08,4.085,4.1161,4.085,4.1161,203823,0
1987-10-09,4.085,4.1554,4.0455,4.085,193217,0
1987-10-12,4.085,4.1161,4.0455,4.085,239987,0
1987-10-13,4.085,4.1866,4.085,4.1866,237175,0
1987-10-14,4.1866,4.1866,4.1161,4.1554,194621,0
1987-10-15,4.085,4.1866,4.0455,4.1161,288801,0
1987-10-16,4.1161,4.1866,3.944,3.944,548978,0
1987-10-19,3.944,3.9755,3.5214,3.7328,1053616,0
1987-10-20,3.7328,3.944,3.6233,3.8736,902182,0
1987-10-21,4.0145,4.1866,4.0145,4.1161,561119,0
1987-10-22,4.0145,4.085,3.944,4.0145,705647,0
1987-10-23,4.0145,4.1161,3.9755,4.085,253660,0
1987-10-26,4.0455,4.0455,3.8736,3.9755,353205,0
1987-10-27,4.0455,4.085,4.0145,4.0145,291226,0
1987-10-28,3.9755,4.0145,3.944,3.9755,324839,0
1987-10-29,4.0455,4.085,4.0145,4.0455,253915,0
1987-10-30,4.085,4.1161,3.9755,3.9755,999689,0
1987-11-02,4.0145,4.085,3.9755,4.0145,257878,0
1987-11-03,4.0455,4.085,4.0145,4.0455,230147,0
1987-11-04,4.085,4.1161,3.9755,4.085,235645,0
1987-11-05,4.085,4.1161,4.0145,4.0455,425277,0
1987-11-06,4.1161,4.1554,4.085,4.1161,455566,0
1987-11-09,4.085,4.1161,3.9755,4.0145,282285,0
1987-11-10,3.9755,4.0145,3.905,3.944,364838,0
1987-11-11,3.944,3.9755,3.944,3.944,332245,0
1987-11-12,3.9755,4.0145,3.944,4.0145,187210,0
1987-11-13,4.0145,4.0145,3.944,3.944,196028,0
1987-11-16,4.0145,4.085,3.9755,4.0145,574663,0
1987-11-17,4.0145,4.0455,3.944,4.0145,587826,0
1987-11-18,3.9755,4.0145,3.944,3.944,204079,0
1987-11-19,3.944,3.9755,3.8736,3.905,479334,0
1987-11-20,3.8736,3.905,3.8345,3.905,306308,0
1987-11-23,3.944,3.944,3.8736,3.944,334296,0
1987-11-24,3.944,4.0145,3.944,3.9755,283306,0
1987-11-25,3.9755,4.0145,3.944,3.9755,230530,0
1987-11-27,3.944,3.9755,3.944,3.9755,117820,0
1987-11-30,3.944,3.9755,3.8736,3.905,6247179,0
1987-12-01,3.944,4.0145,3.944,3.9755,552809,0
1987-12-02,4.0145,4.0145,3.905,3.9755,735291,0
1987-12-03,3.9755,3.9755,3.905,3.905,260559,0
1987-12-04,3.944,3.9755,3.905,3.944,354227,0
1987-12-07,3.905,3.9755,3.905,3.9755,323941,0
1987-12-08,3.9755,4.1161,3.944,3.9755,191170,0
1987-12-09,3.9755,4.0145,3.944,3.9755,48042987,0
1987-12-10,3.9518,3.9518,3.8814,3.8814,814649,0
1987-12-11,3.9206,3.9206,3.8424,3.9206,642263,0
1987-12-14,3.9206,3.9518,3.8814,3.9206,403811,0
1987-12-15,3.9206,3.9911,3.9206,3.9911,637280,0
1987-12-16,4.0304,4.0614,3.9911,4.0614,222094,0
1987-12-17,4.0304,4.0304,3.9518,3.9911,282793,0
1987-12-18,3.9911,3.9911,3.9518,3.9911,468985,0
1987-12-21,4.0304,4.0614,3.9911,4.0304,593320,0
1987-12-22,4.0304,4.0614,3.9518,4.0614,286119,0
1987-12-23,4.0614,4.1004,4.0304,4.0614,349755,0
1987-12-24,4.1004,4.1004,3.9911,3.9911,299024,0
1987-12-28,3.9518,3.9911,3.9518,3.9911,296211,0
1987-12-29,3.9911,3.9911,3.8814,3.9206,429881,0
1987-12-30,3.9206,3.9206,3.8109,3.8424,898735,0
1987-12-31,3.8814,3.8814,3.8109,3.8814,388989,0
1988-01-04,3.9206,4.0614,3.9206,4.0304,402788,0
1988-01-05,4.1004,4.171,4.0614,4.171,454924,0
1988-01-06,4.2102,4.2414,4.1004,4.171,386559,0
1988-01-07,4.2414,4.2414,4.1317,4.171,242671,0
1988-01-08,4.171,4.171,3.9911,4.0614,278834,0
1988-01-11,4.0304,4.0304,3.9206,3.9911,315512,0
1988-01-12,4.0304,4.0614,3.9911,4.0304,280752,0
1988-01-13,4.0304,4.1004,3.9911,4.0614,328929,0
1988-01-14,4.1004,4.1004,4.0614,4.1004,309117,0
1988-01-15,4.1317,4.2102,4.1004,4.1317,463616,0
1988-01-18,4.171,4.2102,4.1317,4.1317,312184,0
1988-01-19,4.1317,4.171,4.1004,4.1317,298003,0
1988-01-20,4.171,4.171,4.1317,4.1317,271167,0
1988-01-21,4.2102,4.2102,4.171,4.2102,329696,0
1988-01-22,4.171,4.2102,4.1317,4.2102,483550,0
1988-01-25,4.2102,4.2414,4.171,4.2414,498629,0
1988-01-26,4.2414,4.2805,4.2102,4.2102,323684,0
1988-01-27,4.2414,4.2805,4.2102,4.2102,320488,0
1988-01-28,4.2414,4.3197,4.2102,4.3197,284330,0
1988-01-29,4.3197,4.4292,4.2805,4.4292,594853,0
1988-02-01,4.4604,4.4604,4.3511,4.3899,508980,0
1988-02-02,4.3511,4.3899,4.2414,4.3511,336980,0
1988-02-03,4.3511,4.3511,4.1317,4.2805,391032,0
1988-02-04,4.2414,4.2805,4.171,4.2414,333143,0
1988-02-05,4.2102,4.2805,4.2102,4.2414,167916,0
1988-02-08,4.2102,4.2414,4.171,4.2414,260175,0
1988-02-09,4.2102,4.2102,4.1317,4.171,346945,0
1988-02-10,4.171,4.2102,4.1317,4.2102,217240,0
1988-02-11,4.2102,4.2102,4.0614,4.1317,673061,0
1988-02-12,4.1004,4.1317,4.0304,4.0614,474991,0
1988-02-16,4.1004,4.1004,4.0614,4.1004,451728,0
1988-02-17,4.1317,4.1317,4.0614,4.0614,220947,0
1988-02-18,4.0614,4.1004,4.0614,4.1004,134048,0
1988-02-19,4.1004,4.171,4.0614,4.171,192193,0
1988-02-22,4.1004,4.1317,4.0614,4.1004,416081,0
1988-02-23,4.1004,4.2102,4.1004,4.171,240116,0
1988-02-24,4.171,4.2102,4.171,4.171,297363,0
1988-02-25,4.1317,4.2102,4.1317,4.1317,268735,0
1988-02-26,4.1317,4.171,4.1004,4.171,146445,0
1988-02-29,4.171,4.2102,4.1317,4.2102,322536,0
1988-03-01,4.171,4.2102,4.1317,4.171,289952,0
1988-03-02,4.2102,4.2414,4.171,4.2102,195388,0
1988-03-03,4.2102,4.2414,4.2102,4.2414,113988,0
1988-03-04,4.2102,4.2414,4.1317,4.2102,552170,0
1988-03-07,4.171,4.2102,4.1317,4.1317,573127,0
1988-03-08,4.1317,4.171,4.1004,4.1004,9458240,0
1988-03-09,4.1317,4.1317,4.0614,4.1004,14531434,0
1988-03-10,4.0769,4.1161,4.038,4.038,978603,0
1988-03-11,4.038,4.1161,4.038,4.1161,692614,0
1988-03-14,4.1161,4.1476,4.0769,4.1161,387968,0
1988-03-15,4.1161,4.1476,4.1161,4.1476,231807,0
1988-03-16,4.1161,4.1866,4.1161,4.1476,291740,0
1988-03-17,4.1476,4.1866,4.1476,4.1866,208037,0
1988-03-18,4.1866,4.1866,4.1161,4.1866,474991,0
1988-03-21,4.1866,4.1866,4.0769,4.0769,223628,0
1988-03-22,4.1161,4.1161,4.0769,4.1161,148619,0
1988-03-23,4.0769,4.1476,4.0769,4.1161,515116,0
1988-03-24,4.0769,4.1161,4.038,4.0769,279600,0
1988-03-25,4.0769,4.1161,4.038,4.038,287526,0
1988-03-28,4.0769,4.0769,4.038,4.038,281390,0
1988-03-29,4.038,4.0769,4.038,4.038,177882,0
1988-03-30,4.0769,4.0769,4.038,4.038,195388,0
1988-03-31,4.0769,4.0769,4.038,4.0769,169320,0
1988-04-04,4.0769,4.0769,4.038,4.0769,200245,0
1988-04-05,4.0769,4.0769,4.038,4.0769,234746,0
1988-04-06,4.038,4.0769,3.999,4.0769,421573,0
1988-04-07,4.0769,4.0769,4.038,4.038,221330,0
1988-04-08,4.0769,4.0769,4.038,4.0769,616196,0
1988-04-11,4.0769,4.1476,4.038,4.1476,239859,0
1988-04-12,4.1476,4.1476,4.0769,4.1161,309631,0
1988-04-13,4.0769,4.1161,4.0769,4.0769,175322,0
1988-04-14,4.0769,4.1161,3.999,4.038,382342,0
1988-04-15,3.999,4.038,3.9596,3.999,387454,0
1988-04-18,4.038,4.038,3.9596,3.9596,244968,0
1988-04-19,3.9596,3.999,3.9285,3.9285,393715,0
1988-04-20,3.9285,3.9596,3.9285,3.9596,237175,0
1988-04-21,3.9285,3.999,3.9285,3.9596,321771,0
1988-04-22,3.9596,3.999,3.9596,3.999,205868,0
1988-04-25,3.999,4.038,3.9285,3.9285,378762,0
1988-04-26,3.9596,3.999,3.9285,3.9596,330459,0
1988-04-27,3.9285,3.9596,3.9285,3.9596,176605,0
1988-04-28,3.9285,3.9596,3.9285,3.9596,227975,0
1988-04-29,3.9285,3.9596,3.9285,3.9285,192068,0
1988-05-02,3.9285,3.9596,3.8109,3.889,642263,0
1988-05-03,3.8501,3.889,3.7799,3.8109,572618,0
1988-05-04,3.8109,3.8501,3.7403,3.7403,780401,0
1988-05-05,3.7403,3.7799,3.7015,3.7403,670886,0
1988-05-06,3.7799,3.7799,3.7403,3.7403,314999,0
1988-05-09,3.7015,3.7403,3.5917,3.6233,749220,0
1988-05-10,3.6233,3.6622,3.5917,3.6233,347076,0
1988-05-11,3.6233,3.6622,3.5917,3.6233,281006,0
1988-05-12,3.6233,3.7015,3.5917,3.7015,502077,0
1988-05-13,3.6622,3.7403,3.6622,3.7403,199095,0
1988-05-16,3.7015,3.8109,3.7015,3.8109,471537,0
1988-05-17,3.8109,3.8501,3.7799,3.7799,806471,0
1988-05-18,3.7799,3.8109,3.7403,3.7403,242029,0
1988-05-19,3.7403,3.7799,3.7015,3.7403,206251,0
1988-05-20,3.7403,3.8501,3.7403,3.8109,331356,0
1988-05-23,3.8109,3.8501,3.7799,3.8109,199479,0
1988-05-24,3.8109,3.9285,3.8109,3.9285,1344204,0
1988-05-25,3.9285,4.038,3.9285,3.9596,434607,0
1988-05-26,3.999,4.038,3.9596,4.038,513579,0
1988-05-27,4.038,4.038,3.999,4.038,440741,0
1988-05-31,4.038,4.1161,3.999,4.1161,455693,0
1988-06-01,4.0769,4.1476,4.0769,4.1476,1303438,0
1988-06-02,4.1161,4.1866,4.1161,4.1476,280239,0
1988-06-03,4.1866,4.2259,4.038,4.1476,373906,0
1988-06-06,4.1476,4.1866,4.1476,4.1866,163569,0
1988-06-07,4.1866,4.1866,4.1161,4.1476,263246,0
1988-06-08,4.1476,4.1866,4.1161,4.1866,440231,0
1988-06-09,4.1476,4.1866,4.1476,4.1476,39264193,0
1988-06-10,4.2414,4.2805,4.124,4.124,1538190,0
1988-06-13,4.1631,4.202,4.124,4.1631,641239,0
1988-06-14,4.202,4.2805,4.202,4.202,599709,0
1988-06-15,4.202,4.2414,4.202,4.2414,228101,0
1988-06-16,4.202,4.2805,4.202,4.202,175452,0
1988-06-17,4.202,4.2414,4.1631,4.2414,424385,0
1988-06-20,4.2414,4.2414,4.202,4.2414,159095,0
1988-06-21,4.202,4.2805,4.202,4.2414,316660,0
1988-06-22,4.2805,4.3197,4.2414,4.2805,553452,0
1988-06-23,4.2805,4.3197,4.2414,4.2414,400486,0
1988-06-24,4.2805,4.3197,4.2414,4.2805,1035849,0
1988-06-27,4.2805,4.398,4.2414,4.398,840590,0
1988-06-28,4.3588,4.4372,4.3588,4.4372,1049908,0
1988-06-29,4.4372,4.4763,4.398,4.4763,616962,0
1988-06-30,4.4763,4.4763,4.4372,4.4763,435888,0
1988-07-01,4.4372,4.5154,4.4372,4.5154,458631,0
1988-07-05,4.5154,4.5544,4.4763,4.5544,584757,0
1988-07-06,4.5544,4.5935,4.5154,4.5544,532493,0
1988-07-07,4.5154,4.5935,4.5154,4.5935,385153,0
1988-07-08,4.5544,4.5935,4.5544,4.5935,1143960,0
1988-07-11,4.5935,4.633,4.5544,4.5935,446365,0
1988-07-12,4.633,4.633,4.5544,4.5544,232446,0
1988-07-13,4.5935,4.633,4.5544,4.633,351548,0
1988-07-14,4.633,4.633,4.5935,4.633,146701,0
1988-07-15,4.5935,4.633,4.5544,4.5935,695295,0
1988-07-18,4.633,4.633,4.5544,4.5544,229379,0
1988-07-19,4.5935,4.5935,4.4763,4.4763,153600,0
1988-07-20,4.5154,4.5154,4.4372,4.4763,456204,0
1988-07-21,4.4763,4.4763,4.398,4.398,237175,0
1988-07-22,4.4372,4.4372,4.3197,4.3197,267461,0
1988-07-25,4.3588,4.3588,4.2805,4.3197,184654,0
1988-07-26,4.3588,4.398,4.3197,4.3588,235130,0
1988-07-27,4.398,4.398,4.3588,4.3588,193088,0
1988-07-28,4.398,4.4763,4.398,4.4372,213152,0
1988-07-29,4.4763,4.4763,4.4372,4.4763,353205,0
1988-08-01,4.4763,4.4763,4.4372,4.4372,143633,0
1988-08-02,4.4372,4.5544,4.4372,4.4763,207655,0
1988-08-03,4.4763,4.5544,4.4763,4.5154,207655,0
1988-08-04,4.5544,4.5935,4.5544,4.5935,265672,0
1988-08-05,4.5935,4.5935,4.5544,4.5935,127023,0
1988-08-08,4.5935,4.5935,4.5544,4.5935,187718,0
1988-08-09,4.5544,4.5935,4.4763,4.5154,768007,0
1988-08-10,4.5154,4.5154,4.4372,4.4763,212768,0
1988-08-11,4.4763,4.5154,4.4372,4.5154,157178,0
1988-08-12,4.4763,4.5154,4.4763,4.5154,485083,0
1988-08-15,4.4763,4.5154,4.4763,4.4763,67984,0
1988-08-16,4.4763,4.5544,4.4763,4.4763,243821,0
1988-08-17,4.4763,4.5544,4.4763,4.5544,439076,0
1988-08-18,4.5154,4.5935,4.5154,4.5154,269631,0
1988-08-19,4.5154,4.5544,4.5154,4.5544,208037,0
1988-08-22,4.5544,4.5935,4.5154,4.5544,236919,0
1988-08-23,4.5154,4.5935,4.5154,4.5544,121908,0
1988-08-24,4.5544,4.633,4.5544,4.633,239607,0
1988-08-25,4.633,4.719,4.5935,4.672,567763,0
1988-08-26,4.672,4.719,4.633,4.719,188743,0
1988-08-29,4.672,4.719,4.672,4.672,192319,0
1988-08-30,4.719,4.7578,4.672,4.7578,240370,0
1988-08-31,4.7578,4.7968,4.719,4.719,533130,0
1988-09-01,4.719,4.7578,4.672,4.719,434094,0
1988-09-02,4.7578,4.836,4.7578,4.836,520355,0
1988-09-06,4.7968,4.836,4.7968,4.7968,187977,0
1988-09-07,4.836,4.836,4.7968,4.836,227846,0
1988-09-08,4.7968,4.8753,4.7968,4.8753,287397,0
1988-09-09,4.836,4.9145,4.7968,4.8753,1093356,0
1988-09-12,4.8753,4.9145,4.836,4.8753,809666,0
1988-09-13,4.8753,4.9145,4.8753,4.9145,27814759,0
1988-09-14,4.891,4.891,4.8048,4.891,9947927,0
1988-09-15,4.844,5.0474,4.8048,4.8048,1621504,0
1988-09-16,4.7655,4.844,4.7655,4.844,493518,0
1988-09-19,4.8048,4.844,4.7655,4.7655,394864,0
1988-09-20,4.7655,4.844,4.7655,4.8048,199479,0
1988-09-21,4.8048,4.891,4.8048,4.891,301963,0
1988-09-22,4.844,4.844,4.8048,4.844,187081,0
1988-09-23,4.8048,4.844,4.7264,4.7655,318960,0
1988-09-26,4.7264,4.8048,4.6796,4.8048,285992,0
1988-09-27,4.8048,4.891,4.8048,4.8048,421319,0
1988-09-28,4.844,4.844,4.7655,4.8048,188618,0
1988-09-29,4.7655,4.891,4.7655,4.7655,843400,0
1988-09-30,4.8048,4.8048,4.7264,4.7264,357295,0
1988-10-03,4.7655,4.7655,4.6796,4.7264,207908,0
1988-10-04,4.7655,5.0944,4.7655,5.0081,1436592,0
1988-10-05,5.0081,5.0944,4.9691,5.0474,807110,0
1988-10-06,5.0474,5.1725,4.9691,5.1725,708075,0
1988-10-07,5.1725,5.2978,5.1337,5.2978,814776,0
1988-10-10,5.2508,5.2978,5.1725,5.2118,413394,0
1988-10-11,5.1725,5.2508,5.1725,5.2508,410202,0
1988-10-12,5.2118,5.2118,5.1337,5.1337,385535,0
1988-10-13,5.1725,5.2118,5.1337,5.1725,281006,0
1988-10-14,5.2118,5.2118,5.1337,5.1337,195004,0
1988-10-17,5.1337,5.1725,5.1337,5.1725,151816,0
1988-10-18,5.1725,5.2118,5.1337,5.2118,403428,0
1988-10-19,5.2118,5.2118,5.1337,5.1725,275512,0
1988-10-20,5.1725,5.2508,5.1337,5.2508,276664,0
1988-10-21,5.2118,5.2508,5.1725,5.2508,272445,0
1988-10-24,5.2118,5.2508,5.2118,5.2508,243052,0
1988-10-25,5.2118,5.2508,5.2118,5.2118,207908,0
1988-10-26,5.2508,5.3369,5.2118,5.3369,711145,0
1988-10-27,5.2978,5.3762,5.2508,5.2978,475628,0
1988-10-28,5.3369,5.3762,5.2978,5.3369,364838,0
1988-10-31,5.2978,5.4153,5.2978,5.4153,307206,0
1988-11-01,5.3762,5.4545,5.3762,5.4545,467833,0
1988-11-02,5.4153,5.4545,5.4153,5.4153,304010,0
1988-11-03,5.4153,5.4545,5.3762,5.4153,281517,0
1988-11-04,5.4153,5.4545,5.3762,5.4545,327395,0
1988-11-07,5.3762,5.4153,5.3369,5.3762,198073,0
1988-11-08,5.3762,5.4153,5.3369,5.3762,128428,0
1988-11-09,5.3762,5.4153,5.3762,5.3762,404320,0
1988-11-10,5.4153,5.4153,5.3762,5.3762,97758,0
1988-11-11,5.3762,5.4153,5.3369,5.3762,186441,0
1988-11-14,5.3762,5.3762,5.2978,5.3369,450322,0
1988-11-15,5.3369,5.3762,5.2978,5.3762,303243,0
1988-11-16,5.3369,5.3762,5.2978,5.3369,192068,0
1988-11-17,5.2978,5.3369,5.2508,5.2978,153727,0
1988-11-18,5.2978,5.3369,5.2118,5.2118,187848,0
1988-11-21,5.2118,5.2118,5.1337,5.1725,229638,0
1988-11-22,5.1337,5.2118,5.1337,5.2118,173793,0
1988-11-23,5.2118,5.2508,5.1725,5.2118,71049,0
1988-11-25,5.2118,5.2118,5.1725,5.1725,111050,0
1988-11-28,5.1725,5.2118,5.1725,5.2118,94565,0
1988-11-29,5.1725,5.2508,5.1725,5.2118,142610,0
1988-11-30,5.2118,5.3369,5.2118,5.3369,277041,0
1988-12-01,5.3369,5.3369,5.2508,5.2978,151943,0
1988-12-02,5.2508,5.3369,5.2508,5.2978,121524,0
1988-12-05,5.3369,5.3762,5.2978,5.3369,236278,0
1988-12-06,5.2978,5.3762,5.2978,5.3762,155647,0
1988-12-07,5.3762,5.4153,5.3369,5.4153,235130,0
1988-12-08,5.3762,5.4153,5.3762,5.3762,165615,0
1988-12-09,5.4153,5.4153,5.3762,5.3762,110924,0
1988-12-12,5.4153,5.4545,5.3762,5.4153,337617,0
1988-12-13,5.4153,5.5011,5.4153,5.5011,6220598,0
1988-12-14,5.4308,5.4698,5.3448,5.4308,1939313,0
1988-12-15,5.4308,5.4308,5.3842,5.4308,1427524,0
1988-12-16,5.3842,5.4308,5.3842,5.4308,352310,0
1988-12-19,5.3448,5.4308,5.3448,5.3842,506170,0
1988-12-20,5.4308,5.4308,5.3842,5.4308,121779,0
1988-12-21,5.3448,5.4308,5.3448,5.3448,106577,0
1988-12-22,5.6812,5.8064,5.6344,5.7203,1988130,0
1988-12-23,5.7203,5.8064,5.7203,5.7673,689547,0
1988-12-27,5.8064,5.8456,5.7673,5.7673,389881,0
1988-12-28,5.8064,5.8064,5.7673,5.8064,246886,0
1988-12-29,5.8064,5.8456,5.7673,5.8064,631786,0
1988-12-30,5.8064,5.8456,5.8064,5.8064,324326,0
1989-01-03,5.8456,5.8456,5.8064,5.8064,330971,0
1989-01-04,5.8064,5.8924,5.8064,5.8456,676513,0
1989-01-05,5.8456,5.9317,5.8456,5.8456,1415255,0
1989-01-06,5.9317,5.971,5.8924,5.9317,448028,0
1989-01-09,5.971,6.0959,5.9317,6.0177,728264,0
1989-01-10,6.0177,6.0569,5.971,5.971,236661,0
1989-01-11,5.971,6.0177,5.9317,5.971,423107,0
1989-01-12,5.9317,5.971,5.9317,5.9317,298388,0
1989-01-13,5.9317,5.971,5.8924,5.9317,249826,0
1989-01-16,5.9317,5.9317,5.8924,5.8924,231296,0
1989-01-17,5.9317,5.971,5.8924,5.9317,386302,0
1989-01-18,5.9317,6.0177,5.8924,6.0177,285223,0
1989-01-19,5.971,6.0177,5.9317,6.0177,300686,0
1989-01-20,5.971,6.0177,5.9317,5.971,219925,0
1989-01-23,5.971,6.0177,5.9317,6.0177,211361,0
1989-01-24,5.9317,6.0177,5.9317,6.0177,232957,0
1989-01-25,6.0177,6.0177,5.971,5.971,753438,0
1989-01-26,6.0177,6.0569,5.971,6.0177,1087604,0
1989-01-27,6.0569,6.0959,6.0177,6.0177,307841,0
1989-01-30,6.0177,6.0959,5.971,6.0959,519972,0
1989-01-31,6.0959,6.0959,6.0177,6.0959,232064,0
1989-02-01,6.0959,6.0959,6.0569,6.0569,163569,0
1989-02-02,6.0569,6.0959,6.0177,6.0569,307206,0
1989-02-03,6.0569,6.0959,6.0177,6.0569,170469,0
1989-02-06,6.0959,6.0959,6.0569,6.0959,194363,0
1989-02-07,6.0569,6.1821,6.0569,6.1821,296598,0
1989-02-08,6.1429,6.1821,6.0959,6.0959,350782,0
1989-02-09,6.0959,6.1821,6.0569,6.0569,268992,0
1989-02-10,6.0177,6.0569,5.971,5.971,518690,0
1989-02-13,5.971,5.971,5.9317,5.971,384644,0
1989-02-14,6.0177,6.0569,5.9317,5.971,159611,0
1989-02-15,6.0177,6.0177,5.971,6.0177,177247,0
1989-02-16,6.0569,6.0569,6.0177,6.0177,147213,0
1989-02-17,6.0569,6.0569,6.0177,6.0177,126767,0
1989-02-21,6.0177,6.0569,6.0177,6.0177,1159676,0
1989-02-22,5.971,6.0177,5.9317,5.9317,525207,0
1989-02-23,5.9317,5.971,5.9317,5.971,112330,0
1989-02-24,5.971,5.971,5.9317,5.9317,205868,0
1989-02-27,5.8924,5.9317,5.8924,5.9317,167659,0
1989-02-28,5.9317,5.971,5.8924,5.9317,243436,0
1989-03-01,5.8924,5.9317,5.8924,5.8924,176859,0
1989-03-02,5.9317,5.9317,5.8456,5.8924,239348,0
1989-03-03,5.8924,5.9317,5.8924,5.9317,184142,0
1989-03-06,5.971,6.0177,5.9317,6.0177,796759,0
1989-03-07,5.971,6.0177,5.971,5.971,103248,0
1989-03-08,5.971,6.0177,5.971,5.971,131365,0
1989-03-09,5.971,6.0959,5.971,6.0569,1779323,0
1989-03-10,6.1118,6.1118,5.8612,6.0256,220562,0
1989-03-13,6.0256,6.0724,5.9394,6.0256,683795,0
1989-03-14,6.0724,6.1118,6.0256,6.0724,851708,0
1989-03-15,6.0256,6.0724,6.0256,6.0256,301196,0
1989-03-16,6.0724,6.1118,6.0256,6.0724,515497,0
1989-03-17,6.0256,6.0724,5.9865,5.9865,330207,0
1989-03-20,5.9865,6.0724,5.9865,6.0724,324712,0
1989-03-21,6.0724,6.1118,6.0256,6.0724,161653,0
1989-03-22,6.1118,6.1586,6.0724,6.0724,193472,0
1989-03-23,6.0724,6.1118,6.0724,6.0724,242927,0
1989-03-27,6.0724,6.1118,6.0724,6.1118,175452,0
1989-03-28,6.1118,6.1118,6.0256,6.1118,309891,0
1989-03-29,6.1118,6.1118,6.0724,6.1118,136732,0
1989-03-30,6.0724,6.1118,6.0256,6.0256,249316,0
1989-03-31,6.0256,6.1118,6.0256,6.1118,256728,0
1989-04-03,6.1118,6.1118,6.0256,6.0724,159095,0
1989-04-04,6.0256,6.0724,6.0256,6.0256,52009,0
1989-04-05,6.0724,6.2446,6.0256,6.1977,839055,0
1989-04-06,6.1977,6.3309,6.1977,6.3309,368157,0
1989-04-07,6.2841,6.4168,6.2446,6.37,682900,0
1989-04-10,6.37,6.37,6.2446,6.2841,214681,0
1989-04-11,6.2841,6.3309,6.2446,6.2446,176859,0
1989-04-12,6.2841,6.3309,6.2446,6.2841,193854,0
1989-04-13,6.3309,6.3309,6.2446,6.2446,96093,0
1989-04-14,6.2841,6.3309,6.2446,6.3309,169192,0
1989-04-17,6.3309,6.3309,6.2446,6.3309,268482,0
1989-04-18,6.3309,6.4168,6.2841,6.37,407517,0
1989-04-19,6.37,6.4168,6.3309,6.37,162290,0
1989-04-20,6.3309,6.37,6.3309,6.3309,93670,0
1989-04-21,6.37,6.4168,6.3309,6.37,167274,0
1989-04-24,6.37,6.37,6.3309,6.37,214427,0
1989-04-25,6.37,6.4562,6.3309,6.37,533771,0
1989-04-26,6.4168,6.4168,6.37,6.4168,261072,0
1989-04-27,6.37,6.4562,6.37,6.4562,1235074,0
1989-04-28,6.4168,6.495,6.4168,6.4562,241391,0
1989-05-01,6.495,6.495,6.4562,6.495,922759,0
1989-05-02,6.4562,6.6672,6.4562,6.6672,557031,0
1989-05-03,6.6672,6.7533,6.6282,6.7533,375312,0
1989-05-04,6.7533,6.7533,6.6672,6.6672,514731,0
1989-05-05,6.7142,6.7533,6.6672,6.6672,235770,0
1989-05-08,6.6672,6.7142,6.6282,6.6282,162417,0
1989-05-09,6.6282,6.6672,6.581,6.581,118842,0
1989-05-10,6.581,6.6282,6.542,6.581,169701,0
1989-05-11,6.581,6.6282,6.581,6.581,203437,0
1989-05-12,6.7142,6.8003,6.6282,6.7533,815926,0
1989-05-15,6.7533,6.7533,6.6672,6.7533,391672,0
1989-05-16,6.7533,6.8003,6.7142,6.8003,495949,0
1989-05-17,6.8003,6.8395,6.7533,6.8395,170854,0
1989-05-18,6.8003,6.8395,6.7533,6.7533,298646,0
1989-05-19,6.8003,6.8395,6.7533,6.8395,397934,0
1989-05-22,6.8395,6.8395,6.7142,6.7142,397806,0
1989-05-23,6.7533,6.8003,6.7142,6.7533,697979,0
1989-05-24,6.7533,6.8395,6.7533,6.8395,1631344,0
1989-05-25,6.8395,6.9254,6.8003,6.8395,313976,0
1989-05-26,6.8003,6.8395,6.8003,6.8003,208806,0
1989-05-30,6.8395,6.8395,6.7533,6.7533,199351,0
1989-05-31,6.8003,6.8003,6.7533,6.8003,232830,0
1989-06-01,6.8003,6.8003,6.7533,6.7533,160117,0
1989-06-02,6.8003,6.9254,6.8003,6.9254,749606,0
1989-06-05,6.8862,6.9725,6.8862,6.9254,266948,0
1989-06-06,6.9725,7.0978,6.9254,7.0584,659642,0
1989-06-07,7.0584,7.1839,7.0584,7.1839,608270,0
1989-06-08,7.1839,7.2229,7.137,7.1839,494540,0
1989-06-09,7.1523,7.2384,7.1523,7.1993,325479,0
1989-06-12,7.2384,7.2384,7.1523,7.2384,770307,0
1989-06-13,7.2384,7.2384,7.1523,7.2384,598943,0
1989-06-14,7.2384,7.2856,7.2384,7.2856,356016,0
1989-06-15,7.2856,7.2856,7.2384,7.2384,170211,0
1989-06-16,7.2384,7.2856,7.2384,7.2856,603418,0
1989-06-19,7.2856,7.2856,7.1993,7.2856,248420,0
1989-06-20,7.2384,7.2856,7.2384,7.2384,174171,0
1989-06-21,7.2384,7.2856,7.1993,7.2856,319726,0
1989-06-22,7.2384,7.3714,7.1993,7.3714,579264,0
1989-06-23,7.3714,7.4577,7.3323,7.4577,309758,0
1989-06-26,7.4186,7.4577,7.3714,7.4577,419784,0
1989-06-27,7.4186,7.4577,7.4186,7.4186,188103,0
1989-06-28,7.4186,7.4186,7.3714,7.4186,123313,0
1989-06-29,7.3714,7.3714,7.2384,7.2856,392054,0
1989-06-30,7.2384,7.2384,7.1134,7.2384,284712,0
1989-07-03,7.2384,7.2384,7.1993,7.2384,60954,0
1989-07-05,7.2384,7.3323,7.1993,7.2856,294807,0
1989-07-06,7.2856,7.3323,7.2384,7.3323,294807,0
1989-07-07,7.3323,7.3714,7.2856,7.3714,228998,0
1989-07-10,7.3323,7.4186,7.3323,7.3714,1078787,0
1989-07-11,7.4186,7.4186,7.3714,7.4186,577992,0
1989-07-12,7.3714,7.4186,7.2856,7.3714,676639,0
1989-07-13,7.3323,7.4186,7.3323,7.4186,353974,0
1989-07-14,7.4186,7.4186,7.3323,7.3714,356910,0
1989-07-17,7.2856,7.3323,7.2856,7.3323,168043,0
1989-07-18,7.2856,7.3323,7.2384,7.3323,191299,0
1989-07-19,7.2856,7.3714,7.2856,7.3714,221967,0
1989-07-20,7.3714,7.3714,7.2856,7.2856,205356,0
1989-07-21,7.2856,7.3323,7.2384,7.2856,262734,0
1989-07-24,7.2856,7.2856,7.1993,7.2856,178520,0
1989-07-25,7.2384,7.3323,7.2384,7.3323,426301,0
1989-07-26,7.3323,7.3714,7.2856,7.3714,274488,0
1989-07-27,7.3323,7.3714,7.2856,7.3714,280622,0
1989-07-28,7.3714,7.4577,7.3323,7.4577,143888,0
1989-07-31,7.4186,7.5046,7.4186,7.5046,185677,0
1989-08-01,7.5046,7.5437,7.4577,7.5046,269759,0
1989-08-02,7.5046,7.5046,7.3323,7.4186,603033,0
1989-08-03,7.3714,7.4186,7.3714,7.4186,79101,0
1989-08-04,7.4186,7.4186,7.2856,7.2856,464508,0
1989-08-07,7.3714,7.6374,7.3323,7.5907,739637,0
1989-08-08,7.5907,7.6374,7.4577,7.5437,238455,0
1989-08-09,7.4577,7.5907,7.4186,7.5907,432946,0
1989-08-10,7.5437,7.5907,7.4577,7.5907,204718,0
1989-08-11,7.5907,7.7238,7.5907,7.5907,1047482,0
1989-08-14,7.5437,7.5907,7.4186,7.4577,163697,0
1989-08-15,7.5046,7.5437,7.4577,7.5437,99418,0
1989-08-16,7.5046,7.6769,7.4577,7.6769,535305,0
1989-08-17,7.6769,7.6769,7.5437,7.6374,93928,0
1989-08-18,7.5907,7.5907,7.5046,7.5437,169956,0
1989-08-21,7.5907,7.5907,7.4186,7.4577,128428,0
1989-08-22,7.4186,7.4577,7.3323,7.3323,216219,0
1989-08-23,7.3714,7.5046,7.3323,7.5046,182736,0
1989-08-24,7.5046,7.5907,7.5046,7.5907,220179,0
1989-08-25,7.5046,7.5907,7.4577,7.5046,234491,0
1989-08-28,7.5046,7.5437,7.4186,7.5437,204844,0
1989-08-29,7.5046,7.5437,7.4577,7.5046,125871,0
1989-08-30,7.5046,7.5437,7.4577,7.5046,179417,0
1989-08-31,7.5046,7.5907,7.5046,7.5907,132899,0
1989-09-01,7.5437,7.6374,7.5437,7.5907,295060,0
1989-09-05,7.6374,7.6374,7.5437,7.5437,143633,0
1989-09-06,7.5907,7.5907,7.5046,7.5046,286376,0
1989-09-07,7.5437,7.5907,7.5046,7.5437,215196,0
1989-09-08,7.5437,7.6374,7.5046,7.6374,948443,0
1989-09-11,7.6374,7.6374,7.5437,7.6374,146571,0
1989-09-12,7.6374,7.763,7.5907,7.763,1417811,0
1989-09-13,7.7238,7.763,7.6769,7.6769,1035339,0
1989-09-14,7.6923,7.6923,7.6065,7.6065,502465,0
1989-09-15,7.6065,7.6533,7.5593,7.6533,739637,0
1989-09-18,7.6065,7.6533,7.5593,7.6533,178009,0
1989-09-19,7.6065,7.6533,7.5593,7.6065,1115464,0
1989-09-20,7.6923,7.7863,7.6923,7.7392,580799,0
1989-09-21,7.7863,7.7863,7.6923,7.6923,216093,0
1989-09-22,7.7392,7.7863,7.6923,7.7392,655423,0
1989-09-25,7.7392,7.8726,7.7392,7.8255,589745,0
1989-09-26,7.8726,8.0053,7.8726,7.9194,983203,0
1989-09-27,7.9584,7.9584,7.8726,7.9194,287397,0
1989-09-28,7.9584,7.9584,7.9194,7.9194,209317,0
1989-09-29,7.9194,8.0522,7.9194,8.0522,1216544,0
1989-10-02,8.0522,8.2244,8.0053,8.2244,408159,0
1989-10-03,8.1855,8.3655,8.1855,8.3182,590766,0
1989-10-04,8.2713,8.3182,8.2713,8.2713,583223,0
1989-10-05,8.3182,8.3182,8.2713,8.3182,316148,0
1989-10-06,8.3182,8.3655,8.2713,8.3655,428351,0
1989-10-09,8.3655,8.3655,8.2713,8.3182,419914,0
1989-10-10,8.3655,8.3655,8.2713,8.2713,215455,0
1989-10-11,8.3182,8.3182,8.2713,8.3182,542715,0
1989-10-12,8.3655,8.5372,8.3182,8.4985,564184,0
1989-10-13,8.4514,8.6709,8.3182,8.3655,652486,0
1989-10-16,8.2713,8.3182,7.8726,8.3182,1397234,0
1989-10-17,8.2244,8.2713,8.0917,8.2244,585526,0
1989-10-18,8.1855,8.2244,8.1382,8.1855,123570,0
1989-10-19,8.1855,8.3182,8.1855,8.2713,533005,0
1989-10-20,8.2713,8.3182,8.2244,8.2713,232064,0
1989-10-23,8.2713,8.3182,8.1855,8.1855,285605,0
1989-10-24,8.2244,8.2244,8.1382,8.2244,280239,0
1989-10-25,8.2244,8.2713,8.1855,8.2713,295060,0
1989-10-26,8.3655,8.4046,8.2713,8.4046,432052,0
1989-10-27,8.4514,8.4514,8.3182,8.3655,384258,0
1989-10-30,8.3182,8.4985,8.3182,8.4985,449175,0
1989-10-31,8.4985,8.5847,8.4514,8.5847,1297819,0
1989-11-01,8.5372,8.6709,8.5372,8.6709,270143,0
1989-11-02,8.6314,8.7174,8.6314,8.6314,215196,0
1989-11-03,8.6314,8.6709,8.5372,8.5847,217751,0
1989-11-06,8.5372,8.6709,8.5372,8.5847,525462,0
1989-11-07,8.5372,8.6314,8.4985,8.5847,344004,0
1989-11-08,8.5847,8.7174,8.5847,8.7174,359087,0
1989-11-09,8.7174,8.8033,8.6314,8.7647,298388,0
1989-11-10,8.7647,8.898,8.7174,8.8506,761106,0
1989-11-13,8.8033,8.898,8.8033,8.8506,434990,0
1989-11-14,8.8506,8.898,8.7647,8.8033,259412,0
1989-11-15,8.8033,8.8033,8.7174,8.8033,278450,0
1989-11-16,8.8033,8.898,8.8033,8.898,437801,0
1989-11-17,8.8506,8.898,8.8033,8.8506,178136,0
1989-11-20,8.8506,8.898,8.8033,8.8033,186698,0
1989-11-21,8.8033,8.898,8.8033,8.8506,136222,0
1989-11-22,8.8506,8.898,8.8033,8.898,121399,0
1989-11-24,8.8506,8.898,8.8506,8.8506,78462,0
1989-11-27,8.898,8.9365,8.8033,8.8506,442912,0
1989-11-28,8.8506,8.8506,8.8033,8.8033,491856,0
1989-11-29,8.8033,8.8506,8.7647,8.8033,418759,0
1989-11-30,8.8506,8.898,8.8033,8.898,321133,0
1989-12-01,8.8506,8.9839,8.8033,8.9365,783212,0
1989-12-04,8.898,8.9365,8.898,8.9365,319854,0
1989-12-05,8.9365,8.9839,8.898,8.9839,255191,0
1989-12-06,8.9365,9.0702,8.9365,9.0312,956242,0
1989-12-07,9.0702,9.1159,8.9839,9.0312,759704,0
1989-12-08,9.0702,9.0702,8.9839,9.0702,416081,0
1989-12-11,9.0312,9.0702,9.0312,9.0702,210977,0
1989-12-12,9.0312,9.2103,9.0312,9.2103,1308808,0
1989-12-13,9.1326,9.2665,9.1326,9.2268,505914,0
1989-12-14,9.2268,9.2665,9.2268,9.2665,231554,0
1989-12-15,9.2665,9.2665,9.1804,9.2268,603926,0
1989-12-18,9.2665,9.3119,9.0864,9.0864,815289,0
1989-12-19,9.1326,9.1804,8.9516,9.1804,395374,0
1989-12-20,9.1804,9.2665,9.1804,9.2268,396271,0
1989-12-21,9.2268,9.2665,9.1326,9.1804,235257,0
1989-12-22,9.1804,9.2665,9.1326,9.1804,477926,0
1989-12-26,9.0864,9.1326,9.0378,9.0864,162034,0
1989-12-27,9.0864,9.1326,9.0378,9.1326,171494,0
1989-12-28,9.1326,9.2268,9.0864,9.1804,178264,0
1989-12-29,9.1326,9.1804,9.0864,9.1804,204461,0
1990-01-02,9.1804,9.2665,9.1326,9.2665,362917,0
1990-01-03,9.2268,9.2665,9.1804,9.2268,635744,0
1990-01-04,9.2268,9.2268,8.8581,9.0378,296469,0
1990-01-05,8.9516,9.0378,8.9047,8.999,507703,0
1990-01-08,8.9516,9.0378,8.8581,8.9516,287397,0
1990-01-09,8.999,9.0378,8.9516,9.0378,216599,0
1990-01-10,9.0378,9.0378,8.9516,8.999,294679,0
1990-01-11,8.999,8.999,8.9516,8.999,213532,0
1990-01-12,8.9516,8.9516,8.679,8.772,906016,0
1990-01-15,8.7256,8.772,8.6314,8.679,303243,0
1990-01-16,8.6314,8.679,8.5926,8.679,229252,0
1990-01-17,8.679,8.7256,8.6314,8.7256,285992,0
1990-01-18,8.6314,8.7256,8.5926,8.6314,387454,0
1990-01-19,8.7256,8.772,8.6314,8.7256,399979,0
1990-01-22,8.7256,8.8202,8.6314,8.6314,146955,0
1990-01-23,8.679,8.8202,8.6314,8.772,196028,0
1990-01-24,8.5926,8.6314,8.4985,8.5926,201652,0
1990-01-25,8.6314,8.679,8.5926,8.5926,364580,0
1990-01-26,8.5926,8.679,8.5926,8.6314,619260,0
1990-01-29,8.6314,8.679,8.5926,8.6314,155137,0
1990-01-30,8.6314,8.679,8.5926,8.6314,367261,0
1990-01-31,8.679,8.9516,8.6314,8.9516,434607,0
1990-02-01,8.9047,9.0864,8.9047,9.0864,359850,0
1990-02-02,9.0378,9.1326,8.999,9.0378,270784,0
1990-02-05,9.0378,9.0378,8.999,8.999,194491,0
1990-02-06,8.999,9.0864,8.999,9.0378,223247,0
1990-02-07,9.0378,9.1326,9.0378,9.1326,175964,0
1990-02-08,9.0864,9.1326,9.0378,9.0378,155265,0
1990-02-09,9.0378,9.1804,9.0378,9.1804,471410,0
1990-02-12,9.1326,9.1804,9.0864,9.0864,107214,0
1990-02-13,9.0864,9.2268,9.0864,9.1804,579394,0
1990-02-14,9.2268,9.2268,9.0864,9.1804,233979,0
1990-02-15,9.2268,9.2665,9.1804,9.2665,268608,0
1990-02-16,9.2268,9.2665,9.1804,9.2268,186698,0
1990-02-20,9.1326,9.1804,9.0864,9.1326,190022,0
1990-02-21,9.0378,9.1326,9.0378,9.0864,659004,0
1990-02-22,9.0864,9.1804,9.0864,9.0864,887744,0
1990-02-23,9.0378,9.1326,9.0378,9.1326,695551,0
1990-02-26,9.1326,9.2268,9.0864,9.2268,184912,0
1990-02-27,9.1804,9.2268,9.1326,9.1804,179032,0
1990-02-28,9.2268,9.2665,9.1804,9.1804,192708,0
1990-03-01,9.1804,9.2665,9.1804,9.2665,257748,0
1990-03-02,9.2665,9.3588,9.2268,9.3119,1019623,0
1990-03-05,9.3119,9.4051,9.3119,9.4051,468985,0
1990-03-06,9.3588,9.4451,9.3588,9.4051,372755,0
1990-03-07,9.4051,9.4451,9.3588,9.4051,193088,0
1990-03-08,9.4051,9.4451,9.3119,9.3588,956242,0
1990-03-09,9.3354,9.3854,9.3354,9.3854,1381903,0
1990-03-12,9.3354,9.3854,9.3354,9.3854,1134500,0
1990-03-13,9.3354,9.3854,9.25,9.2883,534922,0
1990-03-14,9.2883,9.3354,9.2883,9.3354,159611,0
1990-03-15,9.2883,9.3354,9.25,9.2883,801999,0
1990-03-16,9.2883,9.2883,9.25,9.2883,379786,0
1990-03-19,9.25,9.3354,9.2028,9.3354,292251,0
1990-03-20,9.2883,9.3854,9.25,9.3354,379786,0
1990-03-21,9.3354,9.3354,9.2028,9.2028,120504,0
1990-03-22,9.2028,9.25,9.0626,9.1074,252512,0
1990-03-23,9.1546,9.1546,9.0626,9.1074,178520,0
1990-03-26,9.1546,9.1546,9.1074,9.1074,194112,0
1990-03-27,9.1074,9.1546,9.0626,9.1546,102615,0
1990-03-28,9.1074,9.2028,9.1074,9.2028,196923,0
1990-03-29,9.2028,9.2028,9.1074,9.2028,142740,0
1990-03-30,9.1546,9.25,9.1074,9.25,287783,0
1990-04-02,9.2028,9.25,9.1074,9.1546,96611,0
1990-04-03,9.2028,9.2883,9.1546,9.25,168809,0
1990-04-04,9.25,9.2883,9.2028,9.25,87920,0
1990-04-05,9.25,9.2883,9.2028,9.25,225678,0
1990-04-06,9.3354,9.3354,9.2883,9.3354,251360,0
1990-04-09,9.3354,9.3354,9.2883,9.3354,366368,0
1990-04-10,9.2883,9.3354,9.25,9.25,132134,0
1990-04-11,9.25,9.3354,9.25,9.2883,148492,0
1990-04-12,9.2883,9.3354,9.2883,9.2883,153986,0
1990-04-16,9.3354,9.3854,9.2883,9.3354,334168,0
1990-04-17,9.3354,9.3854,9.2883,9.3354,209188,0
1990-04-18,9.3354,9.3854,9.2883,9.2883,181330,0
1990-04-19,9.2883,9.3354,9.25,9.2883,264906,0
1990-04-20,9.2883,9.2883,9.1546,9.1546,341066,0
1990-04-23,9.1546,9.2883,9.0626,9.1546,469238,0
1990-04-24,9.1074,9.25,9.1074,9.1546,643922,0
1990-04-25,9.25,9.25,9.1546,9.1546,399336,0
1990-04-26,9.2028,9.2028,9.1074,9.1546,135583,0
1990-04-27,9.2028,9.2028,9.1074,9.1074,115265,0
1990-04-30,9.1074,9.1546,9.0626,9.0626,177628,0
1990-05-01,9.0626,9.1074,9.0152,9.1074,149257,0
1990-05-02,9.1074,9.2028,9.0626,9.2028,350011,0
1990-05-03,9.1546,9.25,9.1546,9.25,118842,0
1990-05-04,9.25,9.3854,9.25,9.3354,279472,0
1990-05-07,9.3854,9.4287,9.3354,9.4287,148619,0
1990-05-08,9.4287,9.618,9.4287,9.618,286376,0
1990-05-09,9.618,9.845,9.618,9.704,967998,0
1990-05-10,9.704,9.892,9.704,9.845,270911,0
1990-05-11,9.892,10.031,9.892,10.031,309374,0
1990-05-14,10.031,10.071,9.797,9.845,511791,0
1990-05-15,9.845,9.892,9.751,9.845,201905,0
1990-05-16,9.845,9.892,9.797,9.892,190529,0
1990-05-17,9.892,9.938,9.845,9.892,177628,0
1990-05-18,9.845,9.892,9.797,9.845,277041,0
1990-05-21,9.797,9.938,9.797,9.938,221202,0
1990-05-22,9.985,10.031,9.892,9.938,224140,0
1990-05-23,9.938,10.031,9.892,9.985,235645,0
1990-05-24,9.938,10.031,9.938,9.938,262097,0
1990-05-25,9.938,9.985,9.938,9.938,71175,0
1990-05-29,9.938,9.985,9.938,9.985,106577,0
1990-05-30,9.985,9.985,9.845,9.845,514858,0
1990-05-31,9.845,9.938,9.751,9.797,748581,0
1990-06-01,9.797,9.845,9.751,9.845,636767,0
1990-06-04,9.938,10.119,9.938,10.071,559330,0
1990-06-05,10.165,10.165,10.031,10.071,267461,0
1990-06-06,10.031,10.071,9.985,9.985,142867,0
1990-06-07,10.071,10.071,9.938,10.031,265799,0
1990-06-08,9.985,10.031,9.797,9.892,471282,0
1990-06-11,9.892,9.985,9.892,9.985,317555,0
1990-06-12,9.985,9.985,9.938,9.938,625780,0
1990-06-13,9.962,10.056,9.915,10.01,2819521,0
1990-06-14,9.962,10.01,9.962,9.962,823212,0
1990-06-15,9.962,9.962,9.821,9.915,507447,0
1990-06-18,9.915,9.915,9.633,9.727,332502,0
1990-06-19,9.774,9.821,9.727,9.821,202415,0
1990-06-20,9.821,9.821,9.727,9.821,205098,0
1990-06-21,9.774,9.867,9.727,9.821,289055,0
1990-06-22,9.821,9.962,9.774,9.821,293784,0
1990-06-25,9.774,9.821,9.68,9.68,106577,0
1990-06-26,9.727,9.727,9.633,9.633,1466112,0
1990-06-27,9.633,9.68,9.587,9.633,162545,0
1990-06-28,9.633,9.68,9.633,9.633,50223,0
1990-06-29,9.68,9.774,9.633,9.774,493135,0
1990-07-02,9.774,9.821,9.727,9.774,198583,0
1990-07-03,9.821,9.867,9.727,9.821,297748,0
1990-07-05,9.774,9.774,9.633,9.68,423234,0
1990-07-06,9.68,9.727,9.633,9.727,511410,0
1990-07-09,9.727,9.774,9.727,9.774,113603,0
1990-07-10,9.774,9.821,9.727,9.774,701941,0
1990-07-11,9.821,9.915,9.774,9.867,433711,0
1990-07-12,9.821,9.915,9.774,9.915,319854,0
1990-07-13,9.915,10.01,9.867,9.867,401896,0
1990-07-16,9.867,9.915,9.821,9.915,173920,0
1990-07-17,9.962,10.01,9.915,9.962,207143,0
1990-07-18,9.915,9.915,9.867,9.915,150149,0
1990-07-19,9.915,9.962,9.867,9.962,161653,0
1990-07-20,9.915,9.962,9.915,9.915,266695,0
1990-07-23,9.915,9.962,9.821,9.867,184014,0
1990-07-24,9.962,10.056,9.915,10.01,367005,0
1990-07-25,10.056,10.29,10.01,10.29,365091,0
1990-07-26,10.29,10.431,10.29,10.431,252257,0
1990-07-27,10.384,10.431,10.29,10.431,210718,0
1990-07-30,10.431,10.431,10.337,10.431,379529,0
1990-07-31,10.431,10.758,10.431,10.758,573387,0
1990-08-01,10.714,11.091,10.714,11.091,1253090,0
1990-08-02,10.899,11.041,10.899,10.996,1087350,0
1990-08-03,10.95,10.95,10.714,10.758,397548,0
1990-08-06,10.665,10.665,10.29,10.384,774778,0
1990-08-07,10.431,10.524,10.29,10.29,786792,0
1990-08-08,10.337,10.524,10.337,10.524,347204,0
1990-08-09,10.48,10.619,10.48,10.573,441892,0
1990-08-10,10.524,10.855,10.524,10.714,725966,0
1990-08-13,10.665,10.855,10.619,10.807,247140,0
1990-08-14,10.807,10.855,10.758,10.807,101592,0
1990-08-15,10.758,10.807,10.714,10.758,311420,0
1990-08-16,10.758,10.807,10.665,10.758,253528,0
1990-08-17,10.665,10.665,10.48,10.573,254041,0
1990-08-20,10.48,10.665,10.431,10.665,377869,0
1990-08-21,10.665,10.714,10.48,10.619,1028820,0
1990-08-22,10.573,10.619,10.431,10.48,590382,0
1990-08-23,10.103,10.149,9.821,9.821,433585,0
1990-08-24,9.867,9.867,9.587,9.774,435888,0
1990-08-27,9.915,10.056,9.915,10.01,237431,0
1990-08-28,10.01,10.103,10.01,10.056,265799,0
1990-08-29,10.056,10.197,10.056,10.197,374803,0
1990-08-30,10.197,10.197,10.01,10.01,319596,0
1990-08-31,10.01,10.149,10.01,10.149,170083,0
1990-09-04,10.103,10.244,10.056,10.244,461185,0
1990-09-05,10.197,10.29,10.149,10.29,242029,0
1990-09-06,10.244,10.337,10.244,10.29,486618,0
1990-09-07,10.29,10.337,10.244,10.29,79228,0
1990-09-10,10.337,10.337,10.29,10.337,379529,0
1990-09-11,10.384,10.431,10.337,10.431,198202,0
1990-09-12,10.431,10.48,10.384,10.48,768518,0
1990-09-13,10.48,10.48,10.384,10.384,1054507,0
1990-09-14,10.315,10.361,10.22,10.315,774909,0
1990-09-17,10.266,10.266,10.173,10.22,286376,0
1990-09-18,10.126,10.173,10.031,10.079,215069,0
1990-09-19,10.079,10.126,10.031,10.079,268863,0
1990-09-20,10.031,10.126,10.031,10.079,196283,0
1990-09-21,10.126,10.173,10.031,10.173,420423,0
1990-09-24,10.126,10.173,10.079,10.079,425537,0
1990-09-25,10.079,10.126,10.031,10.079,218138,0
1990-09-26,10.173,10.22,10.079,10.22,281517,0
1990-09-27,10.266,10.266,10.126,10.173,412754,0
1990-09-28,10.126,10.22,9.985,10.173,502336,0
1990-10-01,10.266,10.745,10.266,10.698,335444,0
1990-10-02,10.791,10.885,10.698,10.698,279600,0
1990-10-03,10.791,10.885,10.649,10.698,178776,0
1990-10-04,10.698,10.885,10.649,10.885,194363,0
1990-10-05,10.791,10.932,10.791,10.885,225414,0
1990-10-08,10.839,11.024,10.839,10.982,113861,0
1990-10-09,10.932,10.932,10.885,10.885,86514,0
1990-10-10,10.839,10.885,10.791,10.839,398697,0
1990-10-11,10.839,10.885,10.745,10.839,156411,0
1990-10-12,10.839,11.118,10.839,11.118,480867,0
1990-10-15,11.118,11.222,10.932,11.166,427322,0
1990-10-16,11.166,11.315,11.166,11.315,534540,0
1990-10-17,11.269,11.315,11.118,11.118,495818,0
1990-10-18,11.118,11.222,10.885,10.932,1333979,0
1990-10-19,10.932,10.982,10.605,10.791,385792,0
1990-10-22,10.745,11.024,10.745,11.024,319983,0
1990-10-23,11.073,11.073,10.982,11.024,213022,0
1990-10-24,10.982,11.166,10.982,11.166,318960,0
1990-10-25,11.222,11.222,10.932,10.932,242029,0
1990-10-26,10.932,10.932,10.791,10.791,192835,0
1990-10-29,10.791,10.885,10.745,10.839,188871,0
1990-10-30,10.885,11.118,10.885,11.118,917008,0
1990-10-31,11.118,11.222,11.073,11.073,348353,0
1990-11-01,11.073,11.222,11.073,11.222,563929,0
1990-11-02,11.166,11.269,11.166,11.222,361129,0
1990-11-05,11.166,11.222,11.024,11.166,444703,0
1990-11-06,11.166,11.166,10.932,10.932,235513,0
1990-11-07,10.839,10.932,10.745,10.791,291740,0
1990-11-08,10.839,11.024,10.839,10.932,294679,0
1990-11-09,11.024,11.118,10.982,11.118,232957,0
1990-11-12,11.118,11.222,11.073,11.166,308990,0
1990-11-13,11.222,11.222,10.885,10.932,593065,0
1990-11-14,10.932,10.982,10.556,10.745,527000,0
1990-11-15,10.791,10.885,10.698,10.791,292764,0
1990-11-16,10.791,10.839,10.745,10.839,478311,0
1990-11-19,10.839,10.885,10.791,10.885,166510,0
1990-11-20,10.839,10.885,10.745,10.885,222735,0
1990-11-21,10.791,10.885,10.698,10.885,223628,0
1990-11-23,10.885,10.885,10.839,10.839,98652,0
1990-11-26,10.791,10.885,10.745,10.885,125997,0
1990-11-27,10.885,10.932,10.745,10.932,163825,0
1990-11-28,10.932,11.024,10.932,10.982,404705,0
1990-11-29,10.982,11.024,10.885,10.932,313463,0
1990-11-30,11.073,11.222,10.982,11.222,329568,0
1990-12-03,11.118,11.222,11.118,11.222,134563,0
1990-12-04,11.269,11.411,11.222,11.361,345540,0
1990-12-05,11.361,11.411,11.315,11.411,273977,0
1990-12-06,11.503,11.503,11.222,11.315,600093,0
1990-12-07,11.269,11.269,10.982,11.222,342088,0
1990-12-10,11.222,11.269,11.073,11.222,101844,0
1990-12-11,11.166,11.222,11.118,11.118,619645,0
1990-12-12,11.166,11.315,11.166,11.269,1453208,0
1990-12-13,11.244,11.244,11.05,11.098,477926,0
1990-12-14,11.098,11.098,10.907,11.003,296340,0
1990-12-17,10.956,11.003,10.863,10.956,262223,0
1990-12-18,10.907,11.15,10.907,11.15,322665,0
1990-12-19,11.15,11.244,11.15,11.244,216984,0
1990-12-20,11.199,11.199,11.05,11.199,175452,0
1990-12-21,11.199,11.199,10.907,11.003,549106,0
1990-12-24,10.956,10.956,10.863,10.907,351797,0
1990-12-26,10.956,10.956,10.907,10.956,145422,0
1990-12-27,10.956,11.003,10.863,10.863,141462,0
1990-12-28,10.758,10.863,10.714,10.807,470515,0
1990-12-31,10.807,10.956,10.807,10.907,267717,0
1991-01-02,11.003,11.05,10.907,10.907,251741,0
1991-01-03,10.907,10.956,10.863,10.863,302343,0
1991-01-04,10.863,10.863,10.758,10.863,159480,0
1991-01-07,10.807,10.863,10.714,10.758,161653,0
1991-01-08,10.758,11.003,10.758,11.003,236151,0
1991-01-09,11.05,11.098,10.807,10.807,235387,0
1991-01-10,10.863,11.003,10.863,11.003,134688,0
1991-01-11,11.003,11.003,10.907,10.956,96867,0
1991-01-14,10.907,10.956,10.807,10.863,276155,0
1991-01-15,10.807,10.807,10.758,10.758,255448,0
1991-01-16,10.807,10.863,10.714,10.758,370971,0
1991-01-17,10.907,11.15,10.863,10.956,311294,0
1991-01-18,10.956,11.199,10.956,11.199,252763,0
1991-01-21,11.098,11.15,11.05,11.098,180183,0
1991-01-22,11.098,11.199,11.05,11.098,122801,0
1991-01-23,11.15,11.15,11.003,11.098,202797,0
1991-01-24,11.098,11.15,11.05,11.05,181330,0
1991-01-25,11.098,11.199,11.098,11.15,220179,0
1991-01-28,11.098,11.15,11.05,11.098,174045,0
1991-01-29,11.05,11.05,10.956,10.956,117820,0
1991-01-30,10.956,11.003,10.863,10.907,296340,0
1991-01-31,10.907,10.956,10.807,10.907,895283,0
1991-02-01,10.907,11.003,10.863,10.863,336210,0
1991-02-04,10.863,11.003,10.807,11.003,338258,0
1991-02-05,10.956,11.199,10.956,11.15,615809,0
1991-02-06,11.15,11.244,11.098,11.15,538881,0
1991-02-07,11.199,11.244,11.003,11.098,677916,0
1991-02-08,11.05,11.244,11.05,11.244,277683,0
1991-02-11,11.244,11.387,11.199,11.387,322795,0
1991-02-12,11.339,11.487,11.339,11.339,218394,0
1991-02-13,11.293,11.387,11.244,11.339,475499,0
1991-02-14,11.387,11.535,11.244,11.244,283945,0
1991-02-15,11.244,11.487,11.244,11.487,465276,0
1991-02-19,11.44,11.487,11.44,11.487,219668,0
1991-02-20,11.535,11.535,11.44,11.535,127790,0
1991-02-21,11.487,11.582,11.487,11.535,227210,0
1991-02-22,11.487,11.628,11.487,11.582,227210,0
1991-02-25,11.729,11.778,11.628,11.677,273210,0
1991-02-26,11.628,11.677,11.44,11.44,218394,0
1991-02-27,11.44,11.487,11.387,11.44,220050,0
1991-02-28,11.387,11.44,11.244,11.339,153090,0
1991-03-01,11.339,11.387,11.199,11.293,153220,0
1991-03-04,11.244,11.293,11.098,11.098,240497,0
1991-03-05,11.05,11.244,11.05,11.15,232704,0
1991-03-06,11.098,11.293,10.956,11.003,1003264,0
1991-03-07,11.003,11.05,10.956,10.956,226061,0
1991-03-08,10.907,10.907,10.714,10.807,845572,0
1991-03-11,10.907,11.05,10.907,11.05,974130,0
1991-03-12,11.003,11.244,11.003,11.244,398059,0
1991-03-13,11.184,11.23,10.989,11.032,579264,0
1991-03-14,11.032,11.135,10.989,10.989,664118,0
1991-03-15,11.091,11.23,11.032,11.184,465276,0
1991-03-18,11.184,11.23,11.032,11.032,170211,0
1991-03-19,11.032,11.184,10.989,11.184,1573837,0
1991-03-20,11.135,11.184,11.091,11.184,200116,0
1991-03-21,11.135,11.23,11.135,11.135,138652,0
1991-03-22,11.135,11.284,11.135,11.23,181714,0
1991-03-25,11.284,11.424,11.23,11.424,232830,0
1991-03-26,11.48,11.574,11.331,11.527,270143,0
1991-03-27,11.527,11.574,11.331,11.331,195388,0
1991-03-28,11.378,11.48,11.331,11.378,239475,0
1991-04-01,11.331,11.378,11.184,11.184,236792,0
1991-04-02,11.23,11.378,11.23,11.331,303243,0
1991-04-03,11.331,11.378,11.23,11.284,199351,0
1991-04-04,11.23,11.331,11.135,11.23,374033,0
1991-04-05,11.331,11.331,11.091,11.135,309758,0
1991-04-08,11.184,11.284,11.091,11.284,332758,0
1991-04-09,11.284,11.331,11.23,11.331,274871,0
1991-04-10,11.331,11.48,11.331,11.48,270911,0
1991-04-11,11.48,11.677,11.424,11.628,211361,0
1991-04-12,11.677,11.722,11.628,11.722,128557,0
1991-04-15,11.77,11.822,11.722,11.77,408667,0
1991-04-16,11.822,11.871,11.77,11.871,289825,0
1991-04-17,11.822,11.919,11.77,11.871,236406,0
1991-04-18,11.822,11.871,11.527,11.574,345028,0
1991-04-19,11.574,11.574,11.424,11.424,167916,0
1991-04-22,11.48,11.48,11.284,11.284,358445,0
1991-04-23,11.284,11.284,11.135,11.23,199095,0
1991-04-24,11.184,11.378,11.184,11.284,285223,0
1991-04-25,11.284,11.378,11.23,11.378,162800,0
1991-04-26,11.23,11.424,11.23,11.378,110153,0
1991-04-29,11.378,11.424,11.032,11.032,147213,0
1991-04-30,11.23,11.331,11.032,11.331,688140,0
1991-05-01,11.424,11.628,11.378,11.574,200371,0
1991-05-02,11.628,11.677,11.378,11.378,202926,0
1991-05-03,11.378,11.527,11.378,11.48,143122,0
1991-05-06,11.527,11.574,11.331,11.424,115521,0
1991-05-07,11.424,11.527,11.378,11.378,99932,0
1991-05-08,11.378,11.574,11.378,11.574,171107,0
1991-05-09,11.677,11.677,11.527,11.628,187464,0
1991-05-10,11.574,11.628,11.331,11.378,132646,0
1991-05-13,11.48,11.48,11.23,11.23,199986,0
1991-05-14,11.284,11.284,11.091,11.135,316660,0
1991-05-15,11.091,11.184,11.091,11.091,183504,0
1991-05-16,11.184,11.23,11.091,11.23,191555,0
1991-05-17,11.23,11.331,11.184,11.284,119227,0
1991-05-20,11.23,11.284,11.23,11.284,64276,0
1991-05-21,11.284,11.331,11.23,11.331,100695,0
1991-05-22,11.284,11.424,11.284,11.424,288034,0
1991-05-23,11.424,11.48,11.284,11.284,169064,0
1991-05-24,11.284,11.424,11.284,11.331,66961,0
1991-05-28,11.331,11.331,11.184,11.23,181202,0
1991-05-29,11.184,11.284,11.135,11.23,179927,0
1991-05-30,11.184,11.23,11.184,11.23,262223,0
1991-05-31,11.284,11.331,11.23,11.331,161907,0
1991-06-03,11.331,11.378,11.284,11.378,303623,0
1991-06-04,11.378,11.424,11.284,11.378,155391,0
1991-06-05,11.378,11.424,11.331,11.378,180945,0
1991-06-06,11.424,11.424,11.331,11.424,179670,0
1991-06-07,11.331,11.331,11.23,11.284,330332,0
1991-06-10,11.284,11.331,11.23,11.284,100438,0
1991-06-11,11.378,11.424,11.331,11.424,417354,0
1991-06-12,11.424,11.424,11.331,11.378,274744,0
1991-06-13,11.37,11.417,11.315,11.417,825384,0
1991-06-14,11.417,11.52,11.417,11.417,523549,0
1991-06-17,11.52,11.52,11.417,11.417,83701,0
1991-06-18,11.465,11.465,11.37,11.37,135455,0
1991-06-19,11.315,11.37,11.166,11.269,158203,0
1991-06-20,11.269,11.417,11.222,11.417,254938,0
1991-06-21,11.37,11.465,11.37,11.417,218648,0
1991-06-24,11.52,11.52,11.37,11.417,167274,0
1991-06-25,11.417,11.465,11.37,11.465,116290,0
1991-06-26,11.417,11.565,11.37,11.417,203054,0
1991-06-27,11.417,11.52,11.417,11.465,294038,0
1991-06-28,11.417,11.417,11.269,11.37,301196,0
1991-07-01,11.37,11.565,11.37,11.565,232192,0
1991-07-02,11.52,11.715,11.52,11.668,133920,0
1991-07-03,11.465,11.52,11.417,11.417,139161,0
1991-07-05,11.315,11.465,11.269,11.465,99418,0
1991-07-08,11.37,11.52,11.269,11.315,268992,0
1991-07-09,11.565,11.565,11.417,11.417,159350,0
1991-07-10,11.465,11.52,11.37,11.37,134688,0
1991-07-11,11.417,11.417,11.315,11.417,185040,0
1991-07-12,11.417,11.565,11.37,11.52,146827,0
1991-07-15,11.465,11.52,11.417,11.465,131239,0
1991-07-16,11.465,11.52,11.417,11.465,136732,0
1991-07-17,11.417,11.52,11.315,11.315,211871,0
1991-07-18,11.37,11.465,11.315,11.417,145037,0
1991-07-19,11.52,11.565,11.52,11.52,136732,0
1991-07-22,11.565,11.619,11.465,11.565,73094,0
1991-07-23,11.565,11.715,11.565,11.668,384258,0
1991-07-24,11.668,11.715,11.668,11.715,161653,0
1991-07-25,11.715,11.715,11.668,11.715,78206,0
1991-07-26,11.668,11.817,11.668,11.77,173920,0
1991-07-29,11.77,11.919,11.77,11.919,157438,0
1991-07-30,11.919,11.966,11.863,11.919,258772,0
1991-07-31,11.863,11.919,11.77,11.919,167787,0
1991-08-01,11.919,11.919,11.668,11.715,565975,0
1991-08-02,11.77,11.817,11.668,11.77,269378,0
1991-08-05,11.77,11.863,11.715,11.817,650697,0
1991-08-06,11.817,12.113,11.817,12.113,430772,0
1991-08-07,12.068,12.113,11.919,12.02,227210,0
1991-08-08,12.02,12.169,11.966,12.02,468857,0
1991-08-09,11.966,12.02,11.919,11.919,196796,0
1991-08-12,11.863,11.919,11.817,11.863,75777,0
1991-08-13,11.863,11.966,11.77,11.919,220947,0
1991-08-14,11.966,12.02,11.863,11.919,174814,0
1991-08-15,11.863,11.966,11.817,11.863,199223,0
1991-08-16,11.863,11.863,11.715,11.817,157309,0
1991-08-19,11.565,11.77,11.565,11.668,211999,0
1991-08-20,11.715,11.863,11.668,11.77,137627,0
1991-08-21,11.863,12.068,11.863,12.068,197943,0
1991-08-22,12.113,12.216,12.068,12.216,416716,0
1991-08-23,12.113,12.262,12.113,12.262,336083,0
1991-08-26,12.262,12.262,12.169,12.216,246504,0
1991-08-27,12.169,12.216,12.02,12.113,142352,0
1991-08-28,12.113,12.216,12.113,12.216,168937,0
1991-08-29,12.216,12.262,12.113,12.262,216345,0
1991-08-30,12.216,12.262,12.113,12.169,269759,0
1991-09-03,12.216,12.262,12.169,12.169,274744,0
1991-09-04,12.169,12.216,12.113,12.113,132517,0
1991-09-05,12.169,12.169,12.02,12.068,135967,0
1991-09-06,12.068,12.216,11.966,12.169,448028,0
1991-09-09,12.169,12.319,12.169,12.262,88814,0
1991-09-10,12.362,12.362,12.216,12.262,261579,0
1991-09-11,12.216,12.262,12.216,12.262,49964,0
1991-09-12,12.262,12.262,12.216,12.216,398442,0
1991-09-13,12.302,12.302,12.105,12.201,732226,0
1991-09-16,12.152,12.302,12.152,12.253,673825,0
1991-09-17,12.253,12.302,12.201,12.201,106577,0
1991-09-18,12.253,12.302,12.201,12.302,57506,0
1991-09-19,12.354,12.354,12.253,12.302,129833,0
1991-09-20,12.253,12.403,12.253,12.403,367133,0
1991-09-23,12.354,12.459,12.354,12.403,127790,0
1991-09-24,12.459,12.661,12.403,12.661,311546,0
1991-09-25,12.661,12.708,12.606,12.708,164976,0
1991-09-26,12.708,12.708,12.661,12.661,463616,0
1991-09-27,12.708,12.763,12.504,12.606,233337,0
1991-09-30,12.661,12.913,12.606,12.913,228740,0
1991-10-01,12.864,12.965,12.864,12.965,337109,0
1991-10-02,12.965,13.06,12.864,12.913,290589,0
1991-10-03,12.864,12.913,12.763,12.811,95330,0
1991-10-04,12.811,12.965,12.763,12.913,159095,0
1991-10-07,12.913,13.06,12.864,13.06,162545,0
1991-10-08,13.06,13.06,12.965,13.015,454032,0
1991-10-09,12.965,13.015,12.864,12.913,171622,0
1991-10-10,12.913,12.965,12.811,12.965,327648,0
1991-10-11,12.965,13.06,12.913,13.06,173152,0
1991-10-14,13.015,13.162,13.015,13.116,146060,0
1991-10-15,13.116,13.265,13.116,13.265,246504,0
1991-10-16,13.265,13.265,13.162,13.162,178009,0
1991-10-17,13.162,13.162,12.965,13.06,335314,0
1991-10-18,13.06,13.162,13.015,13.116,356274,0
1991-10-21,13.06,13.116,12.913,12.965,218522,0
1991-10-22,12.913,12.965,12.864,12.913,248802,0
1991-10-23,12.965,13.015,12.864,12.965,143122,0
1991-10-24,12.965,13.06,12.864,13.015,95330,0
1991-10-25,12.965,13.116,12.965,13.06,65298,0
1991-10-28,13.06,13.318,13.015,13.265,281133,0
1991-10-29,13.318,13.318,13.116,13.162,291099,0
1991-10-30,13.162,13.217,13.116,13.217,215069,0
1991-10-31,13.217,13.318,13.06,13.162,421573,0
1991-11-01,13.116,13.265,13.015,13.265,285863,0
1991-11-04,13.265,13.318,13.162,13.217,175579,0
1991-11-05,13.217,13.217,13.015,13.015,164463,0
1991-11-06,13.06,13.162,13.015,13.162,163951,0
1991-11-07,13.265,13.367,13.162,13.367,260815,0
1991-11-08,13.367,13.524,13.367,13.468,269887,0
1991-11-11,13.468,13.524,13.422,13.524,171234,0
1991-11-12,13.524,13.671,13.524,13.624,231039,0
1991-11-13,13.624,13.828,13.524,13.828,247140,0
1991-11-14,13.773,13.874,13.725,13.828,315384,0
1991-11-15,13.828,13.828,13.624,13.624,218008,0
1991-11-18,13.671,13.773,13.468,13.773,243947,0
1991-11-19,13.725,13.725,13.422,13.524,149257,0
1991-11-20,13.569,13.874,13.468,13.624,124845,0
1991-11-21,13.569,13.671,13.468,13.624,261452,0
1991-11-22,13.671,13.671,13.367,13.422,440869,0
1991-11-25,13.422,13.422,13.318,13.318,154752,0
1991-11-26,13.318,13.318,13.162,13.265,244074,0
1991-11-27,13.217,13.524,13.116,13.524,834458,0
1991-11-29,13.524,13.671,13.524,13.569,544888,0
1991-12-02,13.569,13.828,13.468,13.725,282540,0
1991-12-03,13.773,13.828,13.725,13.773,307712,0
1991-12-04,13.773,13.773,13.624,13.773,144528,0
1991-12-05,13.725,13.828,13.671,13.773,267972,0
1991-12-06,13.773,14.023,13.773,14.023,241774,0
1991-12-09,14.023,14.328,13.976,14.18,875859,0
1991-12-10,14.023,14.124,13.976,13.976,214813,0
1991-12-11,13.874,13.921,13.828,13.874,463104,0
1991-12-12,13.859,14.069,13.758,13.859,1048626,0
1991-12-13,13.859,13.859,13.553,13.607,1027038,0
1991-12-16,13.657,13.71,13.451,13.553,150916,0
1991-12-17,13.451,13.499,13.396,13.396,603926,0
1991-12-18,13.396,13.396,13.296,13.351,247395,0
1991-12-19,13.296,13.451,13.25,13.351,428859,0
1991-12-20,13.553,13.758,13.396,13.71,640478,0
1991-12-23,13.758,14.069,13.71,14.016,287140,0
1991-12-24,14.016,14.117,14.016,14.016,200623,0
1991-12-26,14.016,14.117,13.968,14.069,85363,0
1991-12-27,14.172,14.172,14.016,14.117,75010,0
1991-12-30,14.172,14.319,14.172,14.274,210593,0
1991-12-31,14.172,14.274,13.968,14.274,238836,0
1992-01-02,14.274,14.376,14.219,14.274,299534,0
1992-01-03,14.274,14.477,14.172,14.477,272061,0
1992-01-06,14.431,14.477,14.319,14.376,179417,0
1992-01-07,14.319,14.376,14.319,14.376,326886,0
1992-01-08,14.274,14.319,14.219,14.274,249570,0
1992-01-09,14.274,14.274,14.117,14.117,326757,0
1992-01-10,14.069,14.117,13.859,13.913,265161,0
1992-01-13,13.913,13.968,13.71,13.71,368925,0
1992-01-14,13.71,13.913,13.71,13.859,433074,0
1992-01-15,13.859,14.016,13.71,13.812,268354,0
1992-01-16,13.758,13.812,13.451,13.499,222222,0
1992-01-17,13.351,13.351,13.193,13.25,405601,0
1992-01-20,13.296,13.396,13.25,13.351,347457,0
1992-01-21,13.351,13.451,13.296,13.451,148746,0
1992-01-22,13.451,13.758,13.396,13.758,223372,0
1992-01-23,13.758,13.758,13.396,13.499,209060,0
1992-01-24,13.499,13.758,13.499,13.71,244203,0
1992-01-27,13.657,13.812,13.657,13.71,293659,0
1992-01-28,13.607,13.657,13.553,13.607,195004,0
1992-01-29,13.657,13.657,13.351,13.396,443804,0
1992-01-30,13.351,13.451,13.296,13.296,232320,0
1992-01-31,13.296,13.396,13.296,13.296,233979,0
1992-02-03,13.296,13.296,13.091,13.148,169829,0
1992-02-04,13.148,13.193,12.99,12.99,301963,0
1992-02-05,13.037,13.296,12.889,13.193,343364,0
1992-02-06,13.148,13.296,13.148,13.296,194236,0
1992-02-07,13.25,13.351,12.99,13.037,290846,0
1992-02-10,13.037,13.25,13.037,13.25,230274,0
1992-02-11,13.193,13.396,13.193,13.396,170469,0
1992-02-12,13.396,13.451,13.296,13.396,166763,0
1992-02-13,13.351,13.451,13.296,13.351,412500,0
1992-02-14,13.296,13.296,13.193,13.25,167659,0
1992-02-18,13.193,13.193,13.091,13.091,273342,0
1992-02-19,13.148,13.148,12.833,12.889,251615,0
1992-02-20,12.936,13.037,12.936,13.037,154114,0
1992-02-21,12.99,13.037,12.833,12.833,247395,0
1992-02-24,12.732,12.99,12.688,12.99,249570,0
1992-02-25,12.99,13.037,12.889,12.99,168296,0
1992-02-26,12.99,13.091,12.936,13.091,196283,0
1992-02-27,13.037,13.091,12.99,13.037,228486,0
1992-02-28,13.037,13.091,12.99,13.037,157178,0
1992-03-02,13.091,13.193,13.037,13.091,107983,0
1992-03-03,13.037,13.091,12.99,13.037,247395,0
1992-03-04,13.091,13.091,12.889,12.936,267717,0
1992-03-05,12.936,12.99,12.787,12.787,256728,0
1992-03-06,12.732,12.787,12.688,12.732,337999,0
1992-03-09,12.732,12.787,12.629,12.732,174559,0
1992-03-10,12.787,12.99,12.787,12.889,620922,0
1992-03-11,12.833,12.889,12.629,12.688,244968,0
1992-03-12,12.732,12.732,12.629,12.732,217751,0
1992-03-13,12.527,12.527,12.427,12.427,159738,0
1992-03-16,12.527,12.629,12.473,12.629,724687,0
1992-03-17,12.629,12.787,12.629,12.732,696187,0
1992-03-18,12.732,12.787,12.577,12.629,363814,0
1992-03-19,12.629,12.688,12.527,12.577,273469,0
1992-03-20,12.577,12.787,12.577,12.787,752928,0
1992-03-23,12.787,12.787,12.629,12.688,174559,0
1992-03-24,12.787,12.787,12.688,12.732,117564,0
1992-03-25,12.688,12.688,12.527,12.527,168168,0
1992-03-26,12.577,12.688,12.473,12.473,187464,0
1992-03-27,12.473,12.629,12.473,12.527,123954,0
1992-03-30,12.527,12.688,12.527,12.629,113092,0
1992-03-31,12.629,12.732,12.577,12.688,163439,0
1992-04-01,12.688,12.833,12.629,12.787,284968,0
1992-04-02,12.787,12.889,12.732,12.787,112581,0
1992-04-03,12.732,12.889,12.732,12.889,185420,0
1992-04-06,12.833,12.889,12.787,12.833,314358,0
1992-04-07,12.787,12.787,12.427,12.629,262860,0
1992-04-08,12.629,12.688,12.527,12.629,608013,0
1992-04-09,12.688,12.889,12.629,12.787,317555,0
1992-04-10,12.889,13.091,12.889,13.037,231807,0
1992-04-13,13.091,13.091,12.936,12.99,251105,0
1992-04-14,12.936,13.091,12.936,13.091,298257,0
1992-04-15,13.148,13.351,13.148,13.351,185803,0
1992-04-16,13.396,13.499,13.351,13.499,269505,0
1992-04-20,13.351,13.451,13.351,13.451,242159,0
1992-04-21,13.396,13.499,13.396,13.499,222607,0
1992-04-22,13.451,13.553,13.451,13.553,287012,0
1992-04-23,13.553,13.657,13.499,13.657,207401,0
1992-04-24,13.657,13.812,13.657,13.758,314616,0
1992-04-27,13.758,13.758,13.553,13.657,168425,0
1992-04-28,13.71,13.859,13.657,13.859,270530,0
1992-04-29,13.758,13.812,13.657,13.758,182226,0
1992-04-30,13.758,13.913,13.71,13.913,650571,0
1992-05-01,13.859,13.968,13.812,13.859,381574,0
1992-05-04,13.859,13.913,13.812,13.913,180945,0
1992-05-05,13.913,13.913,13.812,13.913,574533,0
1992-05-06,13.913,14.016,13.859,13.968,436269,0
1992-05-07,13.968,13.968,13.913,13.968,265287,0
1992-05-08,13.968,13.968,13.913,13.968,98395,0
1992-05-11,13.968,14.016,13.913,14.016,148361,0
1992-05-12,14.016,14.016,13.913,13.968,182099,0
1992-05-13,14.016,14.016,13.913,13.968,160117,0
1992-05-14,13.968,13.968,13.758,13.812,206765,0
1992-05-15,13.812,13.859,13.657,13.71,295574,0
1992-05-18,13.758,13.758,13.71,13.758,90728,0
1992-05-19,13.758,14.069,13.71,14.069,367133,0
1992-05-20,14.069,14.069,13.812,13.859,711400,0
1992-05-21,13.859,13.859,13.71,13.812,149257,0
1992-05-22,13.812,13.913,13.71,13.71,246631,0
1992-05-26,13.607,13.607,13.451,13.451,255960,0
1992-05-27,13.451,13.499,13.396,13.396,653127,0
1992-05-28,13.451,13.607,13.396,13.553,382984,0
1992-05-29,13.553,13.71,13.451,13.499,354736,0
1992-06-01,13.499,13.553,13.451,13.451,315384,0
1992-06-02,13.451,13.499,13.193,13.193,775291,0
1992-06-03,13.25,13.296,13.193,13.25,547574,0
1992-06-04,13.25,13.25,13.037,13.148,357168,0
1992-06-05,13.091,13.091,12.833,12.833,600093,0
1992-06-08,12.889,12.99,12.732,12.99,570318,0
1992-06-09,12.936,12.99,12.833,12.833,513833,0
1992-06-10,12.889,13.091,12.833,12.889,965692,0
1992-06-11,12.889,13.037,12.833,13.037,432180,0
1992-06-12,13.148,13.148,12.99,12.99,675744,0
1992-06-15,12.881,13.091,12.881,13.091,723666,0
1992-06-16,13.037,13.091,12.936,13.037,160376,0
1992-06-17,12.936,12.99,12.833,12.99,186569,0
1992-06-18,12.936,12.99,12.725,12.78,557031,0
1992-06-19,12.725,12.833,12.725,12.833,172513,0
1992-06-22,12.833,12.833,12.725,12.833,130728,0
1992-06-23,12.881,13.037,12.833,13.037,321261,0
1992-06-24,13.037,13.091,12.99,13.091,206123,0
1992-06-25,13.091,13.148,12.99,13.037,117564,0
1992-06-26,13.037,13.037,12.881,12.936,89963,0
1992-06-29,12.936,13.037,12.936,13.037,100313,0
1992-06-30,13.037,13.037,12.936,13.037,211744,0
1992-07-01,13.037,13.193,12.99,13.148,261837,0
1992-07-02,13.193,13.404,13.193,13.351,345414,0
1992-07-06,13.351,13.561,13.25,13.561,325479,0
1992-07-07,13.506,13.717,13.506,13.717,457995,0
1992-07-08,13.663,13.766,13.616,13.717,323304,0
1992-07-09,13.717,13.766,13.663,13.663,395249,0
1992-07-10,13.717,13.766,13.616,13.717,277813,0
1992-07-13,13.663,13.717,13.663,13.717,197815,0
1992-07-14,13.663,13.766,13.663,13.717,172642,0
1992-07-15,13.663,13.717,13.616,13.663,221074,0
1992-07-16,13.717,13.717,13.616,13.717,187977,0
1992-07-17,13.766,13.766,13.663,13.717,175452,0
1992-07-20,13.616,13.663,13.561,13.616,162800,0
1992-07-21,13.616,13.616,13.451,13.451,197815,0
1992-07-22,13.451,13.506,13.451,13.506,178903,0
1992-07-23,13.506,13.506,13.451,13.506,106962,0
1992-07-24,13.451,13.561,13.451,13.561,116544,0
1992-07-27,13.506,13.717,13.506,13.663,186188,0
1992-07-28,13.717,13.717,13.561,13.717,467707,0
1992-07-29,13.766,13.921,13.766,13.766,577091,0
1992-07-30,13.766,13.766,13.717,13.766,211361,0
1992-07-31,13.766,13.819,13.717,13.819,175322,0
1992-08-03,13.766,13.819,13.717,13.819,145295,0
1992-08-04,13.819,13.819,13.766,13.819,128811,0
1992-08-05,13.766,13.819,13.717,13.766,193983,0
1992-08-06,13.766,13.766,13.717,13.766,205739,0
1992-08-07,13.717,13.819,13.717,13.766,163825,0
1992-08-10,13.717,13.766,13.663,13.766,478952,0
1992-08-11,13.717,13.874,13.717,13.874,481761,0
1992-08-12,13.874,13.976,13.819,13.874,164077,0
1992-08-13,13.921,13.921,13.766,13.819,106192,0
1992-08-14,13.874,13.921,13.819,13.921,145422,0
1992-08-17,13.921,13.976,13.819,13.874,128811,0
1992-08-18,13.819,13.976,13.819,13.976,278195,0
1992-08-19,13.976,14.032,13.921,14.032,77311,0
1992-08-20,13.976,14.032,13.819,13.874,207274,0
1992-08-21,13.874,13.921,13.766,13.874,218394,0
1992-08-24,13.819,13.819,13.663,13.717,286886,0
1992-08-25,13.663,13.717,13.506,13.717,440102,0
1992-08-26,13.766,13.819,13.663,13.819,87405,0
1992-08-27,13.819,13.819,13.717,13.819,199606,0
1992-08-28,13.819,13.819,13.766,13.819,89323,0
1992-08-31,13.766,13.819,13.717,13.819,369054,0
1992-09-01,13.766,13.766,13.717,13.766,115392,0
1992-09-02,13.766,13.766,13.717,13.766,103506,0
1992-09-03,13.766,13.766,13.717,13.766,211490,0
1992-09-04,13.766,13.819,13.717,13.766,310144,0
1992-09-08,13.717,13.766,13.717,13.766,405471,0
1992-09-09,13.766,13.819,13.717,13.717,356274,0
1992-09-10,13.766,13.874,13.766,13.819,268354,0
1992-09-11,13.766,13.766,13.663,13.717,309891,0
1992-09-14,13.717,13.717,13.404,13.663,727499,0
1992-09-15,13.553,13.553,13.296,13.343,1167856,0
1992-09-16,13.241,13.343,13.185,13.296,938219,0
1992-09-17,13.296,13.343,13.185,13.296,356530,0
1992-09-18,13.296,13.607,13.296,13.607,496843,0
1992-09-21,13.663,13.663,13.451,13.451,172006,0
1992-09-22,13.506,13.506,13.241,13.396,366879,0
1992-09-23,13.396,13.396,13.296,13.343,245990,0
1992-09-24,13.296,13.553,13.296,13.553,310396,0
1992-09-25,13.553,13.553,13.396,13.506,260559,0
1992-09-28,13.396,13.607,13.396,13.607,217879,0
1992-09-29,13.607,13.663,13.553,13.663,108111,0
1992-09-30,13.663,13.766,13.607,13.717,116160,0
1992-10-01,13.717,13.717,13.553,13.663,256215,0
1992-10-02,13.663,13.663,13.553,13.607,125742,0
1992-10-05,13.607,13.607,13.396,13.506,214427,0
1992-10-06,13.553,13.553,13.241,13.396,367649,0
1992-10-07,13.396,13.451,13.296,13.343,485338,0
1992-10-08,13.451,13.553,13.396,13.451,690309,0
1992-10-09,13.451,13.451,13.296,13.343,201652,0
1992-10-12,13.296,13.506,13.296,13.506,213532,0
1992-10-13,13.506,13.553,13.396,13.451,310907,0
1992-10-14,13.451,13.506,13.343,13.396,264906,0
1992-10-15,13.396,13.396,13.185,13.296,524314,0
1992-10-16,13.296,13.396,13.241,13.396,288289,0
1992-10-19,13.396,13.506,13.343,13.506,189127,0
1992-10-20,13.506,13.506,13.343,13.396,371223,0
1992-10-21,13.396,13.396,13.241,13.296,163057,0
1992-10-22,13.296,13.296,13.132,13.185,245352,0
1992-10-23,13.185,13.296,13.185,13.241,142098,0
1992-10-26,13.185,13.296,13.132,13.296,148231,0
1992-10-27,13.241,13.343,13.241,13.296,165232,0
1992-10-28,13.296,13.396,13.241,13.343,139288,0
1992-10-29,13.396,13.506,13.343,13.506,309758,0
1992-10-30,13.506,13.553,13.451,13.506,156924,0
1992-11-02,13.506,13.553,13.451,13.553,157566,0
1992-11-03,13.553,13.553,13.451,13.451,317682,0
1992-11-04,13.396,13.451,13.296,13.343,160760,0
1992-11-05,13.296,13.343,13.241,13.343,201652,0
1992-11-06,13.343,13.396,13.296,13.396,159611,0
1992-11-09,13.396,13.396,13.296,13.296,278067,0
1992-11-10,13.343,13.343,13.241,13.343,122293,0
1992-11-11,13.343,13.506,13.296,13.506,139797,0
1992-11-12,13.506,13.607,13.451,13.553,216219,0
1992-11-13,13.506,13.553,13.396,13.451,132261,0
1992-11-16,13.343,13.451,13.343,13.451,220562,0
1992-11-17,13.451,13.506,13.396,13.506,292378,0
1992-11-18,13.451,13.717,13.451,13.717,206765,0
1992-11-19,13.663,13.766,13.663,13.766,408540,0
1992-11-20,13.93,13.93,13.663,13.717,208166,0
1992-11-23,13.663,13.717,13.663,13.717,202415,0
1992-11-24,13.717,13.766,13.663,13.766,202287,0
1992-11-25,13.766,13.766,13.553,13.717,163312,0
1992-11-27,13.717,13.819,13.663,13.819,219411,0
1992-11-30,13.819,13.819,13.717,13.819,416591,0
1992-12-01,13.819,13.976,13.766,13.93,417482,0
1992-12-02,13.874,14.032,13.819,13.874,322154,0
1992-12-03,13.819,13.93,13.819,13.874,336980,0
1992-12-04,13.819,13.874,13.766,13.874,216472,0
1992-12-07,13.819,13.874,13.766,13.819,638815,0
1992-12-08,13.766,13.93,13.766,13.93,285223,0
1992-12-09,13.976,13.976,13.874,13.93,307459,0
1992-12-10,13.93,13.93,13.766,13.874,1010294,0
1992-12-11,13.819,13.819,13.601,13.819,1012721,0
1992-12-14,13.766,13.819,13.71,13.766,907424,0
1992-12-15,13.766,13.874,13.71,13.874,409563,0
1992-12-16,13.874,13.976,13.819,13.93,279221,0
1992-12-17,13.93,13.93,13.874,13.93,118714,0
1992-12-18,14.032,14.141,13.874,14.141,522012,0
1992-12-21,14.085,14.141,14.032,14.141,132389,0
1992-12-22,14.141,14.25,14.085,14.25,265287,0
1992-12-23,14.195,14.305,14.141,14.195,296725,0
1992-12-24,14.195,14.25,14.195,14.25,65170,0
1992-12-28,14.25,14.25,14.141,14.195,55075,0
1992-12-29,14.195,14.305,14.141,14.195,237431,0
1992-12-30,14.195,14.195,14.032,14.141,99548,0
1992-12-31,14.141,14.195,14.085,14.085,150790,0
1993-01-04,14.195,14.195,14.085,14.141,191811,0
1993-01-05,14.141,14.195,13.976,14.032,485338,0
1993-01-06,13.976,14.085,13.976,14.085,204461,0
1993-01-07,14.032,14.141,13.93,13.976,240370,0
1993-01-08,13.976,13.976,13.766,13.93,163569,0
1993-01-11,13.976,14.141,13.874,14.085,383749,0
1993-01-12,14.032,14.085,14.032,14.085,263883,0
1993-01-13,14.085,14.195,14.085,14.195,201010,0
1993-01-14,14.141,14.195,14.085,14.195,190022,0
1993-01-15,14.25,14.461,14.195,14.359,576196,0
1993-01-18,14.359,14.359,14.305,14.359,108873,0
1993-01-19,14.359,14.359,14.305,14.359,121018,0
1993-01-20,14.305,14.406,14.305,14.359,177373,0
1993-01-21,14.359,14.57,14.359,14.517,313209,0
1993-01-22,14.57,14.627,14.461,14.627,150277,0
1993-01-25,14.57,14.68,14.57,14.57,245608,0
1993-01-26,14.57,14.68,14.57,14.627,193472,0
1993-01-27,14.57,14.68,14.57,14.627,188488,0
1993-01-28,14.68,14.68,14.57,14.57,125359,0
1993-01-29,14.627,14.68,14.57,14.68,123187,0
1993-02-01,14.627,14.838,14.627,14.838,181841,0
1993-02-02,14.838,15.003,14.782,14.893,291610,0
1993-02-03,14.946,15.164,14.893,15.164,187591,0
1993-02-04,15.267,15.267,15.11,15.267,204079,0
1993-02-05,15.213,15.213,15.003,15.11,182479,0
1993-02-08,15.11,15.11,14.946,15.055,233085,0
1993-02-09,15.055,15.055,14.782,14.893,381319,0
1993-02-10,14.946,15.003,14.838,15.003,189892,0
1993-02-11,14.893,14.946,14.838,14.946,180819,0
1993-02-12,14.838,14.893,14.782,14.838,144017,0
1993-02-16,14.838,14.946,14.782,14.838,277556,0
1993-02-17,14.893,15.213,14.838,15.213,186188,0
1993-02-18,15.164,15.164,14.946,15.003,506808,0
1993-02-19,15.003,15.213,14.946,15.164,650444,0
1993-02-22,15.213,15.432,15.11,15.376,1023324,0
1993-02-23,15.432,15.644,15.432,15.598,448923,0
1993-02-24,15.644,15.751,15.598,15.699,214170,0
1993-02-25,15.598,15.699,15.54,15.598,270143,0
1993-02-26,15.54,15.644,15.432,15.644,175452,0
1993-03-01,15.598,15.644,15.487,15.54,154495,0
1993-03-02,15.432,15.699,15.376,15.644,281902,0
1993-03-03,15.644,15.809,15.644,15.699,343751,0
1993-03-04,15.751,15.86,15.699,15.809,534283,0
1993-03-05,15.699,15.809,15.699,15.751,436400,0
1993-03-08,15.751,15.917,15.699,15.86,777083,0
1993-03-09,15.86,15.971,15.809,15.809,694397,0
1993-03-10,15.809,15.86,15.644,15.751,501185,0
1993-03-11,15.699,15.751,15.598,15.644,395374,0
1993-03-12,15.487,15.54,15.267,15.376,552044,0
1993-03-15,15.376,15.376,15.164,15.213,861931,0
1993-03-16,15.213,15.213,15.11,15.164,1305869,0
1993-03-17,15.164,15.164,15.055,15.164,306567,0
1993-03-18,15.164,15.267,15.11,15.213,1049908,0
1993-03-19,15.267,15.267,15.164,15.164,497734,0
1993-03-22,15.11,15.11,15.055,15.11,371992,0
1993-03-23,15.11,15.164,15.055,15.164,310396,0
1993-03-24,15.11,15.164,15.11,15.11,196923,0
1993-03-25,15.11,15.213,15.055,15.164,165104,0
1993-03-26,15.055,15.11,15.003,15.055,528019,0
1993-03-29,15.11,15.213,15.055,15.213,184269,0
1993-03-30,15.213,15.376,15.164,15.322,268608,0
1993-03-31,15.322,15.376,15.267,15.322,149513,0
1993-04-01,15.267,15.322,15.213,15.267,142226,0
1993-04-02,15.213,15.213,15.055,15.055,666287,0
1993-04-05,15.055,15.055,15.003,15.055,156286,0
1993-04-06,15.055,15.164,15.003,15.164,307841,0
1993-04-07,15.213,15.267,15.11,15.11,326495,0
1993-04-08,15.164,15.322,15.164,15.267,484443,0
1993-04-12,15.322,15.376,15.267,15.267,550638,0
1993-04-13,15.376,15.598,15.376,15.54,514349,0
1993-04-14,15.65,15.65,15.54,15.65,513072,0
1993-04-15,15.707,15.869,15.65,15.869,398827,0
1993-04-16,15.979,16.035,15.869,15.926,285093,0
1993-04-19,15.869,15.869,15.598,15.65,282410,0
1993-04-20,15.759,15.759,15.487,15.54,407261,0
1993-04-21,15.54,15.598,15.322,15.376,346050,0
1993-04-22,15.376,15.432,15.164,15.267,373013,0
1993-04-23,15.213,15.322,15.164,15.213,374803,0
1993-04-26,15.213,15.267,15.11,15.213,169064,0
1993-04-27,15.164,15.322,15.164,15.267,260433,0
1993-04-28,15.322,15.322,15.267,15.322,148746,0
1993-04-29,15.322,15.322,15.267,15.322,219540,0
1993-04-30,15.322,15.487,15.267,15.322,126767,0
1993-05-03,15.267,15.322,15.213,15.322,183504,0
1993-05-04,15.267,15.432,15.267,15.376,411990,0
1993-05-05,15.322,15.432,15.322,15.322,339914,0
1993-05-06,15.322,15.376,15.322,15.322,192708,0
1993-05-07,15.376,15.432,15.322,15.376,308224,0
1993-05-10,15.322,15.376,15.322,15.376,135838,0
1993-05-11,15.322,15.376,15.164,15.267,123187,0
1993-05-12,15.213,15.267,15.213,15.267,92005,0
1993-05-13,15.164,15.164,14.893,14.946,305029,0
1993-05-14,15.055,15.11,14.671,14.728,268099,0
1993-05-17,14.671,14.671,14.452,14.562,247269,0
1993-05-18,14.671,14.728,14.618,14.728,269122,0
1993-05-19,14.671,14.946,14.562,14.946,353848,0
1993-05-20,14.946,14.946,14.838,14.893,72328,0
1993-05-21,14.893,15.003,14.838,14.946,300047,0
1993-05-24,14.946,15.003,14.893,14.893,135455,0
1993-05-25,14.946,15.11,14.946,15.055,290337,0
1993-05-26,15.055,15.213,15.003,15.164,547700,0
1993-05-27,15.164,15.164,15.055,15.11,122675,0
1993-05-28,15.055,15.055,15.003,15.055,202161,0
1993-06-01,15.11,15.487,15.055,15.376,522910,0
1993-06-02,15.267,15.432,15.267,15.376,290464,0
1993-06-03,15.432,15.432,15.267,15.267,160251,0
1993-06-04,15.376,15.376,15.213,15.213,175579,0
1993-06-07,15.322,15.376,15.267,15.376,273977,0
1993-06-08,15.432,15.54,15.267,15.322,331225,0
1993-06-09,15.267,15.322,15.164,15.267,303752,0
1993-06-10,15.213,15.322,15.11,15.11,304648,0
1993-06-11,14.946,15.055,14.893,15.003,695933,0
1993-06-14,15.003,15.055,14.893,15.003,710885,0
1993-06-15,14.893,14.946,14.838,14.893,116290,0
1993-06-16,14.893,14.893,14.838,14.838,406620,0
1993-06-17,14.838,14.893,14.782,14.893,182226,0
1993-06-18,14.893,14.893,14.782,14.782,357810,0
1993-06-21,14.838,14.946,14.782,14.946,222478,0
1993-06-22,15.003,15.055,14.946,15.055,179797,0
1993-06-23,15.003,15.055,14.893,14.893,231807,0
1993-06-24,14.946,15.23,14.946,15.23,280493,0
1993-06-25,15.283,15.283,15.164,15.23,152580,0
1993-06-28,15.23,15.664,15.164,15.613,363430,0
1993-06-29,15.555,15.613,15.447,15.555,171494,0
1993-06-30,15.503,15.555,15.338,15.393,220818,0
1993-07-01,15.447,15.447,15.283,15.338,473453,0
1993-07-02,15.338,15.393,15.283,15.393,310396,0
1993-07-06,15.338,15.393,15.338,15.338,237049,0
1993-07-07,15.393,15.393,15.283,15.283,219030,0
1993-07-08,15.283,15.447,15.283,15.447,155647,0
1993-07-09,15.447,15.555,15.447,15.555,157948,0
1993-07-12,15.503,15.613,15.503,15.613,298388,0
1993-07-13,15.555,15.613,15.393,15.393,267330,0
1993-07-14,15.447,15.555,15.393,15.447,301581,0
1993-07-15,15.393,15.555,15.338,15.555,237945,0
1993-07-16,15.555,15.664,15.503,15.613,296598,0
1993-07-19,15.724,15.833,15.724,15.774,293400,0
1993-07-20,15.724,15.774,15.613,15.664,163312,0
1993-07-21,15.613,15.724,15.447,15.664,433330,0
1993-07-22,15.613,15.724,15.613,15.664,181588,0
1993-07-23,15.613,15.664,15.613,15.664,182226,0
1993-07-26,15.613,15.664,15.613,15.664,286376,0
1993-07-27,15.613,15.724,15.613,15.664,326370,0
1993-07-28,15.555,15.613,15.503,15.555,191938,0
1993-07-29,15.613,15.774,15.555,15.774,165487,0
1993-07-30,15.833,15.833,15.724,15.833,172006,0
1993-08-02,15.833,15.833,15.724,15.774,154367,0
1993-08-03,15.664,15.774,15.664,15.664,168809,0
1993-08-04,15.724,15.724,15.613,15.613,744497,0
1993-08-05,15.613,15.724,15.613,15.724,173282,0
1993-08-06,15.724,15.833,15.724,15.774,430136,0
1993-08-09,15.774,15.833,15.664,15.724,288673,0
1993-08-10,15.833,15.833,15.774,15.774,53418,0
1993-08-11,15.774,15.833,15.724,15.724,339278,0
1993-08-12,15.774,15.774,15.555,15.613,261198,0
1993-08-13,15.664,15.774,15.613,15.774,154752,0
1993-08-16,15.774,15.885,15.724,15.774,201139,0
1993-08-17,15.833,15.885,15.724,15.774,171878,0
1993-08-18,15.774,15.774,15.503,15.503,535943,0
1993-08-19,15.447,15.503,15.23,15.338,783342,0
1993-08-20,15.447,15.447,15.283,15.393,343238,0
1993-08-23,15.393,15.447,15.338,15.447,77184,0
1993-08-24,15.447,15.555,15.338,15.555,310780,0
1993-08-25,15.555,15.774,15.503,15.724,389116,0
1993-08-26,15.613,15.724,15.555,15.664,273850,0
1993-08-27,15.613,15.724,15.613,15.664,316660,0
1993-08-30,15.724,15.885,15.724,15.833,450964,0
1993-08-31,15.833,15.833,15.774,15.833,346689,0
1993-09-01,15.774,15.774,15.613,15.774,244840,0
1993-09-02,15.774,15.774,15.664,15.664,135967,0
1993-09-03,15.724,15.774,15.664,15.724,366496,0
1993-09-07,15.724,15.885,15.724,15.833,313209,0
1993-09-08,15.833,15.885,15.774,15.833,223628,0
1993-09-09,15.724,15.774,15.664,15.664,290719,0
1993-09-10,15.664,15.774,15.664,15.774,235257,0
1993-09-13,15.774,15.885,15.664,15.885,324201,0
1993-09-14,15.885,15.948,15.774,15.885,1001348,0
1993-09-15,15.782,15.894,15.782,15.841,624374,0
1993-09-16,15.841,15.894,15.733,15.733,695933,0
1993-09-17,15.613,15.733,15.613,15.673,621050,0
1993-09-20,15.733,15.733,15.555,15.673,217751,0
1993-09-21,15.613,15.613,15.447,15.555,971699,0
1993-09-22,15.555,15.555,15.393,15.447,553323,0
1993-09-23,15.447,15.503,15.393,15.393,314999,0
1993-09-24,15.338,15.393,15.164,15.164,599836,0
1993-09-27,15.275,15.447,15.221,15.447,488150,0
1993-09-28,15.447,15.503,15.338,15.338,166126,0
1993-09-29,15.338,15.393,15.275,15.338,523804,0
1993-09-30,15.338,15.447,15.338,15.447,178648,0
1993-10-01,15.393,15.447,15.338,15.393,135072,0
1993-10-04,15.338,15.393,15.164,15.221,158710,0
1993-10-05,15.221,15.221,15.055,15.055,189892,0
1993-10-06,15.055,15.164,15.055,15.055,255960,0
1993-10-07,14.994,15.055,14.829,14.939,219411,0
1993-10-08,14.939,15.055,14.939,14.994,325350,0
1993-10-11,14.994,15.11,14.994,15.11,130855,0
1993-10-12,15.11,15.11,14.884,14.939,343112,0
1993-10-13,14.939,14.994,14.829,14.939,245481,0
1993-10-14,14.939,15.164,14.939,15.11,239348,0
1993-10-15,15.221,15.275,15.11,15.164,520355,0
1993-10-18,15.11,15.11,14.994,14.994,192576,0
1993-10-19,14.994,15.055,14.994,15.055,318322,0
1993-10-20,14.994,15.221,14.994,15.11,150790,0
1993-10-21,15.164,15.164,14.994,14.994,288161,0
1993-10-22,14.994,15.613,14.994,15.447,735034,0
1993-10-25,15.393,15.393,15.164,15.221,394481,0
1993-10-26,15.164,15.221,15.164,15.164,209188,0
1993-10-27,15.164,15.164,15.055,15.11,111813,0
1993-10-28,15.11,15.11,14.994,15.11,686606,0
1993-10-29,15.11,15.11,15.055,15.11,180945,0
1993-11-01,15.055,15.11,14.829,14.829,458759,0
1993-11-02,14.829,14.884,14.603,14.719,342346,0
1993-11-03,14.493,14.548,14.156,14.266,732353,0
1993-11-04,14.266,14.266,13.874,14.102,610698,0
1993-11-05,14.039,14.156,13.702,13.819,674335,0
1993-11-08,13.819,13.93,13.766,13.819,388603,0
1993-11-09,13.984,13.984,13.702,13.766,499269,0
1993-11-10,13.766,13.766,13.65,13.766,555750,0
1993-11-11,13.874,13.93,13.819,13.819,285223,0
1993-11-12,13.93,13.984,13.819,13.93,487511,0
1993-11-15,13.984,14.039,13.819,13.874,316788,0
1993-11-16,13.984,14.384,13.93,14.384,395632,0
1993-11-17,14.438,14.438,14.102,14.156,314232,0
1993-11-18,14.156,14.266,14.156,14.156,172006,0
1993-11-19,14.156,14.156,13.984,14.039,177373,0
1993-11-22,14.156,14.319,14.039,14.266,248802,0
1993-11-23,14.319,14.493,14.266,14.319,169320,0
1993-11-24,14.438,14.548,14.384,14.438,138779,0
1993-11-26,14.493,14.493,14.384,14.493,27605,0
1993-11-29,14.603,14.719,14.603,14.603,210977,0
1993-11-30,14.548,14.548,14.438,14.493,151685,0
1993-12-01,14.384,14.493,14.156,14.156,331736,0
1993-12-02,14.21,14.384,14.21,14.384,105298,0
1993-12-03,14.319,14.384,14.266,14.384,147596,0
1993-12-06,14.384,14.493,14.319,14.384,367523,0
1993-12-07,14.384,14.603,14.384,14.548,1104985,0
1993-12-08,14.493,14.493,14.384,14.438,361257,0
1993-12-09,14.384,14.493,14.266,14.319,516137,0
1993-12-10,14.048,14.219,13.984,14.156,472944,0
1993-12-13,14.156,14.274,14.048,14.274,524569,0
1993-12-14,14.219,14.328,14.048,14.156,200116,0
1993-12-15,14.102,14.392,14.048,14.219,271933,0
1993-12-16,14.274,14.446,14.219,14.392,157178,0
1993-12-17,14.328,14.328,14.219,14.274,626294,0
1993-12-20,14.274,14.274,14.156,14.219,428476,0
1993-12-21,14.219,14.274,14.102,14.156,414292,0
1993-12-22,14.219,14.392,14.102,14.328,508343,0
1993-12-23,14.328,14.328,14.156,14.156,248037,0
1993-12-27,14.219,14.274,13.874,13.874,603671,0
1993-12-28,13.702,14.048,13.702,13.874,1211047,0
1993-12-29,13.93,13.93,13.702,13.758,799187,0
1993-12-30,13.702,13.758,13.65,13.758,364194,0
1993-12-31,13.702,13.819,13.702,13.702,253660,0
1994-01-03,13.702,13.758,13.475,13.65,440231,0
1994-01-04,13.65,13.65,13.475,13.531,282666,0
1994-01-05,13.531,13.531,13.304,13.359,477540,0
1994-01-06,13.359,13.359,13.015,13.185,436657,0
1994-01-07,13.25,13.359,12.958,13.185,705647,0
1994-01-10,13.185,13.413,13.185,13.359,537222,0
1994-01-11,13.359,13.413,13.132,13.25,549360,0
1994-01-12,13.25,13.413,13.015,13.359,305542,0
1994-01-13,13.413,13.413,13.132,13.185,365856,0
1994-01-14,13.25,13.304,13.075,13.304,341579,0
1994-01-17,13.304,13.413,13.185,13.413,318960,0
1994-01-18,13.413,13.531,13.359,13.475,259794,0
1994-01-19,13.475,13.475,13.25,13.304,373013,0
1994-01-20,13.359,13.359,13.304,13.304,367523,0
1994-01-21,13.359,13.359,12.787,13.075,804806,0
1994-01-24,13.015,13.185,12.958,13.075,797145,0
1994-01-25,13.015,13.185,12.904,13.075,937197,0
1994-01-26,13.25,13.413,13.185,13.359,698107,0
1994-01-27,13.359,13.65,13.304,13.65,1405286,0
1994-01-28,13.758,13.819,13.584,13.584,954319,0
1994-01-31,13.584,13.702,13.531,13.531,347969,0
1994-02-01,13.584,13.584,13.304,13.359,454669,0
1994-02-02,13.25,13.531,13.185,13.413,946147,0
1994-02-03,13.359,13.413,13.304,13.359,256473,0
1994-02-04,13.304,13.359,13.185,13.185,355889,0
1994-02-07,13.132,13.185,13.075,13.132,557161,0
1994-02-08,13.132,13.132,12.958,13.015,379658,0
1994-02-09,13.075,13.185,13.015,13.185,241901,0
1994-02-10,13.132,13.185,13.015,13.015,782572,0
1994-02-11,13.015,13.25,12.958,13.25,192068,0
1994-02-14,13.185,13.25,12.958,13.015,266182,0
1994-02-15,13.075,13.25,13.075,13.185,146060,0
1994-02-16,13.185,13.25,12.958,13.015,172513,0
1994-02-17,13.075,13.075,12.85,12.904,493261,0
1994-02-18,12.787,12.85,12.561,12.561,561759,0
1994-02-22,12.732,13.015,12.615,12.787,435888,0
1994-02-23,12.85,12.85,12.679,12.85,369181,0
1994-02-24,12.85,12.904,12.732,12.732,811327,0
1994-02-25,12.787,12.904,12.732,12.787,232576,0
1994-02-28,12.85,13.075,12.85,12.85,1084792,0
1994-03-01,12.787,12.85,12.679,12.787,464380,0
1994-03-02,12.787,12.904,12.732,12.85,1561829,0
1994-03-03,12.85,12.85,12.679,12.679,400616,0
1994-03-04,12.679,13.075,12.679,13.075,1131565,0
1994-03-07,13.25,13.359,13.25,13.25,827684,0
1994-03-08,13.304,13.359,13.132,13.185,458759,0
1994-03-09,13.185,13.413,13.132,13.304,450197,0
1994-03-10,13.304,13.304,13.075,13.185,223372,0
1994-03-11,13.015,13.304,12.958,13.25,242544,0
1994-03-14,13.25,13.359,13.185,13.25,1952603,0
1994-03-15,13.193,13.193,13.023,13.023,696701,0
1994-03-16,13.023,13.075,12.787,13.023,580412,0
1994-03-17,12.904,13.023,12.85,12.904,2034769,0
1994-03-18,12.904,13.023,12.904,12.904,2182750,0
1994-03-21,12.787,12.904,12.732,12.85,303752,0
1994-03-22,12.85,13.075,12.787,13.023,451348,0
1994-03-23,13.075,13.14,12.85,12.85,345157,0
1994-03-24,12.904,12.904,12.553,12.615,423234,0
1994-03-25,12.615,12.732,12.497,12.615,518565,0
1994-03-28,12.67,12.787,12.553,12.787,554602,0
1994-03-29,12.732,12.732,12.553,12.67,235257,0
1994-03-30,12.553,12.615,12.444,12.444,224648,0
1994-03-31,12.497,12.497,12.091,12.326,279600,0
1994-04-04,12.208,12.444,12.145,12.208,221712,0
1994-04-05,12.262,12.67,12.208,12.615,1032016,0
1994-04-06,12.553,12.553,12.38,12.444,559840,0
1994-04-07,12.444,12.497,12.326,12.444,365346,0
1994-04-08,12.208,12.208,11.854,12.145,538370,0
1994-04-11,12.145,12.145,11.973,12.035,795990,0
1994-04-12,12.035,12.035,11.854,11.919,593831,0
1994-04-13,11.919,12.091,11.919,12.035,154879,0
1994-04-14,11.973,12.208,11.973,12.145,186188,0
1994-04-15,12.091,12.208,11.973,12.035,318576,0
1994-04-18,12.091,12.145,11.973,12.035,216345,0
1994-04-19,12.035,12.208,12.035,12.145,254428,0
1994-04-20,12.145,12.553,12.145,12.444,365602,0
1994-04-21,12.497,12.615,12.444,12.497,350269,0
1994-04-22,12.553,12.615,12.326,12.326,502975,0
1994-04-25,12.326,12.553,12.326,12.444,213789,0
1994-04-26,12.444,12.444,12.208,12.38,254938,0
1994-04-28,12.38,12.38,12.145,12.262,270401,0
1994-04-29,12.208,12.553,12.208,12.553,788967,0
1994-05-02,12.553,12.553,12.38,12.444,289567,0
1994-05-03,12.444,12.497,12.326,12.497,324326,0
1994-05-04,12.497,12.497,12.208,12.262,196923,0
1994-05-05,12.326,12.326,12.208,12.262,143122,0
1994-05-06,12.145,12.145,11.973,11.973,253786,0
1994-05-09,11.919,11.973,11.565,11.684,477926,0
1994-05-10,11.854,11.919,11.512,11.801,551661,0
1994-05-11,11.737,11.801,11.512,11.565,468985,0
1994-05-12,11.565,11.628,11.396,11.512,313082,0
1994-05-13,11.448,11.512,11.331,11.512,193854,0
1994-05-16,11.396,11.512,11.277,11.331,364450,0
1994-05-17,11.277,11.684,11.277,11.628,263756,0
1994-05-18,11.737,11.737,11.512,11.737,348353,0
1994-05-19,11.737,11.854,11.684,11.737,140442,0
1994-05-20,11.737,11.801,11.628,11.684,224267,0
1994-05-23,11.737,11.801,11.565,11.565,185420,0
1994-05-24,11.628,11.684,11.448,11.565,549743,0
1994-05-25,11.628,11.801,11.565,11.737,217624,0
1994-05-26,11.854,12.145,11.801,12.091,437674,0
1994-05-27,12.035,12.091,11.973,12.091,141208,0
1994-05-31,12.035,12.035,11.628,11.973,109515,0
1994-06-01,11.973,12.208,11.919,12.208,432052,0
1994-06-02,12.208,12.262,12.145,12.262,345028,0
1994-06-03,12.262,12.326,12.208,12.326,201652,0
1994-06-06,12.326,12.38,12.262,12.262,155391,0
1994-06-07,12.326,12.326,12.208,12.262,777720,0
1994-06-08,12.326,12.38,12.262,12.326,248930,0
1994-06-09,12.326,12.38,12.326,12.38,100186,0
1994-06-10,12.38,12.38,12.262,12.326,427707,0
1994-06-13,12.326,12.38,12.262,12.38,424131,0
1994-06-14,12.38,12.444,12.326,12.444,370334,0
1994-06-15,12.326,12.389,12.326,12.326,1563233,0
1994-06-16,12.326,12.389,12.208,12.271,1095784,0
1994-06-17,12.326,12.326,12.091,12.091,394738,0
1994-06-20,11.973,12.027,11.854,11.973,243436,0
1994-06-21,11.854,11.91,11.612,11.737,271933,0
1994-06-22,11.794,11.854,11.737,11.854,390264,0
1994-06-23,11.91,12.152,11.91,11.973,180945,0
1994-06-24,11.854,11.973,11.737,11.737,149384,0
1994-06-27,11.737,11.91,11.612,11.854,210212,0
1994-06-28,11.91,11.973,11.737,11.737,386559,0
1994-06-29,11.737,11.91,11.677,11.794,533130,0
1994-06-30,11.794,11.854,11.612,11.737,258258,0
1994-07-01,11.794,11.794,11.677,11.677,85109,0
1994-07-05,11.737,11.794,11.677,11.737,201397,0
1994-07-06,11.737,11.91,11.737,11.794,204844,0
1994-07-07,11.794,11.973,11.794,11.973,155520,0
1994-07-08,11.854,12.027,11.854,12.027,176093,0
1994-07-11,11.973,12.091,11.91,11.91,368925,0
1994-07-12,11.91,12.027,11.794,11.854,290589,0
1994-07-13,11.91,11.973,11.854,11.91,125997,0
1994-07-14,11.973,12.152,11.973,12.152,334423,0
1994-07-15,12.091,12.271,12.091,12.271,225678,0
1994-07-18,12.152,12.208,12.027,12.091,219668,0
1994-07-19,12.091,12.152,12.027,12.091,128298,0
1994-07-20,12.091,12.152,11.973,12.027,100186,0
1994-07-21,11.973,12.027,11.91,12.027,189638,0
1994-07-22,12.091,12.152,12.027,12.152,180309,0
1994-07-25,12.152,12.152,12.091,12.152,123059,0
1994-07-26,12.091,12.152,12.091,12.152,179032,0
1994-07-27,12.091,12.152,11.973,12.027,267717,0
1994-07-28,12.027,12.389,12.027,12.389,142867,0
1994-07-29,12.389,12.621,12.326,12.504,181459,0
1994-08-01,12.569,12.738,12.504,12.738,291870,0
1994-08-02,12.738,12.804,12.621,12.738,158967,0
1994-08-03,12.688,12.688,12.621,12.688,270911,0
1994-08-04,12.688,12.856,12.688,12.856,350396,0
1994-08-05,12.804,12.804,12.569,12.621,232957,0
1994-08-08,12.621,12.856,12.569,12.856,289182,0
1994-08-09,12.804,12.804,12.688,12.804,295317,0
1994-08-10,12.804,12.856,12.621,12.804,179670,0
1994-08-11,12.804,12.856,12.569,12.621,189892,0
1994-08-12,12.621,12.921,12.569,12.856,201267,0
1994-08-15,12.856,12.856,12.621,12.621,173536,0
1994-08-16,12.621,12.921,12.569,12.921,208677,0
1994-08-17,12.856,12.921,12.738,12.738,108748,0
1994-08-18,12.621,12.688,12.569,12.569,150149,0
1994-08-19,12.688,12.804,12.621,12.804,204079,0
1994-08-22,12.688,12.804,12.688,12.688,94309,0
1994-08-23,12.738,12.982,12.738,12.856,228101,0
1994-08-24,12.856,12.921,12.738,12.804,100058,0
1994-08-25,12.856,12.982,12.738,12.738,252889,0
1994-08-26,12.804,12.982,12.738,12.856,322795,0
1994-08-29,12.804,12.982,12.804,12.921,231423,0
1994-08-30,12.982,12.982,12.921,12.921,81783,0
1994-08-31,12.856,13.037,12.856,12.921,281261,0
1994-09-01,12.856,12.856,12.621,12.688,222478,0
1994-09-02,12.688,12.804,12.569,12.621,186188,0
1994-09-06,12.504,12.569,12.326,12.444,262608,0
1994-09-07,12.389,12.389,12.271,12.326,288034,0
1994-09-08,12.271,12.504,12.271,12.444,360621,0
1994-09-09,12.326,12.389,12.271,12.326,483295,0
1994-09-12,12.271,12.326,12.208,12.208,233979,0
1994-09-13,12.208,12.326,12.152,12.271,591021,0
1994-09-14,12.326,12.326,12.027,12.091,5235354,0
1994-09-15,12.097,12.097,11.973,12.097,745260,0
1994-09-16,11.973,12.035,11.854,11.854,1491547,0
1994-09-19,11.973,12.097,11.919,12.035,205098,0
1994-09-20,11.973,11.973,11.854,11.854,244203,0
1994-09-21,11.854,11.919,11.737,11.854,297105,0
1994-09-22,11.973,12.16,11.973,12.035,375571,0
1994-09-23,11.973,12.097,11.973,12.035,209188,0
1994-09-26,11.973,12.097,11.973,12.097,95713,0
1994-09-27,12.097,12.16,12.035,12.035,202033,0
1994-09-28,12.035,12.16,12.035,12.097,548467,0
1994-09-29,12.035,12.216,12.035,12.216,221202,0
1994-09-30,12.34,12.34,12.216,12.34,166381,0
1994-10-03,12.278,12.278,12.16,12.278,163951,0
1994-10-04,12.216,12.278,12.097,12.097,230530,0
1994-10-05,12.035,12.097,11.973,12.035,180945,0
1994-10-06,12.035,12.16,11.973,12.097,138393,0
1994-10-07,12.097,12.216,12.035,12.16,188103,0
1994-10-10,12.216,12.34,12.16,12.216,157820,0
1994-10-11,12.34,12.519,12.278,12.519,231681,0
1994-10-12,12.459,12.519,12.403,12.459,219795,0
1994-10-13,12.584,12.637,12.519,12.637,149002,0
1994-10-14,12.637,12.763,12.584,12.763,125613,0
1994-10-17,12.7,12.881,12.584,12.637,236919,0
1994-10-18,12.7,12.763,12.584,12.637,396528,0
1994-10-19,12.637,12.637,12.459,12.519,140057,0
1994-10-20,12.584,12.637,12.278,12.403,233337,0
1994-10-21,12.403,12.459,12.34,12.459,169701,0
1994-10-24,12.403,12.459,12.097,12.16,289697,0
1994-10-25,12.16,12.34,12.097,12.278,554731,0
1994-10-26,12.403,12.459,12.278,12.34,97502,0
1994-10-27,12.459,12.519,12.34,12.519,297235,0
1994-10-28,12.519,12.826,12.519,12.763,366751,0
1994-10-31,12.763,12.826,12.7,12.763,382087,0
1994-11-01,12.637,12.7,12.403,12.519,201010,0
1994-11-02,12.519,12.637,12.459,12.519,190660,0
1994-11-03,12.519,12.826,12.519,12.763,760467,0
1994-11-04,12.763,12.763,12.519,12.584,209444,0
1994-11-07,12.459,12.637,12.403,12.584,130602,0
1994-11-08,12.584,12.7,12.519,12.7,394223,0
1994-11-09,12.7,12.763,12.403,12.519,156411,0
1994-11-10,12.584,12.7,12.459,12.7,1649107,0
1994-11-11,12.637,12.7,12.584,12.584,1227277,0
1994-11-14,12.637,12.637,12.584,12.637,128557,0
1994-11-15,12.519,12.637,12.519,12.519,140442,0
1994-11-16,12.519,12.637,12.519,12.637,149257,0
1994-11-17,12.637,12.637,12.403,12.403,112330,0
1994-11-18,12.459,12.584,12.403,12.519,722260,0
1994-11-21,12.519,12.637,12.403,12.403,109644,0
1994-11-22,12.34,12.584,12.278,12.459,340680,0
1994-11-23,12.34,12.826,12.278,12.826,511280,0
1994-11-25,12.826,12.881,12.7,12.763,127532,0
1994-11-28,12.7,13.006,12.584,13.006,507576,0
1994-11-29,13.006,13.125,12.881,13.067,400232,0
1994-11-30,13.067,13.067,12.881,12.942,193088,0
1994-12-01,12.826,12.826,12.7,12.7,142994,0
1994-12-02,12.7,13.006,12.7,13.006,154241,0
1994-12-05,12.942,13.25,12.942,13.185,223247,0
1994-12-06,13.185,13.304,13.125,13.25,310780,0
1994-12-07,13.185,13.25,13.006,13.006,154879,0
1994-12-08,13.006,13.185,12.881,12.942,557670,0
1994-12-09,12.942,13.067,12.826,13.067,935539,0
1994-12-12,13.067,13.304,13.067,13.25,2254692,0
1994-12-13,13.132,13.437,13.132,13.258,911898,0
1994-12-14,13.318,13.318,13.193,13.193,1175267,0
1994-12-15,13.193,13.318,13.193,13.193,874197,0
1994-12-16,13.258,13.258,13.006,13.067,791649,0
1994-12-19,13.067,13.067,12.826,12.942,3886167,0
1994-12-20,12.881,13.006,12.826,12.942,237175,0
1994-12-21,13.006,13.067,12.942,13.006,959051,0
1994-12-22,13.067,13.132,13.006,13.067,252128,0
1994-12-23,13.132,13.132,13.006,13.067,759060,0
1994-12-27,13.132,13.132,13.006,13.067,123440,0
1994-12-28,13.067,13.132,13.006,13.067,213789,0
1994-12-29,13.067,13.067,12.942,12.942,101719,0
1994-12-30,12.942,13.006,12.826,12.881,180819,0
1995-01-03,12.881,12.942,12.7,12.881,380683,0
1995-01-04,12.881,13.067,12.881,13.006,317429,0
1995-01-05,12.942,13.006,12.881,12.942,95585,0
1995-01-06,13.006,13.193,12.942,13.193,221839,0
1995-01-09,13.193,13.193,13.067,13.067,113475,0
1995-01-10,13.132,13.374,13.067,13.193,851195,0
1995-01-11,13.318,13.318,13.067,13.132,425920,0
1995-01-12,13.132,13.193,13.132,13.193,127023,0
1995-01-13,13.258,13.374,13.258,13.258,136986,0
1995-01-16,13.374,13.624,13.318,13.499,279600,0
1995-01-17,13.499,13.499,13.437,13.437,259157,0
1995-01-18,13.374,13.437,13.318,13.374,325861,0
1995-01-19,13.318,13.437,13.318,13.318,162290,0
1995-01-20,13.374,13.437,13.258,13.437,270271,0
1995-01-23,13.374,13.687,13.318,13.624,226313,0
1995-01-24,13.624,13.75,13.561,13.687,244968,0
1995-01-25,13.75,13.812,13.687,13.75,121908,0
1995-01-26,13.75,13.812,13.624,13.687,583866,0
1995-01-27,13.687,13.687,13.624,13.687,425407,0
1995-01-30,13.624,13.687,13.561,13.624,546041,0
1995-01-31,13.75,13.93,13.687,13.812,298646,0
1995-02-01,13.93,13.93,13.687,13.687,894518,0
1995-02-02,13.75,13.812,13.687,13.812,850558,0
1995-02-03,13.991,14.305,13.991,14.18,653508,0
1995-02-06,14.18,14.18,14.117,14.117,179927,0
1995-02-07,14.242,14.242,14.117,14.242,329696,0
1995-02-08,14.305,14.367,14.242,14.242,289055,0
1995-02-09,14.242,14.305,13.866,13.991,465660,0
1995-02-10,13.991,13.991,13.812,13.93,264011,0
1995-02-13,13.93,13.991,13.866,13.93,197561,0
1995-02-14,13.991,14.242,13.991,14.242,314232,0
1995-02-15,14.242,14.367,14.18,14.367,309503,0
1995-02-16,14.423,14.423,14.305,14.367,241008,0
1995-02-17,14.367,14.423,14.305,14.367,287269,0
1995-02-21,14.367,14.485,14.367,14.367,389625,0
1995-02-22,14.423,14.485,14.367,14.485,171878,0
1995-02-23,14.485,14.611,14.305,14.305,995724,0
1995-02-24,14.367,14.367,14.117,14.117,209829,0
1995-02-27,14.18,14.18,13.991,14.117,291610,0
1995-02-28,14.117,14.18,14.055,14.117,149002,0
1995-03-01,14.055,14.117,13.991,13.991,848131,0
1995-03-02,13.991,14.117,13.812,13.812,536198,0
1995-03-03,13.812,13.812,13.75,13.812,336083,0
1995-03-06,13.75,13.812,13.624,13.624,253915,0
1995-03-07,13.624,13.75,13.561,13.687,733632,0
1995-03-08,13.75,13.812,13.624,13.624,365856,0
1995-03-09,13.624,13.75,13.624,13.687,148746,0
1995-03-10,13.75,13.93,13.687,13.93,166253,0
1995-03-13,13.93,13.93,13.75,13.866,94437,0
1995-03-14,13.866,13.93,13.866,13.866,174432,0
1995-03-15,13.812,13.866,13.687,13.75,291740,0
1995-03-16,13.633,13.819,13.633,13.693,884293,0
1995-03-17,13.693,13.693,13.444,13.633,1924491,0
1995-03-20,13.569,13.633,13.444,13.569,144145,0
1995-03-21,13.381,13.506,13.318,13.381,211616,0
1995-03-22,13.444,13.506,13.318,13.444,230147,0
1995-03-23,13.506,13.693,13.381,13.693,257617,0
1995-03-24,13.693,14.007,13.693,13.758,500163,0
1995-03-27,13.883,13.883,13.693,13.758,122421,0
1995-03-28,13.819,13.819,13.693,13.693,129574,0
1995-03-29,13.693,13.944,13.693,13.693,205098,0
1995-03-30,13.819,13.883,13.693,13.883,242798,0
1995-03-31,13.883,13.883,13.693,13.758,202926,0
1995-04-03,13.693,13.883,13.633,13.819,481632,0
1995-04-04,13.819,14.133,13.819,14.007,340553,0
1995-04-05,14.007,14.446,13.944,14.384,269631,0
1995-04-06,14.384,14.509,14.195,14.258,204718,0
1995-04-07,14.319,14.446,14.133,14.384,161907,0
1995-04-10,14.319,14.446,14.258,14.384,117820,0
1995-04-11,14.384,14.384,14.133,14.133,214170,0
1995-04-12,14.133,14.195,14.007,14.007,127404,0
1995-04-13,14.069,14.258,14.007,14.069,191683,0
1995-04-17,14.133,14.195,14.007,14.007,582078,0
1995-04-18,14.069,14.069,13.944,14.069,174303,0
1995-04-19,14.007,14.195,13.944,14.195,129197,0
1995-04-20,14.258,14.258,14.133,14.133,90345,0
1995-04-21,14.258,14.258,13.944,13.944,256473,0
1995-04-24,14.007,14.258,13.944,14.195,229124,0
1995-04-25,14.195,14.258,14.133,14.258,132134,0
1995-04-26,14.258,14.258,14.195,14.195,248164,0
1995-04-27,14.195,14.258,14.133,14.133,77311,0
1995-04-28,14.133,14.195,14.069,14.195,100186,0
1995-05-01,14.258,14.319,14.195,14.195,287526,0
1995-05-02,14.195,14.195,13.944,14.069,233850,0
1995-05-03,14.133,14.195,14.133,14.195,168425,0
1995-05-04,14.258,14.384,14.069,14.069,199986,0
1995-05-05,14.195,14.384,14.133,14.319,125871,0
1995-05-08,14.319,14.319,14.258,14.319,107725,0
1995-05-09,14.384,14.695,14.319,14.695,356402,0
1995-05-10,14.695,14.695,14.384,14.446,202926,0
1995-05-11,14.509,14.635,14.446,14.635,266948,0
1995-05-12,14.57,14.635,14.384,14.635,249954,0
1995-05-15,14.635,14.695,14.509,14.57,144017,0
1995-05-16,14.635,14.695,14.509,14.695,159480,0
1995-05-17,14.635,14.695,14.446,14.509,243052,0
1995-05-18,14.509,14.57,14.195,14.195,133663,0
1995-05-19,14.133,14.258,14.133,14.195,175322,0
1995-05-22,14.258,14.446,14.195,14.384,276409,0
1995-05-23,14.384,14.509,14.258,14.509,247140,0
1995-05-24,14.509,14.635,14.258,14.319,188871,0
1995-05-25,14.384,14.82,14.384,14.82,806471,0
1995-05-26,14.82,14.82,14.57,14.57,565975,0
1995-05-30,14.635,15.009,14.635,15.009,190788,0
1995-05-31,15.009,15.134,14.884,15.071,275512,0
1995-06-01,15.009,15.134,14.946,15.134,205739,0
1995-06-02,15.197,15.447,15.197,15.322,210083,0
1995-06-05,15.322,15.511,15.322,15.511,196796,0
1995-06-06,15.447,15.447,15.258,15.322,156538,0
1995-06-07,15.258,15.258,15.009,15.071,138779,0
1995-06-08,15.009,15.071,14.884,14.946,140825,0
1995-06-09,14.884,14.884,14.635,14.76,213660,0
1995-06-12,14.76,15.071,14.76,14.82,153220,0
1995-06-13,14.884,15.197,14.884,15.197,616705,0
1995-06-14,15.134,15.134,15.009,15.071,203182,0
1995-06-15,15.009,15.009,14.884,14.946,308863,0
1995-06-16,14.946,14.946,14.76,14.82,1728337,0
1995-06-19,14.767,14.829,14.642,14.767,681494,0
1995-06-20,14.829,14.829,14.704,14.704,924675,0
1995-06-21,14.767,14.954,14.57,14.954,378890,0
1995-06-22,15.088,15.338,15.088,15.338,463230,0
1995-06-23,15.275,15.275,15.088,15.275,207528,0
1995-06-26,15.275,15.275,15.024,15.024,122549,0
1995-06-27,15.024,15.213,14.954,15.088,236533,0
1995-06-28,15.15,15.275,15.088,15.275,128557,0
1995-06-29,15.275,15.275,15.088,15.088,145807,0
1995-06-30,15.15,15.213,14.954,15.088,216984,0
1995-07-03,15.024,15.088,14.954,15.088,43575,0
1995-07-05,14.954,15.15,14.893,14.954,147977,0
1995-07-06,14.954,15.213,14.829,15.213,314105,0
1995-07-07,15.088,15.15,14.954,15.024,138527,0
1995-07-10,15.024,15.088,14.954,15.088,139797,0
1995-07-11,15.088,15.088,14.829,15.024,256855,0
1995-07-12,14.893,15.024,14.829,14.954,948697,0
1995-07-13,14.954,15.024,14.829,14.893,212515,0
1995-07-14,14.829,14.893,14.767,14.893,161266,0
1995-07-17,14.893,15.024,14.893,15.024,249954,0
1995-07-18,15.024,15.024,14.767,14.893,181841,0
1995-07-19,14.829,14.829,14.446,14.767,456463,0
1995-07-20,14.704,14.893,14.704,14.767,400359,0
1995-07-21,14.767,14.767,14.704,14.704,146701,0
1995-07-24,14.767,14.829,14.704,14.767,368030,0
1995-07-25,14.767,15.024,14.704,14.954,426301,0
1995-07-26,14.954,14.954,14.829,14.893,132389,0
1995-07-27,14.954,15.15,14.893,15.15,432307,0
1995-07-28,15.15,15.15,15.024,15.088,209829,0
1995-07-31,15.088,15.088,14.954,15.088,1072144,0
1995-08-01,15.088,15.088,14.954,15.024,39361,0
1995-08-02,15.088,15.088,14.893,14.893,182608,0
1995-08-03,14.767,14.893,14.704,14.893,90985,0
1995-08-04,14.893,14.954,14.767,14.954,230786,0
1995-08-07,15.024,15.088,14.954,15.024,60827,0
1995-08-08,15.088,15.088,15.024,15.024,58271,0
1995-08-09,15.024,15.088,15.024,15.024,117183,0
1995-08-10,15.088,15.088,15.024,15.024,190275,0
1995-08-11,15.024,15.088,14.954,15.088,139929,0
1995-08-14,15.088,15.15,15.024,15.15,255831,0
1995-08-15,15.213,15.275,15.088,15.213,318322,0
1995-08-16,15.15,15.409,15.15,15.409,299024,0
1995-08-17,15.409,15.409,15.213,15.275,113988,0
1995-08-18,15.338,15.338,15.275,15.338,139416,0
1995-08-21,15.338,15.533,15.275,15.533,134437,0
1995-08-22,15.533,15.533,15.471,15.471,728521,0
1995-08-23,15.533,15.533,15.338,15.338,248930,0
1995-08-24,15.338,15.598,15.213,15.471,321133,0
1995-08-25,15.471,15.724,15.471,15.598,151043,0
1995-08-28,15.598,15.655,15.598,15.655,310270,0
1995-08-29,15.655,15.655,15.533,15.655,129323,0
1995-08-30,15.655,15.724,15.598,15.724,417354,0
1995-08-31,15.655,15.791,15.655,15.724,135328,0
1995-09-01,15.724,15.759,15.655,15.724,154241,0
1995-09-05,15.791,15.853,15.724,15.791,157566,0
1995-09-06,15.791,15.853,15.655,15.724,434864,0
1995-09-07,15.724,15.724,15.533,15.598,172133,0
1995-09-08,15.598,15.598,15.471,15.598,473713,0
1995-09-11,15.598,15.655,15.471,15.598,219284,0
1995-09-12,15.655,15.791,15.598,15.791,124719,0
1995-09-13,15.724,15.791,15.724,15.724,726730,0
1995-09-14,15.791,15.917,15.724,15.917,335956,0
1995-09-15,15.917,15.917,15.791,15.853,396657,0
1995-09-18,15.791,15.853,15.724,15.853,1392893,0
1995-09-19,15.86,15.86,15.733,15.791,1067289,0
1995-09-20,15.791,15.926,15.733,15.926,1046329,0
1995-09-21,15.926,15.988,15.86,15.926,127790,0
1995-09-22,15.791,15.988,15.733,15.926,200497,0
1995-09-25,15.926,15.988,15.86,15.926,108111,0
1995-09-26,15.988,16.316,15.988,16.316,378762,0
1995-09-27,16.316,16.449,16.182,16.449,662838,0
1995-09-28,16.379,16.903,16.379,16.77,539905,0
1995-09-29,16.831,16.965,16.637,16.77,335827,0
1995-10-02,16.706,16.77,16.637,16.706,137885,0
1995-10-03,16.706,16.965,16.706,16.903,279600,0
1995-10-04,16.831,17.098,16.831,17.098,214300,0
1995-10-05,17.098,17.16,17.028,17.098,1690637,0
1995-10-06,17.098,17.098,16.831,17.028,1137697,0
1995-10-09,16.965,16.965,16.706,16.965,237945,0
1995-10-10,16.903,17.16,16.903,17.098,507194,0
1995-10-11,17.16,17.16,16.965,17.098,237175,0
1995-10-12,17.098,17.098,16.965,17.028,137117,0
1995-10-13,17.098,17.16,16.903,17.028,880079,0
1995-10-16,16.965,17.028,16.77,16.965,186061,0
1995-10-17,17.098,17.16,16.965,17.098,169701,0
1995-10-18,17.16,17.295,17.028,17.224,252763,0
1995-10-19,17.224,17.42,17.224,17.42,361513,0
1995-10-20,17.42,17.616,17.355,17.554,391032,0
1995-10-23,17.482,17.677,17.482,17.616,215196,0
1995-10-24,17.616,17.677,17.482,17.677,292251,0
1995-10-25,17.677,17.811,17.616,17.811,149768,0
1995-10-26,17.748,17.811,17.554,17.677,263500,0
1995-10-27,17.677,17.677,17.295,17.554,283691,0
1995-10-30,17.554,17.677,17.554,17.677,325095,0
1995-10-31,17.677,17.748,17.554,17.554,193854,0
1995-11-01,17.554,17.748,17.554,17.677,215196,0
1995-11-02,17.677,17.811,17.677,17.748,139929,0
1995-11-03,17.748,17.811,17.554,17.677,314358,0
1995-11-06,17.554,17.554,17.42,17.42,376974,0
1995-11-07,17.482,17.482,17.224,17.295,296725,0
1995-11-08,17.355,17.482,17.295,17.482,353719,0
1995-11-09,17.482,17.554,17.224,17.482,198966,0
1995-11-10,17.355,17.42,17.16,17.295,416974,0
1995-11-13,17.295,17.295,17.098,17.16,881866,0
1995-11-14,17.16,17.16,16.965,17.098,234491,0
1995-11-15,17.028,17.098,16.965,17.098,313463,0
1995-11-16,17.16,17.16,16.903,17.028,498886,0
1995-11-17,17.098,17.098,17.028,17.098,361387,0
1995-11-20,17.098,17.098,16.903,17.028,161013,0
1995-11-21,16.965,17.028,16.965,16.965,264906,0
1995-11-22,16.965,17.028,16.831,16.965,111939,0
1995-11-24,16.831,16.965,16.831,16.965,66069,0
1995-11-27,16.965,17.028,16.903,16.965,635361,0
1995-11-28,17.028,17.098,16.965,17.098,299662,0
1995-11-29,17.16,17.224,17.16,17.224,269887,0
1995-11-30,17.224,17.224,16.965,16.965,415953,0
1995-12-01,17.028,17.16,17.028,17.098,235896,0
1995-12-04,17.16,17.355,17.16,17.295,226570,0
1995-12-05,17.295,17.616,17.295,17.482,300431,0
1995-12-06,17.554,17.874,17.554,17.811,974130,0
1995-12-07,17.554,17.554,17.42,17.482,224140,0
1995-12-08,17.616,17.748,17.554,17.677,262608,0
1995-12-11,17.554,17.811,17.554,17.677,718680,0
1995-12-12,17.677,17.748,17.616,17.748,2979510,0
1995-12-13,17.756,17.817,17.621,17.756,625394,0
1995-12-14,17.89,18.148,17.817,17.951,982433,0
1995-12-15,18.017,18.148,17.951,18.017,798169,0
1995-12-18,17.951,18.148,17.89,18.148,395632,0
1995-12-19,18.085,18.219,18.017,18.219,428732,0
1995-12-20,18.219,18.219,17.951,18.085,170342,0
1995-12-21,18.148,18.219,18.085,18.148,391542,0
1995-12-22,18.148,18.28,18.148,18.219,105042,0
1995-12-26,18.219,18.28,18.148,18.219,220947,0
1995-12-27,18.219,18.28,18.219,18.28,142994,0
1995-12-28,18.28,18.413,17.951,17.951,170083,0
1995-12-29,18.017,18.28,17.756,18.219,340553,0
1996-01-02,18.148,18.477,18.085,18.413,536198,0
1996-01-03,18.413,18.61,18.413,18.545,185933,0
1996-01-04,18.477,18.679,18.219,18.28,704752,0
1996-01-05,18.148,18.545,18.148,18.545,656705,0
1996-01-08,18.413,18.545,18.352,18.545,96476,0
1996-01-09,18.477,18.679,18.352,18.545,281133,0
1996-01-10,18.413,18.61,18.352,18.477,398570,0
1996-01-11,18.545,18.545,18.219,18.545,311294,0
1996-01-12,18.679,18.679,18.352,18.413,247140,0
1996-01-15,18.352,18.477,18.352,18.413,134175,0
1996-01-16,18.545,18.679,18.477,18.679,710501,0
1996-01-17,18.679,19.008,18.679,18.814,433458,0
1996-01-18,18.741,18.741,18.61,18.679,353205,0
1996-01-19,18.545,18.814,18.545,18.679,291099,0
1996-01-22,18.61,18.679,18.477,18.545,283691,0
1996-01-23,18.477,18.741,18.477,18.679,457739,0
1996-01-24,18.679,18.873,18.61,18.814,307841,0
1996-01-25,18.814,18.873,18.679,18.873,406748,0
1996-01-26,18.814,18.949,18.814,18.873,189000,0
1996-01-29,18.873,18.949,18.814,18.873,216472,0
1996-01-30,18.873,19.008,18.873,18.949,535690,0
1996-01-31,18.949,19.068,18.814,19.008,143253,0
1996-02-01,18.873,18.949,18.741,18.814,131621,0
1996-02-02,18.741,18.814,18.545,18.679,134048,0
1996-02-05,18.61,18.679,18.545,18.679,266439,0
1996-02-06,18.61,18.873,18.61,18.873,188871,0
1996-02-07,18.814,19.142,18.741,19.142,432052,0
1996-02-08,19.068,19.068,18.814,18.873,385666,0
1996-02-09,18.873,19.008,18.814,19.008,255703,0
1996-02-12,19.142,19.407,19.008,19.336,326245,0
1996-02-13,19.274,19.665,19.274,19.469,437033,0
1996-02-14,19.469,19.469,19.142,19.142,165359,0
1996-02-15,19.202,19.202,19.008,19.068,236533,0
1996-02-16,19.008,19.068,18.873,18.949,338386,0
1996-02-20,18.61,18.741,18.413,18.477,440995,0
1996-02-21,18.545,18.679,18.413,18.679,859759,0
1996-02-22,18.679,18.814,18.61,18.741,676898,0
1996-02-23,18.873,18.949,18.477,18.545,183629,0
1996-02-26,18.477,18.741,18.148,18.741,1410782,0
1996-02-27,18.679,18.873,18.61,18.873,914195,0
1996-02-28,18.949,19.068,18.949,19.008,690696,0
1996-02-29,18.949,19.008,18.814,18.814,283180,0
1996-03-01,18.949,18.949,18.545,18.873,408285,0
1996-03-04,18.873,19.008,18.814,18.873,223758,0
1996-03-05,18.741,18.873,18.679,18.741,282921,0
1996-03-06,18.679,18.679,18.477,18.545,269759,0
1996-03-07,18.477,18.741,18.352,18.741,642135,0
1996-03-08,18.61,18.61,18.352,18.477,1072397,0
1996-03-11,18.219,18.679,18.085,18.413,291482,0
1996-03-12,18.28,18.28,17.756,18.017,622841,0
1996-03-13,18.017,18.085,17.756,17.817,470645,0
1996-03-14,17.817,17.89,17.817,17.817,276409,0
1996-03-15,17.756,17.756,17.49,17.621,325350,0
1996-03-18,17.756,18.085,17.756,18.017,1427141,0
1996-03-19,18.022,18.022,17.756,17.89,2270028,0
1996-03-20,17.958,18.094,17.89,18.094,1502915,0
1996-03-21,18.094,18.225,18.022,18.225,4019067,0
1996-03-22,18.296,18.296,18.161,18.161,261837,0
1996-03-25,18.296,18.429,18.296,18.359,264906,0
1996-03-26,18.296,18.359,18.225,18.359,166763,0
1996-03-27,18.359,18.562,18.225,18.225,257878,0
1996-03-28,18.225,18.359,18.225,18.225,188359,0
1996-03-29,18.359,18.359,18.022,18.022,446493,0
1996-04-01,18.094,18.359,18.022,18.225,441892,0
1996-04-02,18.296,18.296,18.022,18.094,530830,0
1996-04-03,18.022,18.161,17.958,18.161,390264,0
1996-04-04,18.094,18.094,18.022,18.022,158456,0
1996-04-08,17.89,17.89,17.09,17.42,462849,0
1996-04-09,17.42,17.49,17.287,17.355,541313,0
1996-04-10,17.355,17.42,16.951,16.951,518821,0
1996-04-11,16.951,17.02,16.622,17.02,997130,0
1996-04-12,17.152,17.42,17.09,17.224,361899,0
1996-04-15,17.224,17.224,17.02,17.224,316918,0
1996-04-16,17.152,17.287,17.09,17.224,261072,0
1996-04-17,17.152,17.224,17.09,17.152,747176,0
1996-04-18,17.09,17.152,16.951,16.951,229379,0
1996-04-19,16.951,17.152,16.951,17.09,337490,0
1996-04-22,17.152,17.224,17.02,17.09,215196,0
1996-04-23,17.02,17.02,16.886,16.951,251615,0
1996-04-24,16.817,16.951,16.817,16.886,386816,0
1996-04-25,16.817,16.951,16.622,16.817,199223,0
1996-04-26,16.886,16.886,16.683,16.754,106446,0
1996-04-29,16.683,16.817,16.622,16.754,277171,0
1996-04-30,16.754,16.886,16.622,16.622,481761,0
1996-05-01,16.622,16.754,16.622,16.754,512559,0
1996-05-02,16.622,16.683,16.418,16.418,670760,0
1996-05-03,16.488,16.488,16.08,16.152,895541,0
1996-05-06,16.215,16.215,15.817,16.02,1440683,0
1996-05-07,16.02,16.02,15.877,15.877,991638,0
1996-05-08,15.877,16.152,15.745,16.152,610952,0
1996-05-09,16.152,16.348,15.948,16.02,396398,0
1996-05-10,16.152,16.348,16.08,16.348,602776,0
1996-05-13,16.348,16.418,16.284,16.348,130602,0
1996-05-14,16.488,16.488,16.284,16.488,1279924,0
1996-05-15,16.488,16.488,16.215,16.348,579521,0
1996-05-16,16.215,16.215,16.08,16.08,288034,0
1996-05-17,16.215,16.215,15.877,15.877,2064546,0
1996-05-20,15.948,16.02,15.877,15.948,201267,0
1996-05-21,15.948,16.08,15.877,15.948,447516,0
1996-05-22,15.877,16.08,15.817,16.08,419146,0
1996-05-23,16.08,16.08,15.817,15.877,268354,0
1996-05-24,15.948,16.08,15.948,16.02,173282,0
1996-05-28,16.02,16.08,15.847,15.877,255066,0
1996-05-29,15.877,16.08,15.877,15.877,866530,0
1996-05-30,15.877,15.948,15.745,15.877,277041,0
1996-05-31,15.877,15.877,15.613,15.682,578118,0
1996-06-03,15.613,15.682,15.479,15.613,297748,0
1996-06-04,15.682,15.877,15.682,15.817,337870,0
1996-06-05,15.745,15.948,15.682,15.948,287653,0
1996-06-06,16.02,16.08,15.817,15.817,431288,0
1996-06-07,15.479,15.682,15.416,15.682,458122,0
1996-06-10,15.613,15.817,15.416,15.416,775674,0
1996-06-11,15.479,15.547,15.275,15.346,460804,0
1996-06-12,15.346,15.416,15.213,15.213,309374,0
1996-06-13,15.213,15.346,15.213,15.346,198711,0
1996-06-14,15.346,15.547,15.275,15.416,521631,0
1996-06-17,15.416,15.479,15.275,15.416,1523617,0
1996-06-18,15.353,15.487,15.353,15.423,954447,0
1996-06-19,15.423,15.423,15.283,15.353,1136932,0
1996-06-20,15.423,15.487,15.353,15.423,4222250,0
1996-06-21,15.487,15.69,15.423,15.69,503742,0
1996-06-24,15.759,15.833,15.628,15.69,316020,0
1996-06-25,15.759,15.963,15.759,15.833,594853,0
1996-06-26,15.901,16.035,15.833,15.963,632676,0
1996-06-27,16.035,16.308,16.035,16.239,1046586,0
1996-06-28,16.308,16.918,16.308,16.856,1041729,0
1996-07-01,16.856,16.856,16.715,16.785,1084792,0
1996-07-02,16.856,16.856,16.653,16.785,860141,0
1996-07-03,16.715,16.785,16.653,16.653,161653,0
1996-07-05,16.379,16.379,16.239,16.239,206765,0
1996-07-08,16.106,16.239,16.106,16.239,332245,0
1996-07-09,16.239,16.442,16.239,16.379,199606,0
1996-07-10,16.442,16.514,16.308,16.379,552938,0
1996-07-11,16.442,16.442,16.165,16.308,267845,0
1996-07-12,16.379,16.653,16.239,16.514,933877,0
1996-07-15,16.514,16.715,16.442,16.514,846725,0
1996-07-16,16.653,16.715,16.442,16.442,536456,0
1996-07-17,16.581,16.918,16.308,16.308,350269,0
1996-07-18,16.379,16.514,16.165,16.442,197943,0
1996-07-19,16.442,16.442,16.106,16.165,152197,0
1996-07-22,16.165,16.308,15.833,16.165,257490,0
1996-07-23,16.106,16.239,15.963,16.106,199735,0
1996-07-24,16.035,16.239,15.833,15.963,739892,0
1996-07-25,16.035,16.035,15.69,15.759,258514,0
1996-07-26,15.759,15.833,15.69,15.833,154367,0
1996-07-29,15.759,15.759,15.628,15.628,229124,0
1996-07-30,15.628,15.69,15.555,15.628,223117,0
1996-07-31,15.628,15.69,15.555,15.69,177247,0
1996-08-01,15.69,15.963,15.628,15.69,548212,0
1996-08-02,15.833,16.035,15.833,16.035,484828,0
1996-08-05,15.963,16.239,15.963,16.106,310016,0
1996-08-06,16.035,16.106,15.963,16.106,145679,0
1996-08-07,16.106,16.106,15.833,16.035,311546,0
1996-08-08,15.963,16.035,15.963,15.963,118334,0
1996-08-09,16.106,16.165,16.035,16.035,215196,0
1996-08-12,16.035,16.239,16.035,16.239,242417,0
1996-08-13,16.239,16.239,16.165,16.239,124845,0
1996-08-14,16.239,16.379,16.239,16.308,431923,0
1996-08-15,16.239,16.379,16.239,16.239,224012,0
1996-08-16,16.239,16.442,16.239,16.379,204587,0
1996-08-19,16.379,16.379,16.239,16.308,263117,0
1996-08-20,16.379,16.379,16.165,16.165,469367,0
1996-08-21,16.165,16.239,16.035,16.165,400486,0
1996-08-22,16.165,16.308,16.106,16.239,372629,0
1996-08-23,16.106,16.165,15.963,16.035,181459,0
1996-08-26,16.035,16.035,15.901,15.901,163697,0
1996-08-27,15.901,16.035,15.901,16.035,325605,0
1996-08-28,15.963,15.963,15.901,15.901,75904,0
1996-08-29,15.901,16.165,15.555,15.628,250720,0
1996-08-30,15.628,15.628,15.423,15.555,126638,0
1996-09-03,15.423,15.555,15.213,15.423,274744,0
1996-09-04,15.353,15.487,15.283,15.423,423107,0
1996-09-05,15.353,15.487,15.283,15.283,427322,0
1996-09-06,15.283,15.555,15.213,15.555,267204,0
1996-09-09,15.628,15.69,15.555,15.628,214553,0
1996-09-10,15.555,15.628,15.487,15.555,145167,0
1996-09-11,15.487,15.487,15.283,15.423,335314,0
1996-09-12,15.487,15.759,15.487,15.555,749220,0
1996-09-13,15.69,15.69,15.487,15.555,507066,0
1996-09-16,15.555,15.628,15.487,15.555,554858,0
1996-09-17,15.555,15.833,15.555,15.833,1807311,0
1996-09-18,15.767,15.841,15.555,15.628,695678,0
1996-09-19,15.699,15.699,15.555,15.699,968126,0
1996-09-20,15.767,15.841,15.767,15.767,2589114,0
1996-09-23,15.699,15.767,15.495,15.555,480355,0
1996-09-24,15.555,15.699,15.495,15.628,488407,0
1996-09-25,15.699,15.767,15.628,15.699,473581,0
1996-09-26,15.628,15.767,15.628,15.628,243695,0
1996-09-27,15.699,15.699,15.423,15.495,215710,0
1996-09-30,15.495,15.555,15.353,15.555,220306,0
1996-10-01,15.628,15.628,15.495,15.628,315889,0
1996-10-02,15.628,15.628,15.495,15.495,258132,0
1996-10-03,15.555,15.699,15.495,15.628,263117,0
1996-10-04,15.767,15.841,15.699,15.841,627697,0
1996-10-07,15.841,15.909,15.767,15.841,317940,0
1996-10-08,15.767,15.841,15.628,15.699,440995,0
1996-10-09,15.699,15.699,15.555,15.699,755486,0
1996-10-10,15.699,15.699,15.495,15.628,412626,0
1996-10-11,15.699,15.841,15.699,15.767,201010,0
1996-10-14,15.767,15.841,15.699,15.767,185420,0
1996-10-15,15.909,15.979,15.699,15.767,220436,0
1996-10-16,16.05,16.05,15.767,15.841,327648,0
1996-10-17,15.909,15.979,15.841,15.841,399082,0
1996-10-18,15.909,15.979,15.841,15.979,646609,0
1996-10-21,15.979,16.05,15.909,15.909,295833,0
1996-10-22,15.909,16.012,15.909,15.909,118461,0
1996-10-23,15.909,15.979,15.767,15.909,255960,0
1996-10-24,15.841,15.979,15.767,15.909,141971,0
1996-10-25,15.909,16.05,15.841,15.909,173409,0
1996-10-28,15.909,16.05,15.841,15.841,131365,0
1996-10-29,15.841,16.182,15.841,16.182,613763,0
1996-10-30,16.182,16.537,16.182,16.463,480613,0
1996-10-31,16.537,16.739,16.463,16.739,962753,0
1996-11-01,16.739,16.81,16.668,16.739,752670,0
1996-11-04,16.739,17.02,16.668,16.951,393844,0
1996-11-05,17.02,17.224,17.02,17.224,507447,0
1996-11-06,17.224,17.504,17.09,17.504,364322,0
1996-11-07,17.504,17.647,17.224,17.504,391542,0
1996-11-08,17.576,17.647,17.504,17.647,274871,0
1996-11-11,17.576,17.647,17.504,17.647,309246,0
1996-11-12,17.647,17.779,17.576,17.779,417104,0
1996-11-13,17.717,17.851,17.647,17.851,272825,0
1996-11-14,17.851,18.059,17.576,17.991,369566,0
1996-11-15,18.059,18.059,17.779,17.92,594853,0
1996-11-18,17.991,17.991,17.851,17.92,234618,0
1996-11-19,17.92,17.92,17.851,17.92,231807,0
1996-11-20,17.779,17.991,17.717,17.92,385792,0
1996-11-21,17.991,18.203,17.92,18.059,1175012,0
1996-11-22,17.991,18.132,17.991,18.059,344390,0
1996-11-25,17.991,18.059,17.92,17.991,188488,0
1996-11-26,17.991,17.991,17.647,17.779,487638,0
1996-11-27,17.779,17.779,17.647,17.779,891320,0
1996-11-29,17.779,17.92,17.779,17.779,143253,0
1996-12-02,17.779,17.851,17.779,17.851,1027802,0
1996-12-03,17.851,17.851,17.576,17.576,564184,0
1996-12-04,17.504,17.717,17.295,17.647,1316218,0
1996-12-05,17.717,17.779,17.647,17.779,301323,0
1996-12-06,17.647,17.779,17.576,17.779,780659,0
1996-12-09,17.779,17.779,17.647,17.779,523295,0
1996-12-10,17.779,17.851,17.647,17.851,530830,0
1996-12-11,17.647,17.779,17.504,17.779,2101604,0
1996-12-12,17.724,17.724,17.224,17.224,1176293,0
1996-12-13,17.295,17.584,17.224,17.504,1101919,0
1996-12-16,17.584,17.584,17.362,17.436,358445,0
1996-12-17,17.295,17.436,17.013,17.295,468217,0
1996-12-18,17.295,17.504,17.295,17.436,336594,0
1996-12-19,17.504,17.796,17.436,17.796,510001,0
1996-12-20,18.359,18.499,18.148,18.359,1411165,0
1996-12-23,18.287,18.359,18.219,18.359,223372,0
1996-12-24,18.287,18.429,18.219,18.429,88047,0
1996-12-26,18.429,18.499,18.359,18.499,140057,0
1996-12-27,18.499,18.64,18.429,18.64,214427,0
1996-12-30,18.64,18.712,18.429,18.499,369944,0
1996-12-31,18.429,18.46,18.287,18.287,150149,0
1997-01-02,18.359,18.429,18.287,18.359,427196,0
1997-01-03,18.359,18.359,18.219,18.287,237431,0
1997-01-06,18.287,18.287,17.934,18.009,258132,0
1997-01-07,17.934,18.219,17.654,18.219,403301,0
1997-01-08,18.287,18.359,17.865,18.076,191938,0
1997-01-09,18.148,18.287,17.934,17.934,350782,0
1997-01-10,17.724,17.934,17.436,17.934,397294,0
1997-01-13,17.865,18.009,17.796,18.009,461826,0
1997-01-14,18.076,18.287,18.076,18.219,328032,0
1997-01-15,18.148,18.219,18.076,18.076,344641,0
1997-01-16,18.009,18.009,17.724,17.934,556775,0
1997-01-17,17.796,18.076,17.724,18.009,714717,0
1997-01-20,18.009,18.148,17.934,17.934,421446,0
1997-01-21,17.865,18.076,17.796,18.076,368413,0
1997-01-22,18.076,18.219,17.934,18.219,341833,0
1997-01-23,18.219,18.569,18.148,18.429,424769,0
1997-01-24,18.287,18.287,18.076,18.076,410964,0
1997-01-27,18.076,18.287,17.934,17.934,384386,0
1997-01-28,18.148,18.148,17.796,17.865,487511,0
1997-01-29,17.796,17.934,17.796,17.796,433711,0
1997-01-30,17.934,17.934,17.724,17.865,535943,0
1997-01-31,17.865,18.009,17.654,17.724,550257,0
1997-02-03,17.724,17.796,17.584,17.724,254554,0
1997-02-04,17.724,17.796,17.654,17.796,95203,0
1997-02-05,17.865,17.865,17.504,17.584,189255,0
1997-02-06,17.504,17.584,17.504,17.584,132517,0
1997-02-07,17.724,17.724,17.362,17.654,222863,0
1997-02-10,17.724,17.796,17.584,17.584,116290,0
1997-02-11,17.654,17.796,17.584,17.796,250466,0
1997-02-12,17.724,17.796,17.504,17.654,639453,0
1997-02-13,17.724,17.724,17.504,17.654,563416,0
1997-02-14,17.654,17.654,17.436,17.436,206765,0
1997-02-18,17.436,17.504,17.362,17.436,176859,0
1997-02-19,17.362,17.362,17.084,17.152,359087,0
1997-02-20,17.224,17.295,17.152,17.295,180693,0
1997-02-21,17.224,17.224,17.084,17.152,246379,0
1997-02-24,17.084,17.224,17.084,17.152,148492,0
1997-02-25,17.224,17.295,17.152,17.224,321389,0
1997-02-26,17.152,17.295,17.013,17.224,564439,0
1997-02-27,17.224,17.295,17.152,17.295,189892,0
1997-02-28,17.152,17.295,17.013,17.084,297875,0
1997-03-03,17.013,17.084,16.872,16.872,376210,0
1997-03-04,16.732,16.732,16.379,16.449,1111756,0
1997-03-05,16.379,16.379,16.239,16.379,645973,0
1997-03-06,16.308,16.379,16.098,16.165,818484,0
1997-03-07,16.239,16.308,16.165,16.239,321898,0
1997-03-10,16.239,16.308,16.098,16.239,354867,0
1997-03-11,16.165,16.308,16.098,16.098,212768,0
1997-03-12,16.098,16.165,16.027,16.027,473713,0
1997-03-13,16.027,16.098,15.885,16.064,352183,0
1997-03-14,16.027,16.165,16.027,16.098,256473,0
1997-03-17,15.954,16.098,15.954,16.098,4223527,0
1997-03-18,16.106,16.106,15.817,15.817,1004542,0
1997-03-19,15.745,15.963,15.745,15.963,1157507,0
1997-03-20,15.963,15.963,15.745,15.817,324839,0
1997-03-21,15.894,15.894,15.817,15.817,293911,0
1997-03-24,15.745,15.894,15.745,15.817,203697,0
1997-03-25,15.894,16.253,15.817,15.963,572745,0
1997-03-26,15.963,16.035,15.745,15.745,288416,0
1997-03-27,15.817,15.894,15.105,15.315,440741,0
1997-03-31,15.315,15.745,15.243,15.454,728648,0
1997-04-01,15.454,15.533,15.315,15.454,547317,0
1997-04-02,15.454,15.606,15.454,15.533,466684,0
1997-04-03,15.454,15.606,15.385,15.533,427322,0
1997-04-04,15.533,15.533,15.454,15.533,336980,0
1997-04-07,15.606,15.606,15.385,15.385,279346,0
1997-04-08,15.454,15.673,15.385,15.606,835992,0
1997-04-09,15.606,15.673,15.385,15.533,457355,0
1997-04-10,15.454,15.673,15.454,15.673,756506,0
1997-04-11,15.606,15.745,15.454,15.606,364194,0
1997-04-14,15.606,15.673,15.533,15.606,334931,0
1997-04-15,15.745,15.745,15.533,15.606,135328,0
1997-04-16,15.606,15.606,15.533,15.533,183885,0
1997-04-17,15.606,15.606,15.533,15.606,178648,0
1997-04-18,15.606,15.673,15.533,15.606,213789,0
1997-04-21,15.673,15.745,15.533,15.673,159611,0
1997-04-22,15.606,15.673,15.533,15.606,128939,0
1997-04-23,15.606,15.745,15.533,15.606,210718,0
1997-04-24,15.533,15.606,15.454,15.454,292508,0
1997-04-25,15.454,15.533,15.385,15.385,116032,0
1997-04-28,15.385,15.533,15.385,15.454,340811,0
1997-04-29,15.745,15.745,15.315,15.606,716126,0
1997-04-30,15.606,15.606,15.315,15.385,346945,0
1997-05-01,15.315,15.454,15.243,15.385,402788,0
1997-05-02,15.385,15.745,15.385,15.745,504506,0
1997-05-05,15.817,16.253,15.817,16.253,359215,0
1997-05-06,16.106,16.324,16.106,16.253,495818,0
1997-05-07,16.253,16.253,15.894,15.963,332758,0
1997-05-08,15.817,16.035,15.745,15.894,588461,0
1997-05-09,15.963,15.963,15.745,15.745,274871,0
1997-05-12,15.673,15.745,15.533,15.606,274233,0
1997-05-13,15.606,15.673,15.315,15.533,282410,0
1997-05-14,15.533,15.673,15.454,15.606,335186,0
1997-05-15,15.606,15.606,15.243,15.454,247013,0
1997-05-16,15.454,15.533,15.454,15.533,299024,0
1997-05-19,15.533,15.533,15.385,15.533,178520,0
1997-05-20,15.454,15.533,15.385,15.385,363814,0
1997-05-21,15.385,15.454,15.243,15.243,303752,0
1997-05-22,15.243,15.315,15.173,15.243,367005,0
1997-05-23,15.243,15.315,15.173,15.243,214553,0
1997-05-27,15.173,15.243,15.105,15.105,376593,0
1997-05-28,15.105,15.243,15.024,15.105,526870,0
1997-05-29,15.243,15.315,15.173,15.243,249954,0
1997-05-30,15.243,15.385,15.243,15.315,287526,0
1997-06-02,15.385,15.385,15.243,15.315,318322,0
1997-06-03,15.315,15.315,15.243,15.243,451348,0
1997-06-04,15.243,15.315,15.173,15.173,324967,0
1997-06-05,15.173,15.533,15.173,15.454,664244,0
1997-06-06,15.385,15.606,15.315,15.606,273724,0
1997-06-09,15.673,15.894,15.606,15.673,314999,0
1997-06-10,15.673,15.817,15.606,15.673,228868,0
1997-06-11,15.606,15.745,15.606,15.673,191041,0
1997-06-12,15.745,15.963,15.745,15.894,280112,0
1997-06-13,15.963,16.106,15.963,16.106,196409,0
1997-06-16,16.106,16.106,15.894,15.894,204844,0
1997-06-17,15.894,15.963,15.745,15.963,1640672,0
1997-06-18,15.901,15.971,15.751,15.901,1645525,0
1997-06-19,15.901,16.043,15.901,15.901,1435189,0
1997-06-20,15.901,15.971,15.901,15.901,454032,0
1997-06-23,15.751,15.901,15.673,15.751,391928,0
1997-06-24,15.751,15.901,15.673,15.86,269505,0
1997-06-25,15.782,15.824,15.533,15.606,461826,0
1997-06-26,15.644,15.782,15.644,15.673,471282,0
1997-06-27,15.751,15.824,15.644,15.782,370717,0
1997-06-30,15.824,16.231,15.824,16.191,771075,0
1997-07-01,16.191,16.262,16.121,16.121,365983,0
1997-07-02,16.152,16.449,16.121,16.37,521377,0
1997-07-03,16.52,16.739,16.52,16.668,308482,0
1997-07-07,16.631,16.706,16.559,16.589,424385,0
1997-07-08,16.559,16.849,16.52,16.817,365475,0
1997-07-09,16.927,16.956,16.668,16.706,297363,0
1997-07-10,16.739,17.287,16.739,17.218,711017,0
1997-07-11,17.218,17.327,17.178,17.252,464253,0
1997-07-14,17.218,17.327,17.145,17.178,293020,0
1997-07-15,17.287,17.327,17.218,17.327,303495,0
1997-07-16,17.474,17.513,17.287,17.287,215069,0
1997-07-17,17.287,17.362,17.068,17.145,454541,0
1997-07-18,17.145,17.145,16.997,16.997,352437,0
1997-07-21,16.997,17.068,16.849,16.956,187718,0
1997-07-22,16.956,17.178,16.956,17.107,354736,0
1997-07-23,17.145,17.178,16.849,16.849,317302,0
1997-07-24,16.927,17.145,16.849,17.145,311800,0
1997-07-25,17.145,17.218,17.107,17.178,439845,0
1997-07-28,17.178,17.178,16.997,16.997,404320,0
1997-07-29,17.145,17.287,16.997,17.287,300815,0
1997-07-30,17.178,17.396,17.145,17.396,178776,0
1997-07-31,17.362,17.546,17.362,17.513,235513,0
1997-08-01,17.474,17.546,17.178,17.436,233210,0
1997-08-04,17.362,17.436,17.178,17.287,178648,0
1997-08-05,17.178,17.327,17.145,17.287,150790,0
1997-08-06,17.327,17.513,17.252,17.436,241518,0
1997-08-07,17.287,17.474,17.287,17.362,277683,0
1997-08-08,17.218,17.218,16.817,16.956,272698,0
1997-08-11,17.068,17.436,16.997,17.396,326495,0
1997-08-12,17.436,17.733,17.436,17.621,542971,0
1997-08-13,17.763,17.763,17.621,17.694,649929,0
1997-08-14,17.654,17.804,17.474,17.546,861931,0
1997-08-15,17.436,17.546,17.287,17.474,283436,0
1997-08-18,17.436,17.436,17.178,17.436,532236,0
1997-08-19,17.436,17.474,17.252,17.436,305029,0
1997-08-20,17.436,17.436,17.287,17.362,588973,0
1997-08-21,17.287,17.396,17.218,17.327,581948,0
1997-08-22,16.886,17.474,16.886,17.474,390905,0
1997-08-25,17.584,17.654,17.396,17.474,278067,0
1997-08-26,17.474,17.546,17.436,17.546,212128,0
1997-08-27,17.474,17.694,17.396,17.584,364322,0
1997-08-28,17.513,17.584,17.362,17.436,187848,0
1997-08-29,17.436,17.513,17.327,17.436,208933,0
1997-09-02,17.436,17.842,17.362,17.842,427962,0
1997-09-03,17.874,17.951,17.842,17.874,520611,0
1997-09-04,17.874,18.352,17.874,18.352,1413085,0
1997-09-05,18.352,18.39,18.132,18.132,325095,0
1997-09-08,18.203,18.46,18.168,18.429,376465,0
1997-09-09,18.352,18.756,18.28,18.648,1325035,0
1997-09-10,18.648,18.864,18.537,18.569,490321,0
1997-09-11,18.537,18.537,18.241,18.39,937326,0
1997-09-12,18.46,18.679,18.312,18.679,255191,0
1997-09-15,18.721,18.94,18.648,18.789,327776,0
1997-09-16,18.94,19.266,18.94,19.195,1074187,0
1997-09-17,19.157,19.157,18.94,18.975,3049026,0
1997-09-18,18.756,18.873,18.648,18.688,2432064,0
1997-09-19,18.688,18.798,18.648,18.756,459657,0
1997-09-22,18.756,18.907,18.726,18.873,189510,0
1997-09-23,18.873,18.873,18.61,18.648,176605,0
1997-09-24,18.61,18.688,18.499,18.499,480355,0
1997-09-25,18.46,18.499,18.241,18.39,361513,0
1997-09-26,18.312,18.312,18.203,18.241,337237,0
1997-09-29,18.094,18.203,18.051,18.123,295959,0
1997-09-30,17.976,18.241,17.906,18.123,345540,0
1997-10-01,18.203,18.203,17.976,18.161,1035083,0
1997-10-02,18.161,18.272,18.051,18.272,206123,0
1997-10-03,18.429,18.499,18.051,18.241,342088,0
1997-10-06,18.272,18.39,18.161,18.203,274999,0
1997-10-07,18.241,18.39,18.241,18.352,281902,0
1997-10-08,18.272,18.312,17.906,17.942,246631,0
1997-10-09,17.796,17.906,17.608,17.865,238455,0
1997-10-10,17.717,17.865,17.677,17.824,934389,0
1997-10-13,17.865,18.017,17.756,17.824,441123,0
1997-10-14,17.865,17.865,17.796,17.865,474736,0
1997-10-15,17.796,17.865,17.677,17.824,283306,0
1997-10-16,17.865,17.865,17.796,17.824,228357,0
1997-10-17,17.677,17.824,17.608,17.756,308482,0
1997-10-20,17.756,17.942,17.677,17.796,487383,0
1997-10-21,17.865,17.942,17.796,17.942,1096550,0
1997-10-22,17.976,18.051,17.796,18.017,753058,0
1997-10-23,18.123,18.123,17.677,17.756,387198,0
1997-10-24,17.865,17.942,17.717,17.865,297618,0
1997-10-27,17.756,17.865,17.122,17.122,242029,0
1997-10-28,16.974,17.796,16.715,17.756,372119,0
1997-10-29,17.717,17.865,17.379,17.796,433968,0
1997-10-30,17.647,18.094,17.647,18.051,1079173,0
1997-10-31,18.161,18.46,17.976,18.312,561501,0
1997-11-03,18.429,18.429,18.161,18.39,412626,0
1997-11-04,18.272,18.537,18.272,18.499,761232,0
1997-11-05,18.499,18.577,18.429,18.537,588973,0
1997-11-06,18.46,18.688,18.161,18.203,1003264,0
1997-11-07,18.161,18.272,17.976,18.203,570318,0
1997-11-10,18.203,18.312,18.161,18.203,687755,0
1997-11-11,18.203,18.203,18.017,18.123,125359,0
1997-11-12,18.051,18.241,18.017,18.161,241263,0
1997-11-13,18.161,18.39,18.051,18.312,688780,0
1997-11-14,18.312,18.352,18.161,18.272,323684,0
1997-11-17,18.429,18.688,18.352,18.577,226955,0
1997-11-18,18.688,18.798,18.577,18.688,480355,0
1997-11-19,18.726,18.756,18.61,18.688,324074,0
1997-11-20,18.756,19.134,18.726,19.024,481889,0
1997-11-21,19.024,19.134,18.949,19.134,451602,0
1997-11-24,18.949,19.281,18.949,19.244,535305,0
1997-11-25,19.281,19.65,19.281,19.5,496969,0
1997-11-26,19.5,19.579,19.469,19.539,283563,0
1997-11-28,19.579,19.65,19.539,19.539,127278,0
1997-12-01,19.619,20.026,19.539,20.026,387968,0
1997-12-02,19.987,19.987,19.619,19.688,908578,0
1997-12-03,19.767,19.767,19.281,19.354,284712,0
1997-12-04,19.469,19.469,19.244,19.322,149768,0
1997-12-05,19.172,19.202,19.024,19.057,676383,0
1997-12-08,19.024,19.057,18.949,19.057,764174,0
1997-12-09,19.024,19.024,18.838,18.949,259538,0
1997-12-10,19.024,19.202,18.949,18.982,622201,0
1997-12-11,19.024,19.057,18.873,18.982,596386,0
1997-12-12,19.134,19.322,19.057,19.281,834075,0
1997-12-15,19.43,19.838,19.391,19.838,433074,0
1997-12-16,19.987,20.026,19.838,19.916,2624001,0
1997-12-17,19.999,19.999,19.847,19.964,895028,0
1997-12-18,19.883,19.999,19.773,19.999,273724,0
1997-12-19,19.883,19.999,19.354,19.883,406877,0
1997-12-22,19.964,20.259,19.923,20.191,599454,0
1997-12-23,20.11,20.229,19.964,20.229,373397,0
1997-12-24,20.259,20.3,20.229,20.259,110791,0
1997-12-26,20.259,20.339,20.259,20.259,62873,0
1997-12-29,20.3,20.527,19.999,20.527,301323,0
1997-12-30,20.485,20.645,20.457,20.645,256088,0
1997-12-31,20.645,21.02,20.603,20.98,576579,0
1998-01-02,20.94,21.02,20.871,20.94,288929,0
1998-01-05,20.871,20.98,20.3,20.527,344898,0
1998-01-06,20.485,20.714,20.457,20.485,347331,0
1998-01-07,20.417,20.485,20.229,20.485,449561,0
1998-01-08,20.485,20.792,20.457,20.792,888641,0
1998-01-09,20.754,20.871,20.603,20.603,268992,0
1998-01-12,20.339,20.94,20.339,20.871,438441,0
1998-01-13,20.871,21.057,20.683,20.911,222222,0
1998-01-14,20.98,20.98,20.683,20.911,430899,0
1998-01-15,20.911,20.911,20.527,20.603,490579,0
1998-01-16,20.911,21.137,20.754,21.02,592554,0
1998-01-20,20.94,21.057,20.792,21.057,382597,0
1998-01-21,21.057,21.137,20.911,21.137,414420,0
1998-01-22,21.057,21.137,20.911,21.137,411606,0
1998-01-23,21.137,21.168,21.02,21.098,381319,0
1998-01-26,21.02,21.098,20.831,21.02,267589,0
1998-01-27,21.057,21.589,21.02,21.435,978603,0
1998-01-28,21.472,21.818,21.246,21.395,755870,0
1998-01-29,21.395,22.074,21.246,22.005,755997,0
1998-01-30,22.038,22.038,21.699,21.699,496330,0
1998-02-02,21.778,22.005,21.778,21.965,346689,0
1998-02-03,21.887,22.419,21.887,22.38,1132203,0
1998-02-04,22.301,22.459,22.263,22.459,873560,0
1998-02-05,22.38,22.38,22.074,22.074,952789,0
1998-02-06,22.114,22.233,21.965,22.191,828960,0
1998-02-09,22.191,22.191,22.038,22.155,884421,0
1998-02-10,22.155,22.343,22.114,22.233,1123255,0
1998-02-11,22.263,22.263,22.005,22.155,546933,0
1998-02-12,22.155,22.155,22.074,22.155,622968,0
1998-02-13,22.114,22.343,22.038,22.263,532621,0
1998-02-17,22.301,22.568,22.301,22.568,721873,0
1998-02-18,22.53,22.648,22.49,22.648,1012210,0
1998-02-19,22.568,22.609,22.459,22.53,780530,0
1998-02-20,22.717,22.835,22.648,22.717,412626,0
1998-02-23,22.758,22.758,22.53,22.568,344004,0
1998-02-24,22.53,22.53,22.233,22.263,368413,0
1998-02-25,22.301,22.301,22.074,22.114,653508,0
1998-02-26,22.074,22.233,21.778,22.233,1451546,0
1998-02-27,22.114,22.233,22.038,22.233,920972,0
1998-03-02,22.233,22.419,22.155,22.38,421446,0
1998-03-03,22.343,22.38,22.155,22.191,364322,0
1998-03-04,22.191,22.263,22.074,22.233,564821,0
1998-03-05,22.074,22.155,21.965,22.005,494159,0
1998-03-06,22.005,22.38,22.005,22.191,548978,0
1998-03-09,22.038,22.568,22.038,22.568,1151756,0
1998-03-10,22.568,22.911,22.53,22.793,473326,0
1998-03-11,22.758,22.943,22.648,22.911,855033,0
1998-03-12,22.835,22.943,22.835,22.943,822317,0
1998-03-13,22.985,23.366,22.985,23.06,462082,0
1998-03-16,22.985,23.21,22.835,23.169,910488,0
1998-03-17,23.143,23.169,23.102,23.169,2683551,0
1998-03-18,23.069,23.414,23.03,23.257,719323,0
1998-03-19,23.148,23.295,23.069,23.219,1420363,0
1998-03-20,23.219,23.837,23.148,23.719,616962,0
1998-03-23,23.719,23.798,23.531,23.719,425277,0
1998-03-24,23.682,23.914,23.682,23.914,583992,0
1998-03-25,23.875,24.063,23.875,24.063,636896,0
1998-03-26,24.104,24.181,23.875,23.914,651462,0
1998-03-27,23.875,23.875,23.452,23.682,336210,0
1998-03-30,23.57,23.985,23.57,23.875,576961,0
1998-03-31,23.914,24.298,23.875,24.104,451475,0
1998-04-01,24.104,24.104,23.875,23.985,269887,0
1998-04-02,24.104,24.368,23.985,24.33,300815,0
1998-04-03,24.368,24.681,24.33,24.681,831646,0
1998-04-06,24.643,24.643,24.524,24.643,647885,0
1998-04-07,24.605,24.681,24.524,24.643,800847,0
1998-04-08,24.605,24.605,24.407,24.486,410580,0
1998-04-09,24.486,24.524,24.368,24.524,292378,0
1998-04-13,24.681,24.681,24.33,24.486,639198,0
1998-04-14,24.447,24.643,24.33,24.643,408795,0
1998-04-15,24.751,25.026,24.681,24.985,847746,0
1998-04-16,25.066,25.066,24.715,24.868,621432,0
1998-04-17,24.908,25.066,24.751,24.949,386559,0
1998-04-20,24.79,24.949,24.643,24.681,310654,0
1998-04-21,24.524,24.605,24.221,24.368,382087,0
1998-04-22,24.221,24.298,24.104,24.181,369307,0
1998-04-23,23.914,23.953,23.601,23.875,413522,0
1998-04-24,23.756,24.104,23.57,23.641,531214,0
1998-04-27,23.452,23.452,23.109,23.295,614405,0
1998-04-28,23.601,23.601,23.219,23.257,631016,0
1998-04-29,23.295,23.531,23.148,23.295,708711,0
1998-04-30,23.531,24.063,23.414,24.025,538881,0
1998-05-01,24.181,24.368,23.837,24.025,456587,0
1998-05-04,24.181,24.257,24.063,24.257,281517,0
1998-05-05,24.221,24.221,23.914,23.953,402406,0
1998-05-06,23.914,24.063,23.914,23.953,150024,0
1998-05-07,23.914,24.063,23.719,24.063,631529,0
1998-05-08,24.063,24.486,24.025,24.407,523295,0
1998-05-11,24.33,24.563,24.104,24.257,355633,0
1998-05-12,24.221,24.447,23.985,24.407,213406,0
1998-05-13,24.257,24.407,23.985,24.407,235896,0
1998-05-14,24.368,24.524,24.104,24.221,284841,0
1998-05-15,24.257,24.524,23.953,23.985,366751,0
1998-05-18,23.985,24.221,23.985,24.221,159738,0
1998-05-19,24.142,24.142,23.837,23.914,185420,0
1998-05-20,23.914,23.914,23.601,23.837,203697,0
1998-05-21,23.953,23.953,23.601,23.641,431288,0
1998-05-22,23.641,23.719,23.601,23.719,136349,0
1998-05-26,23.875,23.914,23.414,23.414,235645,0
1998-05-27,23.452,23.57,23.219,23.337,444574,0
1998-05-28,23.257,23.682,23.219,23.641,175706,0
1998-05-29,23.492,24.368,23.337,24.257,579648,0
1998-06-01,24.104,25.293,24.104,24.908,576961,0
1998-06-02,24.751,24.868,24.681,24.751,619518,0
1998-06-03,24.751,25.066,24.681,24.985,418759,0
1998-06-04,24.985,25.066,24.832,24.868,352053,0
1998-06-05,24.908,24.949,24.715,24.949,231807,0
1998-06-08,24.949,25.096,24.868,25.026,379020,0
1998-06-09,25.066,25.066,24.949,24.949,178009,0
1998-06-10,24.985,25.715,24.949,25.52,768135,0
1998-06-11,25.409,25.675,25.212,25.675,359472,0
1998-06-12,25.675,25.754,25.293,25.52,233085,0
1998-06-15,25.369,25.637,25.369,25.409,211490,0
1998-06-16,25.557,25.557,25.176,25.252,295189,0
1998-06-17,25.136,25.136,24.832,25.136,2430532,0
1998-06-18,25.338,25.495,25.221,25.495,451348,0
1998-06-19,25.495,25.495,25.11,25.26,689036,0
1998-06-22,25.183,25.653,25.183,25.378,455693,0
1998-06-23,25.378,25.495,25.221,25.3,333016,0
1998-06-24,25.417,25.417,25.034,25.15,235513,0
1998-06-25,25.3,25.3,24.839,24.839,448411,0
1998-06-26,24.993,25.221,24.874,25.034,540545,0
1998-06-29,25.034,25.26,24.993,25.15,680473,0
1998-06-30,25.073,25.183,24.993,25.073,399210,0
1998-07-01,25.073,25.534,25.073,25.534,580412,0
1998-07-02,25.495,25.534,25.221,25.378,486361,0
1998-07-06,25.3,25.378,25.221,25.338,176985,0
1998-07-07,25.338,25.338,25.183,25.183,897967,0
1998-07-08,25.26,25.417,25.183,25.338,1224213,0
1998-07-09,25.26,25.454,25.26,25.338,228740,0
1998-07-10,25.3,25.573,25.3,25.573,460804,0
1998-07-13,25.454,25.454,25.3,25.3,272061,0
1998-07-14,25.15,25.534,25.15,25.26,472560,0
1998-07-15,25.26,25.454,25.15,25.3,287269,0
1998-07-16,25.417,25.454,25.3,25.454,288801,0
1998-07-17,25.495,25.495,25.221,25.338,326757,0
1998-07-20,25.338,25.613,25.338,25.454,800339,0
1998-07-21,25.3,25.417,25.15,25.26,225549,0
1998-07-22,25.26,25.613,25.183,25.338,334038,0
1998-07-23,25.183,25.378,25.11,25.11,327648,0
1998-07-24,25.073,25.183,24.723,25.11,567124,0
1998-07-27,25.034,25.417,24.955,25.417,424131,0
1998-07-28,25.378,25.769,25.378,25.417,771970,0
1998-07-29,25.378,25.495,25.221,25.3,189892,0
1998-07-30,25.338,25.613,25.3,25.534,465147,0
1998-07-31,25.417,25.454,24.757,24.917,227210,0
1998-08-03,25.073,25.3,24.757,25.183,1118531,0
1998-08-04,25.15,25.15,24.407,24.447,469751,0
1998-08-05,24.605,24.993,24.368,24.681,432946,0
1998-08-06,24.681,24.681,24.407,24.605,209317,0
1998-08-07,24.447,25.034,24.33,24.874,493135,0
1998-08-10,24.799,24.917,24.643,24.874,142740,0
1998-08-11,24.757,24.917,24.605,24.874,312953,0
1998-08-12,24.874,25.692,24.723,25.613,533130,0
1998-08-13,25.613,25.653,25.221,25.454,497222,0
1998-08-14,25.417,25.613,25.15,25.26,345414,0
1998-08-17,25.183,25.73,24.917,25.495,401383,0
1998-08-18,25.417,25.613,25.417,25.534,354227,0
1998-08-19,25.454,25.573,25.338,25.338,370334,0
1998-08-20,25.338,25.417,25.221,25.338,220306,0
1998-08-21,25.183,25.926,25.11,25.848,380810,0
1998-08-24,26.005,26.153,25.808,26.044,211616,0
1998-08-25,26.082,26.27,25.692,25.808,313590,0
1998-08-26,25.808,26.31,25.73,26.153,570445,0
1998-08-27,26.31,26.621,26.121,26.31,678939,0
1998-08-28,26.153,26.545,26.044,26.505,451988,0
1998-08-31,26.505,27.083,26.153,26.153,663219,0
1998-09-01,26.192,26.582,25.454,26.31,590510,0
1998-09-02,26.427,26.427,25.613,25.73,659514,0
1998-09-03,25.692,26.082,25.454,25.808,372505,0
1998-09-04,25.965,26.121,25.495,25.965,520865,0
1998-09-08,25.808,26.31,25.454,26.31,891580,0
1998-09-09,26.153,26.231,25.613,26.153,410455,0
1998-09-10,26.005,26.231,25.848,26.231,418251,0
1998-09-11,26.27,26.582,26.153,26.349,377102,0
1998-09-14,26.505,26.621,26.31,26.582,478565,0
1998-09-15,26.621,26.662,26.387,26.621,509746,0
1998-09-16,26.545,26.621,26.231,26.582,443300,0
1998-09-17,26.318,26.67,26.318,26.63,771842,0
1998-09-18,26.707,26.905,26.553,26.747,939626,0
1998-09-21,26.825,27.06,26.512,26.905,454160,0
1998-09-22,26.945,27.186,26.945,27.186,290464,0
1998-09-23,27.303,27.617,27.186,27.576,1245040,0
1998-09-24,27.537,27.617,27.022,27.303,253402,0
1998-09-25,27.14,27.812,27.1,27.498,528532,0
1998-09-28,27.654,27.654,27.419,27.576,248293,0
1998-09-29,27.537,28.201,27.537,28.164,289567,0
1998-09-30,28.086,28.477,28.047,28.4,557286,0
1998-10-01,28.242,28.83,28.125,28.556,392182,0
1998-10-02,28.556,29.143,28.477,29.102,351548,0
1998-10-05,29.065,29.697,28.908,29.657,314616,0
1998-10-06,29.657,29.697,29.143,29.657,628974,0
1998-10-07,29.62,30.166,29.102,30.088,766086,0
1998-10-08,30.246,30.948,30.205,30.832,1096934,0
1998-10-09,30.441,30.441,29.346,29.541,944609,0
1998-10-12,29.738,29.775,28.007,28.242,457995,0
1998-10-13,28.242,28.79,28.125,28.79,1637099,0
1998-10-14,29.228,29.501,28.712,28.712,778357,0
1998-10-15,28.633,29.463,28.242,29.424,554346,0
1998-10-16,30.051,30.051,28.4,28.4,529809,0
1998-10-19,28.4,28.751,28.047,28.201,422596,0
1998-10-20,28.086,28.201,27.498,27.654,681622,0
1998-10-21,27.654,27.734,27.303,27.576,483295,0
1998-10-22,27.498,27.889,27.1,27.537,465276,0
1998-10-23,27.419,27.459,26.707,26.905,335573,0
1998-10-26,26.789,27.06,26.63,26.707,336594,0
1998-10-27,26.707,26.905,26.318,26.512,829086,0
1998-10-28,26.473,27.186,26.473,26.63,670121,0
1998-10-29,26.67,26.863,26.159,26.67,431796,0
1998-10-30,26.747,26.863,26.553,26.863,355760,0
1998-11-02,26.945,27.14,26.707,26.905,755742,0
1998-11-03,27.022,27.537,26.983,27.186,645713,0
1998-11-04,27.262,27.693,27.225,27.537,564695,0
1998-11-05,27.537,27.734,27.38,27.537,209188,0
1998-11-06,27.419,27.617,27.38,27.459,136732,0
1998-11-09,27.419,27.419,27.022,27.14,509364,0
1998-11-10,27.14,27.734,27.14,27.419,696187,0
1998-11-11,27.38,27.419,26.905,26.945,217113,0
1998-11-12,26.863,27.38,26.789,27.303,410074,0
1998-11-13,27.186,27.617,27.14,27.498,190914,0
1998-11-16,27.537,27.812,27.537,27.734,644567,0
1998-11-17,27.852,28.164,27.734,27.734,318322,0
1998-11-18,27.772,28.242,27.772,28.007,425664,0
1998-11-19,28.007,28.007,27.693,27.889,212641,0
1998-11-20,28.047,28.283,28.007,28.201,409815,0
1998-11-23,28.125,28.359,27.968,28.242,282030,0
1998-11-24,28.242,28.437,28.201,28.201,471922,0
1998-11-25,28.047,28.594,28.047,28.4,179927,0
1998-11-27,28.283,28.4,28.201,28.283,255831,0
1998-11-30,28.164,28.164,27.419,27.419,752162,0
1998-12-01,27.262,27.693,27.186,27.654,494159,0
1998-12-02,27.498,27.654,27.459,27.617,362408,0
1998-12-03,27.459,27.459,27.186,27.303,863592,0
1998-12-04,27.343,27.498,26.983,27.38,1280563,0
1998-12-07,27.459,27.459,26.63,26.789,659260,0
1998-12-08,26.789,27.1,26.707,27.06,1366949,0
1998-12-09,26.983,27.1,26.825,26.863,377229,0
1998-12-10,26.863,26.945,26.512,26.553,302216,0
1998-12-11,26.63,26.863,26.473,26.747,448666,0
1998-12-14,26.707,26.707,26.044,26.082,568019,0
1998-12-15,26.121,26.553,26.121,26.473,253146,0
1998-12-16,26.435,26.589,26.318,26.512,632676,0
1998-12-17,26.722,27.122,26.647,26.956,2946283,0
1998-12-18,26.722,27.036,26.722,26.803,554346,0
1998-12-21,26.881,27.201,26.841,26.841,223372,0
1998-12-22,26.841,26.841,26.481,26.803,933365,0
1998-12-23,26.881,27.122,26.803,27.083,287907,0
1998-12-24,26.999,27.036,26.881,26.956,234874,0
1998-12-28,26.919,26.956,26.605,26.722,236533,0
1998-12-29,26.841,27.358,26.841,27.201,720850,0
1998-12-30,27.201,27.358,27.083,27.201,775674,0
1998-12-31,27.201,27.437,27.201,27.397,268354,0
1999-01-04,27.241,27.718,27.201,27.279,1031380,0
1999-01-05,27.437,27.758,27.358,27.602,923525,0
1999-01-06,27.602,27.795,27.561,27.718,439076,0
1999-01-07,27.64,27.758,27.515,27.64,289567,0
1999-01-08,27.602,27.834,27.397,27.795,314358,0
1999-01-11,27.602,27.678,26.919,26.956,452372,0
1999-01-12,26.803,27.201,26.481,27.036,779379,0
1999-01-13,26.56,26.956,26.129,26.763,1101662,0
1999-01-14,26.605,26.722,26.285,26.686,1026009,0
1999-01-15,26.686,26.686,26.405,26.605,452625,0
1999-01-19,26.686,26.686,26.444,26.56,544376,0
1999-01-20,26.481,26.722,26.405,26.481,411224,0
1999-01-21,26.405,26.686,26.363,26.647,434990,0
1999-01-22,26.56,26.881,26.56,26.722,436907,0
1999-01-25,26.56,26.722,26.444,26.605,449814,0
1999-01-26,26.444,26.481,26.209,26.363,338512,0
1999-01-27,26.285,26.285,25.887,25.965,484061,0
1999-01-28,25.528,26.209,25.528,25.926,585908,0
1999-01-29,25.848,25.926,25.369,25.808,493135,0
1999-02-01,25.769,25.848,25.528,25.613,411224,0
1999-02-02,25.449,25.565,25.212,25.449,553708,0
1999-02-03,25.565,25.808,25.33,25.487,521631,0
1999-02-04,25.565,25.653,25.293,25.33,301707,0
1999-02-05,25.252,25.528,25.212,25.252,339148,0
1999-02-08,25.136,25.613,24.816,25.369,396528,0
1999-02-09,25.252,25.252,24.855,24.933,777720,0
1999-02-10,24.933,25.252,24.855,24.972,403556,0
1999-02-11,24.737,25.009,24.611,24.855,281261,0
1999-02-12,24.933,24.972,24.134,24.338,259794,0
1999-02-16,24.181,24.774,24.181,24.699,316528,0
1999-02-17,24.531,25.409,24.531,25.212,346689,0
1999-02-18,25.089,25.808,25.05,25.73,665009,0
1999-02-19,25.692,25.73,25.449,25.528,732992,0
1999-02-22,25.528,25.613,25.369,25.613,265034,0
1999-02-23,25.613,25.613,25.212,25.449,780659,0
1999-02-24,25.449,25.692,25.293,25.33,1092459,0
1999-02-25,25.293,25.293,24.972,25.05,458759,0
1999-02-26,25.089,25.212,24.816,25.212,307333,0
1999-03-01,25.136,25.212,24.699,25.176,274359,0
1999-03-02,25.252,25.769,25.176,25.653,444829,0
1999-03-03,25.613,26.005,25.613,25.692,334296,0
1999-03-04,25.848,26.363,25.73,26.247,393844,0
1999-03-05,26.56,27.16,26.521,27.083,1042495,0
1999-03-08,26.956,27.036,26.722,26.841,409179,0
1999-03-09,26.803,26.803,26.247,26.521,506170,0
1999-03-10,26.405,26.605,26.247,26.324,179543,0
1999-03-11,26.324,26.763,26.129,26.521,510128,0
1999-03-12,26.363,27.083,26.285,26.919,675362,0
1999-03-15,26.56,26.803,26.444,26.605,346689,0
1999-03-16,26.647,26.763,26.56,26.686,146060,0
1999-03-17,26.521,26.605,26.444,26.521,218008,0
1999-03-18,26.444,26.956,26.444,26.763,586036,0
1999-03-19,26.919,26.919,26.405,26.481,481889,0
1999-03-22,26.082,26.324,26.082,26.285,393077,0
1999-03-23,26.285,26.285,25.965,26.044,295704,0
1999-03-24,26.082,26.722,26.044,26.647,2649561,0
1999-03-25,26.772,26.855,26.487,26.81,2241149,0
1999-03-26,26.576,26.576,25.926,26.209,274616,0
1999-03-29,26.247,26.333,25.808,25.926,270911,0
1999-03-30,25.769,25.769,24.883,25.08,380040,0
1999-03-31,25.08,25.206,24.479,24.757,1046843,0
1999-04-01,24.723,25.528,24.643,25.245,450073,0
1999-04-05,25.402,25.683,25.325,25.565,322536,0
1999-04-06,25.449,25.565,25.119,25.167,602522,0
1999-04-07,25.119,25.487,25.042,25.08,1153161,0
1999-04-08,25.167,25.73,25.167,25.528,252763,0
1999-04-09,25.487,25.645,25.361,25.645,242417,0
1999-04-12,25.487,25.808,25.487,25.769,172896,0
1999-04-13,25.769,25.808,25.167,25.325,302343,0
1999-04-14,25.285,25.402,25.119,25.167,257878,0
1999-04-15,25.245,25.449,25.08,25.119,556775,0
1999-04-16,25.285,25.73,25.206,25.645,382087,0
1999-04-19,25.605,26.247,25.605,25.926,479975,0
1999-04-20,26.012,26.899,25.926,26.81,968126,0
1999-04-21,26.81,26.81,26.129,26.731,742702,0
1999-04-22,26.613,26.772,26.333,26.576,1213603,0
1999-04-23,26.487,26.81,26.294,26.451,209188,0
1999-04-26,26.37,26.487,26.209,26.37,269505,0
1999-04-27,26.41,26.613,26.129,26.209,249061,0
1999-04-28,26.247,26.487,26.09,26.209,355633,0
1999-04-29,26.168,26.692,26.168,26.53,358062,0
1999-04-30,26.41,26.731,26.09,26.37,856693,0
1999-05-03,26.209,26.855,26.209,26.81,266439,0
1999-05-04,26.655,26.855,26.53,26.613,310525,0
1999-05-05,26.772,26.81,26.37,26.655,399210,0
1999-05-06,26.487,26.855,26.333,26.655,817717,0
1999-05-07,26.613,26.855,26.613,26.855,342601,0
1999-05-10,26.731,26.855,26.613,26.772,185040,0
1999-05-11,26.692,26.772,26.451,26.613,221712,0
1999-05-12,26.613,27.256,26.53,27.092,2198342,0
1999-05-13,27.14,27.661,27.053,27.617,271296,0
1999-05-14,27.459,27.459,26.974,27.092,234491,0
1999-05-17,26.974,27.498,26.899,27.459,160503,0
1999-05-18,27.373,27.459,27.178,27.296,207143,0
1999-05-19,27.459,27.702,27.256,27.661,231681,0
1999-05-20,27.498,27.742,27.335,27.576,318576,0
1999-05-21,27.419,28.024,27.419,27.779,154114,0
1999-05-24,27.617,28.178,27.537,27.945,164463,0
1999-05-25,27.945,28.344,27.945,28.178,286376,0
1999-05-26,28.141,28.303,27.985,28.303,291482,0
1999-05-27,28.226,28.226,27.576,27.742,347583,0
1999-05-28,27.702,28.303,27.702,28.178,170981,0
1999-06-01,28.024,28.024,27.459,27.576,559840,0
1999-06-02,27.419,27.617,27.419,27.459,278321,0
1999-06-03,27.373,27.702,27.373,27.576,176222,0
1999-06-04,27.576,27.819,27.576,27.779,150661,0
1999-06-07,27.702,27.985,27.702,27.819,191555,0
1999-06-08,27.661,27.779,27.617,27.779,226187,0
1999-06-09,27.702,27.897,27.661,27.86,415824,0
1999-06-10,27.702,27.819,27.217,27.373,216599,0
1999-06-11,27.256,27.702,27.217,27.702,481632,0
1999-06-14,27.702,28.101,27.661,27.779,403428,0
1999-06-15,27.86,28.178,27.819,28.101,644439,0
1999-06-16,28.344,28.79,28.303,28.548,416335,0
1999-06-17,28.311,28.516,28.186,28.352,1795680,0
1999-06-18,28.352,28.43,28.024,28.352,314485,0
1999-06-21,28.226,28.352,27.742,27.819,209955,0
1999-06-22,27.742,28.024,27.742,27.779,257878,0
1999-06-23,27.702,27.945,27.702,27.702,154367,0
1999-06-24,27.576,27.661,27.335,27.335,189383,0
1999-06-25,27.452,27.498,27.092,27.209,160376,0
1999-06-28,27.045,27.452,27.045,27.249,236661,0
1999-06-29,27.413,27.413,26.89,27.169,209573,0
1999-06-30,27.169,27.209,26.066,26.56,597795,0
1999-07-01,26.638,26.927,26.396,26.686,245095,0
1999-07-02,27.092,27.296,26.89,27.092,363430,0
1999-07-06,26.927,26.927,26.481,26.722,176859,0
1999-07-07,26.841,27.045,26.763,26.841,165615,0
1999-07-08,26.56,26.89,26.481,26.521,126512,0
1999-07-09,26.481,26.841,26.435,26.763,177499,0
1999-07-12,26.927,26.927,26.435,26.686,228357,0
1999-07-13,26.56,26.905,26.521,26.638,164077,0
1999-07-14,26.803,26.927,26.277,26.686,292634,0
1999-07-15,26.841,27.249,26.763,26.803,209060,0
1999-07-16,26.965,27.131,26.686,26.803,515371,0
1999-07-19,26.722,26.965,26.598,26.763,175070,0
1999-07-20,26.277,26.803,26.277,26.598,272825,0
1999-07-21,26.686,26.803,26.521,26.638,598179,0
1999-07-22,26.722,26.841,26.521,26.686,308351,0
1999-07-23,26.638,26.638,26.355,26.56,268225,0
1999-07-26,26.481,26.638,26.277,26.318,641754,0
1999-07-27,26.277,26.355,26.153,26.277,316400,0
1999-07-28,26.231,26.277,26.114,26.114,157692,0
1999-07-29,26.066,26.066,25.454,25.543,261968,0
1999-07-30,25.66,25.823,25.454,25.746,869982,0
1999-08-02,25.823,26.027,25.66,25.863,470132,0
1999-08-03,25.863,26.153,25.863,25.909,393205,0
1999-08-04,25.989,25.989,25.66,25.823,378379,0
1999-08-05,25.746,25.909,25.66,25.746,261709,0
1999-08-06,25.785,25.785,25.504,25.581,545015,0
1999-08-09,25.417,25.706,25.3,25.417,686349,0
1999-08-10,25.096,25.619,25.096,25.212,637407,0
1999-08-11,25.252,25.543,25.212,25.543,307841,0
1999-08-12,25.504,25.543,25.212,25.417,356910,0
1999-08-13,25.378,25.417,25.096,25.176,169064,0
1999-08-16,25.212,25.212,24.765,25.176,463486,0
1999-08-17,25.338,25.378,25.05,25.252,549743,0
1999-08-18,25.378,25.417,25.176,25.252,363560,0
1999-08-19,25.3,25.417,25.136,25.378,278195,0
1999-08-20,25.378,25.949,25.3,25.823,743983,0
1999-08-23,25.706,25.909,25.706,25.823,254041,0
1999-08-24,26.066,26.066,25.66,25.949,221202,0
1999-08-25,26.066,26.318,26.066,26.231,268863,0
1999-08-26,26.231,26.277,25.863,25.863,231423,0
1999-08-27,26.027,26.153,25.909,25.949,175964,0
1999-08-30,26.114,26.114,25.706,25.785,245352,0
1999-08-31,25.863,26.027,25.543,25.989,288416,0
1999-09-01,25.706,25.949,25.543,25.619,382984,0
1999-09-02,25.176,25.454,24.972,25.252,550895,0
1999-09-03,25.417,25.949,25.338,25.823,357168,0
1999-09-07,25.863,25.989,25.504,25.66,447898,0
1999-09-08,25.581,25.66,25.338,25.619,412626,0
1999-09-09,25.581,25.581,25.176,25.504,299920,0
1999-09-10,25.619,25.619,25.378,25.454,478311,0
1999-09-13,25.454,25.504,25.252,25.3,237175,0
1999-09-14,25.136,25.3,25.096,25.252,171878,0
1999-09-15,25.136,25.543,25.136,25.176,249316,0
1999-09-16,25.103,25.347,24.892,25.018,730182,0
1999-09-17,24.941,25.183,24.892,25.183,204334,0
1999-09-20,24.524,24.941,24.315,24.941,345157,0
1999-09-21,24.765,24.765,24.315,24.4,167659,0
1999-09-22,24.486,24.605,24.315,24.439,200245,0
1999-09-23,24.439,24.605,23.906,24.032,995977,0
1999-09-24,24.111,24.315,23.859,23.945,288034,0
1999-09-27,23.945,24.197,23.821,23.985,210849,0
1999-09-28,23.906,24.111,23.243,23.618,320237,0
1999-09-29,23.695,23.906,23.57,23.57,219284,0
1999-09-30,23.655,24.032,23.452,24.032,1197888,0
1999-10-01,23.859,24.315,23.618,24.197,233724,0
1999-10-04,24.274,24.649,24.238,24.439,840973,0
1999-10-05,23.782,23.859,21.716,21.879,2452516,0
1999-10-06,22.294,22.294,21.464,22.132,1724757,0
1999-10-07,22.294,22.372,21.965,22.17,728392,0
1999-10-08,22.089,22.372,22.089,22.294,653635,0
1999-10-11,22.294,22.294,21.92,21.92,453010,0
1999-10-12,21.84,21.965,21.802,21.92,500931,0
1999-10-13,21.965,21.965,21.513,21.551,446111,0
1999-10-14,21.589,21.879,21.347,21.551,1004542,0
1999-10-15,21.551,21.551,21.137,21.223,402659,0
1999-10-18,21.513,21.638,21.176,21.464,566484,0
1999-10-19,21.464,21.513,20.807,21.057,626931,0
1999-10-20,21.098,21.098,20.771,20.932,747438,0
1999-10-21,20.932,21.263,20.807,21.137,838549,0
1999-10-22,21.223,21.302,21.057,21.176,1024606,0
1999-10-25,21.223,21.464,20.973,21.387,698107,0
1999-10-26,21.347,21.716,21.302,21.387,746026,0
1999-10-27,21.464,21.802,21.387,21.754,880460,0
1999-10-28,21.92,22.372,21.879,22.132,863467,0
1999-10-29,22.132,22.132,21.84,21.937,413268,0
1999-11-01,21.92,22.625,21.84,22.335,604566,0
1999-11-02,22.459,23.288,22.419,23,1320946,0
1999-11-03,23.077,23.077,22.751,23,672553,0
1999-11-04,23.118,23.118,22.372,22.544,545914,0
1999-11-05,22.835,23.038,22.66,23,595109,0
1999-11-08,22.875,23.038,22.751,23,316400,0
1999-11-09,22.875,22.952,22.459,22.459,1963976,0
1999-11-10,22.294,22.544,22.17,22.17,580669,0
1999-11-11,21.84,22.335,21.84,22.255,608652,0
1999-11-12,22.208,22.544,22.046,22.17,585270,0
1999-11-15,22.17,22.294,21.92,22.046,263883,0
1999-11-17,22.17,22.208,22.046,22.132,406748,0
1999-11-18,22.208,22.294,22.046,22.132,336724,0
1999-11-19,22.005,22.132,21.84,21.965,528532,0
1999-11-22,21.802,21.879,21.513,21.691,453136,0
1999-11-23,21.427,21.464,21.137,21.137,372119,0
1999-11-24,21.302,21.754,21.137,21.589,987676,0
1999-11-26,22.005,22.005,21.677,21.677,206251,0
1999-11-29,21.513,21.513,20.807,21.176,508343,0
1999-11-30,21.176,21.84,21.137,21.84,1479277,0
1999-12-01,21.802,21.84,21.464,21.551,790756,0
1999-12-02,21.589,21.84,21.589,21.754,138652,0
1999-12-03,21.92,22.294,21.92,22.089,271676,0
1999-12-06,21.965,22.132,21.84,22.046,605077,0
1999-12-07,22.046,22.294,22.046,22.132,947423,0
1999-12-08,22.089,22.17,22.046,22.106,536198,0
1999-12-09,22.089,22.208,22.046,22.089,788073,0
1999-12-10,22.089,22.089,21.551,21.551,575685,0
1999-12-13,21.716,21.716,21.302,21.347,627184,0
1999-12-14,21.387,21.427,21.137,21.387,492368,0
1999-12-15,21.387,21.589,21.223,21.347,8291664,0
1999-12-16,21.48,21.818,21.145,21.271,1736642,0
1999-12-17,21.145,21.395,21.057,21.182,575557,0
1999-12-20,21.145,21.48,21.02,21.182,418888,0
1999-12-21,21.395,21.77,21.145,21.607,1156357,0
1999-12-22,21.522,21.607,21.02,21.182,484957,0
1999-12-23,21.271,21.607,21.182,21.522,217113,0
1999-12-27,21.48,21.691,21.23,21.23,422725,0
1999-12-28,21.182,21.522,21.182,21.318,122293,0
1999-12-29,21.23,21.318,20.932,20.932,153600,0
1999-12-30,21.106,21.182,20.98,21.057,301963,0
1999-12-31,21.318,21.318,20.855,21.23,235001,0
2000-01-03,21.057,21.057,20.058,20.184,731332,0
2000-01-04,19.847,20.222,19.847,20.222,717146,0
2000-01-05,20.346,21.106,20.346,20.855,483295,0
2000-01-06,20.807,21.057,20.596,20.771,368667,0
2000-01-07,20.807,20.98,20.721,20.98,724944,0
2000-01-10,21.442,21.567,21.02,21.106,808646,0
2000-01-11,21.02,21.106,20.807,21.106,459657,0
2000-01-12,21.02,21.442,20.98,21.182,1305612,0
2000-01-13,21.271,21.318,20.932,21.145,410709,0
2000-01-14,21.182,21.318,20.807,20.932,523804,0
2000-01-18,20.932,21.02,20.471,20.683,321002,0
2000-01-19,20.807,21.567,20.721,21.395,743089,0
2000-01-20,21.48,22.867,21.395,22.742,1259736,0
2000-01-21,23.328,25.176,22.742,24.964,1573453,0
2000-01-24,26.176,27.734,25.089,25.212,2329068,0
2000-01-25,25.252,25.511,23.664,24.001,988314,0
2000-01-26,24.04,24.079,23.742,24.079,566484,0
2000-01-27,24.001,24.001,23.155,23.492,1231367,0
2000-01-28,23.155,23.28,22.317,22.317,503868,0
2000-01-31,22.568,23.492,22.404,23.328,1157762,0
2000-02-01,23.414,23.703,23.28,23.328,814013,0
2000-02-02,23.118,23.202,22.568,22.616,493261,0
2000-02-03,22.616,23.202,22.616,22.992,796890,0
2000-02-04,23.03,23.077,22.233,22.317,698487,0
2000-02-07,22.317,22.317,21.904,22.155,476395,0
2000-02-08,22.279,22.317,22.106,22.155,741936,0
2000-02-09,22.155,22.404,21.733,21.733,666801,0
2000-02-10,21.904,21.943,21.395,21.607,846599,0
2000-02-11,21.607,21.943,21.607,21.818,418122,0
2000-02-14,21.979,22.404,21.77,21.943,651462,0
2000-02-15,22.03,22.317,21.904,22.155,661430,0
2000-02-16,22.191,22.317,21.818,21.856,482787,0
2000-02-17,22.155,22.279,21.733,21.818,607505,0
2000-02-18,21.818,21.856,21.48,21.567,419146,0
2000-02-22,21.733,21.818,21.271,21.355,415054,0
2000-02-23,21.182,21.23,20.645,20.721,386049,0
2000-02-24,20.855,20.932,20.008,20.184,792413,0
2000-02-25,20.184,20.259,19.548,19.76,576450,0
2000-02-28,19.721,20.259,19.548,19.973,959179,0
2000-02-29,19.973,20.346,19.806,20.259,559584,0
2000-03-01,20.134,20.393,19.595,19.721,461954,0
2000-03-02,19.973,19.973,19.595,19.721,777589,0
2000-03-03,19.634,19.883,19.548,19.806,634597,0
2000-03-06,20.807,20.807,19.883,20.008,1459472,0
2000-03-07,20.008,20.433,19.721,19.721,1064604,0
2000-03-08,19.672,20.134,19.548,19.973,731079,0
2000-03-09,19.973,20.308,19.931,20.308,1123129,0
2000-03-10,20.471,20.932,20.393,20.645,1078022,0
2000-03-13,20.134,20.855,20.095,20.518,1145878,0
2000-03-14,20.518,20.771,19.973,20.134,1400943,0
2000-03-15,20.184,21.442,20.134,21.106,1373977,0
2000-03-16,20.855,22.053,20.815,21.754,3085701,0
2000-03-17,21.372,21.58,20.603,20.771,741425,0
2000-03-20,20.902,21.115,20.73,20.94,580412,0
2000-03-21,21.115,21.115,20.175,20.518,508343,0
2000-03-22,20.471,20.471,19.407,19.964,942311,0
2000-03-23,20.089,20.645,20.089,20.386,880844,0
2000-03-24,20.346,20.433,19.999,20.3,692488,0
2000-03-27,20.433,20.771,20.3,20.3,446749,0
2000-03-28,20.3,20.645,20.222,20.471,813498,0
2000-03-29,20.346,20.645,20.3,20.3,739000,0
2000-03-30,20.433,20.73,20.134,20.222,1039429,0
2000-03-31,20.3,20.3,19.705,19.916,2308880,0
2000-04-03,19.877,20.05,19.705,19.999,720723,0
2000-04-04,19.964,20.433,19.829,20.222,1028695,0
2000-04-05,20.222,20.771,20.089,20.3,814649,0
2000-04-06,20.471,20.471,19.829,20.222,684688,0
2000-04-07,19.999,20.259,19.829,20.089,444956,0
2000-04-10,19.999,20.603,19.964,20.559,533516,0
2000-04-11,20.559,20.855,20.346,20.346,480483,0
2000-04-12,20.259,20.94,20.259,20.346,1029205,0
2000-04-13,20.386,20.73,20.222,20.559,707689,0
2000-04-14,20.386,20.73,19.789,20.089,790370,0
2000-04-17,19.752,20.386,19.619,19.964,1444264,0
2000-04-18,20.05,20.815,19.999,20.683,1140126,0
2000-04-19,20.559,20.683,20.175,20.559,754972,0
2000-04-20,20.645,21.153,20.603,21.029,393077,0
2000-04-24,21.029,22.005,20.94,21.879,698616,0
2000-04-25,21.707,22.523,21.707,22.476,766603,0
2000-04-26,22.177,23.375,22.089,23.328,896307,0
2000-04-27,23.163,23.163,22.352,22.436,851195,0
2000-04-28,22.263,22.352,21.965,22.263,1205170,0
2000-05-01,22.089,22.31,21.84,21.879,896816,0
2000-05-02,21.794,22.053,21.323,21.372,400486,0
2000-05-03,21.372,21.372,20.988,21.029,464124,0
2000-05-04,21.199,22.734,21.199,21.323,1171815,0
2000-05-05,21.411,21.754,21.284,21.455,1150990,0
2000-05-08,21.372,22.436,21.284,22.225,907297,0
2000-05-09,22.225,22.396,21.929,22.005,981031,0
2000-05-10,22.005,22.005,21.544,21.622,986269,0
2000-05-11,21.544,22.005,21.544,22.005,1012721,0
2000-05-12,22.053,22.263,21.707,21.887,1336918,0
2000-05-15,22.089,22.778,22.089,22.778,1309832,0
2000-05-16,22.692,22.778,22.225,22.734,1611281,0
2000-05-17,22.56,22.609,21.84,22.352,860141,0
2000-05-18,22.396,23.077,22.263,23.03,648272,0
2000-05-19,22.859,23.118,22.692,22.992,395632,0
2000-05-22,22.992,23.118,22.609,22.648,553067,0
2000-05-23,22.992,22.992,21.965,22.396,648909,0
2000-05-24,22.396,23.077,22.352,22.497,1021541,0
2000-05-25,22.352,23.118,21.84,23.118,727882,0
2000-05-26,22.778,23.798,22.734,23.586,907169,0
2000-05-30,23.46,23.969,23.163,23.328,995851,0
2000-05-31,23.375,23.798,23.288,23.586,548339,0
2000-06-01,23.547,24.016,23.547,23.932,651719,0
2000-06-02,23.883,24.4,23.288,24.104,826535,0
2000-06-05,24.142,24.142,23.202,23.202,634597,0
2000-06-06,23.202,23.969,23.03,23.883,651081,0
2000-06-07,23.71,24.016,23.547,23.71,466171,0
2000-06-08,23.586,23.673,23.202,23.5,359472,0
2000-06-09,23.586,24.181,23.586,24.104,288161,0
2000-06-12,24.265,24.524,24.181,24.265,348605,0
2000-06-13,24.181,24.524,24.104,24.265,286248,0
2000-06-14,24.265,24.315,23.288,23.547,650058,0
2000-06-15,23.414,24.054,23.414,23.883,1915160,0
2000-06-16,23.328,23.673,23.202,23.375,2321400,0
2000-06-19,23.25,23.883,22.692,22.778,689294,0
2000-06-20,22.859,22.943,22.436,22.734,550257,0
2000-06-21,22.778,22.992,22.609,22.692,265287,0
2000-06-22,22.56,22.609,22.139,22.352,378890,0
2000-06-23,22.177,22.648,22.005,22.177,612361,0
2000-06-26,22.31,22.436,22.053,22.31,303623,0
2000-06-27,22.436,22.476,21.707,21.794,531729,0
2000-06-28,21.794,22.177,21.323,22.114,514988,0
2000-06-29,21.929,22.139,21.58,21.622,642517,0
2000-06-30,21.455,22.436,20.683,20.855,1284782,0
2000-07-03,20.855,21.372,20.855,21.372,776573,0
2000-07-05,21.544,21.84,20.988,21.074,408667,0
2000-07-06,21.153,21.455,20.771,21.323,516901,0
2000-07-07,21.323,21.58,21.237,21.496,280622,0
2000-07-10,21.372,21.794,21.284,21.58,365602,0
2000-07-11,21.622,21.707,21.284,21.67,240754,0
2000-07-12,21.496,21.67,21.411,21.496,218394,0
2000-07-13,21.58,21.754,21.372,21.707,278707,0
2000-07-14,21.794,21.965,21.544,21.622,503613,0
2000-07-17,21.496,21.794,21.496,21.622,314616,0
2000-07-18,21.794,22.005,21.544,21.754,423872,0
2000-07-19,21.879,22.263,21.754,22.005,484061,0
2000-07-20,22.089,22.177,21.929,22.177,322280,0
2000-07-21,22.177,22.31,21.965,22.005,357936,0
2000-07-24,21.929,22.053,21.67,21.879,386302,0
2000-07-25,22.005,22.177,21.67,21.794,340427,0
2000-07-26,21.67,21.794,21.372,21.646,478825,0
2000-07-27,21.794,22.263,21.372,21.544,631529,0
2000-07-28,21.67,21.794,21.411,21.58,564439,0
2000-07-31,21.67,21.929,21.237,21.496,465018,0
2000-08-01,21.411,22.31,21.372,22.139,549106,0
2000-08-02,21.965,22.396,21.929,22.225,399210,0
2000-08-03,22.31,22.692,22.263,22.317,286756,0
2000-08-04,22.263,22.523,21.67,22.396,499526,0
2000-08-07,22.396,23.118,22.263,23.045,1114058,0
2000-08-08,23.202,23.25,22.943,23.163,808003,0
2000-08-09,22.992,23.288,22.859,23.077,733251,0
2000-08-10,23.25,23.46,23.118,23.43,693121,0
2000-08-11,23.5,23.883,23.414,23.601,382342,0
2000-08-14,23.673,23.932,23.163,23.843,545015,0
2000-08-15,23.756,24.229,23.633,23.932,573770,0
2000-08-16,24.181,24.649,24.104,24.142,711145,0
2000-08-17,24.315,24.353,23.969,24.054,240116,0
2000-08-18,24.229,24.486,24.016,24.229,393844,0
2000-08-21,24.181,24.181,23.756,24.054,193088,0
2000-08-22,23.932,24.016,23.633,23.633,262097,0
2000-08-23,23.46,23.633,23.118,23.163,1146388,0
2000-08-24,23.328,23.375,22.943,23.03,441255,0
2000-08-25,23.202,23.202,22.436,22.902,449688,0
2000-08-28,22.819,23.5,22.778,23.414,547955,0
2000-08-29,23.25,23.46,23.077,23.328,313463,0
2000-08-30,23.288,23.673,23.202,23.547,307206,0
2000-08-31,23.547,23.883,23.547,23.71,330332,0
2000-09-01,23.756,23.883,23.5,23.633,185803,0
2000-09-05,23.633,24.353,23.586,24.353,714974,0
2000-09-06,24.181,24.868,24.181,24.782,397934,0
2000-09-07,24.699,25.08,24.353,25.034,1251816,0
2000-09-08,25.08,26.059,24.955,26.044,802638,0
2000-09-11,25.887,26.662,25.808,26.231,715357,0
2000-09-12,26.107,26.7,25.504,26.7,1094251,0
2000-09-13,26.7,27.467,26.7,26.7,806979,0
2000-09-14,26.613,26.739,25.887,26.059,672807,0
2000-09-15,25.934,27.209,25.934,26.67,1135397,0
2000-09-18,26.318,26.576,26.059,26.318,479208,0
2000-09-19,26.145,26.192,24.737,25.034,564057,0
2000-09-20,25.206,25.206,24.524,25.034,2707191,0
2000-09-21,25.001,25.565,24.832,25.26,2376859,0
2000-09-22,25.176,25.823,24.964,25.442,615939,0
2000-09-25,25.05,25.785,25.001,25.699,377486,0
2000-09-26,25.613,26.082,25.528,25.737,528405,0
2000-09-27,25.87,26.129,25.05,26.012,536709,0
2000-09-28,25.823,26.303,25.785,26.044,534283,0
2000-09-29,25.87,26.56,25.737,26.487,624499,0
2000-10-02,26.044,26.647,25.565,26.521,617216,0
2000-10-03,26.521,26.692,25.785,25.956,673441,0
2000-10-04,25.956,26.435,25.001,25.442,762639,0
2000-10-05,25.395,25.87,24.744,24.917,433842,0
2000-10-06,25.089,25.528,24.832,24.917,380683,0
2000-10-09,24.744,25.176,24.571,24.744,391928,0
2000-10-10,24.917,25.395,24.744,25.001,456971,0
2000-10-11,25.089,25.613,24.744,25.221,481504,0
2000-10-12,25.05,25.785,24.439,25.479,550895,0
2000-10-13,25.613,25.909,25.26,25.442,529044,0
2000-10-16,25.479,25.823,25.347,25.528,330585,0
2000-10-17,25.613,25.956,25.221,25.479,390519,0
2000-10-18,25.653,25.87,24.79,24.964,780785,0
2000-10-19,24.79,25.442,24.524,25.308,614918,0
2000-10-20,25.479,25.699,25.089,25.26,695295,0
2000-10-23,25.136,25.785,25.136,25.347,753948,0
2000-10-24,25.528,25.613,24.874,25.176,445599,0
2000-10-25,25.26,25.479,24.706,24.832,297748,0
2000-10-26,24.917,24.917,24.315,24.524,315889,0
2000-10-27,24.524,25.221,24.181,24.832,410455,0
2000-10-30,24.832,25.221,24.79,25.136,601498,0
2000-10-31,25.176,25.308,24.744,25.001,649289,0
2000-11-01,25.136,25.823,25.089,25.653,1045945,0
2000-11-02,25.613,25.785,25.136,25.347,448154,0
2000-11-03,25.26,25.87,25.05,25.87,1024991,0
2000-11-06,25.699,26.261,24.486,24.79,1343056,0
2000-11-07,24.79,25.089,24.79,25.001,596516,0
2000-11-08,24.917,25.221,24.744,24.964,594597,0
2000-11-09,24.964,25.221,24.571,25.136,730949,0
2000-11-10,25.136,25.699,25.05,25.26,593065,0
2000-11-13,25.395,25.565,25.176,25.528,960841,0
2000-11-14,25.347,25.479,24.917,24.964,661304,0
2000-11-15,25.05,25.395,24.832,25.347,629612,0
2000-11-16,25.442,25.785,25.395,25.737,556389,0
2000-11-17,25.785,26.044,25.565,25.87,604821,0
2000-11-20,25.997,26.303,25.737,25.997,370590,0
2000-11-21,26.044,26.044,25.442,25.823,374033,0
2000-11-22,25.997,26.082,25.565,25.653,529170,0
2000-11-24,25.528,25.87,25.136,25.699,192446,0
2000-11-27,25.565,25.737,24.964,25.613,616322,0
2000-11-28,25.613,26.082,25.613,25.823,537735,0
2000-11-29,25.823,26.303,25.737,26.129,541053,0
2000-11-30,26.129,26.435,26.044,26.261,1188431,0
2000-12-01,26.129,26.435,25.909,26.303,371736,0
2000-12-04,26.303,26.817,26.082,26.349,521249,0
2000-12-05,26.473,26.473,25.699,25.87,775291,0
2000-12-06,25.823,26.044,25.442,25.565,1153414,0
2000-12-07,25.737,25.785,25.347,25.613,739892,0
2000-12-08,25.479,25.479,24.917,25.05,413394,0
2000-12-11,25.221,25.221,24.655,24.964,551533,0
2000-12-12,25.05,25.089,24.706,24.874,642135,0
2000-12-13,24.964,25.442,24.655,25.308,483040,0
2000-12-14,25.395,25.442,25.05,25.221,439845,0
2000-12-15,25.395,25.737,25.136,25.528,957904,0
2000-12-18,25.528,25.956,25.528,25.956,1106518,0
2000-12-19,25.997,26.261,25.87,25.956,2014580,0
2000-12-20,25.926,26.537,25.793,26.405,2360118,0
2000-12-21,26.67,26.67,26.052,26.487,8387249,0
2000-12-22,26.451,26.974,26.231,26.974,669868,0
2000-12-26,26.974,27.546,26.841,27.498,477540,0
2000-12-27,27.546,27.593,27.108,27.326,758551,0
2000-12-28,27.413,27.498,27.022,27.326,535176,0
2000-12-29,27.326,27.546,27.06,27.326,577475,0
2001-01-02,27.154,27.194,26.621,26.841,684816,0
2001-01-03,27.022,27.279,25.793,25.965,1717858,0
2001-01-04,25.746,25.793,24.096,24.479,1392123,0
2001-01-05,24.479,25.05,24.213,24.917,1335641,0
2001-01-08,24.955,25.487,24.868,25.395,1093356,0
2001-01-09,25.269,25.706,25.136,25.706,1461641,0
2001-01-10,25.878,25.926,25.442,25.613,852473,0
2001-01-11,25.613,25.613,23.688,23.774,1442599,0
2001-01-12,24.04,24.383,23.728,24.213,1359922,0
2001-01-16,24.383,24.383,23.25,23.688,1013871,0
2001-01-17,23.821,24.257,23.554,23.728,759443,0
2001-01-18,23.906,24.479,23.859,24.383,1045561,0
2001-01-19,24.383,24.782,23.994,24.432,1213350,0
2001-01-22,24.432,25.613,24.298,25.528,1080319,0
2001-01-23,25.487,25.965,25.221,25.613,1137697,0
2001-01-24,25.613,26.145,25.613,25.878,510001,0
2001-01-25,26.052,26.231,25.613,25.706,648909,0
2001-01-26,25.965,25.965,24.605,25.176,928509,0
2001-01-29,25.176,25.956,25.158,25.212,496843,0
2001-01-30,25.395,25.746,24.964,25.552,645843,0
2001-01-31,25.378,25.378,24.655,24.765,1331043,0
2001-02-01,25.057,25.252,24.315,24.634,1041473,0
2001-02-02,24.774,24.874,24.338,24.4,706286,0
2001-02-05,24.423,25.026,24.423,24.547,1269955,0
2001-02-06,24.723,25.229,24.383,24.824,1574223,0
2001-02-07,25.089,26.09,25.089,25.972,3800548,0
2001-02-08,25.895,26.949,25.895,26.638,2513213,0
2001-02-09,26.638,26.999,26.318,26.927,2668089,0
2001-02-12,26.983,27.452,26.387,26.692,889022,0
2001-02-13,26.692,26.974,26.405,26.457,1164917,0
2001-02-14,26.457,26.464,25.613,25.878,1618055,0
2001-02-15,25.848,25.909,25.269,25.277,1469436,0
2001-02-16,25.454,25.793,25.057,25.269,1894458,0
2001-02-20,25.495,25.628,25.252,25.317,724559,0
2001-02-21,25.823,26.082,25.338,25.395,744497,0
2001-02-22,25.565,25.793,25.089,25.127,1091441,0
2001-02-23,25.158,25.511,24.524,24.706,973870,0
2001-02-26,24.874,25.675,24.69,24.855,578371,0
2001-02-27,24.855,25.325,24.744,25.034,508343,0
2001-02-28,25.127,25.965,24.917,25.293,3451176,0
2001-03-01,25.965,26.598,25.683,26.215,3905972,0
2001-03-02,26.318,26.911,26.247,26.763,1703929,0
2001-03-05,26.763,27.122,26.763,27.083,1497548,0
2001-03-06,27.036,27.358,27.036,27.131,1162104,0
2001-03-07,27.131,27.546,27.053,27.217,1581889,0
2001-03-08,27.358,27.654,27.233,27.647,922885,0
2001-03-09,27.654,27.654,27.169,27.209,722003,0
2001-03-12,26.956,27.444,26.956,27.053,943974,0
2001-03-13,27.053,27.779,27.053,27.437,1552753,0
2001-03-14,27.233,27.397,27.014,27.014,1350975,0
2001-03-15,27.022,27.576,26.772,27.397,1456531,0
2001-03-16,27.022,27.718,27.022,27.209,1265488,0
2001-03-19,27.217,27.498,27.217,27.413,994318,0
2001-03-20,27.335,27.795,27.201,27.279,815416,0
2001-03-21,27.131,27.905,27.131,27.262,643032,0
2001-03-22,27.262,27.38,26.099,26.707,2443949,0
2001-03-23,26.56,26.849,26.168,26.755,1741625,0
2001-03-26,26.755,27.647,26.707,27.647,1636201,0
2001-03-27,27.647,28.303,27.623,27.985,2164988,0
2001-03-28,27.812,28.266,27.178,27.952,1263824,0
2001-03-29,27.812,28.077,27.437,28.032,809027,0
2001-03-30,28.201,28.585,28.117,28.303,1024862,0
2001-04-02,28.303,28.976,28.298,28.874,1934586,0
2001-04-03,28.765,29.362,28.352,29.281,1752998,0
2001-04-04,29.205,29.97,29.018,29.855,1913500,0
2001-04-05,30.191,30.191,29.479,30.08,1731147,0
2001-04-06,29.908,30.191,29.298,29.645,3020275,0
2001-04-09,29.979,30.369,29.831,30.097,1201464,0
2001-04-10,30.369,30.982,30.369,30.894,1131565,0
2001-04-11,30.762,30.762,29.908,30.105,1138210,0
2001-04-12,30.033,30.191,29.526,29.901,798423,0
2001-04-16,29.979,30.864,29.908,30.864,1185493,0
2001-04-17,30.864,31.225,30.427,30.537,967103,0
2001-04-18,30.545,30.864,29.731,30.661,1444264,0
2001-04-19,30.661,30.935,29.657,29.657,1015400,0
2001-04-20,29.657,30.012,29.197,29.689,976684,0
2001-04-23,29.689,29.956,29.214,29.848,575431,0
2001-04-24,30.026,30.214,29.705,30.051,709862,0
2001-04-25,30.222,30.369,29.689,30.129,786025,0
2001-04-26,30.121,30.747,30.121,30.403,904993,0
2001-04-27,30.41,30.449,29.908,30.08,612361,0
2001-04-30,30.08,30.144,29.761,29.815,821037,0
2001-05-01,29.956,30.174,29.767,30.08,615301,0
2001-05-02,30.08,30.08,29.205,29.383,745260,0
2001-05-03,29.479,29.549,28.838,29.228,431542,0
2001-05-04,29.158,29.665,29.018,29.665,769029,0
2001-05-07,29.665,29.94,29.645,29.823,658750,0
2001-05-08,29.995,29.995,29.518,29.657,830369,0
2001-05-09,29.657,30.512,29.657,30.151,1319284,0
2001-05-10,30.222,30.292,29.94,30.205,588335,0
2001-05-11,30.332,30.403,30.058,30.283,393586,0
2001-05-14,30.363,30.786,30.051,30.058,976176,0
2001-05-15,30.222,30.222,29.869,29.979,722386,0
2001-05-16,29.979,30.369,29.908,30.339,675616,0
2001-05-17,30.339,30.613,30.222,30.552,680727,0
2001-05-18,30.552,30.856,30.512,30.856,506808,0
2001-05-21,30.856,31.317,30.63,31.317,569937,0
2001-05-22,31.317,31.467,31.074,31.356,733885,0
2001-05-23,31.363,31.966,31.326,31.795,834330,0
2001-05-24,31.645,31.896,31.335,31.575,1379601,0
2001-05-25,31.575,31.575,30.998,31.043,809155,0
2001-05-29,30.864,31.363,30.864,31.043,617345,0
2001-05-30,31.051,31.443,30.605,30.849,1870690,0
2001-05-31,30.935,31.957,30.935,31.804,3712629,0
2001-06-01,31.734,31.896,31.467,31.812,1673516,0
2001-06-04,31.786,31.871,31.436,31.515,880844,0
2001-06-05,31.529,31.645,31.116,31.543,475756,0
2001-06-06,31.397,31.397,30.723,31.074,1701882,0
2001-06-07,31.074,31.152,30.792,30.965,1616519,0
2001-06-08,31.116,31.293,30.965,31.225,2160384,0
2001-06-11,31.278,31.904,31.234,31.857,1455890,0
2001-06-12,31.966,32.46,31.896,32.403,1390847,0
2001-06-13,32.469,32.569,31.66,31.771,1101534,0
2001-06-14,31.645,31.645,31.074,31.091,1110480,0
2001-06-15,30.723,32.234,30.723,32.1,2102113,0
2001-06-18,32.1,32.929,32.006,32.285,845062,0
2001-06-19,32.108,32.929,32.108,32.929,747566,0
2001-06-20,32.977,33.516,32.977,33.15,870491,0
2001-06-21,33.141,33.266,32.092,32.469,906274,0
2001-06-22,32.469,32.969,32.06,32.624,639198,0
2001-06-25,32.624,32.624,32.162,32.374,594982,0
2001-06-26,32.469,33.101,32.014,33.055,785258,0
2001-06-27,32.969,33.423,32.61,33.164,357168,0
2001-06-28,32.984,33.579,32.938,33.078,400743,0
2001-06-29,33.117,33.524,33.008,33.4,1272771,0
2001-07-02,33.4,33.829,33.227,33.46,753694,0
2001-07-03,33.328,33.572,33.187,33.44,438056,0
2001-07-05,33.44,33.767,33.157,33.572,812477,0
2001-07-06,33.657,33.657,33.048,33.187,1108691,0
2001-07-09,33.15,33.657,33.078,33.275,867170,0
2001-07-10,33.15,33.328,33.008,33.283,713314,0
2001-07-11,33.078,33.366,32.649,32.898,1017193,0
2001-07-12,32.577,32.711,32.328,32.469,487896,0
2001-07-13,32.469,32.469,31.676,31.913,668843,0
2001-07-16,31.913,32.108,31.754,31.966,844936,0
2001-07-17,31.966,32.083,31.427,31.608,399336,0
2001-07-18,31.568,31.747,31.278,31.529,404065,0
2001-07-19,31.608,31.747,31.278,31.608,517035,0
2001-07-20,31.718,31.786,31.137,31.278,440357,0
2001-07-23,31.317,31.356,30.386,30.565,914962,0
2001-07-24,30.747,30.817,30.276,30.528,1565660,0
2001-07-25,30.528,30.849,30.205,30.739,1639523,0
2001-07-26,30.747,30.849,30.191,30.545,2500433,0
2001-07-27,30.723,30.817,29.697,30.565,679064,0
2001-07-30,30.597,30.777,29.878,30.747,452625,0
2001-07-31,30.637,31.012,30.065,30.386,380168,0
2001-08-01,30.552,30.973,30.309,30.919,731588,0
2001-08-02,31.175,31.522,30.84,31.522,624374,0
2001-08-03,31.522,31.857,31.074,31.771,776316,0
2001-08-06,31.771,31.771,30.926,31.207,615174,0
2001-08-07,31.246,31.591,31.012,31.201,831646,0
2001-08-08,31.067,31.285,30.283,30.386,554217,0
2001-08-09,30.214,30.597,30.197,30.504,454541,0
2001-08-10,30.637,30.676,29.948,30.512,596386,0
2001-08-13,30.637,31.099,30.276,30.495,416081,0
2001-08-14,30.552,30.715,30.214,30.427,426047,0
2001-08-15,30.455,30.747,30.238,30.386,602139,0
2001-08-16,30.386,30.817,30.231,30.661,570703,0
2001-08-17,30.637,30.919,30.418,30.455,393077,0
2001-08-20,30.528,30.856,30.528,30.762,291740,0
2001-08-21,30.581,31.137,30.581,31.059,502077,0
2001-08-22,30.887,31.857,30.849,31.551,975026,0
2001-08-23,31.371,31.771,31.246,31.473,452115,0
2001-08-24,31.356,31.701,31.278,31.639,223758,0
2001-08-27,31.639,31.904,31.568,31.645,433585,0
2001-08-28,31.568,31.608,31.285,31.293,689932,0
2001-08-29,31.388,31.676,31.175,31.443,375057,0
2001-08-30,31.427,31.639,31.184,31.207,294551,0
2001-08-31,31.207,31.45,30.973,31.131,238199,0
2001-09-04,30.948,31.584,30.948,31.363,259666,0
2001-09-05,31.246,31.341,31.067,31.175,461698,0
2001-09-06,31.207,31.559,30.942,31.473,426301,0
2001-09-07,31.293,31.857,31.175,31.632,495053,0
2001-09-10,31.632,31.632,31.207,31.207,448281,0
2001-09-17,31.028,31.506,30.919,31.107,799699,0
2001-09-18,31.107,31.473,30.817,31.349,400616,0
2001-09-19,31.168,31.608,30.998,31.207,1272004,0
2001-09-20,30.605,31.85,30.605,31.443,3725409,0
2001-09-21,31.116,32.271,30.935,31.145,1083899,0
2001-09-24,31.145,31.293,30.512,30.637,729158,0
2001-09-25,30.817,30.894,30.377,30.682,740404,0
2001-09-26,30.69,30.786,30.137,30.495,1014894,0
2001-09-27,30.309,30.926,30.097,30.512,628848,0
2001-09-28,30.386,31.335,30.347,31.335,691335,0
2001-10-01,31.225,31.551,31.004,31.427,487896,0
2001-10-02,31.388,32.092,31.293,32.092,550257,0
2001-10-03,32.092,32.656,32.023,32.64,722003,0
2001-10-04,32.64,32.743,32.076,32.601,536325,0
2001-10-05,32.735,32.749,32.381,32.743,492751,0
2001-10-08,32.412,32.484,32.06,32.285,505528,0
2001-10-09,32.381,32.381,31.652,31.819,329568,0
2001-10-10,31.804,31.857,31.363,31.85,369818,0
2001-10-11,31.771,32.006,31.6,31.608,567893,0
2001-10-12,31.458,31.762,31.234,31.669,342601,0
2001-10-15,31.543,31.701,31.168,31.335,512175,0
2001-10-16,31.341,31.871,31.341,31.843,466684,0
2001-10-17,31.843,32.014,31.652,31.718,337490,0
2001-10-18,31.537,31.652,30.903,30.942,553578,0
2001-10-19,30.786,31.718,30.786,31.473,242289,0
2001-10-22,31.293,31.349,30.747,30.91,512942,0
2001-10-23,30.91,30.91,30.487,30.69,623860,0
2001-10-24,30.69,30.817,30.222,30.589,603671,0
2001-10-25,30.418,30.965,30.418,30.69,417104,0
2001-10-26,30.565,30.605,30.222,30.403,388220,0
2001-10-29,30.097,30.637,29.47,30.463,630121,0
2001-10-30,30.097,30.347,29.963,30.174,455310,0
2001-10-31,29.988,30.545,29.908,30.339,724816,0
2001-11-01,30.166,30.41,29.697,29.839,816694,0
2001-11-02,29.798,29.798,29.26,29.549,1676708,0
2001-11-05,29.62,30.347,29.587,30.214,537607,0
2001-11-06,30.033,30.495,29.886,30.301,611721,0
2001-11-07,30.129,30.427,29.988,30.269,717146,0
2001-11-08,30.339,31.004,30.339,30.565,478311,0
2001-11-09,30.715,30.817,30.238,30.552,319340,0
2001-11-12,30.386,30.449,29.988,30.231,363172,0
2001-11-13,30.231,30.552,29.839,30.495,435632,0
2001-11-14,30.528,30.537,29.94,30.097,405601,0
2001-11-15,30.097,30.197,29.665,29.869,693507,0
2001-11-16,29.869,30.159,29.705,29.886,485722,0
2001-11-19,29.893,29.963,29.51,29.948,593320,0
2001-11-20,30.019,30.637,29.979,30.528,677659,0
2001-11-21,30.537,30.537,30.019,30.166,622073,0
2001-11-23,30.166,30.386,30.019,30.301,175964,0
2001-11-26,30.309,30.455,30.08,30.174,273595,0
2001-11-27,30.183,30.528,30.058,30.261,316020,0
2001-11-28,30.269,30.276,29.901,30.042,731968,0
2001-11-29,30.042,30.347,29.886,30.129,665394,0
2001-11-30,30.129,30.276,30.012,30.058,446493,0
2001-12-03,29.948,30.191,29.697,30.121,1000837,0
2001-12-04,29.948,30.058,29.689,29.908,1095911,0
2001-12-05,29.97,30.151,29.798,29.916,510387,0
2001-12-06,29.839,29.839,29.407,29.58,771970,0
2001-12-07,29.47,29.988,29.47,29.848,790756,0
2001-12-10,29.848,29.908,29.549,29.604,500420,0
2001-12-11,29.62,29.697,29.056,29.158,445599,0
2001-12-12,29.158,29.689,29.04,29.651,808898,0
2001-12-13,29.651,29.988,29.62,29.746,457611,0
2001-12-14,29.565,29.823,29.289,29.665,322665,0
2001-12-17,29.665,29.746,29.432,29.541,347204,0
2001-12-18,29.541,29.901,29.541,29.855,504380,0
2001-12-19,29.798,30.613,29.731,30.52,700151,0
2001-12-20,30.557,30.557,30.097,30.363,797653,0
2001-12-21,30.504,30.572,30.301,30.309,2101093,0
2001-12-24,30.269,30.581,30.254,30.471,5650922,0
2001-12-26,30.479,30.809,30.471,30.512,459909,0
2001-12-27,30.581,30.935,30.222,30.91,451475,0
2001-12-28,31.099,31.099,30.356,30.887,494159,0
2001-12-31,30.84,31.16,30.69,30.903,278707,0
2002-01-02,30.982,31.335,30.301,31.225,565335,0
2002-01-03,31.168,31.278,30.809,31.051,373013,0
2002-01-04,31.341,31.341,30.471,30.792,892984,0
2002-01-07,30.565,30.676,30.403,30.565,875478,0
2002-01-08,30.369,30.418,29.761,29.979,771454,0
2002-01-09,29.94,30.283,29.681,30.071,729031,0
2002-01-10,29.767,30.316,29.767,30.246,705391,0
2002-01-11,30.254,30.581,30.191,30.222,612872,0
2002-01-14,30.08,30.654,30.08,30.52,622329,0
2002-01-15,30.654,31.02,30.597,30.956,516901,0
2002-01-16,31.059,31.317,30.832,30.935,468601,0
2002-01-17,30.935,31.037,30.581,30.698,367261,0
2002-01-18,30.654,30.872,30.581,30.755,347204,0
2002-01-22,30.739,30.762,30.112,30.174,511664,0
2002-01-23,30.026,30.269,29.848,30.191,366879,0
2002-01-24,30.026,30.646,30.026,30.347,356530,0
2002-01-25,30.283,30.403,30.183,30.324,297105,0
2002-01-28,30.214,30.309,30.129,30.222,199223,0
2002-01-29,30.52,30.52,29.689,29.731,561119,0
2002-01-30,29.62,29.775,29.214,29.754,312953,0
2002-01-31,29.604,30.214,29.47,30.214,584375,0
2002-02-01,30.137,30.283,30.065,30.254,223372,0
2002-02-04,30.254,30.434,29.97,30.214,478693,0
2002-02-05,30.174,30.276,29.869,29.924,636260,0
2002-02-06,29.754,30.026,29.738,29.848,566614,0
2002-02-07,30.137,30.324,30.003,30.214,533005,0
2002-02-08,30.191,30.441,29.878,30.088,928251,0
2002-02-11,29.848,30.339,29.665,30.238,536456,0
2002-02-12,30.269,30.698,30.261,30.487,533516,0
2002-02-13,30.394,30.646,30.283,30.471,274616,0
2002-02-14,30.471,30.676,30.309,30.605,374547,0
2002-02-15,30.613,30.698,30.471,30.52,385280,0
2002-02-19,30.434,30.605,30.269,30.427,517925,0
2002-02-20,30.434,30.512,30.058,30.386,900525,0
2002-02-21,30.377,30.654,30.222,30.254,457099,0
2002-02-22,30.174,30.471,30.012,30.324,702326,0
2002-02-25,30.174,30.449,30.071,30.214,531983,0
2002-02-26,30.174,30.589,30.174,30.528,364450,0
2002-02-27,30.495,30.872,30.418,30.63,382851,0
2002-02-28,30.63,30.8,30.52,30.52,329182,0
2002-03-01,30.52,31.131,30.52,31.091,390008,0
2002-03-04,31.091,31.515,31.091,31.49,371098,0
2002-03-05,31.356,31.982,31.326,31.975,502975,0
2002-03-06,31.975,32.336,31.616,32.32,576323,0
2002-03-07,32.32,32.53,32.125,32.498,497222,0
2002-03-08,32.53,32.649,32.147,32.484,399467,0
2002-03-11,32.403,32.64,32.185,32.514,392439,0
2002-03-12,32.421,32.53,32.06,32.264,434607,0
2002-03-13,32.092,32.312,31.936,32.045,403428,0
2002-03-14,32.053,32.285,31.864,31.99,374162,0
2002-03-15,31.99,32.168,31.957,32.117,798423,0
2002-03-18,31.786,32.155,31.537,32.076,542462,0
2002-03-19,32.271,32.624,32.242,32.514,850943,0
2002-03-20,32.53,32.72,32.202,32.498,535050,0
2002-03-21,32.61,33.328,32.523,33.283,1145493,0
2002-03-22,33.25,33.508,33.017,33.203,416335,0
2002-03-25,33.048,33.508,32.678,33.15,485594,0
2002-03-26,33.173,33.415,33.008,33.366,451988,0
2002-03-27,33.257,33.666,33.134,33.634,422596,0
2002-03-28,33.55,34.109,33.55,33.923,491600,0
2002-04-01,33.698,34.017,33.625,33.836,434864,0
2002-04-02,33.836,34.032,33.657,33.971,457739,0
2002-04-03,33.884,34.096,33.712,33.993,407774,0
2002-04-04,33.923,34.276,33.328,33.807,585141,0
2002-04-05,33.698,33.923,33.44,33.524,289567,0
2002-04-08,33.18,33.625,33.18,33.508,420805,0
2002-04-09,33.431,33.431,33.173,33.196,399336,0
2002-04-10,33.101,33.642,33.101,33.634,559840,0
2002-04-11,33.634,33.845,33.196,33.203,353463,0
2002-04-12,33.21,33.4,33.017,33.383,329568,0
2002-04-15,33.18,33.203,32.991,33.071,599454,0
2002-04-16,33.359,33.776,33.305,33.758,741556,0
2002-04-17,33.751,34.065,33.698,33.985,382984,0
2002-04-18,33.993,34.212,33.836,34.191,412373,0
2002-04-19,34.109,34.355,33.923,34.355,342601,0
2002-04-22,34.205,34.439,34.001,34.151,361899,0
2002-04-23,34.073,34.962,34.032,34.651,465531,0
2002-04-24,34.815,35.34,34.597,35.088,960586,0
2002-04-25,34.933,34.942,33.993,34.041,864999,0
2002-04-26,34.104,34.258,33.359,33.744,762257,0
2002-04-29,33.726,34.001,33.423,33.524,753948,0
2002-04-30,33.674,34.057,33.55,33.807,839696,0
2002-05-01,33.657,33.962,33.586,33.829,515244,0
2002-05-02,33.908,34.3,33.5,34.276,540164,0
2002-05-03,34.284,34.408,33.836,34.198,383621,0
2002-05-06,34.198,34.198,33.867,33.876,268608,0
2002-05-07,33.845,33.845,33.423,33.557,335573,0
2002-05-08,33.651,33.744,33.227,33.55,1307785,0
2002-05-09,33.55,33.616,33.21,33.336,883908,0
2002-05-10,33.735,33.923,33.048,33.141,1121341,0
2002-05-13,33.008,33.219,32.852,33.203,1683870,0
2002-05-14,33.352,33.845,32.961,33.836,825257,0
2002-05-15,33.666,33.735,33.516,33.642,1169517,0
2002-05-16,33.642,34.22,33.642,33.776,2100708,0
2002-05-17,33.776,34.073,32.977,33.751,1018858,0
2002-05-20,33.751,34.455,33.726,34.424,680473,0
2002-05-21,34.424,35.071,34.258,34.815,622201,0
2002-05-22,34.783,35.566,34.783,35.553,700407,0
2002-05-23,35.262,35.489,34.971,35.23,1020263,0
2002-05-24,35.23,35.255,34.446,34.971,669868,0
2002-05-28,34.823,35.011,34.597,34.839,514476,0
2002-05-29,34.705,34.791,34.267,34.665,554476,0
2002-05-30,34.665,35.045,34.63,34.962,823466,0
2002-05-31,34.962,35.189,34.753,34.894,567381,0
2002-06-03,34.894,34.933,34.134,34.229,579521,0
2002-06-04,34.08,34.658,34.08,34.446,528019,0
2002-06-05,34.455,34.455,33.625,33.666,689036,0
2002-06-06,33.674,33.767,32.86,32.865,711909,0
2002-06-07,32.865,33.109,32.735,32.991,666033,0
2002-06-10,32.991,33.336,32.844,33.173,366623,0
2002-06-11,33.25,34.237,33.25,33.609,1185748,0
2002-06-12,33.44,34.22,33.44,33.985,698743,0
2002-06-13,33.853,34.747,33.815,34.198,706925,0
2002-06-14,32.764,32.938,32.345,32.43,1868392,0
2002-06-17,32.438,32.523,31.835,31.913,1942893,0
2002-06-18,32.045,32.594,31.945,32.303,1447714,0
2002-06-19,32.168,32.547,31.795,32.547,2758691,0
2002-06-20,32.656,33.157,32.64,32.914,4350166,0
2002-06-21,32.804,33.625,32.804,33.625,2120389,0
2002-06-24,33.359,33.508,33.048,33.196,1342416,0
2002-06-25,33.101,33.29,32.695,32.764,1659840,0
2002-06-26,32.624,32.969,32.294,32.624,1768972,0
2002-06-27,32.78,33.039,32.366,32.852,866148,0
2002-06-28,32.438,33.674,32.438,33.674,963008,0
2002-07-01,33.454,33.616,33.078,33.18,847873,0
2002-07-02,32.743,32.89,32.32,32.403,1140255,0
2002-07-03,32.438,32.624,31.913,32.211,703986,0
2002-07-05,32.249,32.438,31.871,32.403,342088,0
2002-07-08,32.366,32.438,31.951,32.168,390264,0
2002-07-09,32.06,32.285,30.731,30.894,926848,0
2002-07-10,30.942,30.942,29.651,29.862,1209260,0
2002-07-11,29.831,30.723,29.565,30.668,1067034,0
2002-07-12,30.731,30.731,29.273,29.62,853114,0
2002-07-15,29.407,30.557,27.38,30.441,1795298,0
2002-07-16,30.254,30.394,29.338,29.62,1377300,0
2002-07-17,30.174,30.214,29.118,29.281,998153,0
2002-07-18,29.346,29.346,28.266,28.266,724173,0
2002-07-19,27.358,28.266,26.576,27.131,1076230,0
2002-07-22,27.459,27.834,26.496,27.233,1280691,0
2002-07-23,27.241,27.576,25.347,25.722,1702140,0
2002-07-24,25.277,27.843,24.933,27.763,1650511,0
2002-07-25,27.686,28.822,27.233,28.672,1811143,0
2002-07-26,28.611,28.9,27.734,28.226,752162,0
2002-07-29,28.21,29.018,28.141,28.983,781679,0
2002-07-30,28.991,30.324,28.838,30.238,1176933,0
2002-07-31,30.238,31.082,29.273,30.903,1092716,0
2002-08-01,30.903,31.309,30.026,30.386,832028,0
2002-08-02,30.386,30.879,29.916,30.377,734140,0
2002-08-05,30.63,31.349,30.479,30.762,1176036,0
2002-08-06,31.037,31.857,31.037,31.497,987930,0
2002-08-07,31.6,31.864,31.201,31.864,715999,0
2002-08-08,31.864,32.176,31.184,32.155,631786,0
2002-08-09,32.155,32.32,31.632,31.693,741684,0
2002-08-12,31.379,32.06,31.309,31.726,1112141,0
2002-08-13,31.726,31.951,31.193,31.207,873434,0
2002-08-14,31.207,32.1,31.043,32.083,598688,0
2002-08-15,32.083,32.61,31.864,32.023,539649,0
2002-08-16,31.913,31.951,31.363,31.568,527638,0
2002-08-19,31.568,32.092,31.349,32.092,365217,0
2002-08-20,32.092,32.271,31.458,31.922,815671,0
2002-08-21,32.023,33.101,31.879,33.078,719574,0
2002-08-22,33.078,33.533,32.795,33.447,490708,0
2002-08-23,33.257,33.375,32.703,32.804,339148,0
2002-08-26,32.89,33.336,32.89,33.25,513199,0
2002-08-27,33.408,33.46,32.743,32.743,505784,0
2002-08-28,32.514,32.64,32.023,32.421,551277,0
2002-08-29,32.211,32.336,31.827,32.227,443935,0
2002-08-30,32.227,32.617,31.835,32.374,561119,0
2002-09-03,31.998,32.1,31.145,31.632,776316,0
2002-09-04,31.632,31.762,30.879,31.701,673569,0
2002-09-05,31.568,31.843,31.349,31.497,636129,0
2002-09-06,32.053,32.211,31.497,32.155,809155,0
2002-09-09,31.99,32.053,31.278,31.739,720468,0
2002-09-10,31.718,31.718,30.63,30.817,861675,0
2002-09-11,30.755,31.506,30.755,31.388,609423,0
2002-09-12,31.388,31.388,30.856,30.935,951378,0
2002-09-13,30.935,31.608,30.786,31.481,1010675,0
2002-09-16,31.152,31.309,30.739,31.309,796506,0
2002-09-17,31.537,31.623,30.613,30.621,917008,0
2002-09-18,30.261,31.693,30.197,31.234,1335901,0
2002-09-19,31.152,31.356,30.698,30.956,820530,0
2002-09-20,30.965,30.965,29.908,30.537,1336408,0
2002-09-23,30.137,30.637,30.08,30.581,1218203,0
2002-09-24,30.537,30.545,29.376,29.673,1535373,0
2002-09-25,29.713,30.654,29.557,30.369,984481,0
2002-09-26,30.528,31.397,30.449,31.278,664498,0
2002-09-27,31.082,31.481,30.487,30.581,636641,0
2002-09-30,30.487,31.293,30.042,31.099,949466,0
2002-10-01,31.363,32.083,30.91,31.975,1144858,0
2002-10-02,31.945,32.476,31.669,31.936,882505,0
2002-10-03,31.945,32.555,31.945,32.264,1466370,0
2002-10-04,32.271,32.271,30.919,31.246,1464193,0
2002-10-07,31.6,32.412,31.379,31.857,880460,0
2002-10-08,31.857,32.764,30.301,32.068,2101732,0
2002-10-09,32.076,32.076,29.775,29.798,1934586,0
2002-10-10,29.956,32.351,29.189,32.045,1452183,0
2002-10-11,32.053,32.476,31.184,31.827,1097318,0
2002-10-14,31.835,32.168,30.565,32.147,1002238,0
2002-10-15,32.624,33.125,32.176,32.46,1363628,0
2002-10-16,32.357,32.43,30.715,30.715,1571282,0
2002-10-17,31.137,31.835,30.755,31.827,782701,0
2002-10-18,31.669,32.076,30.872,31.726,823340,0
2002-10-21,31.734,32.921,31.591,32.828,1266253,0
2002-10-22,32.396,33.257,31.734,32.032,953301,0
2002-10-23,31.945,33.164,31.945,32.991,865381,0
2002-10-24,33.063,33.971,32.671,33.366,1016042,0
2002-10-25,33.375,33.853,33.078,33.735,624246,0
2002-10-28,33.901,34.769,33.901,34.58,1074572,0
2002-10-29,34.588,34.869,33.666,34.125,955985,0
2002-10-30,34.229,34.783,33.993,34.783,929787,0
2002-10-31,35.155,35.155,34.237,34.455,938219,0
2002-11-01,34.504,34.658,34.316,34.533,860267,0
2002-11-04,35.684,35.684,34.955,35.434,1324780,0
2002-11-05,35.581,35.581,35.174,35.434,892855,0
2002-11-06,35.457,35.832,35.286,35.639,1234308,0
2002-11-07,35.464,35.464,33.892,34.432,1327084,0
2002-11-08,34.439,34.504,33.491,33.491,986784,0
2002-11-11,33.5,33.815,33.063,33.698,639071,0
2002-11-12,33.758,34.041,32.882,33.173,1463687,0
2002-11-13,33.18,33.712,33.18,33.5,1029460,0
2002-11-14,33.815,34.243,33.815,34.057,653127,0
2002-11-15,34.057,34.564,34.057,34.564,729415,0
2002-11-18,34.564,34.783,33.783,33.829,960198,0
2002-11-19,33.836,34.032,33.533,33.735,901927,0
2002-11-20,33.776,33.985,33.415,33.776,1165557,0
2002-11-21,33.776,34.017,33.352,33.572,867938,0
2002-11-22,33.579,34.848,33.469,34.714,797271,0
2002-11-25,34.597,35.189,34.329,34.933,813244,0
2002-11-26,34.942,34.942,34.057,34.096,730308,0
2002-11-27,34.151,34.385,34.017,34.205,448923,0
2002-11-29,34.05,34.104,33.776,33.876,354227,0
2002-12-02,34.024,34.032,33.383,33.579,593065,0
2002-12-03,33.579,34.229,33.572,33.892,688522,0
2002-12-04,33.962,34.462,33.616,33.616,935539,0
2002-12-05,33.923,34.096,33.235,33.408,759443,0
2002-12-06,32.89,33.235,32.865,33.203,1337685,0
2002-12-09,33.086,33.923,33.086,33.717,854390,0
2002-12-10,33.836,33.993,33.55,33.956,660536,0
2002-12-11,33.956,34.229,33.625,34.073,580412,0
2002-12-12,34.22,34.401,33.923,34.284,579264,0
2002-12-13,34.157,34.901,34.157,34.714,883018,0
2002-12-16,34.807,35.298,34.769,35.298,1128627,0
2002-12-17,35.298,35.53,35.247,35.403,647885,0
2002-12-18,35.262,35.675,35.262,35.411,718938,0
2002-12-19,35.544,35.662,35.294,35.34,1136298,0
2002-12-20,35.74,36.084,35.604,35.943,903461,0
2002-12-23,35.817,36.028,35.348,35.388,709734,0
2002-12-24,35.196,35.589,35.196,35.394,194491,0
2002-12-26,35.464,35.786,35.411,35.503,431414,0
2002-12-27,35.503,35.656,34.962,35.057,434990,0
2002-12-30,35.08,36.043,35.002,35.975,986398,0
2002-12-31,35.786,36.004,35.581,35.858,661688,0
2003-01-02,35.926,36.3,35.772,36.3,468217,0
2003-01-03,36.309,36.701,36.043,36.292,1180126,0
2003-01-06,36.999,38.252,36.896,38.078,2282682,0
2003-01-07,38.085,38.252,36.859,37.037,1665080,0
2003-01-08,36.859,37.241,36.701,37.211,1046586,0
2003-01-09,36.975,36.975,36.084,36.169,1674536,0
2003-01-10,35.714,35.873,35.348,35.723,1503684,0
2003-01-13,35.723,35.723,35.138,35.189,1513137,0
2003-01-14,35.544,35.85,35.08,35.85,956750,0
2003-01-15,35.858,36.318,35.544,35.621,894899,0
2003-01-16,35.621,35.824,35.182,35.213,1020006,0
2003-01-17,35.279,35.331,34.839,35.104,661047,0
2003-01-21,35.161,35.426,34.613,34.621,456463,0
2003-01-22,34.462,35.029,34.183,34.689,731842,0
2003-01-23,34.769,35.138,34.739,34.848,634850,0
2003-01-24,34.855,34.855,34.024,34.024,733381,0
2003-01-27,33.516,33.79,32.61,32.624,1334362,0
2003-01-28,32.914,33.447,32.898,33.257,1154566,0
2003-01-29,33.219,33.359,32.828,33.15,857715,0
2003-01-30,33.164,33.164,32.53,32.53,947423,0
2003-01-31,32.452,32.671,32.285,32.388,1668657,0
2003-02-03,32.498,32.898,32.469,32.844,1164790,0
2003-02-04,32.498,32.662,32.294,32.452,805193,0
2003-02-05,32.46,32.756,32.303,32.303,921227,0
2003-02-06,32.312,32.686,32.303,32.412,760721,0
2003-02-07,32.773,32.773,31.951,31.99,1167985,0
2003-02-10,32.277,32.374,31.99,32.264,850173,0
2003-02-11,32.227,32.294,31.309,31.309,990231,0
2003-02-12,31.411,31.551,30.565,30.809,1563870,0
2003-02-13,30.654,31.506,30.339,31.262,1274180,0
2003-02-14,31.302,31.827,31.262,31.827,1187152,0
2003-02-18,31.982,32.303,31.812,32.242,631786,0
2003-02-19,32.649,32.671,32.351,32.538,1414869,0
2003-02-20,32.412,32.921,32.336,32.438,1029974,0
2003-02-21,32.61,33.03,32.421,32.421,714590,0
2003-02-24,32.53,32.61,32.155,32.155,646861,0
2003-02-25,32.147,32.726,31.857,32.561,1276605,0
2003-02-26,32.561,32.561,31.734,31.871,956115,0
2003-02-27,31.975,32.257,31.812,31.951,886466,0
2003-02-28,32.068,32.147,31.888,32.023,750119,0
2003-03-03,32.218,32.374,31.975,32.227,701685,0
2003-03-04,32.227,32.294,31.936,31.982,502975,0
2003-03-05,31.771,32.068,31.676,32.068,716762,0
2003-03-06,31.951,32.032,31.49,31.975,1127986,0
2003-03-07,31.982,32.294,31.762,32.257,1307659,0
2003-03-10,32.294,32.294,31.819,31.951,1173097,0
2003-03-11,32.014,32.303,31.718,31.778,1011825,0
2003-03-12,31.778,31.99,31.254,31.639,1206448,0
2003-03-13,31.835,31.951,31.506,31.951,897839,0
2003-03-14,32.014,32.147,31.762,31.99,1011825,0
2003-03-17,31.913,32.43,31.896,32.381,1101021,0
2003-03-18,32.336,32.53,32.133,32.412,1494611,0
2003-03-19,31.754,31.754,31.379,31.616,2430151,0
2003-03-20,30.91,31.278,30.254,30.565,3900861,0
2003-03-21,30.762,31.201,30.613,31.201,1663163,0
2003-03-24,31.201,31.201,30.463,30.52,1139104,0
2003-03-25,30.581,30.755,30.386,30.545,1166198,0
2003-03-26,30.581,30.849,30.463,30.661,780914,0
2003-03-27,30.581,30.661,30.261,30.581,850045,0
2003-03-28,30.52,30.637,30.356,30.418,539905,0
2003-03-31,30.283,30.552,30.137,30.246,681494,0
2003-04-01,30.363,30.572,30.197,30.552,595238,0
2003-04-02,30.676,30.887,30.487,30.512,735421,0
2003-04-03,30.512,30.786,30.455,30.537,960841,0
2003-04-04,30.755,31.152,30.613,31.043,642007,0
2003-04-07,31.669,31.718,30.69,30.856,987676,0
2003-04-08,30.935,31.107,30.637,30.824,705903,0
2003-04-09,31.02,31.216,30.872,31.02,1322993,0
2003-04-10,31.216,31.302,30.646,30.919,912791,0
2003-04-11,30.919,30.989,30.324,30.324,1285422,0
2003-04-14,30.386,30.581,30.269,30.363,943974,0
2003-04-15,30.386,30.856,30.292,30.849,1005565,0
2003-04-16,31.028,31.184,30.565,30.676,631401,0
2003-04-17,30.597,30.739,30.597,30.698,455819,0
2003-04-21,30.747,30.792,30.52,30.52,608396,0
2003-04-22,30.52,30.771,30.363,30.698,729541,0
2003-04-23,30.661,31.216,30.581,31.107,713314,0
2003-04-24,31.067,31.762,31.012,31.473,908062,0
2003-04-25,31.529,31.616,31.116,31.436,730567,0
2003-04-28,31.436,31.998,31.436,31.857,696443,0
2003-04-29,31.888,31.945,31.66,31.835,933237,0
2003-04-30,31.835,31.888,31.506,31.551,940266,0
2003-05-01,31.551,31.584,30.91,30.973,823721,0
2003-05-02,31.059,31.207,30.174,30.332,2444588,0
2003-05-05,30.339,30.621,30.144,30.581,1321970,0
2003-05-06,30.581,30.872,30.455,30.621,810051,0
2003-05-07,30.545,30.849,30.363,30.52,1468414,0
2003-05-08,30.363,30.864,30.363,30.637,1012081,0
2003-05-09,30.715,30.903,30.589,30.894,947549,0
2003-05-12,30.872,30.903,30.52,30.832,852473,0
2003-05-13,30.91,31.16,30.84,31.051,865891,0
2003-05-14,31.037,31.124,30.926,31.091,940648,0
2003-05-15,31.168,31.302,30.786,31.27,852730,0
2003-05-16,31.616,32.162,31.49,32.032,1029077,0
2003-05-19,31.85,31.879,31.285,31.285,619260,0
2003-05-20,31.293,31.966,31.293,31.778,1050544,0
2003-05-21,31.739,32.083,31.685,31.879,1178716,0
2003-05-22,31.998,33.415,31.951,33.345,2777734,0
2003-05-23,33.345,34.926,33.257,34.588,2356925,0
2003-05-27,34.471,35.174,34.362,35.071,1781112,0
2003-05-28,34.917,35.045,34.527,34.637,1053743,0
2003-05-29,34.597,34.776,33.579,34.041,1737409,0
2003-05-30,33.845,34.212,33.674,33.908,1309063,0
2003-06-02,33.908,34.117,33.767,33.932,1013744,0
2003-06-03,33.908,34.284,33.751,34.096,843145,0
2003-06-04,34.096,34.761,34.088,34.541,949081,0
2003-06-05,34.237,34.322,34.017,34.151,1258458,0
2003-06-06,34.151,34.22,33.579,33.616,1390591,0
2003-06-09,33.345,33.516,33.063,33.359,1055657,0
2003-06-10,33.359,33.533,33.203,33.257,906912,0
2003-06-11,33.266,33.266,31.302,32.185,4308633,0
2003-06-12,32.083,32.656,31.537,32.64,2176743,0
2003-06-13,32.514,32.617,32.053,32.083,915475,0
2003-06-16,32.053,32.271,31.888,31.982,1447586,0
2003-06-17,31.99,31.99,31.645,31.676,1765138,0
2003-06-18,31.652,31.93,31.632,31.85,2576463,0
2003-06-19,31.575,31.778,31.317,31.317,1318649,0
2003-06-20,31.443,31.458,31.278,31.363,1348039,0
2003-06-23,31.302,31.302,30.894,31.193,952532,0
2003-06-24,30.948,31.116,30.63,30.755,1263442,0
2003-06-25,30.872,31.317,30.824,30.91,939755,0
2003-06-26,30.982,31.184,30.832,31.145,887999,0
2003-06-27,31.107,31.107,30.528,30.528,949720,0
2003-06-30,30.528,30.597,30.159,30.238,1152268,0
2003-07-01,30.205,30.324,29.855,29.948,1757852,0
2003-07-02,30.121,30.356,29.995,30.316,903461,0
2003-07-03,30.166,30.434,30.112,30.316,564949,0
2003-07-07,30.363,30.504,30.105,30.166,822445,0
2003-07-08,30.129,30.205,29.916,30.129,927101,0
2003-07-09,30.051,30.309,29.878,29.901,667310,0
2003-07-10,29.346,29.346,29.236,29.346,1213350,0
2003-07-11,29.479,29.572,29.009,29.221,1190348,0
2003-07-14,29.391,29.738,29.26,29.268,784110,0
2003-07-15,29.424,29.424,28.882,28.969,1097954,0
2003-07-16,28.65,28.65,28.437,28.65,1020517,0
2003-07-17,28.603,29.164,28.477,29.065,959307,0
2003-07-18,29.307,29.689,29.244,29.501,1253090,0
2003-07-21,29.383,29.486,28.728,28.79,711782,0
2003-07-22,28.908,29.432,28.874,29.376,1087862,0
2003-07-23,29.47,29.572,29.072,29.289,586548,0
2003-07-24,29.289,29.746,29.164,29.228,890173,0
2003-07-25,29.228,29.463,29.072,29.152,696316,0
2003-07-28,29.152,29.189,28.68,28.838,1178973,0
2003-07-29,28.838,28.969,28.327,28.548,982052,0
2003-07-30,28.548,28.594,28.068,28.178,943333,0
2003-07-31,28.178,28.367,27.945,27.945,1914908,0
2003-08-01,27.389,27.585,27.311,27.413,1490011,0
2003-08-04,27.507,27.617,27.108,27.365,887106,0
2003-08-05,27.194,27.467,27.006,27.029,789219,0
2003-08-06,27.029,27.546,26.763,27.233,688522,0
2003-08-07,27.279,27.576,27.262,27.537,568019,0
2003-08-08,27.568,27.812,27.437,27.795,736573,0
2003-08-11,27.702,27.834,27.233,27.444,891320,0
2003-08-12,27.444,27.452,27.053,27.444,914580,0
2003-08-13,27.515,27.546,27.116,27.169,885188,0
2003-08-14,27.16,27.169,27.006,27.036,691461,0
2003-08-15,26.974,27.233,26.605,27.169,1370911,0
2003-08-18,27.169,27.404,27.075,27.154,528661,0
2003-08-19,26.999,27.201,26.983,27.116,892472,0
2003-08-20,27.194,27.365,27.116,27.209,809921,0
2003-08-21,27.233,27.476,27.131,27.365,735164,0
2003-08-22,27.476,27.515,27.092,27.1,525593,0
2003-08-25,27.209,27.389,27.201,27.201,408030,0
2003-08-26,27.201,27.318,27.131,27.271,687886,0
2003-08-27,27.262,27.326,27.194,27.194,494159,0
2003-08-28,27.194,27.271,27.131,27.271,604183,0
2003-08-29,27.271,27.326,27.178,27.318,481761,0
2003-09-02,27.279,27.693,27.201,27.661,964416,0
2003-09-03,27.779,28.016,27.751,27.875,681494,0
2003-09-04,27.913,28.158,27.852,27.93,754972,0
2003-09-05,27.779,27.779,27.444,27.742,1271874,0
2003-09-08,27.897,28.618,27.804,28.611,1166578,0
2003-09-09,28.611,28.822,28.327,28.352,913431,0
2003-09-10,28.352,29.18,28.352,28.991,2204092,0
2003-09-11,28.991,29.221,28.728,28.774,1056552,0
2003-09-12,28.916,29.118,28.757,29.109,740659,0
2003-09-15,29.056,29.152,28.798,28.9,989208,0
2003-09-16,28.964,28.991,28.765,28.874,740276,0
2003-09-17,28.407,28.437,28.077,28.235,2095726,0
2003-09-18,27.905,27.999,27.758,27.852,1468286,0
2003-09-19,27.702,28.164,27.693,28.133,957260,0
2003-09-22,27.96,28.024,27.686,27.711,987801,0
2003-09-23,27.834,27.93,27.772,27.779,697722,0
2003-09-24,27.819,28.501,27.819,28.055,1813951,0
2003-09-25,28.055,28.375,27.985,28.327,1204659,0
2003-09-26,28.327,29.236,28.327,28.908,2288688,0
2003-09-29,28.956,29.47,28.956,29.383,1459346,0
2003-09-30,29.383,29.383,28.859,28.866,1463815,0
2003-10-01,28.866,29.236,28.765,29.152,1198527,0
2003-10-02,29.152,29.58,28.964,29.557,976304,0
2003-10-03,29.689,29.886,29.463,29.501,1318136,0
2003-10-06,29.463,29.526,29.228,29.346,694529,0
2003-10-07,29.164,29.164,28.68,28.79,1385352,0
2003-10-08,28.79,28.859,28.375,28.485,867426,0
2003-10-09,28.577,28.72,28.311,28.367,798675,0
2003-10-10,28.367,28.367,28.024,28.032,655423,0
2003-10-13,28.092,28.226,27.93,28.039,534027,0
2003-10-14,28.11,28.242,27.96,28.242,979881,0
2003-10-15,28.72,28.72,27.751,27.86,1023840,0
2003-10-16,27.977,28.039,27.787,27.921,802512,0
2003-10-17,27.937,28.032,27.758,28.007,882632,0
2003-10-20,27.952,28.414,27.875,28.414,961732,0
2003-10-21,28.266,28.283,27.968,28.024,711273,0
2003-10-22,28.68,28.991,28.275,28.751,2071446,0
2003-10-23,28.68,28.751,28.266,28.742,639835,0
2003-10-24,28.46,28.742,28.46,28.72,608909,0
2003-10-27,28.657,28.765,28.532,28.563,782958,0
2003-10-28,28.509,28.923,28.509,28.923,1069844,0
2003-10-29,28.728,29.324,28.68,29.172,1497548,0
2003-10-30,29.214,29.221,28.728,28.79,1611538,0
2003-10-31,28.916,29.102,28.798,28.859,1041473,0
2003-11-03,28.806,29.079,28.757,28.916,723127,0
2003-11-04,28.838,28.845,28.21,28.219,1300080,0
2003-11-05,28.171,28.319,27.86,28.055,813371,0
2003-11-06,27.977,28.11,27.819,27.93,798930,0
2003-11-07,28.055,28.158,27.507,27.742,1762584,0
2003-11-10,27.779,27.937,27.554,27.852,771842,0
2003-11-11,27.742,28.092,27.742,27.905,524952,0
2003-11-12,27.905,28.171,27.86,28.047,897586,0
2003-11-13,27.937,28.319,27.937,28.303,760084,0
2003-11-14,28.158,28.532,28.158,28.383,856693,0
2003-11-17,28.422,28.641,28.367,28.477,2216229,0
2003-11-18,28.641,28.866,28.453,28.468,1660991,0
2003-11-19,28.4,28.757,28.367,28.703,1150990,0
2003-11-20,28.446,28.712,28.258,28.258,792159,0
2003-11-21,28.25,28.492,28.092,28.453,692742,0
2003-11-24,28.453,28.798,28.407,28.765,995214,0
2003-11-25,28.854,29.252,28.806,29.228,951893,0
2003-11-26,29.268,29.463,29.268,29.346,809666,0
2003-11-28,29.346,29.51,29.281,29.51,291870,0
2003-12-01,29.51,29.657,29.369,29.565,695038,0
2003-12-02,29.58,29.595,29.362,29.4,688394,0
2003-12-03,29.463,29.645,29.26,29.268,542588,0
2003-12-04,29.268,29.376,29.189,29.307,650187,0
2003-12-05,29.307,29.455,29.221,29.324,649289,0
2003-12-08,29.26,29.738,29.26,29.697,757784,0
2003-12-09,29.697,29.697,29.362,29.376,868447,0
2003-12-10,29.383,29.713,29.383,29.541,630121,0
2003-12-11,29.657,29.761,29.447,29.722,809666,0
2003-12-12,29.681,30.434,29.541,30.356,3806808,0
2003-12-15,30.637,30.919,30.52,30.572,2411747,0
2003-12-16,30.597,30.723,30.434,30.512,1391868,0
2003-12-17,30.52,30.52,30.222,30.463,1186770,0
2003-12-18,30.205,30.205,29.862,30.144,1363501,0
2003-12-19,30.191,30.205,29.815,30.058,1565152,0
2003-12-22,30.012,30.129,29.893,30.129,1211047,0
2003-12-23,30.205,30.455,30.205,30.455,1199293,0
2003-12-24,30.363,30.427,30.254,30.324,348353,0
2003-12-26,30.324,30.479,30.283,30.41,296979,0
2003-12-29,30.403,30.982,30.386,30.919,1593008,0
2003-12-30,30.919,31.107,30.919,31.067,1120064,0
2003-12-31,31.004,31.116,30.777,30.832,760084,0
2004-01-02,30.832,31.107,30.832,30.903,854134,0
2004-01-05,31.067,31.091,30.495,30.739,901036,0
2004-01-06,30.676,30.739,30.471,30.605,574790,0
2004-01-07,30.449,30.565,30.246,30.479,784110,0
2004-01-08,30.301,30.52,30.276,30.463,618240,0
2004-01-09,30.463,30.463,30.214,30.283,536582,0
2004-01-12,30.205,30.214,29.988,29.995,839312,0
2004-01-13,30.08,30.205,29.97,30.159,758422,0
2004-01-14,30.283,30.552,30.174,30.487,805576,0
2004-01-15,30.41,30.479,30.238,30.269,1068565,0
2004-01-16,30.231,30.269,29.948,29.948,1114439,0
2004-01-20,30.042,30.231,29.956,30.214,861675,0
2004-01-21,30.363,31.059,30.324,30.872,1222678,0
2004-01-22,30.948,31.293,30.948,31.082,997641,0
2004-01-23,31.091,31.107,30.63,30.661,854651,0
2004-01-26,30.661,30.739,30.269,30.309,822704,0
2004-01-27,30.309,30.441,30.283,30.292,748967,0
2004-01-28,30.246,30.809,30.246,30.707,2170739,0
2004-01-29,30.682,30.887,30.63,30.707,1744950,0
2004-01-30,30.565,30.792,30.479,30.597,1040451,0
2004-02-02,30.597,30.668,30.441,30.449,1112910,0
2004-02-03,30.324,30.557,30.144,30.463,1279416,0
2004-02-04,30.174,30.316,29.916,30.012,884165,0
2004-02-05,29.908,30.042,29.673,29.79,1406951,0
2004-02-06,29.775,30.63,29.761,30.597,1911328,0
2004-02-09,30.676,31.004,30.676,30.989,954705,0
2004-02-10,31.012,31.285,30.894,31.152,1054892,0
2004-02-11,31.043,31.309,30.84,31.145,1018216,0
2004-02-12,31.137,31.168,30.8,30.832,950616,0
2004-02-13,30.777,31.012,30.637,30.668,679962,0
2004-02-17,30.777,30.926,30.715,30.84,600093,0
2004-02-18,30.824,31.246,30.792,31.207,995085,0
2004-02-19,31.302,31.913,31.116,31.225,1580611,0
2004-02-20,31.458,31.537,31.028,31.107,1726164,0
2004-02-23,31.067,31.293,31.059,31.116,632167,0
2004-02-24,31.116,31.131,30.91,31.028,641366,0
2004-02-25,31.028,31.317,30.989,31.262,850686,0
2004-02-26,31.225,31.379,31.184,31.262,804042,0
2004-02-27,31.262,31.701,31.246,31.66,2023654,0
2004-03-01,31.85,31.879,31.497,31.639,915089,0
2004-03-02,31.652,31.879,31.497,31.497,1135267,0
2004-03-03,31.497,31.718,31.418,31.515,1472375,0
2004-03-04,31.6,31.936,31.6,31.812,919564,0
2004-03-05,31.812,32.711,31.754,32.671,1439787,0
2004-03-08,32.594,32.89,32.555,32.671,1679008,0
2004-03-09,32.662,32.735,32.49,32.631,849408,0
2004-03-10,32.711,33.094,32.538,32.555,1306509,0
2004-03-11,32.555,32.695,32.162,32.168,881228,0
2004-03-12,32.168,32.577,32.133,32.381,1049142,0
2004-03-15,32.46,32.538,32.257,32.476,969656,0
2004-03-16,32.506,32.804,32.476,32.656,1623295,0
2004-03-17,32.711,32.991,32.711,32.821,1035849,0
2004-03-18,32.514,32.656,32.083,32.202,2264278,0
2004-03-19,32.202,32.264,31.982,31.998,754589,0
2004-03-22,32.038,32.162,31.543,31.676,689802,0
2004-03-23,31.693,31.951,31.6,31.623,868065,0
2004-03-24,31.616,31.709,31.497,31.575,607887,0
2004-03-25,31.575,31.669,31.497,31.591,786663,0
2004-03-26,31.632,31.835,31.616,31.771,693507,0
2004-03-29,31.778,32.068,31.676,31.99,682645,0
2004-03-30,32.014,32.242,31.857,32.242,528019,0
2004-03-31,32.242,32.264,32.083,32.202,599580,0
2004-04-01,32.162,32.538,32.155,32.476,507829,0
2004-04-02,32.538,32.538,32.185,32.336,584500,0
2004-04-05,32.421,32.452,32.194,32.43,631270,0
2004-04-06,32.32,32.49,32.277,32.49,482787,0
2004-04-07,32.412,32.412,32.006,32.045,566871,0
2004-04-08,32.053,32.234,31.795,31.85,512304,0
2004-04-12,32.1,32.1,31.028,31.27,1031506,0
2004-04-13,31.225,31.234,30.324,30.715,1179100,0
2004-04-14,30.637,30.69,30.214,30.557,791011,0
2004-04-15,30.792,30.919,30.324,30.418,1128499,0
2004-04-16,30.715,30.894,30.479,30.824,1134375,0
2004-04-19,30.817,30.817,30.637,30.715,897713,0
2004-04-20,30.715,30.919,30.597,30.597,994318,0
2004-04-21,30.597,30.621,30.339,30.339,1768593,0
2004-04-22,30.347,30.786,30.166,30.646,1268934,0
2004-04-23,30.613,30.715,30.479,30.661,861931,0
2004-04-26,30.676,30.903,30.646,30.856,809538,0
2004-04-27,30.935,30.998,30.605,30.715,696443,0
2004-04-28,30.715,30.879,30.487,30.661,918157,0
2004-04-29,30.739,30.84,30.238,30.377,1052082,0
2004-04-30,30.463,30.646,30.403,30.537,794206,0
2004-05-03,30.52,30.887,30.377,30.762,682645,0
2004-05-04,30.762,31.037,30.565,30.755,731968,0
2004-05-05,30.872,31.059,30.786,30.935,676253,0
2004-05-06,30.942,31.293,30.637,31.074,1032785,0
2004-05-07,30.894,30.948,30.356,30.557,1475956,0
2004-05-10,30.52,30.52,29.722,29.886,1436342,0
2004-05-11,30.129,30.166,29.738,29.932,843530,0
2004-05-12,29.916,30.088,29.645,29.995,798295,0
2004-05-13,29.97,30.246,29.823,30.197,746154,0
2004-05-14,30.166,30.676,30.166,30.52,564821,0
2004-05-17,30.386,30.463,30.105,30.166,610188,0
2004-05-18,30.283,30.449,30.088,30.088,468857,0
2004-05-19,30.283,30.495,30.058,30.129,708075,0
2004-05-20,30.129,30.324,30.097,30.151,682772,0
2004-05-21,30.231,30.276,30.026,30.166,437033,0
2004-05-24,30.324,30.479,30.214,30.455,423745,0
2004-05-25,30.455,30.872,30.238,30.817,623480,0
2004-05-26,30.676,31.193,30.589,30.894,961093,0
2004-05-27,31.082,31.363,31.059,31.302,1289126,0
2004-05-28,31.379,31.497,31.302,31.467,813116,0
2004-06-01,31.467,31.467,31.241,31.278,584375,0
2004-06-02,31.326,31.497,31.145,31.349,530448,0
2004-06-03,31.349,31.349,30.998,31.059,610439,0
2004-06-04,31.099,31.216,30.919,31.028,547062,0
2004-06-07,31.037,31.397,31.037,31.397,440995,0
2004-06-08,31.349,31.405,31.184,31.388,659260,0
2004-06-09,31.388,31.458,31.137,31.216,548723,0
2004-06-10,31.175,31.443,31.175,31.405,743347,0
2004-06-14,31.411,31.411,31.193,31.293,582205,0
2004-06-15,31.458,31.685,31.254,31.293,810051,0
2004-06-16,31.418,31.669,31.379,31.632,1231624,0
2004-06-17,31.356,31.575,31.225,31.418,2760991,0
2004-06-18,31.427,31.786,31.427,31.66,1388036,0
2004-06-21,31.754,31.913,31.66,31.827,731079,0
2004-06-22,31.771,31.975,31.685,31.795,700277,0
2004-06-23,31.795,31.871,31.66,31.835,625780,0
2004-06-24,31.747,31.93,31.726,31.726,453392,0
2004-06-25,31.812,31.812,31.497,31.584,479589,0
2004-06-28,31.739,32.076,31.669,31.778,572234,0
2004-06-29,31.835,31.857,31.379,31.436,622329,0
2004-06-30,31.458,31.771,31.074,31.726,769926,0
2004-07-01,31.639,31.747,31.302,31.559,735421,0
2004-07-02,31.575,31.945,31.575,31.945,587313,0
2004-07-06,31.945,32.083,31.864,31.93,1215135,0
2004-07-07,31.693,32.032,31.506,31.857,960967,0
2004-07-08,31.857,31.857,31.616,31.66,1244147,0
2004-07-09,31.66,31.771,31.616,31.693,805831,0
2004-07-12,31.693,31.754,31.616,31.652,745770,0
2004-07-13,31.645,31.739,31.559,31.591,591785,0
2004-07-14,31.591,31.795,31.481,31.709,572874,0
2004-07-15,31.709,31.982,31.616,31.904,629101,0
2004-07-16,32.083,32.257,32.014,32.185,637663,0
2004-07-19,32.139,32.46,32.117,32.303,557413,0
2004-07-20,32.357,32.476,32.194,32.242,819629,0
2004-07-21,32.438,32.438,31.739,31.739,703986,0
2004-07-22,31.747,31.812,31.262,31.356,768518,0
2004-07-23,31.356,31.418,31.131,31.241,699643,0
2004-07-26,31.27,31.397,30.926,31.067,866148,0
2004-07-27,31.184,31.254,30.762,30.926,598688,0
2004-07-28,30.935,31.107,30.817,30.948,943846,0
2004-07-29,31.037,31.349,30.973,31.067,761873,0
2004-07-30,31.074,31.436,31.074,31.436,838549,0
2004-08-02,31.436,31.6,31.285,31.529,702067,0
2004-08-03,31.537,31.66,31.397,31.543,1328101,0
2004-08-04,31.543,31.747,31.341,31.652,568019,0
2004-08-05,31.652,31.709,31.241,31.326,576834,0
2004-08-06,31.326,31.701,31.278,31.335,1823411,0
2004-08-09,31.341,31.616,31.262,31.481,735034,0
2004-08-10,31.575,31.6,31.309,31.405,480483,0
2004-08-11,31.405,31.405,31.091,31.16,1148947,0
2004-08-12,31.225,31.225,30.948,30.956,790370,0
2004-08-13,31.037,31.037,30.824,30.956,646609,0
2004-08-16,31.012,31.234,30.998,31.201,567893,0
2004-08-17,31.302,31.341,31.175,31.27,536198,0
2004-08-18,31.285,31.652,31.285,31.652,618240,0
2004-08-19,31.652,31.652,31.379,31.418,543102,0
2004-08-20,31.418,31.481,31.27,31.349,553708,0
2004-08-23,31.262,31.458,31.241,31.363,535690,0
2004-08-24,31.497,31.762,31.379,31.726,954963,0
2004-08-25,31.795,32.023,31.747,31.998,545914,0
2004-08-26,32.006,32.06,31.726,31.888,607505,0
2004-08-27,31.998,31.998,31.804,31.945,662581,0
2004-08-30,31.904,32.023,31.827,31.936,556519,0
2004-08-31,31.951,32.336,31.936,32.336,751907,0
2004-09-01,32.412,32.476,32.168,32.403,690058,0
2004-09-02,32.438,32.484,32.32,32.469,357039,0
2004-09-03,32.469,32.53,32.234,32.285,548849,0
2004-09-07,32.46,32.585,32.374,32.585,540799,0
2004-09-08,32.631,32.631,32.125,32.162,843273,0
2004-09-09,32.242,32.357,31.913,31.975,733632,0
2004-09-10,32.076,32.185,31.864,32.162,558821,0
2004-09-13,32.227,32.249,32.06,32.249,685581,0
2004-09-14,32.345,32.357,31.945,32.023,892984,0
2004-09-15,32.108,32.194,31.778,31.864,516263,0
2004-09-16,32.023,32.357,31.975,32.285,798675,0
2004-09-17,32.32,32.328,32.168,32.194,1202489,0
2004-09-20,32.1,32.257,32.092,32.211,429622,0
2004-09-21,32.264,32.351,32.168,32.285,600990,0
2004-09-22,32.271,32.285,32.038,32.185,526870,0
2004-09-23,32.227,32.264,31.951,31.951,516520,0
2004-09-24,32.438,32.749,32.202,32.43,1218076,0
2004-09-27,32.43,32.594,32.264,32.514,602139,0
2004-09-28,32.617,32.865,32.601,32.749,746537,0
2004-09-29,32.749,32.865,32.514,32.852,616196,0
2004-09-30,32.882,33.03,32.72,33.017,854519,0
2004-10-01,33.039,33.039,32.882,32.969,770818,0
2004-10-04,33.101,33.235,32.921,33.063,626421,0
2004-10-05,33.134,33.141,33.024,33.063,622968,0
2004-10-06,33.101,33.275,32.961,33.257,579521,0
2004-10-07,33.141,33.257,32.804,32.837,676898,0
2004-10-08,32.905,33.071,32.865,33.048,385666,0
2004-10-11,33.048,33.141,32.882,32.946,311035,0
2004-10-12,33.008,33.366,32.946,33.25,640478,0
2004-10-13,33.352,33.454,32.61,32.743,604311,0
2004-10-14,32.865,32.874,32.631,32.821,469496,0
2004-10-15,32.999,33.164,32.844,32.969,866660,0
2004-10-18,33.125,33.164,32.585,32.617,625010,0
2004-10-19,32.764,32.898,32.43,32.561,499014,0
2004-10-20,32.64,32.703,32.476,32.678,708711,0
2004-10-21,32.726,33.024,32.561,32.905,718550,0
2004-10-22,33.039,33.055,32.743,32.812,508469,0
2004-10-25,32.953,33.063,32.749,32.938,716637,0
2004-10-26,33.048,33.336,32.865,33.336,886466,0
2004-10-27,33.297,33.297,32.898,32.938,807238,0
2004-10-28,32.946,33.048,32.64,32.914,817463,0
2004-10-29,32.991,33.993,32.946,33.423,789219,0
2004-11-01,33.477,33.726,33.44,33.717,829601,0
2004-11-02,33.726,33.776,33.314,33.345,827044,0
2004-11-03,33.651,34.08,33.651,34.08,900013,0
2004-11-04,34.237,34.769,34.151,34.739,807874,0
2004-11-05,34.117,34.643,33.235,33.993,1673002,0
2004-11-08,34.174,34.424,34.073,34.393,510513,0
2004-11-09,34.393,34.424,33.853,34.073,1056679,0
2004-11-10,34.151,34.376,33.923,34.205,614279,0
2004-11-11,34.237,34.408,33.962,34.408,818992,0
2004-11-12,34.316,35.02,34.276,34.995,825257,0
2004-11-15,34.942,35.02,34.637,34.887,632040,0
2004-11-16,34.887,34.949,34.665,34.705,545271,0
2004-11-17,35.182,35.213,34.705,34.747,963398,0
2004-11-18,35.088,35.174,34.894,35.045,535558,0
2004-11-19,35.174,35.182,34.446,34.722,691208,0
2004-11-22,34.643,34.949,34.643,34.739,1592496,0
2004-11-23,34.747,34.979,34.588,34.979,1723992,0
2004-11-24,35.489,35.596,35.323,35.394,1276732,0
2004-11-26,35.255,35.553,35.205,35.451,184781,0
2004-11-29,35.457,35.503,34.689,34.689,742320,0
2004-11-30,34.807,34.807,34.316,34.337,679962,0
2004-12-01,34.511,34.572,33.726,33.751,1561829,0
2004-12-02,33.758,33.876,33.423,33.651,1222039,0
2004-12-03,33.735,34.088,33.726,34.008,1250151,0
2004-12-06,33.956,34.385,33.799,34.316,700151,0
2004-12-07,34.511,34.533,34.191,34.362,1135781,0
2004-12-08,34.511,34.518,34.104,34.183,735034,0
2004-12-09,34.243,34.362,33.977,34.151,670886,0
2004-12-10,34.665,34.665,33.845,34.065,744624,0
2004-12-13,34.316,34.564,34.284,34.527,919823,0
2004-12-14,34.621,34.658,34.276,34.408,928765,0
2004-12-15,34.495,35.02,34.432,35.011,1215521,0
2004-12-16,34.799,34.815,34.471,34.557,1446818,0
2004-12-17,33.651,34.191,33.586,34.191,2646748,0
2004-12-20,34.432,34.432,33.845,33.884,826278,0
2004-12-21,34.157,34.157,33.776,34.041,834201,0
2004-12-22,34.041,34.22,33.783,33.845,799699,0
2004-12-23,33.962,34.032,33.69,33.776,662838,0
2004-12-27,33.836,33.836,33.314,33.328,642391,0
2004-12-28,33.257,33.359,33.071,33.297,551020,0
2004-12-29,33.431,33.616,33.328,33.593,582078,0
2004-12-30,33.634,33.815,33.5,33.744,482018,0
2004-12-31,33.853,33.962,33.69,33.751,491346,0
2005-01-03,33.908,34.001,33.391,33.46,1013998,0
2005-01-04,33.651,33.704,33.431,33.454,777462,0
2005-01-05,33.579,33.609,33.18,33.257,945503,0
2005-01-06,33.297,33.524,33.243,33.4,747946,0
2005-01-07,33.634,33.799,33.243,33.423,653891,0
2005-01-10,33.533,33.744,33.4,33.666,687755,0
2005-01-11,33.717,33.717,33.336,33.447,606486,0
2005-01-12,33.609,33.609,33.196,33.383,485211,0
2005-01-13,33.508,33.767,33.454,33.541,927101,0
2005-01-14,33.572,33.884,33.375,33.853,899246,0
2005-01-18,33.908,34.252,33.807,34.237,1108563,0
2005-01-19,34.355,34.432,34.08,34.109,516392,0
2005-01-20,34.117,34.157,33.867,34.041,584375,0
2005-01-21,34.191,34.212,33.712,33.744,440102,0
2005-01-24,33.908,33.908,33.541,33.651,936688,0
2005-01-25,33.845,33.932,33.336,33.469,856054,0
2005-01-26,33.651,33.845,33.541,33.79,704494,0
2005-01-27,33.86,34.096,33.807,33.956,495308,0
2005-01-28,34.041,34.041,33.508,33.726,878289,0
2005-01-31,33.923,34.284,33.845,34.284,657469,0
2005-02-01,34.376,34.471,34.252,34.393,675234,0
2005-02-02,34.48,34.597,34.212,34.408,596896,0
2005-02-03,34.408,34.511,34.22,34.432,414420,0
2005-02-04,34.588,34.917,34.417,34.917,722386,0
2005-02-07,34.917,34.971,34.769,34.933,532878,0
2005-02-08,34.933,35.036,34.869,35.036,439591,0
2005-02-09,35.02,35.161,34.909,34.995,631401,0
2005-02-10,35.174,35.174,34.887,35.02,520611,0
2005-02-11,35.02,35.071,34.697,35.071,725197,0
2005-02-14,35.088,35.213,34.962,34.987,751907,0
2005-02-15,35.057,35.12,34.862,34.933,714590,0
2005-02-16,34.901,35.196,34.722,35.196,439465,0
2005-02-17,35.196,35.255,34.949,34.987,676639,0
2005-02-18,35.036,35.036,34.613,34.621,619133,0
2005-02-22,34.651,34.651,33.815,33.815,1047865,0
2005-02-23,33.962,34.258,33.901,33.956,1122748,0
2005-02-24,34.001,34.041,33.657,33.993,1030229,0
2005-02-25,34.024,34.613,33.829,34.355,1270599,0
2005-02-28,34.495,34.63,34.191,34.604,1297435,0
2005-03-01,34.665,35.174,34.637,35.174,1368611,0
2005-03-02,35.174,35.37,35.138,35.331,1253346,0
2005-03-03,35.403,35.512,35.262,35.451,837653,0
2005-03-04,35.566,35.952,35.495,35.832,735291,0
2005-03-07,35.952,36.343,35.85,36.285,1030486,0
2005-03-08,36.131,36.16,35.866,35.996,635105,0
2005-03-09,35.996,35.996,35.464,35.572,832154,0
2005-03-10,35.764,36.233,35.647,36.233,1147920,0
2005-03-11,36.233,36.622,35.786,35.91,836629,0
2005-03-14,35.958,36.584,35.952,36.512,805193,0
2005-03-15,36.672,36.773,36.217,36.292,810563,0
2005-03-16,36.3,36.622,35.967,36.177,1343438,0
2005-03-17,35.958,35.996,35.48,35.723,844040,0
2005-03-18,35.731,35.764,35.255,35.56,838418,0
2005-03-21,35.639,35.706,35.286,35.471,515497,0
2005-03-22,35.471,35.521,34.665,34.747,873048,0
2005-03-23,34.588,34.855,33.941,34.799,1260633,0
2005-03-24,34.761,35.205,34.747,34.942,616835,0
2005-03-28,35.036,35.247,34.933,35.071,545143,0
2005-03-29,35.113,35.196,34.807,34.909,1232388,0
2005-03-30,34.909,35.411,34.909,35.411,833691,0
2005-03-31,35.411,35.706,35.411,35.589,832028,0
2005-04-01,35.85,35.943,35.356,35.572,715741,0
2005-04-04,35.451,35.824,35.222,35.817,707946,0
2005-04-05,35.88,36.06,35.764,35.873,730567,0
2005-04-06,35.996,36.154,35.85,35.952,593578,0
2005-04-07,35.873,36.16,35.723,36.004,541184,0
2005-04-08,35.958,36.098,35.824,35.926,650444,0
2005-04-11,35.926,36.154,35.858,36.034,674335,0
2005-04-12,36.034,36.264,35.808,36.145,876247,0
2005-04-13,36.145,36.292,35.983,36.191,966081,0
2005-04-14,36.191,36.199,35.714,35.779,811454,0
2005-04-15,35.817,35.824,35.129,35.155,959690,0
2005-04-18,35.129,35.379,34.783,35.307,1035723,0
2005-04-19,35.307,35.394,35.029,35.394,921482,0
2005-04-20,35.316,35.316,34.747,34.753,1057317,0
2005-04-21,34.917,35.255,34.753,35.138,916370,0
2005-04-22,35.02,35.53,34.901,35.471,1423559,0
2005-04-25,35.537,36.069,35.537,35.799,1148047,0
2005-04-26,35.714,35.85,35.464,35.471,627697,0
2005-04-27,35.451,36.233,35.222,35.996,971444,0
2005-04-28,35.684,35.91,35.316,35.544,1002627,0
2005-04-29,35.572,36.034,35.471,35.958,907169,0
2005-05-02,36.034,36.3,35.952,36.185,751267,0
2005-05-03,36.052,36.278,35.887,36.013,828706,0
2005-05-04,36.076,36.154,35.799,35.99,921227,0
2005-05-05,35.958,36.199,35.824,36.069,756506,0
2005-05-06,36.076,36.3,35.952,36.208,591402,0
2005-05-09,36.285,36.614,35.873,36.614,693249,0
2005-05-10,36.614,36.614,36.199,36.388,648399,0
2005-05-11,36.388,36.468,36.084,36.309,446493,0
2005-05-12,36.285,36.454,36.06,36.208,844936,0
2005-05-13,36.249,36.285,35.036,35.537,1074954,0
2005-05-16,35.537,36.278,35.331,36.233,1006458,0
2005-05-17,36.076,36.366,35.99,36.256,718169,0
2005-05-18,36.388,36.388,36.06,36.06,905638,0
2005-05-19,36.069,36.256,36.004,36.154,598688,0
2005-05-20,36.191,36.292,35.996,36.292,570829,0
2005-05-23,36.335,36.352,35.996,36.278,620797,0
2005-05-24,36.292,36.318,36.028,36.249,696701,0
2005-05-25,36.114,36.388,35.958,36.285,693634,0
2005-05-26,36.352,36.537,36.256,36.521,500163,0
2005-05-27,36.468,36.78,36.396,36.749,370073,0
2005-05-31,36.656,37.335,36.571,37.202,1161722,0
2005-06-01,37.155,37.735,37.132,37.404,1107414,0
2005-06-02,37.053,37.195,36.859,37.03,1045689,0
2005-06-03,36.913,37.117,36.765,36.993,745896,0
2005-06-06,36.874,37.037,36.787,36.993,527126,0
2005-06-07,37.069,37.436,36.993,37.015,508343,0
2005-06-08,37.061,37.335,36.999,37.163,443300,0
2005-06-09,37.11,37.163,36.896,37.132,683280,0
2005-06-10,37.132,37.258,37.021,37.177,560989,0
2005-06-13,37.076,37.804,36.951,37.286,646735,0
2005-06-14,37.234,37.562,37.234,37.43,604693,0
2005-06-15,37.43,37.484,37.093,37.202,614279,0
2005-06-16,36.818,36.833,36.476,36.756,661559,0
2005-06-17,36.78,36.951,36.663,36.842,1100001,0
2005-06-20,36.842,36.874,36.614,36.787,748711,0
2005-06-21,36.749,36.842,36.521,36.639,884036,0
2005-06-22,36.811,36.842,36.639,36.694,761232,0
2005-06-23,36.672,36.787,36.562,36.701,742702,0
2005-06-24,36.622,36.89,36.217,36.278,766346,0
2005-06-27,36.199,36.521,36.114,36.427,516009,0
2005-06-28,36.352,36.647,36.343,36.639,1150092,0
2005-06-29,36.545,36.842,36.402,36.631,502594,0
2005-06-30,36.571,36.959,36.512,36.599,698361,0
2005-07-01,36.672,36.881,36.584,36.833,552938,0
2005-07-05,36.78,37.266,36.715,37.132,582459,0
2005-07-06,37.132,37.344,37.053,37.177,1176805,0
2005-07-07,36.796,37.359,36.504,37.328,631913,0
2005-07-08,37.328,37.656,37.169,37.647,546933,0
2005-07-11,37.647,37.735,37.397,37.545,516771,0
2005-07-12,37.554,37.656,37.286,37.43,507447,0
2005-07-13,37.404,37.469,37.273,37.412,765834,0
2005-07-14,37.603,37.671,36.959,37.076,802638,0
2005-07-15,37.169,37.436,37.084,37.312,972467,0
2005-07-18,37.397,37.445,37.186,37.195,430646,0
2005-07-19,37.279,37.397,37.177,37.218,454413,0
2005-07-20,37.25,37.421,37.069,37.286,677024,0
2005-07-21,37.195,37.335,36.733,36.89,624374,0
2005-07-22,36.951,37.241,36.896,37.241,511918,0
2005-07-25,37.186,37.454,37.076,37.155,489301,0
2005-07-26,37.202,37.25,36.92,37.021,586548,0
2005-07-27,37.053,37.211,36.959,37.015,559202,0
2005-07-28,37.076,37.375,36.896,37.366,775036,0
2005-07-29,37.169,37.25,36.756,36.78,1357238,0
2005-08-01,36.756,36.881,36.278,36.3,907297,0
2005-08-02,36.388,36.622,36.335,36.427,852218,0
2005-08-03,36.427,37.084,36.352,36.824,1275072,0
2005-08-04,36.833,36.881,36.388,36.545,616322,0
2005-08-05,36.545,36.554,35.817,35.99,737468,0
2005-08-08,35.841,36.107,35.088,35.182,1367336,0
2005-08-09,35.926,35.926,35.23,35.489,1175140,0
2005-08-10,35.764,35.983,35.213,35.442,649419,0
2005-08-11,35.495,35.684,35.307,35.675,779124,0
2005-08-12,35.669,35.858,35.394,35.621,487002,0
2005-08-15,35.621,35.799,35.457,35.589,519844,0
2005-08-16,35.669,35.684,34.933,34.955,577859,0
2005-08-17,34.747,35.113,34.518,34.917,818611,0
2005-08-18,34.979,35.298,34.894,35.213,957130,0
2005-08-19,35.279,35.434,35.189,35.213,489301,0
2005-08-22,35.196,35.572,35.161,35.566,612235,0
2005-08-23,35.566,35.791,35.544,35.714,544505,0
2005-08-24,35.684,35.917,35.464,35.53,594853,0
2005-08-25,35.53,35.675,35.451,35.669,588209,0
2005-08-26,35.662,35.772,35.53,35.572,643412,0
2005-08-29,35.379,35.786,35.247,35.757,528019,0
2005-08-30,35.675,35.841,35.247,35.566,483805,0
2005-08-31,35.503,35.824,35.434,35.817,1063964,0
2005-09-01,35.731,36.545,35.69,36.409,1166578,0
2005-09-02,36.409,36.562,36.052,36.177,507447,0
2005-09-06,36.233,36.678,36.233,36.592,650187,0
2005-09-07,36.571,36.656,36.366,36.476,725581,0
2005-09-08,36.468,36.468,36.123,36.191,743852,0
2005-09-09,36.169,36.741,36.169,36.545,729415,0
2005-09-12,36.545,36.701,36.388,36.562,630761,0
2005-09-13,36.622,36.724,36.358,36.372,833948,0
2005-09-14,36.436,36.529,36.154,36.335,817208,0
2005-09-15,36.034,36.208,35.958,36.06,752800,0
2005-09-16,36.16,36.27,35.958,36.191,1610386,0
2005-09-19,36.076,36.285,35.748,35.841,793435,0
2005-09-20,35.858,36.06,35.394,35.604,1009781,0
2005-09-21,35.53,35.731,35.147,35.247,976684,0
2005-09-22,35.213,35.451,34.926,35.196,996236,0
2005-09-23,35.213,35.363,35.057,35.34,998281,0
2005-09-26,35.464,35.572,35.307,35.356,903210,0
2005-09-27,35.442,35.757,35.331,35.566,1135908,0
2005-09-28,35.604,35.85,35.348,35.662,1079682,0
2005-09-29,35.612,36.076,35.451,35.934,1212583,0
2005-09-30,36.021,36.16,35.675,35.887,1154438,0
2005-10-03,35.91,36.504,35.902,36.38,942821,0
2005-10-04,36.38,36.49,35.926,35.943,720979,0
2005-10-05,35.917,36.145,35.088,35.095,1126961,0
2005-10-06,35.095,35.316,34.267,34.761,1045308,0
2005-10-07,34.832,35.196,34.697,34.887,661430,0
2005-10-10,34.832,34.839,34.243,34.346,553578,0
2005-10-11,34.393,34.58,34.017,34.024,620410,0
2005-10-12,34.024,34.337,33.5,33.698,664756,0
2005-10-13,33.491,33.651,33.039,33.297,985118,0
2005-10-14,33.533,33.642,33.024,33.491,869982,0
2005-10-17,33.524,34.024,33.44,33.557,1075847,0
2005-10-18,33.557,33.557,33.048,33.196,1146134,0
2005-10-19,33.157,33.25,32.388,33.25,1577415,0
2005-10-20,33.157,33.243,32.577,32.749,1082237,0
2005-10-21,32.749,32.991,32.601,32.72,1077896,0
2005-10-24,32.726,33.328,32.711,33.25,786792,0
2005-10-25,33.157,33.572,33.055,33.477,728138,0
2005-10-26,33.328,33.601,33.008,33.15,817079,0
2005-10-27,33.243,33.383,32.795,32.844,660153,0
2005-10-28,32.882,33.454,32.764,33.447,571594,0
2005-10-31,33.601,33.977,33.524,33.807,948570,0
2005-11-01,33.767,33.845,33.4,33.46,1045181,0
2005-11-02,33.557,33.767,33.235,33.767,959817,0
2005-11-03,33.853,34.032,33.297,33.484,1258585,0
2005-11-04,33.853,34.017,33.266,33.431,934514,0
2005-11-07,33.447,33.533,33.024,33.227,975660,0
2005-11-08,33.141,33.541,32.953,33.415,804681,0
2005-11-09,33.383,34.229,33.227,34.024,1190219,0
2005-11-10,33.993,34.117,33.4,34.088,897331,0
2005-11-11,34.088,34.088,33.69,33.962,859249,0
2005-11-14,33.815,33.977,33.491,33.572,651719,0
2005-11-15,33.524,33.776,33.415,33.666,627569,0
2005-11-16,33.666,33.977,33.651,33.783,763535,0
2005-11-17,33.783,34.104,33.767,33.993,1012593,0
2005-11-18,34.276,34.284,33.651,34.073,1158144,0
2005-11-21,33.993,34.258,33.993,34.198,361387,0
2005-11-22,34.041,34.322,33.876,34.284,548849,0
2005-11-23,34.237,34.722,34.183,34.572,563291,0
2005-11-25,34.511,34.776,34.486,34.689,142994,0
2005-11-28,34.689,34.753,34.432,34.533,406748,0
2005-11-29,34.665,34.933,34.455,34.527,907424,0
2005-11-30,34.446,34.588,34.117,34.151,827811,0
2005-12-01,34.229,34.705,34.22,34.439,962119,0
2005-12-02,34.316,34.322,34.109,34.22,575173,0
2005-12-05,34.22,34.337,33.884,34.22,727629,0
2005-12-06,34.316,34.385,33.915,33.956,813757,0
2005-12-07,33.956,34.142,33.698,33.815,576961,0
2005-12-08,33.815,34.174,33.698,33.977,680984,0
2005-12-09,33.923,34.355,33.923,34.276,527256,0
2005-12-12,34.308,34.393,33.853,34.001,507066,0
2005-12-13,33.941,34.284,33.941,34.205,868192,0
2005-12-14,34.267,34.674,34.243,34.665,888385,0
2005-12-15,34.258,34.637,34.08,34.471,889789,0
2005-12-16,34.643,34.747,34.511,34.588,1212324,0
2005-12-19,34.527,34.572,34.134,34.174,618113,0
2005-12-20,34.237,34.355,34.174,34.291,554602,0
2005-12-21,34.393,34.511,33.971,34.041,498374,0
2005-12-22,34.183,34.355,33.985,34.157,442276,0
2005-12-23,34.096,34.37,34.096,34.134,322407,0
2005-12-27,34.125,34.362,34.057,34.166,436269,0
2005-12-28,34.237,34.337,33.845,34.032,469238,0
2005-12-29,34.032,34.243,33.892,33.941,586421,0
2005-12-30,33.744,33.867,33.625,33.799,663861,0
2006-01-03,33.822,34.237,33.516,34.212,794079,0
2006-01-04,34.157,34.205,33.541,34.125,1019879,0
2006-01-05,33.977,34.198,33.776,33.836,490066,0
2006-01-06,34.032,34.205,33.853,34.198,520483,0
2006-01-09,34.134,34.198,33.822,34.166,700534,0
2006-01-10,33.962,34.104,33.822,34.096,574280,0
2006-01-11,34.117,34.174,33.86,34.104,750884,0
2006-01-12,34.001,34.432,33.901,34.151,1328487,0
2006-01-13,34.151,34.355,34.041,34.322,693507,0
2006-01-17,34.267,34.613,34.205,34.495,1010675,0
2006-01-18,34.432,34.564,34.237,34.417,961221,0
2006-01-19,34.424,34.511,34.212,34.322,695423,0
2006-01-20,34.212,34.376,33.845,33.941,731842,0
2006-01-23,33.941,34.088,33.69,33.845,506299,0
2006-01-24,33.845,34.432,33.807,34.393,1289514,0
2006-01-25,34.393,34.471,33.21,33.46,1574223,0
2006-01-26,33.572,33.726,33.18,33.314,877522,0
2006-01-27,33.321,33.726,33.219,33.243,732480,0
2006-01-30,33.18,33.25,33.03,33.071,676765,0
2006-01-31,32.999,33.21,32.929,33.024,721620,0
2006-02-01,33.024,33.266,33.017,33.125,989590,0
2006-02-02,33.024,33.094,32.498,32.662,1058982,0
2006-02-03,32.476,32.631,32.218,32.218,859887,0
2006-02-06,32.162,32.898,32.133,32.89,1277118,0
2006-02-07,32.828,32.991,32.743,32.946,953683,0
2006-02-08,32.938,32.984,32.711,32.898,1458830,0
2006-02-09,32.882,33.141,32.828,32.86,884804,0
2006-02-10,32.852,33.039,32.828,32.905,1172839,0
2006-02-13,32.865,33.078,32.795,33.048,575941,0
2006-02-14,33.048,33.071,32.711,33.017,842252,0
2006-02-15,32.984,33.134,32.749,32.852,980394,0
2006-02-16,32.865,33.391,32.828,33.375,680601,0
2006-02-17,33.375,33.666,33.235,33.55,1248618,0
2006-02-21,33.634,33.923,33.454,33.533,1077255,0
2006-02-22,33.609,33.86,33.579,33.829,788454,0
2006-02-23,33.751,34.001,33.586,33.956,985628,0
2006-02-24,33.884,33.993,33.807,33.985,857458,0
2006-02-27,34.08,34.276,33.892,34.258,974640,0
2006-02-28,34.198,34.252,33.704,33.884,1134375,0
2006-03-01,33.845,33.923,33.541,33.712,700663,0
2006-03-02,33.375,33.698,33.243,33.674,868833,0
2006-03-03,33.533,33.69,33.321,33.634,858609,0
2006-03-06,33.634,33.634,33.048,33.266,1936886,0
2006-03-07,33.266,33.758,32.969,33.134,670507,0
2006-03-08,33.048,33.383,32.749,33.063,877903,0
2006-03-09,33.024,33.157,32.844,32.898,1376408,0
2006-03-10,33.101,33.203,32.89,33.039,1075974,0
2006-03-13,33.03,33.408,32.938,33.314,850943,0
2006-03-14,33.275,33.484,33.141,33.469,783983,0
2006-03-15,33.415,33.829,33.391,33.799,933750,0
2006-03-16,33.391,33.666,33.305,33.431,1293344,0
2006-03-17,33.572,33.593,33.383,33.565,989590,0
2006-03-20,33.557,33.565,32.938,33.063,742445,0
2006-03-21,33.086,33.086,32.78,32.837,665905,0
2006-03-22,32.852,32.984,32.711,32.921,580669,0
2006-03-23,32.828,32.929,32.671,32.788,745770,0
2006-03-24,32.711,32.749,32.336,32.381,1389313,0
2006-03-27,32.32,32.396,32.053,32.083,957645,0
2006-03-28,32.076,32.176,31.786,31.957,1158910,0
2006-03-29,32.068,32.234,31.85,32.168,1089651,0
2006-03-30,32.1,32.211,31.608,31.857,914068,0
2006-03-31,31.857,32.014,31.302,31.371,1399918,0
2006-04-03,31.693,32.194,31.591,31.945,1382542,0
2006-04-04,32.006,32.264,31.623,32.211,951127,0
2006-04-05,32.139,32.569,32.023,32.555,983457,0
2006-04-06,32.514,32.514,32.038,32.351,1102300,0
2006-04-07,32.351,32.351,31.515,31.701,1179614,0
2006-04-10,31.857,31.857,31.302,31.341,877013,0
2006-04-11,31.458,31.537,30.832,30.998,1257182,0
2006-04-12,31.074,31.254,30.849,31.241,1067289,0
2006-04-13,31.241,31.278,30.919,31.043,655684,0
2006-04-17,31.107,31.254,30.973,31.091,1133353,0
2006-04-18,31.082,31.262,30.646,31.216,1992855,0
2006-04-19,31.216,31.363,30.731,31.082,1374105,0
2006-04-20,31.074,31.467,30.965,31.467,1319924,0
2006-04-21,31.639,31.843,31.515,31.709,1245167,0
2006-04-24,31.734,32.1,31.575,32.045,1034317,0
2006-04-25,31.966,31.998,31.371,31.522,1060768,0
2006-04-26,31.522,31.754,31.184,31.427,878927,0
2006-04-27,31.427,32.242,31.107,32.117,1368868,0
2006-04-28,32.083,32.083,31.754,31.913,791649,0
2006-05-01,31.998,32.076,31.335,31.411,1139361,0
2006-05-02,31.608,31.739,31.522,31.718,679578,0
2006-05-03,31.718,31.795,31.397,31.584,633190,0
2006-05-04,31.575,31.827,31.551,31.739,483676,0
2006-05-05,31.93,32.1,31.584,31.982,753821,0
2006-05-08,31.982,32.168,31.913,32.092,706160,0
2006-05-09,32.168,32.168,31.584,31.632,1087604,0
2006-05-10,31.693,31.957,31.652,31.778,887617,0
2006-05-11,31.747,31.812,31.293,31.575,896947,0
2006-05-12,31.575,31.652,31.059,31.067,694783,0
2006-05-15,31.107,31.537,31.043,31.285,932598,0
2006-05-16,31.326,31.418,30.926,30.973,559202,0
2006-05-17,30.832,31.099,30.339,30.52,949211,0
2006-05-18,30.52,30.926,30.434,30.637,796251,0
2006-05-19,30.792,31.091,30.434,30.973,1272133,0
2006-05-22,30.973,31.568,30.849,31.443,1403878,0
2006-05-23,31.443,31.568,30.817,30.856,862186,0
2006-05-24,30.856,31.16,30.52,31.099,1032273,0
2006-05-25,31.326,31.497,31.082,31.49,805064,0
2006-05-26,31.616,31.632,31.405,31.623,683667,0
2006-05-30,31.458,31.551,31.152,31.184,941543,0
2006-05-31,31.216,31.864,31.216,31.632,975786,0
2006-06-01,31.608,31.85,31.497,31.843,930553,0
2006-06-02,31.93,32.155,31.734,32.068,820530,0
2006-06-05,32.068,32.133,31.771,31.812,699768,0
2006-06-06,31.93,31.93,31.246,31.568,900777,0
2006-06-07,31.645,32.139,31.6,31.85,1007225,0
2006-06-08,31.945,32.351,31.812,32.202,1136298,0
2006-06-09,32.125,32.46,32.083,32.396,1265615,0
2006-06-12,32.476,32.795,32.345,32.624,914833,0
2006-06-13,32.671,32.735,32.32,32.351,1249769,0
2006-06-14,32.351,32.412,32.038,32.202,1115080,0
2006-06-15,31.795,32.053,31.575,31.835,1212453,0
2006-06-16,31.771,32.1,31.734,31.888,776316,0
2006-06-19,31.951,31.957,31.341,31.481,932213,0
2006-06-20,31.497,31.543,31.262,31.458,1071122,0
2006-06-21,31.341,31.551,31.201,31.246,1191751,0
2006-06-22,31.216,31.216,30.982,31.124,1274180,0
2006-06-23,31.124,31.246,30.91,31.043,1037767,0
2006-06-26,31.043,31.262,31.004,31.16,788327,0
2006-06-27,31.201,31.309,31.012,31.116,742445,0
2006-06-28,31.207,31.293,31.028,31.254,682645,0
2006-06-29,31.45,31.85,31.302,31.771,1056552,0
2006-06-30,31.795,31.904,31.575,31.879,1147405,0
2006-07-03,31.879,32.068,31.762,32.053,410327,0
2006-07-05,31.835,32.032,31.804,31.904,705004,0
2006-07-06,31.966,31.982,31.762,31.936,457611,0
2006-07-07,31.936,32.396,31.812,32.227,828580,0
2006-07-10,32.381,32.53,32.162,32.46,589229,0
2006-07-11,32.484,32.649,32.396,32.61,480227,0
2006-07-12,32.671,32.671,32.285,32.396,821296,0
2006-07-13,32.403,32.749,32.396,32.577,1255392,0
2006-07-14,32.514,32.662,32.242,32.345,587059,0
2006-07-17,32.374,32.756,32.345,32.476,764174,0
2006-07-18,32.631,32.631,32.285,32.469,932856,0
2006-07-19,32.624,32.938,32.506,32.686,1030359,0
2006-07-20,32.631,33.086,32.61,32.953,805831,0
2006-07-21,33.141,33.447,32.921,33.366,963525,0
2006-07-24,33.359,33.609,33.345,33.375,1066650,0
2006-07-25,33.408,33.717,33.305,33.666,821168,0
2006-07-26,33.651,33.829,33.508,33.815,1144343,0
2006-07-27,33.956,34.142,33.29,33.336,1533586,0
2006-07-28,32.865,33.336,32.735,32.984,2336864,0
2006-07-31,33.024,33.359,32.984,33.117,1707505,0
2006-08-01,33.125,33.25,32.874,33.243,1510838,0
2006-08-02,33.243,33.454,32.999,33.109,1127731,0
2006-08-03,33.109,33.227,32.61,32.656,667310,0
2006-08-04,32.89,33.039,32.601,32.938,855538,0
2006-08-07,32.837,32.961,32.211,32.285,574280,0
2006-08-08,32.345,32.686,32.32,32.514,826150,0
2006-08-09,32.695,32.795,32.506,32.53,707689,0
2006-08-10,32.561,32.61,32.271,32.514,676898,0
2006-08-11,32.421,32.438,32.277,32.294,335956,0
2006-08-14,32.555,32.555,32.218,32.271,1013871,0
2006-08-15,32.396,32.396,32.083,32.218,1094251,0
2006-08-16,32.381,32.381,31.922,31.975,772989,0
2006-08-17,31.936,32.006,31.645,31.864,675873,0
2006-08-18,32.053,32.257,31.93,32.125,557798,0
2006-08-21,32.147,32.345,32.083,32.117,477033,0
2006-08-22,32.139,32.211,32.045,32.125,511280,0
2006-08-23,32.162,32.218,31.701,31.734,392439,0
2006-08-24,31.835,32.038,31.709,32.038,485466,0
2006-08-25,32.038,32.068,31.85,31.957,409815,0
2006-08-28,32.023,32.523,31.936,32.49,723537,0
2006-08-29,32.506,32.764,32.345,32.711,1119682,0
2006-08-30,32.788,32.788,32.357,32.366,1355959,0
2006-08-31,32.396,32.711,32.381,32.662,756634,0
2006-09-01,32.749,32.828,32.374,32.396,891320,0
2006-09-05,32.374,32.396,31.936,32.1,806725,0
2006-09-06,32.1,32.1,31.771,31.888,768901,0
2006-09-07,31.966,32.264,31.804,32.264,2153359,0
2006-09-08,32.257,32.388,32.194,32.218,1507007,0
2006-09-11,32.242,32.357,32.068,32.083,865252,0
2006-09-12,32.32,32.32,32.068,32.218,1686165,0
2006-09-13,32.242,32.671,32.083,32.601,2138536,0
2006-09-14,32.271,32.476,31.966,32.023,1211819,0
2006-09-15,32.1,32.32,32.1,32.202,1031633,0
2006-09-18,32.162,32.202,31.669,31.734,1125558,0
2006-09-19,31.676,31.896,31.676,31.685,888641,0
2006-09-20,31.693,31.945,31.639,31.804,766859,0
2006-09-21,31.804,31.857,31.543,31.726,956622,0
2006-09-22,31.575,31.676,31.506,31.584,690696,0
2006-09-25,31.771,32.176,31.568,31.998,949466,0
2006-09-26,32.185,32.185,31.778,31.982,385535,0
2006-09-27,31.998,32.594,31.819,32.561,1107286,0
2006-09-28,32.631,32.671,32.294,32.656,1001856,0
2006-09-29,32.631,32.735,32.43,32.484,1076998,0
2006-10-02,32.484,32.914,32.374,32.788,1267785,0
2006-10-03,32.735,32.938,32.49,32.764,1137954,0
2006-10-04,32.649,33.164,32.585,33.157,1654856,0
2006-10-05,33.078,33.235,32.914,33.071,802512,0
2006-10-06,33.063,33.109,32.711,32.804,687246,0
2006-10-09,32.788,32.882,32.61,32.844,370844,0
2006-10-10,32.844,32.938,32.726,32.882,458122,0
2006-10-11,32.898,33.601,32.898,33.516,1456145,0
2006-10-12,33.609,33.853,33.366,33.815,1583934,0
2006-10-13,33.941,33.941,33.557,33.799,1046970,0
2006-10-16,33.971,34.032,33.783,33.948,922377,0
2006-10-17,34.017,34.58,33.971,34.572,2438330,0
2006-10-18,34.572,35.442,34.564,35.379,2135852,0
2006-10-19,35.379,35.451,35.174,35.411,1520170,0
2006-10-20,35.411,35.566,35.247,35.434,2036178,0
2006-10-23,35.434,35.56,35.071,35.451,1277881,0
2006-10-24,35.451,35.604,35.213,35.596,1337431,0
2006-10-25,35.589,35.975,35.544,35.824,1001221,0
2006-10-26,35.604,35.706,35.323,35.403,1129523,0
2006-10-27,35.37,35.457,35.316,35.348,703219,0
2006-10-30,35.451,35.53,35.294,35.411,567381,0
2006-10-31,35.451,35.566,35.255,35.553,1013487,0
2006-11-01,35.791,36.131,35.647,35.967,1206448,0
2006-11-02,36.013,36.114,35.714,35.983,1794275,0
2006-11-03,35.983,36.021,35.723,35.772,1031380,0
2006-11-06,35.88,36.09,35.757,36.028,757784,0
2006-11-07,36.028,36.208,35.698,35.975,1698816,0
2006-11-08,35.983,36.177,35.841,36.06,1266764,0
2006-11-09,36.06,36.06,35.748,35.786,1065882,0
2006-11-10,35.799,36.145,35.684,36.123,874073,0
2006-11-13,36.139,36.199,35.926,36.052,550257,0
2006-11-14,36.145,36.191,35.895,36.021,1125302,0
2006-11-15,35.983,36.388,35.967,36.318,1399408,0
2006-11-16,36.396,36.749,36.352,36.631,973870,0
2006-11-17,36.663,36.975,36.622,36.741,1846793,0
2006-11-20,36.647,36.804,36.599,36.631,720468,0
2006-11-21,36.639,36.708,36.504,36.663,843273,0
2006-11-22,36.49,36.787,36.468,36.78,809666,0
2006-11-24,36.663,36.741,36.576,36.576,326886,0
2006-11-27,36.599,36.606,36.372,36.402,755997,0
2006-11-28,36.409,36.599,36.264,36.468,1006205,0
2006-11-29,36.445,36.756,36.427,36.701,1130415,0
2006-11-30,36.686,36.936,36.584,36.851,1361836,0
2006-12-01,36.851,37.069,36.765,37.021,1177954,0
2006-12-04,37.021,37.484,37.021,37.383,823977,0
2006-12-05,37.383,37.43,37.25,37.375,764429,0
2006-12-06,37.383,37.39,37.211,37.25,647120,0
2006-12-07,37.352,37.375,36.936,37.007,686735,0
2006-12-08,37.084,37.312,36.833,36.951,749863,0
2006-12-11,37.093,37.461,36.975,37.43,1121468,0
2006-12-12,37.461,38.05,37.454,38.024,1624957,0
2006-12-13,38.024,38.291,37.983,38.152,1165045,0
2006-12-14,37.914,38.283,37.813,38.173,2726488,0
2006-12-15,38.266,38.283,37.923,38.125,1238779,0
2006-12-18,38.085,38.164,37.703,37.743,1005947,0
2006-12-19,37.729,38.078,37.562,37.961,928251,0
2006-12-20,37.991,38.152,37.846,37.852,808772,0
2006-12-21,37.813,37.998,37.75,37.858,821679,0
2006-12-22,37.991,37.991,37.735,37.797,704114,0
2006-12-26,37.852,38.227,37.813,38.182,568273,0
2006-12-27,38.283,38.534,38.283,38.492,793435,0
2006-12-28,38.485,38.508,38.016,38.041,632806,0
2006-12-29,38.041,38.109,37.712,37.881,786025,0
2007-01-03,37.975,38.666,37.932,38.501,1470201,0
2007-01-04,38.359,38.578,38.117,38.164,701812,0
2007-01-05,38.072,38.109,37.061,37.303,1372447,0
2007-01-08,37.186,37.397,36.968,37.148,783983,0
2007-01-09,37.148,37.211,36.859,36.975,1240313,0
2007-01-10,36.993,37.046,36.678,36.913,927996,0
2007-01-11,36.993,37.061,36.497,36.606,1474803,0
2007-01-12,36.49,36.715,35.917,35.958,1709042,0
2007-01-16,35.841,36.476,35.323,36.224,1103576,0
2007-01-17,36.38,36.38,35.958,36.285,864102,0
2007-01-18,36.285,36.343,36.013,36.043,850303,0
2007-01-19,36.076,36.154,35.799,36.034,838928,0
2007-01-22,35.958,35.996,35.779,35.917,778612,0
2007-01-23,35.917,36.09,35.841,35.917,1107795,0
2007-01-24,35.808,36.554,35.808,36.409,1532052,0
2007-01-25,36.409,36.427,36.043,36.076,902698,0
2007-01-26,36.177,36.256,35.91,36.028,1259865,0
2007-01-29,36.069,36.38,36.021,36.154,1310722,0
2007-01-30,36.264,36.343,36.139,36.241,1166578,0
2007-01-31,36.27,36.468,35.99,36.285,1228686,0
2007-02-01,36.326,36.647,36.309,36.545,1402346,0
2007-02-02,36.554,36.89,36.554,36.733,1235330,0
2007-02-05,36.733,36.881,36.537,36.859,1323373,0
2007-02-06,36.859,37.117,36.859,36.951,1553649,0
2007-02-07,36.896,37.053,36.851,36.968,578246,0
2007-02-08,36.859,37.11,36.859,37.11,960457,0
2007-02-09,37.163,37.321,36.874,37.03,1527196,0
2007-02-12,36.968,37.061,36.571,36.576,1416858,0
2007-02-13,37.015,37.696,36.92,37.562,4450201,0
2007-02-14,37.562,38.024,37.562,37.813,2115984,0
2007-02-15,37.797,37.898,37.532,37.625,1107795,0
2007-02-16,37.445,37.712,37.226,37.554,1380625,0
2007-02-20,37.586,37.632,37.461,37.554,1283250,0
2007-02-21,37.554,37.578,37.148,37.397,1648467,0
2007-02-22,37.507,37.595,37.312,37.375,1506751,0
2007-02-23,37.412,37.523,37.279,37.366,722643,0
2007-02-26,37.874,38.1,37.412,37.478,1389571,0
2007-02-27,37.545,37.562,36.3,36.497,1595436,0
2007-02-28,36.497,36.678,36.021,36.233,3319303,0
2007-03-01,36.241,36.678,35.917,36.592,1868618,0
2007-03-02,36.975,37.132,36.468,36.497,2108634,0
2007-03-05,36.233,36.38,35.858,35.858,1240701,0
2007-03-06,35.902,36.358,35.779,36.326,1204659,0
2007-03-07,36.27,36.599,36.06,36.241,1759516,0
2007-03-08,36.388,36.504,36.114,36.177,1107286,0
2007-03-09,36.27,36.537,36.098,36.372,914706,0
2007-03-12,36.256,36.482,36.208,36.388,1334876,0
2007-03-13,36.285,36.672,36.004,36.09,2112595,0
2007-03-14,36.185,36.409,35.723,36.249,2474490,0
2007-03-15,35.832,36.656,35.74,36.372,2056628,0
2007-03-16,36.468,36.647,36.177,36.241,1605788,0
2007-03-19,36.436,36.686,36.208,36.639,1162860,0
2007-03-20,36.529,37.155,36.396,37.148,1100766,0
2007-03-21,37.053,37.562,36.701,37.404,1775668,0
2007-03-22,37.328,37.436,37.007,37.14,1341776,0
2007-03-23,37.241,37.404,36.896,37.366,1256924,0
2007-03-26,37.321,37.57,37.093,37.57,1703929,0
2007-03-27,37.478,37.618,37.234,37.43,1315578,0
2007-03-28,37.234,37.991,37.218,37.678,2143967,0
2007-03-29,37.797,37.975,37.493,37.703,1325094,0
2007-03-30,37.64,37.755,37.11,37.484,2505927,0
2007-04-02,37.404,38.266,37.404,38.134,1802963,0
2007-04-03,38.152,38.291,37.923,38.064,1233667,0
2007-04-04,38.152,38.227,37.755,37.839,1597374,0
2007-04-05,37.735,38.05,37.696,37.881,836117,0
2007-04-09,37.881,38.072,37.881,38.007,567124,0
2007-04-10,37.889,38.291,37.858,38.283,651208,0
2007-04-11,38.203,38.375,38.041,38.182,1137954,0
2007-04-12,38.125,38.367,38.058,38.345,1136298,0
2007-04-13,38.424,38.439,38.05,38.109,1460992,0
2007-04-16,38.143,38.353,37.967,38.336,1198653,0
2007-04-17,38.789,38.789,38.158,38.534,877265,0
2007-04-18,38.336,38.595,38.252,38.416,810690,0
2007-04-19,38.789,38.972,38.1,38.134,1058982,0
2007-04-20,38.424,38.915,38.164,38.885,1752230,0
2007-04-23,38.775,39.134,38.775,38.992,984731,0
2007-04-24,38.924,39.285,38.775,39.222,1106261,0
2007-04-25,39.637,40.33,39.582,40.254,2390021,0
2007-04-26,40.245,40.551,40.245,40.271,1963101,0
2007-04-27,40.145,40.223,39.8,39.897,1415113,0
2007-04-30,39.83,39.981,39.589,39.589,1186896,0
2007-05-01,39.604,40.325,39.604,40.136,2415067,0
2007-05-02,39.997,40.347,39.771,40.184,1521701,0
2007-05-03,40.184,40.645,39.871,40.302,1485794,0
2007-05-04,40.294,40.481,40.098,40.215,967742,0
2007-05-07,40.208,40.825,40.192,40.513,1120557,0
2007-05-08,40.497,40.623,40.311,40.582,1829542,0
2007-05-09,40.568,40.724,40.449,40.637,1657797,0
2007-05-10,40.535,40.645,40.455,40.513,2178022,0
2007-05-11,40.645,40.732,40.481,40.694,1907367,0
2007-05-14,40.746,41.303,40.659,41.161,1443558,0
2007-05-15,41.287,41.694,41.138,41.187,1107795,0
2007-05-16,41.256,41.428,41.122,41.312,955208,0
2007-05-17,41.084,41.398,41.084,41.317,992532,0
2007-05-18,41.366,41.435,41.208,41.412,802727,0
2007-05-21,41.554,42.241,41.512,42.047,1713764,0
2007-05-22,42.094,42.834,42.054,42.414,2640613,0
2007-05-23,42.374,42.664,41.867,41.883,2404204,0
2007-05-24,41.631,41.781,40.92,40.952,1637961,0
2007-05-25,41.036,41.398,40.355,40.857,1571346,0
2007-05-29,40.927,41.443,40.879,40.912,1110862,0
2007-05-30,40.755,41.358,40.701,41.303,1702394,0
2007-05-31,41.303,41.521,41.122,41.381,2085811,0
2007-06-01,41.576,41.81,41.069,41.248,1818812,0
2007-06-04,41.1,41.358,40.755,41.045,1737153,0
2007-06-05,41.061,41.241,40.834,41.004,3931273,0
2007-06-06,41.012,41.061,40.199,40.223,4731476,0
2007-06-07,40.223,40.223,38.602,38.602,4354182,0
2007-06-08,38.572,39.291,38.424,39.175,2284613,0
2007-06-11,39.175,40.129,39.175,39.72,2645217,0
2007-06-12,39.574,39.72,38.986,39.111,1337304,0
2007-06-13,39.433,40.145,39.401,40.098,1657416,0
2007-06-14,39.754,40.043,39.44,39.897,1776508,0
2007-06-15,40.082,40.52,39.981,40.208,1371678,0
2007-06-18,40.262,40.355,39.72,39.72,815799,0
2007-06-19,39.855,39.99,39.472,39.822,1027038,0
2007-06-20,39.83,39.99,38.759,38.775,2022757,0
2007-06-21,38.697,39.142,38.542,38.72,1834751,0
2007-06-22,38.712,38.712,37.75,37.923,2367531,0
2007-06-25,37.779,38.626,37.743,37.998,1706994,0
2007-06-26,37.998,38.416,37.523,37.532,2719333,0
2007-06-27,37.169,38.05,36.951,37.991,2452641,0
2007-06-28,38.007,38.258,37.712,37.735,1665845,0
2007-06-29,37.804,38.158,37.344,37.735,2489138,0
2007-07-02,37.846,38.143,37.286,38.109,2301081,0
2007-07-03,38.189,38.855,38.078,38.416,1388036,0
2007-07-05,38.353,38.617,37.923,38.336,1612461,0
2007-07-06,38.109,38.266,37.729,38.05,1433402,0
2007-07-09,38.236,38.469,38.072,38.291,1143191,0
2007-07-10,37.998,38.345,37.763,37.763,1593134,0
2007-07-11,37.797,38.431,37.788,38.431,1905704,0
2007-07-12,38.439,39.652,38.21,39.652,2453904,0
2007-07-13,39.557,40.049,39.392,39.83,1644266,0
2007-07-16,39.83,40.114,39.315,39.386,1306949,0
2007-07-17,39.612,39.619,39.157,39.199,1159931,0
2007-07-18,38.542,39.534,38.542,39.465,1668261,0
2007-07-19,39.416,40.215,39.34,40.176,1442729,0
2007-07-20,40.223,40.455,39.762,39.822,1748093,0
2007-07-23,39.88,40.489,39.785,40.073,1007612,0
2007-07-24,39.911,40.237,38.658,38.736,2007678,0
2007-07-25,38.972,39.276,38.024,38.915,2504007,0
2007-07-26,38.847,38.964,37.562,38.05,2828204,0
2007-07-27,38.05,38.218,36.27,36.27,4465687,0
2007-07-30,36.169,37.186,36.004,37.037,2756006,0
2007-07-31,37.169,37.678,36.292,36.292,2688920,0
2007-08-01,36.191,37.772,36.185,37.735,2374223,0
2007-08-02,37.755,38.196,37.295,37.656,1895099,0
2007-08-03,37.696,37.991,36.139,36.169,2600362,0
2007-08-06,36.46,37.898,35.99,37.898,1695108,0
2007-08-07,37.562,38.775,37.344,38.462,2064546,0
2007-08-08,38.611,39.542,38.21,39.042,2800223,0
2007-08-09,38.336,39.008,37.721,37.763,2365745,0
2007-08-10,37.169,38.218,36.622,37.595,2133683,0
2007-08-13,37.813,39.134,37.662,38.492,1900595,0
2007-08-14,38.041,38.508,37.186,37.186,2420692,0
2007-08-15,37.021,37.779,36.396,36.427,1511351,0
2007-08-16,36.154,36.913,35.418,36.606,2464062,0
2007-08-17,37.772,37.961,36.139,37.321,2556147,0
2007-08-20,37.234,37.321,36.436,37.148,1842577,0
2007-08-21,36.818,37.961,36.804,37.611,1849095,0
2007-08-22,37.858,37.932,37.397,37.772,913811,0
2007-08-23,37.991,38.078,37.484,37.735,863467,0
2007-08-24,37.797,38.392,37.469,38.392,884421,0
2007-08-27,38.152,38.196,37.132,37.211,1483604,0
2007-08-28,36.584,37.234,36.418,36.468,1647062,0
2007-08-29,36.701,37.678,36.701,37.656,1232133,0
2007-08-30,37.366,37.755,37.037,37.266,818228,0
2007-08-31,37.603,37.712,37.03,37.412,993678,0
2007-09-04,37.545,38.227,37.478,37.983,961348,0
2007-09-05,37.956,38.092,37.562,37.852,1683997,0
2007-09-06,37.906,38.058,37.469,37.94,917008,0
2007-09-07,36.859,37.735,36.859,37.352,1457170,0
2007-09-10,37.545,37.75,36.999,37.344,1029205,0
2007-09-11,37.484,37.647,37.266,37.625,1238393,0
2007-09-12,37.603,37.956,37.603,37.779,1878743,0
2007-09-13,38.078,38.21,37.721,37.858,994191,0
2007-09-14,37.755,38.252,37.735,38.158,996092,0
2007-09-17,37.562,37.865,37.279,37.729,1384075,0
2007-09-18,37.991,38.353,37.514,38.353,1766800,0
2007-09-19,38.542,38.86,38.275,38.768,1314686,0
2007-09-20,38.768,38.768,38.125,38.275,928125,0
2007-09-21,38.703,38.86,38.252,38.517,1771655,0
2007-09-24,38.329,38.855,38.275,38.501,1857389,0
2007-09-25,38.375,38.98,38.266,38.485,1253855,0
2007-09-26,38.775,38.964,38.345,38.822,1029718,0
2007-09-27,39.111,39.111,38.353,38.798,1194564,0
2007-09-28,38.815,38.815,37.779,37.906,1279924,0
2007-10-01,38.078,38.542,38.016,38.407,1118019,0
2007-10-02,38.477,38.602,38.1,38.252,714335,0
2007-10-03,38.058,38.173,37.507,37.906,922121,0
2007-10-04,38.092,38.345,37.874,38.329,717913,0
2007-10-05,38.345,38.658,38.109,38.298,778612,0
2007-10-08,38.189,38.643,38.164,38.329,446236,0
2007-10-09,38.367,39.23,38.243,39.157,1964362,0
2007-10-10,39.119,39.291,38.915,39.104,1669807,0
2007-10-11,39.589,39.897,39.285,39.433,1486558,0
2007-10-12,39.619,40.056,39.425,39.542,1676323,0
2007-10-15,39.479,39.771,38.542,38.876,988314,0
2007-10-16,38.972,39.057,38.431,38.556,956059,0
2007-10-17,38.855,38.933,37.874,38.158,1328487,0
2007-10-18,37.923,38.291,37.906,38.164,941674,0
2007-10-19,38.173,38.236,37.195,37.195,2143006,0
2007-10-22,36.975,37.703,36.818,37.625,926848,0
2007-10-23,38.032,38.032,36.928,37.202,1177187,0
2007-10-24,37.14,37.712,36.975,37.532,1296795,0
2007-10-25,37.562,38.085,37.436,37.991,1045945,0
2007-10-26,38.109,38.336,37.839,38.32,1116869,0
2007-10-29,38.407,38.86,38.329,38.431,921227,0
2007-10-30,38.336,39.001,38.336,38.454,1131177,0
2007-10-31,38.611,39.082,38.424,38.815,1228940,0
2007-11-01,38.617,38.876,38.024,38.125,1261271,0
2007-11-02,38.243,39.125,37.712,38.336,2275142,0
2007-11-05,37.949,39.125,37.625,38.32,1427635,0
2007-11-06,38.595,38.595,37.618,38.109,1011825,0
2007-11-07,37.523,37.874,36.874,36.874,1794920,0
2007-11-08,36.749,38.016,36.741,37.998,2094741,0
2007-11-09,37.484,38.092,37.258,37.436,2070680,0
2007-11-12,37.084,37.632,37.084,37.226,2753216,0
2007-11-13,37.226,37.721,36.993,37.721,2568031,0
2007-11-14,37.804,37.914,37.43,37.493,1746864,0
2007-11-15,37.586,37.83,37.046,37.507,2274757,0
2007-11-16,37.772,38.092,37.366,37.956,1507135,0
2007-11-19,37.64,38.164,37.43,37.914,1765454,0
2007-11-20,37.898,38.542,37.721,38.462,2002136,0
2007-11-21,38.072,38.703,38.072,38.152,1853610,0
2007-11-23,38.32,38.32,37.729,38.158,476141,0
2007-11-26,38.078,38.775,37.874,37.983,1591960,0
2007-11-27,38.1,38.517,37.721,38.032,1659518,0
2007-11-28,38.158,38.534,37.932,38.109,2615696,0
2007-11-29,38.064,38.336,37.678,37.94,1570903,0
2007-11-30,38.313,38.439,38.032,38.383,2139543,0
2007-12-03,38.21,38.899,38.21,38.798,1595683,0
2007-12-04,38.572,39.065,38.345,39.065,2143167,0
2007-12-05,39.15,39.754,39.016,39.754,1675429,0
2007-12-06,39.737,39.911,39.276,39.911,1341079,0
2007-12-07,39.904,40.029,39.213,39.518,1805738,0
2007-12-10,39.55,39.745,39.348,39.612,1477194,0
2007-12-11,39.754,39.83,38.658,38.752,1877004,0
2007-12-12,39.534,39.534,37.813,38.125,3387395,0
2007-12-13,37.712,38.064,37.366,37.998,2807761,0
2007-12-14,37.148,37.258,36.584,36.614,3009043,0
2007-12-17,36.529,36.724,35.791,35.958,2801161,0
2007-12-18,35.996,36.285,35.748,35.902,2483691,0
2007-12-19,35.996,36.154,35.698,35.88,1888663,0
2007-12-20,36.069,36.069,35.213,35.621,1735238,0
2007-12-21,35.799,35.88,35.138,35.356,2989884,0
2007-12-24,35.457,35.684,35.388,35.53,698683,0
2007-12-26,35.37,35.56,35.174,35.286,1128562,0
2007-12-27,35.286,35.56,34.705,34.705,1244829,0
2007-12-28,34.761,35.168,34.572,34.955,1407266,0
2007-12-31,34.761,35.138,34.401,34.401,1880210,0
2008-01-02,34.408,34.783,34.337,34.471,2789611,0
2008-01-03,34.643,34.651,33.915,33.948,1975095,0
2008-01-04,33.726,34.109,33.651,33.651,1439661,0
2008-01-07,33.915,34.183,33.726,34.088,2306347,0
2008-01-08,34.237,34.424,33.948,34.001,2023844,0
2008-01-09,33.735,34.597,33.735,34.597,3129851,0
2008-01-10,34.408,35.189,34.385,34.832,2818498,0
2008-01-11,34.58,34.942,34.471,34.665,2324399,0
2008-01-14,34.878,35.48,34.683,35.394,3356483,0
2008-01-15,35.029,35.388,34.604,34.637,2513974,0
2008-01-16,34.747,35.161,34.572,34.722,2436408,0
2008-01-17,34.761,34.894,33.642,33.726,2289883,0
2008-01-18,34.024,34.205,33.235,33.415,2904573,0
2008-01-22,31.93,32.984,31.93,32.538,3277712,0
2008-01-23,32.547,34.258,32.303,34.205,5285725,0
2008-01-24,34.017,34.157,32.671,32.788,3117963,0
2008-01-25,33.086,33.21,32.312,32.452,1508979,0
2008-01-28,32.594,33.15,32.452,32.844,2023892,0
2008-01-29,33.141,33.4,32.695,32.78,1804175,0
2008-01-30,33.305,33.704,32.711,32.804,2275062,0
2008-01-31,32.514,33.625,32.328,33.359,3269121,0
2008-02-01,33.454,34.198,33.336,34.109,1732551,0
2008-02-04,34.088,34.621,33.962,34.355,1387492,0
2008-02-05,33.876,34.008,33.157,33.219,1412178,0
2008-02-06,33.508,33.86,33.314,33.352,1085833,0
2008-02-07,33.125,33.257,32.345,32.686,2088466,0
2008-02-08,32.446,32.828,32.32,32.756,1158910,0
2008-02-11,32.812,32.946,32.555,32.78,989875,0
2008-02-12,32.865,33.109,32.711,33.008,896048,0
2008-02-13,33.086,33.391,32.594,32.656,1122488,0
2008-02-14,32.72,33.094,32.227,32.396,923281,0
2008-02-15,32.396,32.788,32.108,32.686,1529370,0
2008-02-19,33.063,33.415,32.865,33.18,1710828,0
2008-02-20,32.828,33.25,32.72,33.18,1124117,0
2008-02-21,33.109,33.328,32.227,33.328,2050543,0
2008-02-22,33.415,33.423,32.264,32.624,1800704,0
2008-02-25,32.788,32.882,32.476,32.703,1861768,0
2008-02-26,32.649,32.977,32.523,32.905,1432252,0
2008-02-27,32.773,33.086,32.185,32.242,1791486,0
2008-02-28,32.076,32.469,32.032,32.396,2268813,0
2008-02-29,32.49,32.49,31.004,31.152,1875910,0
2008-03-03,31.175,31.522,30.926,31.45,1279915,0
2008-03-04,31.309,31.966,31.309,31.857,1731970,0
2008-03-05,32.006,32.006,31.436,31.819,1420717,0
2008-03-06,31.718,31.762,30.926,30.948,1481374,0
2008-03-07,30.894,31.067,30.504,30.926,1549816,0
2008-03-10,30.91,31.107,30.504,30.872,2047550,0
2008-03-11,31.515,31.896,31.074,31.896,2058673,0
2008-03-12,32.133,32.133,31.349,31.349,1538466,0
2008-03-13,31.262,31.285,30.707,31.145,1399545,0
2008-03-14,31.537,31.537,30.369,30.731,1477963,0
2008-03-17,30.112,30.668,29.636,30.356,1654744,0
2008-03-18,30.528,30.942,30.324,30.91,1293405,0
2008-03-19,31.246,31.405,30.377,30.377,1114506,0
2008-03-20,30.418,30.849,30.065,30.682,1113759,0
2008-03-24,30.755,30.817,30.246,30.528,800693,0
2008-03-25,30.479,30.565,30.197,30.403,1285315,0
2008-03-26,30.309,30.654,30.276,30.418,792591,0
2008-03-27,30.786,30.91,30.487,30.621,1473916,0
2008-03-28,30.879,30.879,30.174,30.292,1490291,0
2008-03-31,30.292,30.504,29.948,30.434,2267746,0
2008-04-01,30.495,31.216,30.479,31.124,1471610,0
2008-04-02,31.145,31.669,31.107,31.45,1058274,0
2008-04-03,31.326,31.623,31.059,31.473,1002807,0
2008-04-04,31.559,32.32,31.418,31.762,1191248,0
2008-04-07,31.99,31.99,31.568,31.669,1050611,0
2008-04-08,31.458,31.701,31.216,31.293,1355689,0
2008-04-09,31.371,31.623,31.262,31.458,696574,0
2008-04-10,31.693,31.754,31.443,31.645,1621833,0
2008-04-11,31.335,32.068,31.335,31.819,1440474,0
2008-04-14,31.871,32.168,31.778,32.147,979802,0
2008-04-15,32.374,32.649,32.155,32.514,1697929,0
2008-04-16,32.726,33.15,32.438,33.15,1010559,0
2008-04-17,32.984,33.314,32.89,33.101,1074952,0
2008-04-18,33.516,33.593,33.017,33.314,849860,0
2008-04-21,33.243,33.297,32.726,32.788,1063603,0
2008-04-22,32.631,32.695,32.277,32.438,1160295,0
2008-04-23,32.631,32.828,32.336,32.469,887545,0
2008-04-24,32.703,32.703,32.108,32.147,2047584,0
2008-04-25,32.336,32.484,32.006,32.117,952887,0
2008-04-28,32.083,32.438,31.966,32.185,912572,0
2008-04-29,32.068,32.211,31.693,31.739,996960,0
2008-04-30,31.778,32.076,31.506,31.543,1413359,0
2008-05-01,32.86,32.86,31.951,32.43,1834167,0
2008-05-02,32.656,32.773,32.357,32.357,1492163,0
2008-05-05,32.185,32.671,32.133,32.649,1245375,0
2008-05-06,32.662,33.078,32.277,32.921,1317717,0
2008-05-07,33.071,33.266,32.764,33.109,599214,0
2008-05-08,33.094,33.46,32.905,33.18,1243947,0
2008-05-09,33.055,33.454,32.86,33.25,1036739,0
2008-05-12,33.408,33.642,33.283,33.533,1003354,0
2008-05-13,33.586,33.682,33.297,33.579,817403,0
2008-05-14,33.776,34.205,33.579,34.166,1169612,0
2008-05-15,33.993,34.337,33.86,34.252,992439,0
2008-05-16,34.22,34.355,34.041,34.3,911802,0
2008-05-19,34.252,34.832,34.252,34.665,1531731,0
2008-05-20,34.424,34.643,34.229,34.291,1115351,0
2008-05-21,34.329,34.753,34.057,34.166,1530155,0
2008-05-22,33.971,34.564,33.971,34.541,865068,0
2008-05-23,34.385,34.385,33.932,34.041,1266853,0
2008-05-27,34.117,34.291,34.001,34.229,1653708,0
2008-05-28,34.252,34.63,34.157,34.621,1256492,0
2008-05-29,34.446,35.02,34.393,34.839,1142418,0
2008-05-30,34.926,35.071,34.446,34.621,2429985,0
2008-06-02,34.471,34.613,33.901,34.08,1549783,0
2008-06-03,34.322,34.471,34.08,34.329,2184646,0
2008-06-04,34.198,34.949,34.198,34.832,1404294,0
2008-06-05,34.665,35.064,34.504,34.862,1436606,0
2008-06-06,34.714,34.887,34.05,34.073,1273802,0
2008-06-09,33.977,34.783,33.977,34.714,977174,0
2008-06-10,34.439,34.832,34.322,34.761,860237,0
2008-06-11,34.63,34.731,34.134,34.337,1524830,0
2008-06-12,34.212,34.22,33.572,34.065,1727373,0
2008-06-13,33.985,34.658,33.767,34.518,981516,0
2008-06-16,34.439,34.439,33.853,34.205,875221,0
2008-06-17,34.276,34.613,34.258,34.462,1439124,0
2008-06-18,34.462,34.651,34.166,34.258,731157,0
2008-06-19,34.008,34.495,34.001,34.316,1024866,0
2008-06-20,34.134,34.439,33.642,33.642,1120643,0
2008-06-23,33.698,34.308,33.698,33.822,855254,0
2008-06-24,33.657,33.867,33.454,33.674,958579,0
2008-06-25,33.557,34.408,33.557,34.191,947532,0
2008-06-26,34.008,34.117,33.086,33.094,1355383,0
2008-06-27,33.078,33.375,32.438,32.438,1390018,0
2008-06-30,32.498,33.415,32.484,33.21,1697073,0
2008-07-01,32.852,33.712,32.756,33.508,2537278,0
2008-07-02,32.61,34.376,32.452,33.807,2627099,0
2008-07-03,34.017,34.346,33.328,33.423,1042520,0
2008-07-07,33.5,34.142,33.336,33.557,2058986,0
2008-07-08,33.484,34.243,33.336,34.237,1904359,0
2008-07-09,34.191,35.189,34.174,34.769,2385507,0
2008-07-10,34.839,35.161,34.597,34.731,1922318,0
2008-07-11,34.471,34.637,34.088,34.205,1665826,0
2008-07-14,34.541,34.557,33.616,33.751,1295577,0
2008-07-15,33.533,33.941,33.227,33.666,2274954,0
2008-07-16,33.735,33.908,32.882,33.094,1886561,0
2008-07-17,33.235,33.283,32.403,32.678,1888761,0
2008-07-18,32.649,33.305,32.476,32.804,1571899,0
2008-07-21,32.804,33.196,32.678,33.03,918140,0
2008-07-22,33.024,33.391,32.764,32.874,1051236,0
2008-07-23,32.865,33.03,32.053,32.303,1422690,0
2008-07-24,32.294,32.561,32.053,32.336,1591021,0
2008-07-25,32.469,32.624,32.083,32.108,990301,0
2008-07-28,32.1,32.303,31.819,32.076,1469819,0
2008-07-29,32.06,32.194,31.812,32.139,1085216,0
2008-07-30,32.053,32.649,32.053,32.514,1572124,0
2008-07-31,31.871,32.388,31.559,32.068,2885763,0
2008-08-01,32.117,32.234,31.145,31.152,1746394,0
2008-08-04,31.27,31.302,30.919,31.059,1767656,0
2008-08-05,31.225,32.032,30.919,32.032,1756595,0
2008-08-06,31.93,32.234,31.701,31.819,1774363,0
2008-08-07,31.739,31.99,31.302,31.45,2798275,0
2008-08-08,31.608,32.1,31.371,32.068,1169862,0
2008-08-11,32.068,32.662,31.718,32.357,1867456,0
2008-08-12,32.1,32.498,32.053,32.257,994137,0
2008-08-13,32.271,32.601,32.06,32.438,777521,0
2008-08-14,32.194,32.506,31.843,32.294,705397,0
2008-08-15,32.366,33.642,32.234,32.631,899210,0
2008-08-18,32.756,33.18,32.726,33.101,1136892,0
2008-08-19,33.101,33.257,32.585,33.017,898612,0
2008-08-20,33.039,33.078,32.671,32.905,1019384,0
2008-08-21,32.547,33.086,32.547,32.929,735049,0
2008-08-22,33.063,33.328,32.984,33.25,539433,0
2008-08-25,33.15,33.243,32.656,32.749,896446,0
2008-08-26,32.538,32.898,32.523,32.804,813308,0
2008-08-27,32.821,33.359,32.686,33.243,839098,0
2008-08-28,33.375,33.431,33.164,33.408,2253585,0
2008-08-29,33.321,33.533,32.953,32.991,760385,0
2008-09-02,32.969,33.533,32.585,32.711,1086797,0
2008-09-03,32.695,32.711,32.357,32.624,1120965,0
2008-09-04,32.561,32.735,32.32,32.577,1229131,0
2008-09-05,32.403,32.506,31.982,32.43,1270125,0
2008-09-08,32.711,33.735,32.695,33.735,1278413,0
2008-09-09,33.799,34.376,33.454,33.783,2278628,0
2008-09-10,33.86,34.322,33.726,34.057,1802965,0
2008-09-11,33.642,34.174,33.173,33.977,1650143,0
2008-09-12,33.829,34.355,33.698,34.151,968938,0
2008-09-15,33.5,34.393,33.375,33.651,1487459,0
2008-09-16,33.484,33.625,32.594,33.375,3152684,0
2008-09-17,32.914,33.219,32.147,32.162,2023949,0
2008-09-18,32.351,33.109,32.038,32.905,2943099,0
2008-09-19,33.117,34.58,31.904,33.125,3123264,0
2008-09-22,33.101,33.101,32.155,32.345,1166041,0
2008-09-23,32.351,32.695,31.754,31.778,1257115,0
2008-09-24,31.754,32.125,31.443,31.951,1050724,0
2008-09-25,31.951,32.53,31.951,32.162,1664153,0
2008-09-26,31.871,32.162,31.397,31.904,1713864,0
2008-09-29,31.584,31.693,30.545,30.84,3203859,0
2008-09-30,31.388,31.397,30.347,31.397,1698561,0
2008-10-01,31.152,32.023,30.948,31.857,1290406,0
2008-10-02,31.693,32.014,30.463,31.302,1551186,0
2008-10-03,31.669,31.857,30.552,30.849,2352636,0
2008-10-06,30.455,30.864,28.46,29.369,1658757,0
2008-10-07,29.62,30.026,28.283,28.29,1977444,0
2008-10-08,28.171,28.446,27.131,27.476,2497538,0
2008-10-09,27.419,27.623,25.042,25.042,2571725,0
2008-10-10,24.257,24.955,21.77,23.805,4308659,0
2008-10-13,25.009,26.521,23.867,26.487,2028831,0
2008-10-14,27.828,28.158,26.035,27.006,4206312,0
2008-10-15,26.927,27.186,24.892,25.387,2946170,0
2008-10-16,25.667,26.537,24.462,26.379,2831552,0
2008-10-17,25.878,27.67,25.347,26.355,1897059,0
2008-10-20,26.598,28.556,26.129,28.4,2300727,0
2008-10-21,28.178,28.672,26.956,27.233,1301978,0
2008-10-22,26.686,27.241,25.528,26.2,1705842,0
2008-10-23,26.41,27.804,25.449,26.537,2677337,0
2008-10-24,25.034,26.481,24.649,25.831,1793381,0
2008-10-27,25.462,26.41,25.042,25.33,1877337,0
2008-10-28,25.965,28.83,25.308,28.618,2045170,0
2008-10-29,28.407,28.618,26.796,27.296,1640230,0
2008-10-30,28.235,28.72,27.404,28.618,1393618,0
2008-10-31,28.407,28.882,27.365,27.623,2487065,0
2008-11-03,27.787,29.948,27.389,29.754,2890000,0
2008-11-04,30.347,30.356,29.51,29.823,2273641,0
2008-11-05,28.367,29.315,28.367,28.891,1978568,0
2008-11-06,28.641,28.964,27.476,27.795,1640730,0
2008-11-07,27.828,29.806,27.828,29.665,1789965,0
2008-11-10,30.105,30.129,28.141,28.532,1522914,0
2008-11-11,28.133,28.916,27.585,28.226,1605583,0
2008-11-12,27.654,27.93,27.233,27.428,1138625,0
2008-11-13,27.623,29.645,27.14,29.645,2104332,0
2008-11-14,29.214,30.121,28.359,28.774,1192547,0
2008-11-17,28.43,29.072,27.843,28.352,1405345,0
2008-11-18,28.235,28.83,27.452,28.414,1518868,0
2008-11-19,28.336,29.134,27.546,27.546,1318364,0
2008-11-20,27.287,27.889,25.863,26.294,2134959,0
2008-11-21,26.881,28.757,26.215,28.742,2173249,0
2008-11-24,29.197,29.252,27.819,28.055,1887380,0
2008-11-25,28.611,29.244,27.64,28.29,1909409,0
2008-11-26,27.693,28.46,27.632,28.453,1337524,0
2008-11-28,28.171,29.127,28.171,29.102,585984,0
2008-12-01,28.845,28.845,27.326,27.343,1186802,0
2008-12-02,27.546,28.055,27.14,27.897,1062196,0
2008-12-03,27.404,28.25,27.217,28.226,1073054,0
2008-12-04,27.921,28.178,25.84,26.303,1643807,0
2008-12-05,26.027,26.872,25.353,26.715,1573798,0
2008-12-08,27.279,27.529,26.707,27.083,1600257,0
2008-12-09,26.89,27.742,26.89,27.083,1496847,0
2008-12-10,27.537,27.999,27.178,27.521,1215126,0
2008-12-11,26.781,27.459,26.67,26.927,1715011,0
2008-12-12,26.662,26.99,26.129,26.949,1632363,0
2008-12-15,26.945,27.14,26.261,26.63,1277778,0
2008-12-16,26.715,27.617,26.7,27.617,1408545,0
2008-12-17,27.006,27.521,26.905,27.022,1106619,0
2008-12-18,27.154,27.725,26.905,27.131,1199833,0
2008-12-19,27.921,28.077,27.16,27.225,2487617,0
2008-12-22,27.022,27.632,26.927,27.389,1629539,0
2008-12-23,27.812,27.812,26.863,27.256,1588050,0
2008-12-24,27.271,27.734,27.186,27.38,369374,0
2008-12-26,27.476,27.702,27.352,27.529,358596,0
2008-12-29,27.515,27.751,27.335,27.742,852662,0
2008-12-30,27.742,28.007,27.485,28.007,1128133,0
2008-12-31,27.968,28.077,27.693,27.913,1149706,0
2009-01-02,28.275,28.468,27.819,28.336,887913,0
2009-01-05,28.21,28.751,27.937,28.625,1896957,0
2009-01-06,28.765,29.04,28.219,28.367,2166024,0
2009-01-07,28.171,28.4,27.734,27.937,1489757,0
2009-01-08,27.921,28.016,27.67,28.016,1387049,0
2009-01-09,28.15,28.21,27.67,27.86,1061343,0
2009-01-12,27.897,28.171,27.787,27.977,1490021,0
2009-01-13,27.921,27.968,26.999,27.178,1408174,0
2009-01-14,26.965,26.965,26.324,26.731,1191779,0
2009-01-15,26.605,26.841,26.355,26.841,1447027,0
2009-01-16,27.014,27.498,26.849,27.194,1572143,0
2009-01-20,27.029,27.358,26.582,26.692,1750967,0
2009-01-21,27.045,27.045,26.215,26.817,1724073,0
2009-01-22,26.487,27.068,26.451,26.841,1509648,0
2009-01-23,26.487,26.576,25.917,26.333,1134345,0
2009-01-26,26.487,27.249,26.451,26.974,1178579,0
2009-01-27,27.036,27.763,26.89,27.632,1394846,0
2009-01-28,27.93,27.968,27.459,27.779,1168729,0
2009-01-29,27.49,28.125,27.209,27.335,1107669,0
2009-01-30,27.256,27.772,26.841,26.999,1819396,0
2009-02-02,26.772,27.225,26.576,27.036,1120038,0
2009-02-03,27.092,27.147,26.781,26.905,1366966,0
2009-02-04,27.068,27.16,26.731,27.014,1558435,0
2009-02-05,26.899,27.271,26.537,27.154,1617309,0
2009-02-06,27.06,27.593,26.833,27.358,1556061,0
2009-02-09,27.318,27.335,26.872,27.296,1244438,0
2009-02-10,27.116,27.296,26.09,26.2,1653352,0
2009-02-11,26.176,26.405,25.761,25.981,1734521,0
2009-02-12,25.816,25.87,25.096,25.653,2113228,0
2009-02-13,25.653,25.878,25.409,25.534,1027077,0
2009-02-17,25.229,25.229,24.047,24.047,1831524,0
2009-02-18,24.213,24.213,23.688,23.899,2069817,0
2009-02-19,24.063,24.125,23.515,23.61,1334629,0
2009-02-20,23.577,23.586,22.654,22.985,2247085,0
2009-02-23,23.21,23.438,22.249,22.459,2152135,0
2009-02-24,22.03,23.03,21.887,22.867,3007358,0
2009-02-25,22.717,22.843,22.046,22.301,2798319,0
2009-02-26,22.452,22.585,21.598,21.677,1897987,0
2009-02-27,21.372,21.53,20.924,20.948,3444580,0
2009-03-02,20.588,20.801,19.797,19.847,2795434,0
2009-03-03,19.891,20.104,18.806,18.838,2769529,0
2009-03-04,19.076,19.68,18.654,19.415,2910004,0
2009-03-05,19.05,19.252,18.25,18.492,2676069,0
2009-03-06,18.633,19.068,18.287,18.823,2044868,0
2009-03-09,18.586,18.83,18.334,18.477,1734486,0
2009-03-10,18.772,19.227,18.603,19.142,2471917,0
2009-03-11,19.134,19.948,19.134,19.855,2993545,0
2009-03-12,19.656,19.838,19.219,19.767,2197037,0
2009-03-13,19.712,20.095,19.712,19.987,2162441,0
2009-03-16,20.11,20.815,20.11,20.339,2160765,0
2009-03-17,20.393,20.457,19.987,20.36,1858995,0
2009-03-18,20.197,21.199,20.05,21.066,2138949,0
2009-03-19,21.246,21.442,20.871,21.364,1852790,0
2009-03-20,21.488,21.81,21.23,21.284,1833432,0
2009-03-23,21.567,22.388,21.464,22.388,1520191,0
2009-03-24,22.177,22.396,21.684,21.887,1474366,0
2009-03-25,22.005,22.53,21.738,22.155,1849577,0
2009-03-26,22.294,22.404,21.826,22.404,1444042,0
2009-03-27,22.17,22.272,21.996,22.123,1168571,0
2009-03-30,21.778,21.856,21.284,21.622,1395346,0
2009-03-31,21.794,22.038,21.513,21.677,1935072,0
2009-04-01,21.442,21.802,21.379,21.747,1807858,0
2009-04-02,22.132,22.38,21.684,22.177,1530045,0
2009-04-03,22.217,22.38,22.005,22.335,1104462,0
2009-04-06,22.089,22.568,22.089,22.443,1438868,0
2009-04-07,22.148,22.365,22.005,22.053,1252582,0
2009-04-08,22.053,22.443,21.951,22.372,1333778,0
2009-04-09,22.92,22.929,22.317,22.592,1299547,0
2009-04-13,22.514,22.56,22.208,22.404,1051816,0
2009-04-14,22.184,22.217,21.835,22.155,1769889,0
2009-04-15,22.162,22.544,22.053,22.537,1300305,0
2009-04-16,22.717,23.045,22.459,22.677,1097730,0
2009-04-17,22.686,22.891,22.568,22.726,1067927,0
2009-04-20,22.459,22.852,22.294,22.56,1015104,0
2009-04-21,22.514,22.852,22.199,22.24,1613238,0
2009-04-22,22.184,22.31,21.84,21.958,1711493,0
2009-04-23,21.958,21.996,21.653,21.856,1673316,0
2009-04-24,21.979,22.038,21.598,21.87,1190894,0
2009-04-27,21.653,22.358,21.638,22.155,1391327,0
2009-04-28,22.03,22.301,21.856,21.996,1087786,0
2009-04-29,21.958,22.476,21.904,22.38,1000935,0
2009-04-30,23.085,23.914,22.692,23.143,2945045,0
2009-05-01,23.178,23.843,23.085,23.843,1221767,0
2009-05-04,23.899,24.087,23.57,23.798,1127390,0
2009-05-05,23.586,24.197,23.586,24.104,1588552,0
2009-05-06,24.238,24.462,24.007,24.213,2260101,0
2009-05-07,24.455,24.563,24.238,24.486,1477939,0
2009-05-08,24.807,25.26,24.643,24.765,2019407,0
2009-05-11,24.51,24.69,24.257,24.33,1596062,0
2009-05-12,24.423,24.486,24.047,24.323,1587960,0
2009-05-13,24.016,24.282,23.508,23.554,1427238,0
2009-05-14,23.633,23.774,23.21,23.414,1430561,0
2009-05-15,23.445,23.452,22.826,23.038,1616346,0
2009-05-18,23.303,23.515,22.835,23.219,1148732,0
2009-05-19,23.219,23.703,23.155,23.523,937785,0
2009-05-20,23.688,23.782,23.077,23.109,1428946,0
2009-05-21,22.819,22.943,22.576,22.709,942734,0
2009-05-22,22.717,23.069,22.625,22.793,680794,0
2009-05-26,22.701,23.57,22.616,23.57,1329821,0
2009-05-27,23.54,23.586,22.883,22.959,1095839,0
2009-05-28,23.178,23.798,23.03,23.664,1568981,0
2009-05-29,23.843,23.843,23.352,23.673,1663579,0
2009-06-01,23.899,24.757,23.883,24.699,1354153,0
2009-06-02,24.69,24.751,24.392,24.479,2034644,0
2009-06-03,24.51,24.54,24.047,24.213,1515029,0
2009-06-04,24.353,24.58,24.244,24.455,1290184,0
2009-06-05,24.589,24.868,24.306,24.655,1785061,0
2009-06-08,24.706,24.782,24.172,24.432,1342746,0
2009-06-09,24.471,24.547,23.945,24.181,1279394,0
2009-06-10,24.265,24.517,24.155,24.517,1555716,0
2009-06-11,24.244,24.868,24.104,24.672,1687891,0
2009-06-12,24.493,25.119,24.375,25.009,1160891,0
2009-06-15,24.807,24.892,24.274,24.447,1189869,0
2009-06-16,24.447,24.571,24.164,24.392,1357196,0
2009-06-17,24.353,24.832,24.265,24.531,1749390,0
2009-06-18,24.524,25.042,24.104,24.979,1332655,0
2009-06-19,25.136,25.183,24.471,24.493,1796687,0
2009-06-22,24.306,24.774,24.306,24.598,1859976,0
2009-06-23,24.649,24.649,24.025,24.125,1238451,0
2009-06-24,24.213,24.555,24.134,24.368,1210527,0
2009-06-25,24.298,24.993,24.142,24.955,1095170,0
2009-06-26,24.933,25.103,24.699,25.009,1041729,0
2009-06-29,25.05,25.378,24.933,25.361,1087606,0
2009-06-30,25.317,25.317,24.744,25.042,1551551,0
2009-07-01,25.136,25.479,25.034,25.449,872180,0
2009-07-02,25.212,25.212,24.054,24.054,1037511,0
2009-07-06,24.265,25.277,24.164,25.212,1834357,0
2009-07-07,25.3,25.3,24.501,24.54,1283606,0
2009-07-08,24.79,24.832,24.249,24.439,1197882,0
2009-07-09,24.501,24.605,24.125,24.447,894823,0
2009-07-10,24.36,24.407,23.939,24.148,1560836,0
2009-07-13,24.205,24.655,24.063,24.643,1174500,0
2009-07-14,24.723,24.925,24.415,24.925,987231,0
2009-07-15,25.127,25.52,25.018,25.495,1627120,0
2009-07-16,25.442,25.722,25.143,25.613,1147811,0
2009-07-17,25.605,25.628,25.252,25.52,991848,0
2009-07-20,25.706,25.706,25.325,25.653,654584,0
2009-07-21,25.956,25.956,25.613,25.887,705045,0
2009-07-22,25.848,26.073,25.722,25.863,738406,0
2009-07-23,25.831,26.686,25.73,26.63,1253129,0
2009-07-24,26.605,27.16,26.605,27.154,806580,0
2009-07-27,27.154,27.38,27.06,27.352,758405,0
2009-07-28,27.241,27.279,26.849,27.1,1130501,0
2009-07-29,26.899,27.194,26.582,26.855,1237688,0
2009-07-30,27.075,27.568,26.899,27.452,980200,0
2009-07-31,27.585,27.819,26.789,26.965,1821890,0
2009-08-03,27.036,27.256,26.63,26.796,1059095,0
2009-08-04,26.796,26.949,26.621,26.781,736880,0
2009-08-05,26.841,26.911,26.379,26.537,925316,0
2009-08-06,26.686,26.686,26.333,26.473,815957,0
2009-08-07,26.686,27.053,26.473,26.936,847399,0
2009-08-10,26.905,26.905,26.505,26.796,748556,0
2009-08-11,26.772,26.781,26.56,26.7,768464,0
2009-08-12,26.63,26.881,26.473,26.655,1089514,0
2009-08-13,26.521,26.722,26.396,26.56,824440,0
2009-08-14,26.481,26.825,26.37,26.692,900788,0
2009-08-17,26.537,26.936,26.238,26.582,1018268,0
2009-08-18,26.576,26.678,26.41,26.605,682835,0
2009-08-19,26.451,27.271,26.419,27.16,1265563,0
2009-08-20,27.225,27.271,26.855,27.217,891386,0
2009-08-21,27.389,27.67,27.209,27.654,1090690,0
2009-08-24,27.875,27.875,27.467,27.661,878082,0
2009-08-25,27.686,27.937,27.537,27.718,898591,0
2009-08-26,27.718,27.843,27.521,27.702,842837,0
2009-08-27,27.647,27.751,27.459,27.561,748564,0
2009-08-28,27.64,27.758,27.241,27.428,814498,0
2009-08-31,27.326,27.437,27.169,27.217,993373,0
2009-09-01,27.186,27.521,26.911,26.945,1124691,0
2009-09-02,26.841,27.029,26.582,26.747,1133455,0
2009-09-03,26.949,27.108,26.707,27.1,1088694,0
2009-09-04,27.178,27.296,26.936,27.296,707792,0
2009-09-08,27.437,27.485,27.271,27.352,862664,0
2009-09-09,27.38,27.67,27.326,27.413,1296821,0
2009-09-10,27.546,27.67,27.225,27.64,1168133,0
2009-09-11,27.585,27.693,27.389,27.485,873328,0
2009-09-14,27.515,27.999,27.467,27.96,1484239,0
2009-09-15,27.968,28.117,27.843,28.086,2451479,0
2009-09-16,28.25,28.532,28.007,28.485,1441874,0
2009-09-17,27.937,28.29,27.49,27.654,1606592,0
2009-09-18,27.742,27.905,27.459,27.585,1743215,0
2009-09-21,27.515,27.568,27.352,27.521,860697,0
2009-09-22,27.576,27.734,27.14,27.154,1221349,0
2009-09-23,27.241,27.905,27.225,27.373,1601710,0
2009-09-24,27.521,27.678,27.352,27.485,1101715,0
2009-09-25,27.467,27.647,27.389,27.413,592482,0
2009-09-28,27.452,27.843,27.452,27.718,453111,0
2009-09-29,27.725,27.905,27.576,27.843,737450,0
2009-09-30,27.834,27.86,27.413,27.498,1194214,0
2009-10-01,27.623,27.623,27.169,27.201,1347320,0
2009-10-02,27.075,27.194,26.605,26.638,1153678,0
2009-10-05,26.849,26.863,26.41,26.781,1252840,0
2009-10-06,26.81,27.053,26.605,27.053,1402623,0
2009-10-07,26.965,27.225,26.863,27.217,879753,0
2009-10-08,27.335,27.419,27.147,27.296,811330,0
2009-10-09,27.343,27.485,27.154,27.485,807914,0
2009-10-12,27.537,27.952,27.507,27.787,1033517,0
2009-10-13,27.819,27.96,27.617,27.921,1760277,0
2009-10-14,28.068,28.171,27.812,28.141,1550083,0
2009-10-15,28.133,28.477,27.977,28.43,1382873,0
2009-10-16,28.133,28.751,28.117,28.585,1719032,0
2009-10-19,28.611,30.129,28.392,29.657,5185267,0
2009-10-20,29.924,30.261,29.62,30.254,4728956,0
2009-10-21,30.214,30.572,29.815,30.205,2695748,0
2009-10-22,30.205,30.332,29.848,30.214,1478217,0
2009-10-23,30.316,30.394,29.549,29.62,1217903,0
2009-10-26,29.645,29.995,29.236,29.383,1712566,0
2009-10-27,29.463,29.995,29.463,29.681,1545012,0
2009-10-28,29.713,29.731,29.281,29.432,1642888,0
2009-10-29,29.51,30.137,29.189,30.112,2326864,0
2009-10-30,30.058,30.058,28.866,28.94,3205935,0
2009-11-02,29.049,29.172,28.68,28.991,1706678,0
2009-11-03,28.9,29.447,28.806,29.416,2037160,0
2009-11-04,29.501,30.033,29.369,29.526,1943920,0
2009-11-05,29.636,30.191,29.636,30.159,1447292,0
2009-11-06,30.026,30.283,29.839,30.003,1427762,0
2009-11-09,30.129,30.707,30.112,30.668,2191706,0
2009-11-10,30.589,30.864,30.495,30.747,1370614,0
2009-11-11,30.903,31.099,30.771,30.919,1290712,0
2009-11-12,30.762,31.335,30.747,30.872,2264351,0
2009-11-13,30.982,31.145,30.777,31.051,1921989,0
2009-11-16,31.207,31.49,31.124,31.458,1727242,0
2009-11-17,31.537,31.709,31.405,31.467,1500249,0
2009-11-18,31.436,31.85,31.371,31.515,2169875,0
2009-11-19,31.302,31.427,30.973,31.184,1608798,0
2009-11-20,31.067,31.241,30.948,31.051,2096628,0
2009-11-23,31.216,31.645,31.216,31.411,1017013,0
2009-11-24,31.522,31.616,31.262,31.515,1441460,0
2009-11-25,31.559,31.871,31.467,31.762,1668922,0
2009-11-27,31.285,31.591,30.926,31.168,584202,0
2009-11-30,31.137,31.481,31.131,31.388,1307665,0
2009-12-01,31.66,32.117,31.66,32.083,1700152,0
2009-12-02,32.1,32.812,31.896,32.773,2835901,0
2009-12-03,32.828,33.29,32.72,32.961,1747750,0
2009-12-04,33.328,33.345,32.594,32.999,1731085,0
2009-12-07,33.086,33.565,32.938,33.366,1830977,0
2009-12-08,33.25,33.383,32.874,33.345,1353892,0
2009-12-09,33.283,33.533,33.164,33.454,1375886,0
2009-12-10,33.572,33.977,33.44,33.815,1146286,0
2009-12-11,33.836,34.48,33.704,34.393,1498277,0
2009-12-14,34.643,34.697,34.393,34.564,1152599,0
2009-12-15,34.504,34.504,34.073,34.385,1451477,0
2009-12-16,34.564,34.564,34.117,34.284,2047072,0
2009-12-17,33.799,33.799,33.203,33.243,2411583,0
2009-12-18,33.305,33.666,33.109,33.634,2078777,0
2009-12-21,33.836,33.941,33.758,33.884,1528541,0
2009-12-22,33.884,34.065,33.776,33.941,1443034,0
2009-12-23,33.884,34.401,33.884,34.376,1247247,0
2009-12-24,34.393,34.901,34.393,34.878,494960,0
2009-12-28,34.894,35.113,34.753,34.933,641330,0
2009-12-29,35.02,35.182,34.862,34.901,909262,0
2009-12-30,34.815,34.926,34.572,34.705,943195,0
2009-12-31,34.747,34.942,34.109,34.109,980392,0
2010-01-04,34.355,34.604,33.993,34.073,1816585,0
2010-01-05,33.971,34.267,33.447,33.69,2718212,0
2010-01-06,33.698,34.117,33.666,33.829,1957366,0
2010-01-07,33.822,33.892,33.345,33.516,1546473,0
2010-01-08,33.408,33.829,33.219,33.776,1212363,0
2010-01-11,33.985,34.258,33.682,34.252,1571523,0
2010-01-12,34.109,34.462,33.892,34.22,2993558,0
2010-01-13,34.408,34.572,34.267,34.527,1430614,0
2010-01-14,34.541,34.705,34.3,34.658,1291897,0
2010-01-15,34.572,34.572,33.985,34.376,1725782,0
2010-01-19,34.462,34.761,34.385,34.689,1436482,0
2010-01-20,34.471,34.471,33.915,34.337,1927034,0
2010-01-21,34.258,34.564,33.4,33.533,2616085,0
2010-01-22,33.5,33.55,32.874,32.914,2615617,0
2010-01-25,33.235,33.593,32.795,33.383,2142601,0
2010-01-26,33.328,33.923,33.187,33.682,2082386,0
2010-01-27,33.593,33.593,33.063,33.454,1379501,0
2010-01-28,33.5,33.516,33.063,33.18,1373915,0
2010-01-29,33.336,33.469,32.89,32.898,1667472,0
2010-02-01,33.048,33.345,32.726,33.345,1339610,0
2010-02-02,33.305,33.69,32.929,33.674,1037636,0
2010-02-03,33.601,33.674,33.266,33.4,681156,0
2010-02-04,33.173,33.314,32.671,32.671,1655871,0
2010-02-05,32.617,32.756,32.277,32.695,2672005,0
2010-02-08,32.743,32.874,32.421,32.476,1605937,0
2010-02-09,32.844,33.321,32.538,32.865,1681192,0
2010-02-10,32.89,33.086,32.577,32.828,1380894,0
2010-02-11,32.72,33.134,32.328,33.125,1132494,0
2010-02-12,32.852,32.961,32.555,32.828,1417584,0
2010-02-16,33.109,33.704,33.048,33.704,1053126,0
2010-02-17,33.876,33.884,33.454,33.557,1188827,0
2010-02-18,33.431,34.125,33.431,34.109,1483640,0
2010-02-19,33.985,35.138,33.985,34.901,3579707,0
2010-02-22,34.962,35.205,34.799,34.917,1619006,0
2010-02-23,34.783,34.917,34.337,34.424,2377478,0
2010-02-24,34.533,34.689,34.096,34.637,1582439,0
2010-02-25,34.322,34.424,33.799,34.393,1644475,0
2010-02-26,34.393,34.511,33.923,33.977,1584565,0
2010-03-01,34.205,34.722,34.166,34.674,1687945,0
2010-03-02,34.848,35.045,34.791,34.942,1232801,0
2010-03-03,35.071,35.394,34.862,34.894,1802651,0
2010-03-04,35.029,35.071,34.683,34.979,1277211,0
2010-03-05,35.129,35.323,34.955,35.247,1371214,0
2010-03-08,35.196,35.294,35.045,35.088,1479829,0
2010-03-09,34.909,35.205,34.832,35.168,2002187,0
2010-03-10,35.147,35.174,34.731,35.064,1715774,0
2010-03-11,34.995,35.147,34.878,35.147,836761,0
2010-03-12,35.286,35.323,34.839,35.113,948985,0
2010-03-15,35.029,35.279,34.995,35.262,1271086,0
2010-03-16,35.27,35.706,35.189,35.69,1184399,0
2010-03-17,35.791,35.943,35.553,35.858,1622835,0
2010-03-18,35.379,35.451,35.239,35.323,1487803,0
2010-03-19,35.348,35.495,35.029,35.294,1723339,0
2010-03-22,35.155,35.279,35.011,35.182,1008383,0
2010-03-23,35.168,35.464,35.036,35.434,1334494,0
2010-03-24,35.363,35.464,35.189,35.247,2297622,0
2010-03-25,35.394,35.457,34.926,34.971,1503458,0
2010-03-26,34.971,35.247,34.753,34.979,1436698,0
2010-03-29,35.12,35.512,35.057,35.512,935483,0
2010-03-30,35.48,35.639,35.307,35.37,1419547,0
2010-03-31,35.27,35.294,34.761,34.901,1963768,0
2010-04-01,34.979,35.621,34.979,35.512,1005388,0
2010-04-05,35.572,35.799,35.434,35.799,865782,0
2010-04-06,35.621,36.38,35.222,36.372,1196123,0
2010-04-07,36.372,36.436,35.895,36.09,795447,0
2010-04-08,36.052,36.06,35.764,35.902,1000353,0
2010-04-09,35.99,36.098,35.612,36.09,880323,0
2010-04-12,36.233,36.366,36.107,36.191,815715,0
2010-04-13,36.185,36.191,35.764,36.021,689146,0
2010-04-14,36.021,36.028,35.669,35.99,1291509,0
2010-04-15,35.99,36.27,35.698,36.09,1450816,0
2010-04-16,36.034,36.16,35.37,35.714,1918801,0
2010-04-19,35.596,36.06,35.596,35.917,1598334,0
2010-04-20,36.131,36.233,35.967,36.16,1125236,0
2010-04-21,36.16,36.708,36.145,36.639,1729977,0
2010-04-22,36.497,37.037,36.343,36.984,1568962,0
2010-04-23,37.012,37.548,36.789,37.509,1466543,0
2010-04-26,37.478,37.523,37.186,37.211,0,0
2010-04-27,37.03,37.312,36.562,36.678,1481883,0
2010-04-28,36.943,37.949,36.787,37.788,2438447,0
2010-04-29,37.914,38.182,37.57,37.618,1960686,0
2010-04-30,37.721,38.173,37.562,37.696,1955571,0
2010-05-03,37.804,38.383,37.671,38.275,1651514,0
2010-05-04,37.839,38.058,37.507,37.671,2217425,0
2010-05-05,37.514,37.75,37.101,37.279,1757104,0
2010-05-06,37.148,37.303,33.651,36.427,3118852,0
2010-05-07,36.402,36.686,35.596,35.757,3362640,0
2010-05-10,36.818,37.241,36.504,37.093,1788561,0
2010-05-11,36.765,37.804,36.647,37.344,1372280,0
2010-05-12,37.375,37.696,37.148,37.523,1220025,0
2010-05-13,37.412,37.906,37.25,37.397,1720218,0
2010-05-14,37.202,37.461,36.824,37.015,2084361,0
2010-05-17,37.015,37.383,36.592,37.25,1399930,0
2010-05-18,37.611,37.763,36.859,36.913,1985077,0
2010-05-19,36.663,36.896,36.114,36.38,1112929,0
2010-05-20,35.612,36.114,35.213,35.294,2381496,0
2010-05-21,34.807,35.521,34.58,35.521,2529931,0
2010-05-24,35.161,35.63,35.029,35.104,1120845,0
2010-05-25,34.385,35.036,33.876,35.011,2608297,0
2010-05-26,35.182,35.512,34.761,34.855,2062726,0
2010-05-27,35.434,35.639,35.113,35.596,1059655,0
2010-05-28,35.63,35.996,35.53,35.612,1229012,0
2010-06-01,35.388,35.832,35.147,35.147,1457807,0
2010-06-02,35.37,35.748,34.987,35.698,2860217,0
2010-06-03,35.873,36.013,35.503,35.917,1715093,0
2010-06-04,35.286,35.464,34.63,34.761,1965390,0
2010-06-07,34.776,35.222,34.424,34.783,2081068,0
2010-06-08,34.731,35.348,34.557,35.27,2378193,0
2010-06-09,35.434,35.873,35.155,35.307,2627367,0
2010-06-10,35.723,36.177,35.662,36.107,1773926,0
2010-06-11,35.817,36.139,35.503,36.069,1871653,0
2010-06-14,36.318,36.701,36.318,36.388,1130060,0
2010-06-15,36.78,37.412,36.606,37.375,1833573,0
2010-06-16,37.211,38.058,37.202,37.75,1751604,0
2010-06-17,37.352,37.881,37.124,37.839,2380219,0
2010-06-18,37.932,37.932,37.632,37.839,2048378,0
2010-06-21,38.125,38.196,37.383,37.586,845174,0
2010-06-22,37.647,37.712,36.663,36.787,1124330,0
2010-06-23,36.749,36.92,36.233,36.396,1397143,0
2010-06-24,36.309,36.851,36.241,36.402,1419881,0
2010-06-25,36.388,36.663,35.952,36.409,1347293,0
2010-06-28,36.418,36.749,36.145,36.614,833458,0
2010-06-29,36.256,36.292,35.566,35.698,1428638,0
2010-06-30,35.716,36.19,35.492,35.691,1948307,0
2010-07-01,35.572,35.85,35.161,35.279,1734379,0
2010-07-02,35.363,35.791,35.262,35.581,1598871,0
2010-07-06,35.841,36.199,35.596,35.934,1375996,0
2010-07-07,36.069,37.061,35.887,37.053,1817631,0
2010-07-08,37.266,37.366,36.951,37.093,1416149,0
2010-07-09,37.053,37.383,36.851,37.352,1224059,0
2010-07-12,37.202,37.5,37.021,37.303,721658,0
2010-07-13,37.562,37.839,37.383,37.647,1180662,0
2010-07-14,37.523,37.578,37.155,37.5,1591620,0
2010-07-15,37.554,37.839,37.258,37.75,1373093,0
2010-07-16,37.64,37.662,36.811,36.881,1744034,0
2010-07-19,36.89,37.421,36.678,37.312,917896,0
2010-07-20,36.686,37.39,36.476,37.375,2045512,0
2010-07-21,37.461,37.461,36.409,36.647,1760422,0
2010-07-22,36.851,37.43,36.796,37.328,1303848,0
2010-07-23,37.344,37.632,37.046,37.611,1025716,0
2010-07-26,37.721,37.865,37.493,37.865,1440459,0
2010-07-27,37.961,38.345,37.772,38.32,3506191,0
2010-07-28,38.189,38.266,37.914,38.085,1462959,0
2010-07-29,38.305,38.392,37.436,37.687,1359902,0
2010-07-30,35.684,36.968,35.684,36.123,4329144,0
2010-08-02,36.46,36.733,35.996,36.402,2580411,0
2010-08-03,36.233,36.396,36.098,36.217,1897760,0
2010-08-04,36.285,36.445,35.99,36.352,1980819,0
2010-08-05,36.224,36.656,36.131,36.614,1406382,0
2010-08-06,36.46,36.749,36.16,36.647,1983301,0
2010-08-09,36.741,37.454,36.701,37.037,1530550,0
2010-08-10,36.804,37.177,36.49,36.993,2110181,0
2010-08-11,36.622,36.622,36.131,36.177,1535284,0
2010-08-12,35.348,36.454,35.348,36.139,1636466,0
2010-08-13,35.952,36.512,35.91,36.16,1020686,0
2010-08-16,35.983,36.372,35.684,36.318,1523638,0
2010-08-17,36.576,36.663,36.358,36.476,2641012,0
2010-08-18,36.521,36.529,36.06,36.343,2747668,0
2010-08-19,36.256,36.285,35.604,35.887,1558376,0
2010-08-20,35.56,35.996,35.442,35.926,1221775,0
2010-08-23,36.004,36.454,35.952,36.123,932640,0
2010-08-24,35.791,36.388,35.714,36.114,1356434,0
2010-08-25,35.895,36.249,35.612,36.123,2850422,0
2010-08-26,36.185,36.497,36.004,36.107,1354452,0
2010-08-27,36.285,36.975,35.967,36.881,1460679,0
2010-08-30,36.749,36.999,36.445,36.482,952961,0
2010-08-31,36.406,36.82,36.116,36.664,1868296,0
2010-09-01,36.951,37.532,36.851,37.43,2231494,0
2010-09-02,37.562,37.562,36.913,37.117,1317698,0
2010-09-03,37.344,37.397,36.936,37.202,1229333,0
2010-09-07,36.975,37.093,36.701,36.92,4246933,0
2010-09-08,36.959,37.053,36.606,36.741,4036640,0
2010-09-09,37.015,37.053,36.765,36.859,1140459,0
2010-09-10,36.796,37.218,36.521,37.148,2054578,0
2010-09-13,37.366,37.532,37.076,37.436,1617221,0
2010-09-14,37.359,37.865,37.258,37.755,1929470,0
2010-09-15,37.478,37.889,37.478,37.712,2276514,0
2010-09-16,37.211,37.211,36.396,36.537,2055348,0
2010-09-17,36.724,36.824,36.177,36.241,2825419,0
2010-09-20,36.241,36.554,36.208,36.427,1883871,0
2010-09-21,36.476,36.537,35.808,35.99,3371810,0
2010-09-22,35.85,36.358,35.841,36.09,1800417,0
2010-09-23,35.934,36.028,35.537,35.581,1488689,0
2010-09-24,35.808,36.154,35.748,35.873,1399917,0
2010-09-27,35.943,36.107,35.669,36.004,1488351,0
2010-09-28,36.034,36.069,35.604,35.983,1743248,0
2010-09-29,35.866,36.185,35.791,36.123,1574466,0
2010-09-30,36.304,36.451,35.814,35.942,1676402,0
2010-10-01,36.169,36.529,35.934,36.372,2313841,0
2010-10-04,36.326,36.562,36.123,36.264,1411460,0
2010-10-05,36.554,36.811,36.366,36.787,1822824,0
2010-10-06,36.796,36.984,36.537,36.672,1233394,0
2010-10-07,36.804,36.913,36.562,36.647,1168316,0
2010-10-08,36.724,37.021,36.656,36.951,1351826,0
2010-10-11,36.928,37.295,36.928,37.124,923630,0
2010-10-12,37.076,37.076,36.656,36.765,1100027,0
2010-10-13,36.993,37.046,36.796,36.851,1649057,0
2010-10-14,36.851,37.053,36.562,36.686,756763,0
2010-10-15,36.984,37.007,36.614,36.867,2663382,0
2010-10-18,36.804,37.148,36.804,36.993,779073,0
2010-10-19,36.663,37.124,36.545,36.701,1250153,0
2010-10-20,36.715,37.25,36.622,36.999,916752,0
2010-10-21,37.124,37.241,36.554,36.773,714060,0
2010-10-22,36.896,36.968,36.468,36.724,1126303,0
2010-10-25,36.913,37.03,36.606,36.639,1075030,0
2010-10-26,36.504,36.859,36.454,36.818,1078037,0
2010-10-27,36.701,36.842,36.372,36.824,846588,0
2010-10-28,36.951,37.11,36.647,36.975,1045456,0
2010-10-29,36.705,36.754,36.396,36.592,1351183,0
2010-11-01,36.715,36.968,35.512,35.74,1716225,0
2010-11-02,36.004,36.285,35.91,36.241,1327784,0
2010-11-03,36.199,36.396,35.975,36.264,999839,0
2010-11-04,36.521,36.89,36.46,36.859,1053726,0
2010-11-05,36.867,36.951,36.592,36.647,694780,0
2010-11-08,36.49,36.631,36.004,36.372,822889,0
2010-11-09,36.396,36.686,36.09,36.224,1287556,0
2010-11-10,36.199,36.217,35.873,35.975,1128727,0
2010-11-11,35.808,36.09,35.808,36.052,967329,0
2010-11-12,35.841,35.934,35.612,35.772,854481,0
2010-11-15,35.817,36.076,35.779,35.779,911719,0
2010-11-16,35.684,35.772,35.051,35.298,1159432,0
2010-11-17,35.34,35.503,35.138,35.189,807218,0
2010-11-18,35.48,35.512,35.213,35.457,767868,0
2010-11-19,35.457,35.996,35.418,35.772,2182134,0
2010-11-22,35.612,35.926,35.521,35.902,1153144,0
2010-11-23,35.675,35.698,35.247,35.323,1526051,0
2010-11-24,35.495,35.589,35.323,35.512,839681,0
2010-11-26,35.323,35.544,35.071,35.294,901896,0
2010-11-29,35.045,35.064,34.643,35.064,1460563,0
2010-11-30,34.793,35.127,34.706,34.864,4440720,0
2010-12-01,35.189,35.589,35.168,35.53,3973944,0
2010-12-02,35.426,35.698,35.222,35.63,3880773,0
2010-12-03,35.503,35.675,35.286,35.669,814933,0
2010-12-06,35.581,35.723,35.451,35.451,2208450,0
2010-12-07,35.684,36.098,35.495,35.572,1453810,0
2010-12-08,35.553,35.731,35.379,35.426,1235118,0
2010-12-09,35.544,35.841,35.434,35.74,1003764,0
2010-12-10,35.841,36.139,35.799,36.084,1014954,0
2010-12-13,36.249,36.285,35.808,36.16,1310352,0
2010-12-14,36.278,36.46,36.084,36.131,952280,0
2010-12-15,36.123,36.199,35.495,35.537,1733663,0
2010-12-16,35.539,35.769,35.404,35.687,1210074,0
2010-12-17,35.544,35.604,35.168,35.503,2268389,0
2010-12-20,35.662,35.799,35.442,35.69,1088110,0
2010-12-21,35.799,35.895,35.56,35.63,1018080,0
2010-12-22,35.316,35.53,35.168,35.521,710161,0
2010-12-23,35.53,35.69,35.464,35.589,651957,0
2010-12-27,35.56,35.566,35.262,35.286,894400,0
2010-12-28,35.394,35.394,35.174,35.348,680611,0
2010-12-29,35.294,35.467,35.246,35.39,633806,0
2010-12-30,35.323,35.639,35.323,35.509,971675,0
2010-12-31,35.51,35.626,35.356,35.461,1056976,0
2011-01-03,35.656,35.779,35.464,35.662,997775,0
2011-01-04,35.764,35.934,35.48,35.866,1120542,0
2011-01-05,35.757,35.99,35.675,35.873,1388468,0
2011-01-06,35.791,35.791,35.34,35.74,1593099,0
2011-01-07,35.799,36.27,35.69,36.264,1897556,0
2011-01-10,36.098,36.199,35.858,36.107,1879115,0
2011-01-11,36.169,36.537,36.123,36.343,1842517,0
2011-01-12,36.576,36.647,36.38,36.512,812275,0
2011-01-13,36.468,36.686,36.402,36.562,1366348,0
2011-01-14,36.545,36.741,36.454,36.663,1224259,0
2011-01-18,36.811,36.811,36.476,36.708,1293087,0
2011-01-19,36.724,36.733,36.358,36.436,872715,0
2011-01-20,36.445,36.78,36.409,36.584,1048365,0
2011-01-21,36.756,36.78,36.396,36.402,2556852,0
2011-01-24,36.468,36.708,36.396,36.701,878836,0
2011-01-25,36.663,36.756,36.454,36.694,885794,0
2011-01-26,36.724,36.904,36.38,36.409,919616,0
2011-01-27,36.46,36.89,36.38,36.787,945110,0
2011-01-28,36.787,36.874,36.114,36.169,961549,0
2011-01-31,36.19,36.447,36.175,36.198,1103591,0
2011-02-01,36.445,36.504,36.264,36.49,766121,0
2011-02-02,36.326,36.366,36.107,36.177,1083007,0
2011-02-03,36.09,36.352,36.013,36.278,726037,0
2011-02-04,36.249,36.352,36.043,36.233,920326,0
2011-02-07,36.27,36.476,36.16,36.256,923990,0
2011-02-08,36.309,36.521,36.249,36.352,1517673,0
2011-02-09,36.292,37.053,36.224,36.765,1650675,0
2011-02-10,36.631,36.956,36.527,36.694,983058,0
2011-02-11,36.599,36.796,36.454,36.733,1024495,0
2011-02-14,36.663,36.724,36.309,36.497,784827,0
2011-02-15,36.352,36.708,36.343,36.576,705735,0
2011-02-16,36.614,36.773,36.427,36.545,842713,0
2011-02-17,36.468,36.78,36.468,36.663,777161,0
2011-02-18,36.701,37.046,36.663,36.881,1156605,0
2011-02-22,36.529,36.867,36.309,36.352,1650668,0
2011-02-23,36.366,36.622,36.358,36.436,1323038,0
2011-02-24,36.497,36.672,36.372,36.482,1479561,0
2011-02-25,36.57,36.789,36.399,36.767,1006354,0
2011-02-28,36.807,37.209,36.672,36.839,1218798,0
2011-03-01,36.971,37.175,36.442,36.502,1216497,0
2011-03-02,36.527,36.767,36.331,36.743,1230104,0
2011-03-03,36.932,37.345,36.757,37.233,3781471,0
2011-03-04,37.167,37.345,36.908,37.345,4416782,0
2011-03-07,37.39,37.797,37.39,37.632,4642324,0
2011-03-08,37.753,38.176,37.667,38.11,2630103,0
2011-03-09,37.975,38.541,37.956,38.475,2293943,0
2011-03-10,38.255,38.626,37.961,37.967,2206289,0
2011-03-11,38.127,38.389,37.948,38.332,1470431,0
2011-03-14,38.042,38.11,37.581,37.931,2040507,0
2011-03-15,37.286,37.795,37.258,37.7,4479021,0
2011-03-16,37.709,37.778,37.201,37.303,3623941,0
2011-03-17,37.663,37.809,37.225,37.415,1942679,0
2011-03-18,37.7,37.778,37.098,37.241,2088144,0
2011-03-21,37.564,37.726,37.423,37.675,612041,0
2011-03-22,37.76,37.873,37.534,37.629,1235284,0
2011-03-23,37.606,37.769,37.359,37.59,1217389,0
2011-03-24,37.811,37.922,37.455,37.76,904832,0
2011-03-25,37.769,38.033,37.629,37.837,795791,0
2011-03-28,37.931,38.239,37.621,37.621,1021302,0
2011-03-29,37.667,38.127,37.606,38.087,1302084,0
2011-03-30,38.199,38.887,38.199,38.791,1871257,0
2011-03-31,38.79,39.011,38.496,38.768,1551128,0
2011-04-01,38.96,39.132,38.887,39.087,1141187,0
2011-04-04,39.132,39.173,38.977,39.095,836618,0
2011-04-05,38.99,39.341,38.99,39.188,1362326,0
2011-04-06,39.266,39.553,39.238,39.306,1062521,0
2011-04-07,39.291,39.387,39.087,39.197,1145976,0
2011-04-08,39.306,39.37,38.643,38.969,950832,0
2011-04-11,39.039,39.132,38.445,38.586,1082828,0
2011-04-12,38.499,38.635,38.145,38.287,930331,0
2011-04-13,38.372,38.635,38.317,38.389,1283944,0
2011-04-14,38.19,38.389,38.059,38.302,1166210,0
2011-04-15,38.467,39.182,38.428,39.071,1379008,0
2011-04-18,38.754,39.062,38.506,38.643,1066787,0
2011-04-19,38.713,38.8,38.541,38.563,739298,0
2011-04-20,38.91,39.243,38.858,39.117,887407,0
2011-04-21,39.165,39.238,38.952,39.173,664320,0
2011-04-25,39.221,39.221,38.841,39.124,1014169,0
2011-04-26,39.156,39.284,38.19,38.697,3018127,0
2011-04-27,38.8,39.393,38.69,39.291,1364481,0
2011-04-28,39.205,39.592,39.188,39.56,1448989,0
2011-04-29,39.521,40.053,39.432,40.014,1551865,0
2011-05-02,40.084,40.519,40.084,40.454,1806429,0
2011-05-03,40.382,40.911,40.237,40.749,3071258,0
2011-05-04,40.519,40.797,40.351,40.757,1752225,0
2011-05-05,40.614,40.623,40.085,40.261,1224847,0
2011-05-06,40.915,40.922,40.313,40.511,949553,0
2011-05-09,40.432,40.614,40.163,40.534,1310497,0
2011-05-10,40.669,41.303,40.614,41.168,1413469,0
2011-05-11,41.094,41.334,40.919,41.126,2125864,0
2011-05-12,41.074,41.597,41.017,41.533,918674,0
2011-05-13,41.533,41.746,41.278,41.604,1199752,0
2011-05-16,41.405,41.795,41.152,41.215,1071519,0
2011-05-17,41.201,41.515,40.94,41.27,1207709,0
2011-05-18,41.287,41.287,40.733,40.922,1365656,0
2011-05-19,41.009,41.145,40.873,41.104,1001320,0
2011-05-20,41.013,41.303,40.831,41.094,1116043,0
2011-05-23,41.089,41.089,40.709,40.757,1207678,0
2011-05-24,40.748,41.033,40.669,40.789,1054765,0
2011-05-25,40.614,40.66,40.225,40.479,1308615,0
2011-05-26,40.368,40.47,40.075,40.416,1062678,0
2011-05-27,40.589,40.695,40.318,40.477,666095,0
2011-05-31,40.863,40.921,40.51,40.871,1732170,0
2011-06-01,40.717,40.844,40.266,40.266,947850,0
2011-06-02,40.281,40.29,39.751,40.155,1076546,0
2011-06-03,39.595,40.021,39.515,39.796,675248,0
2011-06-06,39.783,39.783,39.426,39.592,642664,0
2011-06-07,39.652,39.915,39.556,39.564,865245,0
2011-06-08,39.461,39.66,39.123,39.42,1372773,0
2011-06-09,39.371,39.47,39.067,39.251,1240441,0
2011-06-10,39.163,39.306,39.043,39.067,1142368,0
2011-06-13,39.099,39.515,38.964,39.332,936535,0
2011-06-14,39.556,39.706,39.341,39.437,1357389,0
2011-06-15,39.242,39.556,38.993,39.13,1377035,0
2011-06-16,39.219,39.333,38.984,39.284,1593497,0
2011-06-17,39.492,39.652,39.332,39.461,1532486,0
2011-06-20,39.315,39.532,39.009,39.47,1060554,0
2011-06-21,39.595,40.05,39.428,39.819,1343056,0
2011-06-22,39.619,39.715,39.387,39.443,975054,0
2011-06-23,39.099,39.163,38.73,39.017,1204737,0
2011-06-24,39.13,39.548,39.085,39.3,1476183,0
2011-06-27,39.291,39.715,39.291,39.652,857213,0
2011-06-28,39.685,40.101,39.628,39.852,932430,0
2011-06-29,39.998,40.117,39.843,40.058,922670,0
2011-06-30,40.096,40.155,39.849,40.088,691581,0
2011-07-01,40.173,40.749,40.125,40.71,917551,0
2011-07-05,40.71,40.855,40.477,40.557,936455,0
2011-07-06,40.353,40.629,40.257,40.466,787254,0
2011-07-07,40.725,40.773,40.454,40.581,697260,0
2011-07-08,40.229,40.446,40.141,40.364,702081,0
2011-07-11,39.972,40.045,39.748,39.835,747479,0
2011-07-12,39.819,40.356,39.782,40.077,936898,0
2011-07-13,40.278,40.348,39.827,39.895,934504,0
2011-07-14,39.981,40.206,39.852,39.956,1461812,0
2011-07-15,40.206,40.364,39.852,40.331,1627751,0
2011-07-18,40.318,40.318,39.644,39.903,1132133,0
2011-07-19,39.956,40.152,39.616,40.112,1002861,0
2011-07-20,40.133,40.55,40.021,40.485,929619,0
2011-07-21,40.678,41.535,40.533,41.413,1459771,0
2011-07-22,41.175,41.375,40.981,41.055,800884,0
2011-07-25,40.725,41.222,40.669,41.094,724379,0
2011-07-26,41.148,41.148,40.809,40.939,678490,0
2011-07-27,40.877,40.935,40.533,40.637,934238,0
2011-07-28,41.077,41.384,40.397,40.775,1401344,0
2011-07-29,40.484,40.597,39.851,39.938,1468339,0
2011-08-01,40.311,40.382,39.332,39.532,1558908,0
2011-08-02,39.364,39.43,38.787,38.787,1407779,0
2011-08-03,38.778,38.89,38.283,38.852,1595299,0
2011-08-04,38.488,38.773,37.736,37.736,2178400,0
2011-08-05,38.08,38.257,37.022,37.766,3048762,0
2011-08-08,37.031,37.505,35.142,35.286,2815245,0
2011-08-09,35.518,36.768,34.637,36.735,5098376,0
2011-08-10,36.118,37.12,35.951,36.197,3125183,0
2011-08-11,36.309,38.385,36.182,37.975,2504421,0
2011-08-12,38.138,38.346,37.424,37.625,1927271,0
2011-08-15,37.85,38.811,37.818,38.755,1719529,0
2011-08-16,38.435,38.755,38.179,38.651,1603788,0
2011-08-17,38.811,39.324,38.705,38.819,1350088,0
2011-08-18,38.194,38.498,37.857,38.274,2382968,0
2011-08-19,37.967,38.435,37.809,38.074,1925830,0
2011-08-22,38.563,38.651,37.775,37.872,1886932,0
2011-08-23,38.008,39.22,37.8,39.22,2770916,0
2011-08-24,39.266,40.068,39.099,40.013,1839420,0
2011-08-25,40.101,40.11,39.188,39.556,1973152,0
2011-08-26,39.316,39.787,38.53,39.568,1478561,0
2011-08-29,39.998,40.294,39.812,40.278,863489,0
2011-08-30,40.173,40.413,39.981,40.197,1941570,0
2011-08-31,40.302,40.696,40.203,40.514,1270184,0
2011-09-01,40.645,40.718,40.007,40.05,1344206,0
2011-09-02,39.595,40.053,39.497,39.785,1253787,0
2011-09-06,38.928,39.219,38.504,39.161,1475084,0
2011-09-07,39.503,39.712,39.292,39.673,1212300,0
2011-09-08,39.673,40.104,39.495,39.591,2226909,0
2011-09-09,39.292,39.357,38.594,38.847,2326215,0
2011-09-12,38.602,39.43,38.513,39.422,5261667,0
2011-09-13,39.552,39.737,39.137,39.698,1708336,0
2011-09-14,39.817,40.167,39.389,39.763,1775054,0
2011-09-15,40.032,40.623,39.69,40.623,2725303,0
2011-09-16,40.688,41.262,40.688,41.002,1790045,0
2011-09-19,40.397,40.971,40.397,40.825,1360318,0
2011-09-20,41.035,42.172,40.971,41.353,1770254,0
2011-09-21,41.287,41.287,40.143,40.143,1713848,0
2011-09-22,39.122,39.624,38.781,39.032,2159683,0
2011-09-23,38.977,39.51,38.977,39.307,1817033,0
2011-09-26,39.704,39.886,39.242,39.833,2454922,0
2011-09-27,40.087,40.517,39.868,40.038,1504590,0
2011-09-28,40.013,40.307,39.307,39.381,1476678,0
2011-09-29,39.91,40.257,39.585,40.104,1218042,0
2011-09-30,39.813,40.36,39.748,39.757,1467401,0
2011-10-03,39.755,40.232,38.977,38.977,1698327,0
2011-10-04,38.684,39.543,38.142,39.503,3752623,0
2011-10-05,39.518,39.698,38.918,39.657,1685947,0
2011-10-06,39.577,40.451,39.439,40.42,1280326,0
2011-10-07,40.629,40.825,40.248,40.475,1731943,0
2011-10-10,41.002,41.376,40.809,41.376,980079,0
2011-10-11,41.077,41.213,40.696,40.986,1161820,0
2011-10-12,41.157,41.165,40.565,40.606,1265775,0
2011-10-13,40.501,40.85,40.184,40.809,1412448,0
2011-10-14,41.213,41.238,40.834,41.018,1146670,0
2011-10-17,40.977,41.262,40.906,40.947,1483015,0
2011-10-18,41.044,41.483,40.532,41.221,1350083,0
2011-10-19,41.27,41.855,41.148,41.296,1043045,0
2011-10-20,41.401,41.79,41.326,41.618,1802347,0
2011-10-21,42.041,42.172,41.701,42.081,1330983,0
2011-10-24,42.13,42.308,41.774,42.147,1183003,0
2011-10-25,41.994,42.003,41.393,41.465,1001277,0
2011-10-26,41.618,41.74,41.108,41.36,1272084,0
2011-10-27,42.665,42.675,41.943,42.308,1387488,0
2011-10-28,42.357,42.495,41.903,42.414,1321316,0
2011-10-31,42.359,42.83,41.996,42.26,1821064,0
2011-11-01,41.401,41.903,41.027,41.116,1507183,0
2011-11-02,41.774,42.487,41.774,42.081,1687737,0
2011-11-03,42.228,42.614,41.916,42.327,2530468,0
2011-11-04,42.286,42.698,41.803,42.27,1663917,0
2011-11-07,42.114,42.277,41.74,42.162,1204407,0
2011-11-08,42.366,42.456,41.936,42.406,1504438,0
2011-11-09,41.795,41.803,41.189,41.268,2019279,0
2011-11-10,41.606,41.762,41.154,41.507,1286310,0
2011-11-11,41.889,42.382,41.871,42.382,1014893,0
2011-11-14,42.293,42.293,41.79,41.889,1069726,0
2011-11-15,41.918,42.471,41.75,42.357,1158724,0
2011-11-16,42.05,42.204,41.588,41.604,1364779,0
2011-11-17,41.588,41.782,40.906,41.296,1175016,0
2011-11-18,41.401,41.668,41.191,41.53,871444,0
2011-11-21,41.116,41.255,40.679,41.085,1492297,0
2011-11-22,40.977,41.027,40.436,40.581,1162264,0
2011-11-23,40.329,40.336,39.787,40.008,1205603,0
2011-11-25,39.973,40.441,39.963,40.088,496229,0
2011-11-28,40.841,41.141,40.549,40.758,950252,0
2011-11-29,40.939,41.49,40.857,41.313,705879,0
2011-11-30,42.251,42.717,42.116,42.702,1364641,0
2011-12-01,42.692,42.982,42.438,42.684,855141,0
2011-12-02,42.868,42.942,41.843,41.916,1418728,0
2011-12-05,42.349,42.624,42.057,42.421,1304197,0
2011-12-06,42.532,42.957,42.433,42.656,1361922,0
2011-12-07,42.523,42.614,42.113,42.409,1304227,0
2011-12-08,42.336,42.336,41.647,41.736,1381078,0
2011-12-09,41.877,42.433,41.877,42.317,1277849,0
2011-12-12,42.172,42.336,41.704,42.113,4464049,0
2011-12-13,42.295,42.656,42.007,42.163,1267104,0
2011-12-14,42.179,42.394,41.769,41.941,1641608,0
2011-12-15,42.376,42.468,42.106,42.253,1675643,0
2011-12-16,42.385,42.673,42.08,42.197,1737669,0
2011-12-19,42.698,42.942,42.549,42.843,2067921,0
2011-12-20,43.156,44.033,43.14,43.961,1465887,0
2011-12-21,44.016,44.609,44.016,44.502,1158873,0
2011-12-22,44.55,44.6,44.271,44.468,947552,0
2011-12-23,44.664,45.11,44.618,44.87,648548,0
2011-12-27,44.87,45.24,44.688,45.157,519451,0
2011-12-28,45.24,45.287,44.749,44.821,692064,0
2011-12-29,44.96,45.198,44.878,45.132,749539,0
2011-12-30,45.294,45.346,44.667,44.667,1099151,0
2012-01-03,45.065,45.149,44.067,44.189,1317136,0
2012-01-04,44.198,44.394,43.884,43.968,991967,0
2012-01-05,43.943,44.435,43.688,44.287,1146799,0
2012-01-06,44.296,44.313,43.803,43.901,840715,0
2012-01-09,44.033,44.076,43.705,43.901,665020,0
2012-01-10,44.255,44.378,43.968,44.1,1056312,0
2012-01-11,43.992,44.173,43.846,43.953,765966,0
2012-01-12,43.977,44.173,43.854,43.953,687369,0
2012-01-13,43.768,43.935,43.458,43.871,849258,0
2012-01-17,44.299,44.366,43.793,43.943,907333,0
2012-01-18,43.977,43.977,43.582,43.91,803448,0
2012-01-19,43.876,43.926,43.304,43.467,921916,0
2012-01-20,43.533,43.992,43.476,43.992,933111,0
2012-01-23,43.977,44.173,43.533,43.696,1066630,0
2012-01-24,43.609,43.705,43.288,43.442,674477,0
2012-01-25,43.327,44.378,43.032,44.345,1124254,0
2012-01-26,44.378,44.697,44.198,44.573,1060000,0
2012-01-27,44.502,44.502,43.756,43.968,1170278,0
2012-01-30,43.846,43.862,43.45,43.609,919736,0
2012-01-31,43.857,43.95,43.511,43.645,1008293,0
2012-02-01,43.763,43.977,43.68,43.846,871416,0
2012-02-02,43.892,44.067,43.715,43.926,527759,0
2012-02-03,44.23,44.411,43.871,44.058,798761,0
2012-02-06,43.821,43.935,43.51,43.616,710368,0
2012-02-07,43.609,44.68,43.524,44.609,1567070,0
2012-02-08,44.548,44.757,44.383,44.723,791743,0
2012-02-09,44.687,44.731,44.29,44.507,655262,0
2012-02-10,44.337,44.494,44.139,44.255,736136,0
2012-02-13,44.386,44.519,43.968,44.067,982558,0
2012-02-14,44.058,44.147,43.518,43.795,1259339,0
2012-02-15,43.756,43.926,43.279,43.648,1580427,0
2012-02-16,43.876,44.526,43.876,44.296,1677227,0
2012-02-17,44.444,44.788,44.386,44.542,1340606,0
2012-02-21,44.591,44.779,44.419,44.573,1033579,0
2012-02-22,44.706,44.796,44.386,44.609,1331570,0
2012-02-23,44.664,45.073,44.494,44.96,1229847,0
2012-02-24,44.97,45.161,44.856,44.998,817359,0
2012-02-27,44.821,44.888,44.476,44.558,2060673,0
2012-02-28,44.749,44.855,44.411,44.618,1001088,0
2012-02-29,44.568,44.654,44.023,44.284,1196734,0
2012-03-01,44.345,44.772,44.23,44.632,1114425,0
2012-03-02,44.589,44.714,44.366,44.58,815207,0
2012-03-05,44.378,44.68,44.076,44.591,711656,0
2012-03-06,44.374,44.44,44.092,44.192,1079826,0
2012-03-07,44.175,44.556,43.961,44.531,1495183,0
2012-03-08,44.705,45.153,44.599,45.136,3600949,0
2012-03-09,45.136,45.476,44.979,45.428,3130754,0
2012-03-12,45.46,45.926,45.453,45.843,3001174,0
2012-03-13,45.932,46.34,45.843,46.314,1552891,0
2012-03-14,46.324,46.363,45.268,45.327,2146540,0
2012-03-15,45.534,45.534,44.928,45.368,1229776,0
2012-03-16,45.36,45.694,45.129,45.633,1994692,0
2012-03-19,45.641,45.756,45.253,45.327,1199329,0
2012-03-20,45.185,45.445,45.114,45.253,826712,0
2012-03-21,45.253,45.377,44.962,44.962,972228,0
2012-03-22,44.822,44.979,44.663,44.921,1536779,0
2012-03-23,45.021,45.368,44.979,45.321,1679436,0
2012-03-26,45.909,46.041,45.732,45.965,2524684,0
2012-03-27,45.958,46.116,45.765,45.882,1472293,0
2012-03-28,45.899,46.056,45.245,45.453,1095841,0
2012-03-29,45.284,45.561,45.036,45.485,1740406,0
2012-03-30,45.685,45.896,45.472,45.624,1475113,0
2012-04-02,45.641,46.1,45.534,45.765,1574139,0
2012-04-03,45.843,45.958,45.445,45.784,1689097,0
2012-04-04,45.476,45.863,45.436,45.756,1078635,0
2012-04-05,45.587,45.625,45.276,45.428,508416,0
2012-04-09,45.036,45.336,44.988,45.169,1570818,0
2012-04-10,45.028,45.054,44.539,44.631,1557726,0
2012-04-11,44.97,44.97,44.67,44.872,1273016,0
2012-04-12,44.856,45.253,44.524,45.203,911140,0
2012-04-13,45.077,45.468,44.979,44.979,1801556,0
2012-04-16,45.177,45.726,45.086,45.609,1159576,0
2012-04-17,45.863,45.958,45.368,45.899,849253,0
2012-04-18,45.676,45.882,45.527,45.71,1042135,0
2012-04-19,45.719,45.719,45.212,45.368,1211617,0
2012-04-20,45.518,46.139,45.382,45.983,1512211,0
2012-04-23,45.71,45.863,45.518,45.826,1075061,0
2012-04-24,45.926,46.448,45.891,46.413,1037287,0
2012-04-25,46.63,46.785,46.307,46.63,1012080,0
2012-04-26,46.596,46.93,46.314,46.869,1085595,0
2012-04-27,46.843,46.967,46.298,46.761,919072,0
2012-04-30,46.758,47.079,46.616,46.74,1275139,0
2012-05-01,46.836,47.258,46.505,47.092,1058176,0
2012-05-02,46.976,46.976,46.546,46.686,892540,0
2012-05-03,46.554,47.037,46.471,46.554,801982,0
2012-05-04,46.355,46.795,46.171,46.232,1215057,0
2012-05-07,46.19,46.314,45.917,45.998,1039856,0
2012-05-08,45.793,46.34,45.741,46.171,1115616,0
2012-05-09,45.793,46.225,45.756,46.082,1397844,0
2012-05-10,46.329,46.832,46.252,46.715,974344,0
2012-05-11,46.596,46.959,46.471,46.714,539049,0
2012-05-14,46.307,46.785,46.279,46.661,1002826,0
2012-05-15,46.843,46.894,46.082,46.298,1412189,0
2012-05-16,46.34,46.471,46.125,46.34,661609,0
2012-05-17,46.381,46.397,45.633,45.658,1227833,0
2012-05-18,45.793,46.048,45.561,45.65,1111655,0
2012-05-21,45.71,46.232,45.6,46.208,948051,0
2012-05-22,46.324,46.714,46.181,46.554,932780,0
2012-05-23,46.405,46.705,46.064,46.348,1062659,0
2012-05-24,46.431,46.812,46.324,46.803,849885,0
2012-05-25,46.803,47.092,46.777,46.894,643391,0
2012-05-29,47.137,47.137,46.753,47.127,467347,0
2012-05-30,46.937,47.194,46.561,46.637,636252,0
2012-05-31,46.623,47.569,46.572,47.122,1623686,0
2012-06-01,46.669,47.057,46.595,46.73,724890,0
2012-06-04,46.722,47.109,46.579,47.092,1036747,0
2012-06-05,46.939,47.675,46.796,47.382,839924,0
2012-06-06,47.566,47.893,47.324,47.893,1939421,0
2012-06-07,48.085,48.112,47.709,47.749,2950068,0
2012-06-08,47.574,48.137,47.574,48.076,2994629,0
2012-06-11,48.312,48.671,48.161,48.203,2945126,0
2012-06-12,48.437,48.63,48.112,48.623,1049212,0
2012-06-13,48.495,48.907,48.345,48.731,1237870,0
2012-06-14,48.747,49.375,48.656,49.308,1315729,0
2012-06-15,49.611,49.953,49.484,49.818,1852773,0
2012-06-18,49.878,50.253,49.66,50.188,1046697,0
2012-06-19,50.146,50.356,49.727,49.785,921520,0
2012-06-20,49.91,49.91,49.308,49.466,954767,0
2012-06-21,49.684,49.978,48.916,48.964,993581,0
2012-06-22,49.047,49.2,48.873,48.916,1034164,0
2012-06-25,48.623,48.798,48.423,48.688,862676,0
2012-06-26,48.806,48.948,48.495,48.705,746687,0
2012-06-27,48.822,49.273,48.822,49.108,647047,0
2012-06-28,48.815,49.443,48.731,49.416,778773,0
2012-06-29,50.058,50.109,49.356,49.677,1052331,0
2012-07-02,49.216,50.211,49.216,49.718,1600469,0
2012-07-03,49.701,49.888,49.618,49.86,450934,0
2012-07-05,49.684,50.028,49.558,49.558,855427,0
2012-07-06,49.308,49.692,49.216,49.602,647320,0
2012-07-09,49.551,49.66,49.065,49.375,797313,0
2012-07-10,49.401,49.627,49.291,49.391,585616,0
2012-07-11,49.425,49.627,49.2,49.476,852156,0
2012-07-12,49.425,49.753,49.258,49.593,573809,0
2012-07-13,49.727,50.397,49.618,50.23,859536,0
2012-07-16,50.23,50.699,50.104,50.44,1022698,0
2012-07-17,50.563,50.889,50.37,50.74,911705,0
2012-07-18,50.72,50.963,50.675,50.957,531445,0
2012-07-19,50.965,51.059,50.347,50.808,930009,0
2012-07-20,50.663,51.283,50.604,51.1,840282,0
2012-07-23,50.279,50.851,50.27,50.379,837925,0
2012-07-24,50.237,50.362,49.483,49.711,1310789,0
2012-07-25,49.853,50.121,49.458,49.676,707389,0
2012-07-26,50.288,50.699,50.087,50.339,1190126,0
2012-07-27,51.369,51.978,50.973,51.2,1397959,0
2012-07-30,51.2,52.095,51.2,51.628,1006650,0
2012-07-31,51.651,51.876,51.346,51.387,1287768,0
2012-08-01,51.436,52.38,51.2,51.245,961867,0
2012-08-02,50.894,51.402,50.593,51.023,945029,0
2012-08-03,51.668,51.737,51.175,51.62,950677,0
2012-08-06,51.786,52.071,51.369,51.454,709525,0
2012-08-07,51.677,51.702,50.889,50.907,867876,0
2012-08-08,50.898,50.973,50.548,50.826,627743,0
2012-08-09,50.808,50.817,50.288,50.422,612544,0
2012-08-10,50.405,50.732,50.261,50.663,714856,0
2012-08-13,50.548,50.604,50.314,50.415,707597,0
2012-08-14,50.515,50.74,50.138,50.247,845848,0
2012-08-15,50.238,50.496,50.028,50.44,828766,0
2012-08-16,50.522,50.598,50.238,50.563,916564,0
2012-08-17,50.756,50.756,50.279,50.681,1000606,0
2012-08-20,50.632,50.691,50.362,50.614,662919,0
2012-08-21,50.74,50.749,50.112,50.121,771631,0
2012-08-22,50.036,50.247,49.785,49.81,530044,0
2012-08-23,49.753,49.778,48.948,49.008,911719,0
2012-08-24,48.942,49.254,48.858,49.186,1213218,0
2012-08-27,49.182,49.476,49.125,49.384,565396,0
2012-08-28,49.425,49.466,49.134,49.375,507237,0
2012-08-29,49.317,49.45,49.134,49.283,499089,0
2012-08-30,49.165,49.226,48.916,49.047,473569,0
2012-08-31,49.186,49.204,48.747,48.899,2305433,0
2012-09-04,49.067,49.78,48.916,49.754,2763547,0
2012-09-05,49.711,49.881,49.415,49.483,808414,0
2012-09-06,49.747,50.025,49.645,49.983,514919,0
2012-09-07,49.983,50.066,49.702,49.811,526553,0
2012-09-10,49.973,49.973,49.772,49.803,424781,0
2012-09-11,49.913,50.109,49.78,49.913,887148,0
2012-09-12,50.489,50.489,50.025,50.127,1187519,0
2012-09-13,49.652,50.167,49.558,50.151,897333,0
2012-09-14,50.066,50.362,49.593,49.762,906922,0
2012-09-17,49.738,49.94,49.341,49.516,853043,0
2012-09-18,49.516,49.567,49.128,49.465,1108544,0
2012-09-19,49.465,49.684,49.389,49.551,762082,0
2012-09-20,49.45,49.846,49.373,49.738,695934,0
2012-09-21,49.855,49.855,49.525,49.762,1276379,0
2012-09-24,49.747,50.431,49.677,50.388,609309,0
2012-09-25,50.44,50.847,50.21,50.524,940837,0
2012-09-26,50.643,51.53,50.599,50.766,909657,0
2012-09-27,50.86,50.86,50.277,50.565,1142131,0
2012-09-28,50.51,50.845,50.202,50.716,1228713,0
2012-10-01,50.711,50.903,50.32,50.355,622768,0
2012-10-02,50.464,50.751,50.355,50.599,576446,0
2012-10-03,50.703,50.98,50.607,50.963,828926,0
2012-10-04,51.134,51.58,51.041,51.26,419810,0
2012-10-05,51.353,51.681,51.254,51.337,559061,0
2012-10-08,51.31,51.523,51.108,51.346,276316,0
2012-10-09,51.246,51.514,51.165,51.379,274881,0
2012-10-10,51.461,51.624,51.108,51.266,747970,0
2012-10-11,51.539,51.641,51.218,51.41,891063,0
2012-10-12,51.564,51.564,50.98,51.089,529056,0
2012-10-15,51.19,51.455,50.878,51.429,627451,0
2012-10-16,51.539,51.836,51.337,51.564,532663,0
2012-10-17,51.665,52.197,51.665,52.114,640515,0
2012-10-18,52.087,52.393,52.049,52.197,679690,0
2012-10-19,52.132,52.437,51.759,51.962,667360,0
2012-10-22,51.97,52.158,51.708,52.078,686443,0
2012-10-23,51.752,51.903,51.134,51.394,931256,0
2012-10-24,51.726,52.175,51.539,51.633,885248,0
2012-10-25,51.801,52.142,51.439,52.123,731794,0
2012-10-26,52.132,52.318,51.766,52.175,792430,0
2012-10-31,52.292,52.875,52.292,52.547,663575,0
2012-11-01,52.63,52.732,52.064,52.142,776223,0
2012-11-02,52.318,52.538,51.801,51.854,545424,0
2012-11-05,51.726,51.734,51.089,51.099,891728,0
2012-11-06,51.209,51.776,51.174,51.41,811689,0
2012-11-07,51.142,51.246,49.839,50.313,1053778,0
2012-11-08,50.305,50.854,50.075,50.186,736815,0
2012-11-09,50,50.533,49.992,50.083,647072,0
2012-11-12,50.049,50.151,49.356,49.551,547300,0
2012-11-13,49.356,50.143,49.331,49.881,1048453,0
2012-11-14,49.992,50.093,49.574,49.72,1119223,0
2012-11-15,49.693,50.101,49.246,49.618,983215,0
2012-11-16,49.661,50.21,49.364,50.177,1006085,0
2012-11-19,50.449,50.541,49.795,50.075,921333,0
2012-11-20,50.101,50.245,49.636,50.167,798060,0
2012-11-21,50.253,50.259,49.457,49.94,900239,0
2012-11-23,49.956,50.058,49.535,49.82,395901,0
2012-11-26,49.729,50.549,49.693,50.151,698866,0
2012-11-27,50.151,50.541,50.032,50.143,606156,0
2012-11-28,50.143,50.516,49.931,50.415,608412,0
2012-11-29,50.497,50.685,50.219,50.675,619483,0
2012-11-30,51.151,51.356,50.69,51.261,1069990,0
2012-12-03,51.2,51.402,50.634,51.26,816340,0
2012-12-04,51.284,51.598,51.151,51.182,986292,0
2012-12-05,51.218,52.375,51.19,52.096,1073347,0
2012-12-06,52.189,52.301,51.659,51.783,868766,0
2012-12-07,51.752,52.003,51.53,51.659,1153713,0
2012-12-10,51.58,51.854,51.429,51.744,1032453,0
2012-12-11,51.809,51.994,51.659,51.861,841168,0
2012-12-12,51.861,52.462,51.734,52.078,1118426,0
2012-12-13,51.946,52.022,51.402,51.564,778241,0
2012-12-14,51.505,51.766,51.218,51.236,1074931,0
2012-12-17,50.913,51.801,50.813,51.792,1066964,0
2012-12-18,51.792,52.078,51.557,51.876,986785,0
2012-12-19,51.962,51.962,51.471,51.53,466560,0
2012-12-20,51.588,51.845,51.41,51.766,641224,0
2012-12-21,51.598,51.854,50.963,51.726,2228708,0
2012-12-24,51.651,51.708,51.26,51.573,226391,0
2012-12-26,51.624,51.744,50.94,51.005,515302,0
2012-12-27,50.932,51.19,50.259,50.838,693891,0
2012-12-28,50.675,50.997,50.245,50.269,1140976,0
2012-12-31,50.101,50.838,49.803,50.813,1082917,0
2013-01-02,51.379,52.022,51.182,52.022,783094,0
2013-01-03,51.994,52.259,51.776,51.978,647705,0
2013-01-04,51.978,52.267,51.818,52.158,687501,0
2013-01-07,52.003,52.078,51.498,51.573,484223,0
2013-01-08,51.539,51.776,51.329,51.371,861354,0
2013-01-09,51.394,51.439,51.05,51.439,803048,0
2013-01-10,51.744,52.022,51.455,51.962,738544,0
2013-01-11,51.929,52.087,51.801,52.003,412768,0
2013-01-14,51.929,52.114,51.792,51.876,406709,0
2013-01-15,51.818,51.912,51.498,51.893,646840,0
2013-01-16,51.766,52.039,51.539,51.624,462753,0
2013-01-17,51.759,52.087,51.665,51.854,492928,0
2013-01-18,51.962,52.384,51.783,52.375,837079,0
2013-01-22,52.343,53.012,52.301,53.012,587949,0
2013-01-23,52.883,52.883,52.502,52.75,736943,0
2013-01-24,52.859,53.289,52.783,52.883,478761,0
2013-01-25,52.994,53.129,52.556,53.097,455939,0
2013-01-28,53.258,53.258,52.564,52.852,456172,0
2013-01-29,52.859,53.188,52.758,53.18,737080,0
2013-01-30,53.18,53.669,53.055,53.622,752440,0
2013-01-31,53.568,53.714,53.359,53.568,746584,0
2013-02-01,53.732,54.147,53.613,54.128,663707,0
2013-02-04,54.018,54.018,53.763,53.849,480017,0
2013-02-05,54.018,54.389,53.952,54.046,804474,0
2013-02-06,53.899,54.231,53.604,54.187,660193,0
2013-02-07,54.053,54.517,53.849,54.289,635135,0
2013-02-08,54.306,54.389,53.966,54.389,567893,0
2013-02-11,54.332,54.592,54.324,54.491,308417,0
2013-02-12,54.35,54.628,54.084,54.582,653014,0
2013-02-13,54.561,54.729,54.371,54.491,481406,0
2013-02-14,54.358,54.628,54.061,54.459,826038,0
2013-02-15,54.465,54.655,54.364,54.508,695263,0
2013-02-19,54.628,55.118,54.553,54.787,1155312,0
2013-02-20,54.611,55.312,54.358,54.882,881452,0
2013-02-21,54.873,54.924,54.536,54.856,907327,0
2013-02-22,55.03,55.541,54.941,55.522,726709,0
2013-02-25,55.652,55.999,55.246,55.287,2028776,0
2013-02-26,55.388,55.687,55.059,55.67,1407183,0
2013-02-27,55.678,56.091,55.591,56.066,909816,0
2013-02-28,56.1,56.699,55.999,56.524,1398447,0
2013-03-01,56.403,56.471,55.917,56.206,1556248,0
2013-03-04,56.156,57.068,56.156,56.761,1155741,0
2013-03-05,56.924,57.35,56.872,57.128,1260062,0
2013-03-06,57.283,57.283,56.36,56.531,1155907,0
2013-03-07,56.539,56.906,56.25,56.258,814551,0
2013-03-08,56.36,56.489,55.917,56.394,2425643,0
2013-03-11,56.333,56.555,56.283,56.48,3129418,0
2013-03-12,56.388,56.435,56.122,56.403,4220750,0
2013-03-13,56.471,56.692,56.283,56.599,551557,0
2013-03-14,56.674,56.933,56.524,56.719,798063,0
2013-03-15,56.498,56.898,56.388,56.674,1364328,0
2013-03-18,56.351,56.674,56.258,56.453,721758,0
2013-03-19,56.591,56.812,56.146,56.388,912897,0
2013-03-20,56.666,56.949,56.627,56.769,734630,0
2013-03-21,56.609,56.795,56.428,56.539,648313,0
2013-03-22,56.539,56.906,56.489,56.609,537310,0
2013-03-25,56.898,57.18,56.215,56.418,842411,0
2013-03-26,56.682,57.068,56.666,57.068,678102,0
2013-03-27,56.753,57.239,56.609,57.212,933326,0
2013-03-28,57.197,58.4,57.109,58.369,1453842,0
2013-04-01,58.369,58.622,58.187,58.408,693552,0
2013-04-02,58.488,58.863,58.281,58.528,926616,0
2013-04-03,58.573,58.854,58.264,58.445,755140,0
2013-04-04,58.604,58.854,58.471,58.794,542642,0
2013-04-05,58.445,58.827,58.361,58.786,658778,0
2013-04-08,58.708,59.333,58.556,59.315,599184,0
2013-04-09,59.297,59.359,58.537,58.573,1126466,0
2013-04-10,58.649,59.161,58.649,59.135,921503,0
2013-04-11,59.195,59.451,58.957,59.401,754851,0
2013-04-12,59.297,60.144,59.297,60.084,898040,0
2013-04-15,59.93,60.519,59.829,60.116,1909221,0
2013-04-16,60.195,60.98,59.742,60.947,1698144,0
2013-04-17,60.707,61.52,60.527,61.45,2034600,0
2013-04-18,61.432,61.903,61.192,61.535,1650720,0
2013-04-19,61.57,61.96,61.391,61.715,1675969,0
2013-04-22,61.715,62.39,61.459,62.261,1044168,0
2013-04-23,62.465,62.622,61.794,62.15,1338612,0
2013-04-24,62.279,62.483,61.978,62.073,1315777,0
2013-04-25,62.279,62.424,61.57,61.706,2183162,0
2013-04-26,61.766,62.313,60.741,61.715,1998974,0
2013-04-29,62.09,62.552,61.51,61.656,2178230,0
2013-04-30,61.724,62.407,61.552,62.243,1792328,0
2013-05-01,62.227,62.527,61.757,61.867,1448768,0
2013-05-02,61.825,62.108,61.595,61.818,904254,0
2013-05-03,62.031,62.346,61.75,62.006,1151463,0
2013-05-06,61.938,62.09,61.031,61.031,719243,0
2013-05-07,61.408,61.706,61.192,61.477,1533390,0
2013-05-08,61.365,61.675,61.011,61.173,1348697,0
2013-05-09,61.176,61.349,59.811,59.966,1048810,0
2013-05-10,59.966,60.059,59.29,60.042,1531105,0
2013-05-13,59.774,59.93,59.417,59.682,1048904,0
2013-05-14,59.7,60.51,59.537,60.366,1107466,0
2013-05-15,60.357,61.228,60.059,60.971,1034551,0
2013-05-16,60.844,60.86,60.459,60.665,1031852,0
2013-05-17,60.675,61.293,60.595,61.293,1303270,0
2013-05-20,61.202,61.382,60.895,61.1,859966,0
2013-05-21,61.247,61.382,60.621,61.074,925246,0
2013-05-22,60.947,61.647,59.664,60.042,1460331,0
2013-05-23,59.691,59.691,58.391,59.171,1307468,0
2013-05-24,58.888,59.024,58.095,58.306,894853,0
2013-05-28,58.519,58.906,57.477,57.81,1482224,0
2013-05-29,57.47,57.477,55.9,56.591,2051350,0
2013-05-30,56.795,58.196,56.795,57.606,2126801,0
2013-05-31,57.433,58.146,56.874,56.893,982405,0
2013-06-03,56.872,57.462,56.18,57.062,897093,0
2013-06-04,56.967,57.266,56.403,56.787,967128,0
2013-06-05,56.643,56.778,56.053,56.351,694387,0
2013-06-06,56.428,57.053,56.283,57.036,777799,0
2013-06-07,57.203,57.7,56.856,57.659,3679234,0
2013-06-10,57.683,57.744,57.212,57.325,3756952,0
2013-06-11,56.982,57.556,56.863,57.22,3399833,0
2013-06-12,57.486,57.728,56.555,56.666,719300,0
2013-06-13,56.922,57.895,56.413,57.828,1045208,0
2013-06-14,57.761,58.087,57.491,57.68,818455,0
2013-06-17,58.042,58.449,57.56,57.837,844656,0
2013-06-18,57.846,58.301,57.56,58.301,631005,0
2013-06-19,58.155,58.412,56.965,56.998,1382131,0
2013-06-20,56.629,56.687,55.076,55.205,1664749,0
2013-06-21,55.552,56.093,54.671,55.784,1927246,0
2013-06-24,55.36,55.963,54.93,55.473,1293797,0
2013-06-25,55.721,56.464,55.273,56.325,981385,0
2013-06-26,56.706,57.481,56.687,57.268,1549268,0
2013-06-27,57.458,58.024,57.422,57.499,876375,0
2013-06-28,57.251,57.92,56.861,57.799,1243881,0
2013-07-01,58.309,58.365,56.541,56.775,915566,0
2013-07-02,56.775,57.327,56.687,56.939,809641,0
2013-07-03,56.575,57.026,56.445,56.845,499735,0
2013-07-05,56.861,56.973,55.817,56.734,850021,0
2013-07-08,56.913,57.664,56.766,57.285,920398,0
2013-07-09,57.611,57.742,57.008,57.648,2144501,0
2013-07-10,57.335,58.309,57.301,58.284,1302553,0
2013-07-11,58.786,59.329,58.706,59.294,852451,0
2013-07-12,59.277,59.535,58.786,59.51,992718,0
2013-07-15,59.407,60.234,59.338,60.217,1385159,0
2013-07-16,60.355,60.444,59.803,59.999,693300,0
2013-07-17,60.295,60.45,59.664,60.037,989702,0
2013-07-18,60.191,60.907,60.037,60.839,660421,0
2013-07-19,60.966,61.046,60.5,60.613,663374,0
2013-07-22,60.613,61.027,60.5,60.795,585044,0
2013-07-23,60.811,61.181,60.717,61.106,914317,0
2013-07-24,61.087,61.19,59.657,60.079,779333,0
2013-07-25,59.984,60.622,59.803,60.397,872652,0
2013-07-26,60.103,60.569,59.51,60.509,949709,0
2013-07-29,60.242,61.255,60.166,60.899,1031267,0
2013-07-30,61.217,61.751,61.114,61.442,1346099,0
2013-07-31,61.226,61.416,60.604,60.985,1303055,0
2013-08-01,61.302,61.788,61.181,61.751,897655,0
2013-08-02,61.743,61.908,61.321,61.796,636442,0
2013-08-05,61.58,61.58,61.07,61.287,753201,0
2013-08-06,61.287,61.408,60.985,61.011,1602391,0
2013-08-07,60.717,61.245,60.588,60.924,764811,0
2013-08-08,61.036,61.486,60.752,61.302,618221,0
2013-08-09,61.302,61.312,60.675,61.07,1161094,0
2013-08-12,60.683,60.811,60.424,60.768,692294,0
2013-08-13,60.768,60.899,60.112,60.312,904277,0
2013-08-14,60.261,60.387,59.664,59.838,863259,0
2013-08-15,59.535,59.595,58.913,59.053,982888,0
2013-08-16,58.913,58.984,57.958,58.301,974045,0
2013-08-19,58.097,58.596,57.568,57.93,924395,0
2013-08-20,57.911,58.674,57.629,58.301,852000,0
2013-08-21,58.103,58.181,57.335,57.603,1154278,0
2013-08-22,57.688,57.984,57.458,57.733,489810,0
2013-08-23,57.768,58.234,57.552,58.122,677039,0
2013-08-26,58.087,58.365,57.655,57.828,822530,0
2013-08-27,57.335,58.224,57.335,57.967,1000831,0
2013-08-28,58.042,58.318,57.751,58.052,1059172,0
2013-08-29,58.033,58.181,57.56,57.808,818780,0
2013-08-30,57.799,58.097,57.431,57.68,775874,0
2013-09-03,58.032,58.339,56.649,56.804,990005,0
2013-09-04,56.797,56.832,56.09,56.71,1255200,0
2013-09-05,56.71,56.928,55.995,56.065,1295028,0
2013-09-06,56.317,56.919,56.266,56.551,3339497,0
2013-09-09,56.549,57.138,56.299,57.016,2861977,0
2013-09-10,57.137,57.546,56.91,57.546,3364091,0
2013-09-11,57.543,57.706,56.715,57.672,1764051,0
2013-09-12,57.843,58.381,57.147,57.222,886144,0
2013-09-13,57.39,57.788,57.241,57.336,592978,0
2013-09-16,58.007,58.398,57.276,57.414,1268783,0
2013-09-17,57.581,57.893,57.442,57.683,845722,0
2013-09-18,57.805,59.61,57.52,59.41,1201587,0
2013-09-19,59.323,59.802,58.887,59.158,967836,0
2013-09-20,59.158,59.323,58.339,58.52,1688185,0
2013-09-23,58.481,59.365,58.079,58.887,1599199,0
2013-09-24,58.965,59.131,58.461,58.52,1699077,0
2013-09-25,58.607,58.784,57.797,57.975,1411826,0
2013-09-26,58.096,58.415,57.765,57.983,873158,0
2013-09-27,57.668,58.042,57.319,57.546,912236,0
2013-09-30,57.197,57.555,57.091,57.476,1096412,0
2013-10-01,57.634,57.843,57.399,57.606,652219,0
2013-10-02,57.46,57.797,57.06,57.772,1081195,0
2013-10-03,57.555,57.555,56.606,56.788,880765,0
2013-10-04,56.779,57.075,56.606,56.681,655071,0
2013-10-07,56.405,56.762,56.144,56.214,1094546,0
2013-10-08,56.405,57.1,56.249,56.681,2193517,0
2013-10-09,56.858,57.721,56.596,57.164,1421617,0
2013-10-10,57.494,57.975,56.754,57.947,1005060,0
2013-10-11,57.983,58.33,57.797,58.217,651396,0
2013-10-14,57.9,58.096,57.109,57.918,1059611,0
2013-10-15,57.824,58.032,57.222,57.241,1624270,0
2013-10-16,57.442,57.834,57.241,57.721,1131630,0
2013-10-17,57.564,58.661,57.241,58.557,1477330,0
2013-10-18,58.712,58.992,58.415,58.549,1110057,0
2013-10-21,58.424,58.696,58.023,58.226,840517,0
2013-10-22,58.285,58.931,58.155,58.73,1020584,0
2013-10-23,58.712,60.011,58.575,59.463,2084514,0
2013-10-24,59.472,59.514,58.624,58.887,1348786,0
2013-10-25,58.481,60.517,58.007,60.489,2085045,0
2013-10-28,60.593,61.145,60.36,60.665,1791264,0
2013-10-29,61.16,61.169,60.36,60.795,1436158,0
2013-10-30,60.926,61.251,60.309,60.403,1240829,0
2013-10-31,60.325,60.524,59.402,60.228,1352864,0
2013-11-01,60.334,60.699,60.09,60.489,967434,0
2013-11-04,60.699,61.126,60.272,61.065,1737172,0
2013-11-05,60.934,61.52,60.674,60.768,1720352,0
2013-11-06,60.847,61.371,60.847,61.145,1270915,0
2013-11-07,61.257,61.535,60.393,60.421,1654059,0
2013-11-08,60.09,60.43,59.243,60.403,1716668,0
2013-11-11,60.489,60.683,59.985,60.264,786279,0
2013-11-12,59.985,60.264,59.191,59.487,1272693,0
2013-11-13,59.061,59.392,58.721,59.374,1732392,0
2013-11-14,59.645,60.464,59.602,60.237,810201,0
2013-11-15,60.105,60.544,59.906,60.534,946751,0
2013-11-18,60.752,60.795,60.255,60.43,803241,0
2013-11-19,60.334,60.377,59.855,59.925,1070399,0
2013-11-20,60.105,60.299,59.724,59.906,1691401,0
2013-11-21,60.019,60.342,59.767,60.039,1104778,0
2013-11-22,59.933,60.264,59.751,59.985,1197105,0
2013-11-25,59.985,60.113,59.314,59.383,914425,0
2013-11-26,59.314,59.479,58.444,58.529,1162042,0
2013-11-27,58.592,58.607,58.182,58.294,1011835,0
2013-11-29,58.19,58.453,58.069,58.138,517819,0
2013-12-02,58.245,58.339,57.538,58.173,1006173,0
2013-12-03,57.957,58.321,57.824,58.235,972005,0
2013-12-04,57.928,58.311,57.634,58.217,937388,0
2013-12-05,58.112,58.217,57.747,57.824,1092409,0
2013-12-06,58.051,58.931,58.042,58.897,1164548,0
2013-12-09,58.833,58.879,58.259,58.557,1172882,0
2013-12-10,58.471,58.488,58.014,58.042,1605309,0
2013-12-11,58.06,58.069,57.197,57.494,1883565,0
2013-12-12,57.499,58.14,57.375,57.506,1226573,0
2013-12-13,57.674,57.823,57.394,57.506,578543,0
2013-12-16,57.63,58.363,57.56,58.114,1047471,0
2013-12-17,58.024,58.061,57.223,57.437,2163161,0
2013-12-18,57.408,58.315,56.767,58.202,1643508,0
2013-12-19,58.024,58.052,57.182,57.718,1375788,0
2013-12-20,57.813,59.32,57.803,58.605,2546265,0
2013-12-23,58.801,58.967,58.386,58.555,950835,0
2013-12-24,58.477,58.808,58.088,58.669,425127,0
2013-12-26,58.598,58.66,57.999,58.21,703925,0
2013-12-27,58.175,58.526,57.976,58.386,842005,0
2013-12-30,58.315,58.642,58.052,58.354,984969,0
2013-12-31,58.354,58.508,57.966,58.411,2162575,0
2014-01-02,58.42,58.459,57.384,57.418,1608595,0
2014-01-03,58.098,58.114,57.05,57.305,1456378,0
2014-01-06,57.321,57.649,57.156,57.358,1213443,0
2014-01-07,57.366,57.947,57.297,57.861,1250247,0
2014-01-08,57.852,57.852,57.119,57.278,1474297,0
2014-01-09,57.533,57.909,57.348,57.787,1290285,0
2014-01-10,58.229,59.247,58.124,58.66,1286726,0
2014-01-13,58.449,58.66,57.999,58.114,833756,0
2014-01-14,58.21,58.467,57.918,58.22,659076,0
2014-01-15,58.411,58.411,57.603,57.779,1091166,0
2014-01-16,57.796,57.993,57.472,57.993,962875,0
2014-01-17,58.043,58.306,57.745,57.938,957935,0
2014-01-21,58.335,58.652,58.184,58.605,738682,0
2014-01-22,58.582,58.898,58.492,58.834,956262,0
2014-01-23,58.605,58.756,58.229,58.477,1177402,0
2014-01-24,58.526,58.739,57.603,57.603,1878122,0
2014-01-27,57.708,58.44,57.621,58.033,1910736,0
2014-01-28,58.043,58.403,57.993,58.393,1270694,0
2014-01-29,58.28,58.642,58.088,58.363,1271174,0
2014-01-30,58.642,59.347,58.605,59.196,780320,0
2014-01-31,58.712,60.128,58.652,60.024,1596424,0
2014-02-03,60.033,60.763,59.671,59.803,2375231,0
2014-02-04,60.05,60.128,58.756,59.355,1958816,0
2014-02-05,59.029,59.206,58.801,58.993,1265387,0
2014-02-06,59.126,59.522,58.834,59.461,1042637,0
2014-02-07,59.557,59.821,59.371,59.733,1218314,0
2014-02-10,59.557,60.06,59.18,60.033,1051908,0
2014-02-11,59.927,60.806,59.881,60.798,1350510,0
2014-02-12,60.798,61.009,60.506,60.621,1094507,0
2014-02-13,60.391,61.273,60.224,61.211,1723542,0
2014-02-14,61.211,63.228,60.876,63.113,2788972,0
2014-02-18,63.332,63.586,63.154,63.454,1680921,0
2014-02-19,63.462,63.745,62.768,62.882,2006881,0
2014-02-20,62.972,63.822,62.972,63.639,2071162,0
2014-02-21,63.692,64.185,63.603,63.603,1685140,0
2014-02-24,63.822,63.921,63.2,63.228,1261021,0
2014-02-25,63.296,63.754,62.99,63.2,992367,0
2014-02-26,63.395,63.534,62.839,62.918,851199,0
2014-02-27,62.882,63.332,62.469,62.678,853031,0
2014-02-28,62.859,63.348,62.775,63.138,952532,0
2014-03-03,62.832,63.172,62.337,62.381,917315,0
2014-03-04,62.822,63.013,62.636,62.882,745289,0
2014-03-05,62.832,62.889,62.222,62.381,1024975,0
2014-03-06,62.662,62.697,61.651,61.899,1005843,0
2014-03-07,61.801,61.942,61.22,61.88,1024854,0
2014-03-10,61.861,62.127,61.501,61.916,1069910,0
2014-03-11,61.861,62.022,61.317,61.536,719195,0
2014-03-12,61.501,62.697,61.429,62.62,2718446,0
2014-03-13,62.703,63.563,62.48,63.397,1600040,0
2014-03-14,63.431,63.937,63.077,63.627,1697234,0
2014-03-17,63.724,63.991,63.475,63.92,1425766,0
2014-03-18,63.971,64.134,63.627,63.761,656202,0
2014-03-19,63.715,63.991,62.471,62.74,1093021,0
2014-03-20,62.606,62.896,62.028,62.846,1140943,0
2014-03-21,63.219,63.981,63.219,63.512,1535074,0
2014-03-24,63.733,64.053,63.298,63.885,1304419,0
2014-03-25,63.971,64.266,63.637,64.106,1034602,0
2014-03-26,64.204,64.694,64.01,64.186,1509876,0
2014-03-27,64.124,64.791,63.822,64.754,1005440,0
2014-03-28,64.685,65.305,64.364,64.995,1024023,0
2014-03-31,65.579,66.254,65.403,65.972,1444789,0
2014-04-01,65.916,66.219,65.562,66.193,1470135,0
2014-04-02,66.185,66.238,65.483,66.078,1124151,0
2014-04-03,66.263,66.468,65.899,66.291,675728,0
2014-04-04,66.459,67.187,66.308,66.37,812336,0
2014-04-07,66.389,66.884,65.962,65.981,1414191,0
2014-04-08,65.856,66.949,65.403,66.754,1172183,0
2014-04-09,66.824,66.991,66.078,66.833,2466981,0
2014-04-10,66.833,67.293,66.495,66.754,1496984,0
2014-04-11,66.754,67.037,66.273,66.478,1163822,0
2014-04-14,66.867,67.456,66.335,67.064,1233522,0
2014-04-15,67.206,68.263,67.081,68.236,1510270,0
2014-04-16,68.431,68.539,67.739,68.539,1433036,0
2014-04-17,68.263,68.874,67.953,68.041,1589381,0
2014-04-21,68.041,68.324,67.285,67.65,978299,0
2014-04-22,67.544,68.05,67.223,67.935,1373278,0
2014-04-23,67.935,68.797,67.684,68.279,1341402,0
2014-04-24,68.316,68.549,67.73,68.511,1227752,0
2014-04-25,69.488,69.887,68.912,69.604,1984083,0
2014-04-28,69.575,69.78,68.82,69.273,1393518,0
2014-04-29,69.389,69.612,68.751,68.971,1185202,0
2014-04-30,69.054,69.557,68.874,69.389,1417757,0
2014-05-01,69.524,69.622,68.76,69.435,1099089,0
2014-05-02,69.115,69.264,67.962,68.377,1465059,0
2014-05-05,68.367,69.212,68.333,69.205,1046785,0
2014-05-06,68.98,69.533,68.751,69.078,1138342,0
2014-05-07,69.186,70.534,69.07,70.437,1298025,0
2014-05-08,70.367,70.553,68.962,69.238,1123569,0
2014-05-09,69.096,69.435,67.953,68.05,1126675,0
2014-05-12,68.181,68.377,67.249,67.472,953746,0
2014-05-13,67.373,68.041,67.358,67.613,1295536,0
2014-05-14,67.73,68.421,67.428,67.622,814084,0
2014-05-15,67.748,67.906,67.215,67.358,980891,0
2014-05-16,67.373,67.896,67.047,67.879,1036568,0
2014-05-19,67.763,67.763,66.308,66.335,1071247,0
2014-05-20,66.407,66.859,65.705,66.121,1048684,0
2014-05-21,66.166,66.301,65.777,66.033,682753,0
2014-05-22,66.041,66.779,66.041,66.735,554937,0
2014-05-23,66.717,66.922,66.478,66.495,586582,0
2014-05-27,66.922,67.249,66.7,66.851,924004,0
2014-05-28,66.922,67.258,66.761,66.922,1025839,0
2014-05-29,67.223,67.276,66.556,66.93,794190,0
2014-05-30,67.018,67.64,66.867,67.596,766760,0
2014-06-02,67.472,67.87,67.303,67.65,611864,0
2014-06-03,67.489,67.896,67.276,67.684,672538,0
2014-06-04,67.588,67.81,67.313,67.684,745284,0
2014-06-05,67.605,68.218,67.579,67.969,852942,0
2014-06-06,68.021,68.431,67.667,67.704,688710,0
2014-06-09,67.428,67.675,66.973,67.064,1120562,0
2014-06-10,66.965,67.037,66.53,66.69,828363,0
2014-06-11,66.513,66.726,65.883,65.899,988494,0
2014-06-12,66.002,66.496,65.187,66.46,956943,0
2014-06-13,66.389,66.962,66.02,66.719,713922,0
2014-06-16,66.693,67.84,66.613,67.418,1070537,0
2014-06-17,67.14,67.418,66.81,67.169,701477,0
2014-06-18,67.123,68.869,67.087,68.842,982417,0
2014-06-19,69.059,69.631,68.852,69.587,1040177,0
2014-06-20,69.846,69.927,69.47,69.551,1114283,0
2014-06-23,69.534,69.855,69.023,69.409,612301,0
2014-06-24,69.282,69.864,69.255,69.624,515162,0
2014-06-25,69.311,70.042,69.311,69.919,918265,0
2014-06-26,69.793,69.927,69.139,69.649,1510668,0
2014-06-27,69.516,69.954,69.227,69.649,1055945,0
2014-06-30,69.704,70.06,69.409,69.765,2145114,0
2014-07-01,69.846,69.971,69.085,69.156,1585077,0
2014-07-02,68.942,69.076,67.516,67.804,1460273,0
2014-07-03,67.473,67.49,66.962,67.292,978876,0
2014-07-07,67.391,67.974,67.284,67.554,1095056,0
2014-07-08,67.438,68.253,67.266,68.064,749036,0
2014-07-09,68.01,68.253,67.292,67.572,1079174,0
2014-07-10,67.498,68.449,67.418,68.414,1068143,0
2014-07-11,68.253,68.53,67.948,68.01,698987,0
2014-07-14,68.099,68.351,67.545,67.554,732552,0
2014-07-15,67.607,68.253,67.525,68.145,1570533,0
2014-07-16,68.286,68.315,67.545,68.262,771552,0
2014-07-17,67.992,68.449,67.874,67.948,1350100,0
2014-07-18,68.224,68.782,67.723,68.6,852169,0
2014-07-21,68.36,68.698,67.911,68.018,1156599,0
2014-07-22,68.305,68.305,67.84,68.17,799204,0
2014-07-23,68.253,68.61,67.892,68.6,1524146,0
2014-07-24,68.619,69.255,68.341,69.22,1651380,0
2014-07-25,68.647,68.95,67.751,68.091,1167944,0
2014-07-28,67.85,69.175,67.84,69.014,890012,0
2014-07-29,68.942,69.344,68.54,68.675,1833265,0
2014-07-30,68.619,68.996,67.381,67.554,1650870,0
2014-07-31,67.535,67.624,66.066,66.136,1236535,0
2014-08-01,65.94,66.908,65.805,66.415,941212,0
2014-08-04,66.46,66.567,64.902,65.888,1554754,0
2014-08-05,65.6,65.94,64.398,64.604,1240197,0
2014-08-06,64.31,64.937,64.148,64.571,3185745,0
2014-08-07,65.07,65.911,64.963,65.465,1654593,0
2014-08-08,65.698,66.987,65.359,66.944,1148182,0
2014-08-11,66.987,67.339,66.657,66.862,660770,0
2014-08-12,66.657,66.979,66.514,66.648,864234,0
2014-08-13,66.846,67.409,66.648,67.312,691778,0
2014-08-14,67.572,68.037,67.391,68.018,736821,0
2014-08-15,68.091,68.582,67.751,68.414,1284559,0
2014-08-18,68.512,68.772,68.17,68.36,1102757,0
2014-08-19,68.405,69.246,68.224,69.203,691450,0
2014-08-20,69.121,69.361,68.698,69.311,747827,0
2014-08-21,69.21,69.723,69.112,69.282,1098619,0
2014-08-22,69.327,69.544,68.484,68.889,916660,0
2014-08-25,69.05,69.489,68.852,69.389,881839,0
2014-08-26,69.525,69.684,68.341,68.367,873365,0
2014-08-27,68.54,68.967,68.474,68.924,881034,0
2014-08-28,68.889,69.83,68.628,69.801,912898,0
2014-08-29,69.83,70.117,69.624,70.107,923598,0
2014-09-02,70,70.152,68.958,69.361,981033,0
2014-09-03,69.479,69.855,69.292,69.649,782175,0
2014-09-04,69.631,69.774,69.156,69.658,665380,0
2014-09-05,69.694,70.645,69.694,70.628,732447,0
2014-09-08,70.678,70.678,69.937,70.286,739386,0
2014-09-09,70.176,70.286,69.748,69.765,799978,0
2014-09-10,69.694,69.846,68.976,69.272,863934,0
2014-09-11,69.436,69.924,69.083,69.826,575445,0
2014-09-12,69.537,69.6,68.089,68.315,1426519,0
2014-09-15,68.603,69.011,68.476,68.74,545265,0
2014-09-16,68.74,69.826,68.631,69.518,645562,0
2014-09-17,69.635,69.843,68.813,69.236,604598,0
2014-09-18,69.255,69.662,68.162,68.476,824207,0
2014-09-19,68.749,69.083,68.523,68.974,1321934,0
2014-09-22,68.838,69.174,68.361,68.523,1043914,0
2014-09-23,68.387,68.749,68.169,68.577,1034761,0
2014-09-24,68.74,68.74,68.008,68.485,953120,0
2014-09-25,68.584,68.875,68.07,68.144,1226191,0
2014-09-26,68.262,68.514,67.458,68.234,656957,0
2014-09-29,68.016,68.73,67.846,68.669,743188,0
2014-09-30,68.759,69.436,68.443,68.777,1097484,0
2014-10-01,68.903,69.797,68.777,68.955,923341,0
2014-10-02,68.875,69.561,68.759,68.948,1009117,0
2014-10-03,69.074,69.57,68.577,69.49,952156,0
2014-10-06,69.537,69.943,69.147,69.472,679259,0
2014-10-07,69.311,70.242,69.272,69.626,933028,0
2014-10-08,69.561,71.632,69.561,71.506,1876223,0
2014-10-09,71.678,72.501,70.331,70.396,2175201,0
2014-10-10,70.766,71.742,70.639,71.171,1713533,0
2014-10-13,71.127,72.213,70.909,71.325,1427046,0
2014-10-14,71.76,72.501,71.254,71.877,2357555,0
2014-10-15,72.147,72.546,69.021,70.42,1869699,0
2014-10-16,69.878,70.26,69.091,69.498,2844903,0
2014-10-17,69.652,69.987,68.485,69.59,3209190,0
2014-10-20,69.607,71.181,69.607,71.09,1518351,0
2014-10-21,71.532,72.185,71.207,72.095,1533917,0
2014-10-22,72.293,73.024,71.949,72.195,1071985,0
2014-10-23,72.637,73.088,72.165,72.321,1369699,0
2014-10-24,72.43,73.188,72.195,72.501,1712229,0
2014-10-27,72.321,73.36,72.321,72.871,1639572,0
2014-10-28,72.898,73.413,72.411,73.405,1693264,0
2014-10-29,72.728,73.304,71.714,72.364,1583292,0
2014-10-30,72.518,74.137,72.437,74.118,1499349,0
2014-10-31,74.425,74.425,73.65,74.272,1255585,0
2014-11-03,74.455,75.023,74.381,74.851,1070455,0
2014-11-04,74.977,75.455,74.281,74.482,711983,0
2014-11-05,74.986,76.316,74.563,76.08,2097781,0
2014-11-06,75.572,75.838,74.272,74.733,2473446,0
2014-11-07,74.787,75.338,74.582,75.312,940637,0
2014-11-10,75.076,75.856,74.879,75.8,797059,0
2014-11-11,75.581,75.637,74.534,74.841,1294581,0
2014-11-12,74.19,74.346,72.871,73.133,1747817,0
2014-11-13,73.332,73.66,71.977,72.12,1825306,0
2014-11-14,72.137,72.518,71.905,72.203,1140188,0
2014-11-17,71.949,73.342,71.949,73.314,1128715,0
2014-11-18,73.575,74.064,72.925,73.685,1986484,0
2014-11-19,73.423,73.72,72.935,73.413,1250742,0
2014-11-20,73.332,73.45,72.7,72.898,1055067,0
2014-11-21,73.45,73.64,72.137,72.905,1350059,0
2014-11-24,73.034,73.261,72.7,72.798,1203703,0
2014-11-25,72.898,72.898,72.222,72.671,693951,0
2014-11-26,72.889,73.188,72.592,72.925,749662,0
2014-11-28,73.297,74.264,72.97,73.64,612780,0
2014-12-01,73.277,74.435,73.053,73.71,1308537,0
2014-12-02,73.432,74.473,72.962,74.372,1093997,0
2014-12-03,74.298,74.615,73.7,74.534,1051014,0
2014-12-04,74.563,74.951,74.128,74.715,992121,0
2014-12-05,74.298,74.807,73.847,74.128,786256,0
2014-12-08,74.255,75.421,74.098,74.751,1474412,0
2014-12-09,74.543,75.546,74.406,75.312,1217195,0
2014-12-10,75.357,76.134,74.056,74.108,1371256,0
2014-12-11,74.566,76.334,74.392,75.423,972925,0
2014-12-12,75.615,76.427,74.619,74.657,1027000,0
2014-12-15,74.949,75.448,73.764,74.339,1345850,0
2014-12-16,74.409,76.097,73.963,74.821,997127,0
2014-12-17,75.03,76.57,75.03,76.353,1280840,0
2014-12-18,76.454,77.93,76.097,77.93,908259,0
2014-12-19,78.166,78.85,77.856,78.176,2054188,0
2014-12-22,78.176,78.624,77.674,78.614,801779,0
2014-12-23,78.895,79.187,78.595,78.776,768018,0
2014-12-24,78.84,80.364,78.84,80.171,501528,0
2014-12-26,80.227,81.531,80.227,81.431,966495,0
2014-12-29,81.313,82.753,81.212,82.214,1186918,0
2014-12-30,81.878,81.895,80.063,80.199,784139,0
2014-12-31,80.564,80.684,78.632,78.741,1202620,0
2015-01-02,79.16,79.533,78.386,79.325,958119,0
2015-01-05,79.233,79.571,78.24,78.548,1207847,0
2015-01-06,78.815,80.063,78.367,78.43,1353747,0
2015-01-07,78.685,79.662,78.122,79.361,1023342,0
2015-01-08,79.67,80.136,79.378,79.726,747222,0
2015-01-09,79.735,79.864,78.667,79.132,740417,0
2015-01-12,79.49,79.69,78.423,79.069,922000,0
2015-01-13,79.726,80.882,78.924,79.515,708199,0
2015-01-14,78.786,80.464,78.786,80.373,827818,0
2015-01-15,80.802,81.304,80.255,81.109,877369,0
2015-01-16,80.958,82.095,80.729,82.012,728130,0
2015-01-20,82.278,82.368,81.265,82.124,766155,0
2015-01-21,81.83,82.942,81.203,82.843,733391,0
2015-01-22,82.942,83.345,82.077,82.688,591642,0
2015-01-23,82.942,83.564,82.753,83.178,487243,0
2015-01-26,82.979,82.979,82.032,82.899,780700,0
2015-01-27,82.762,83.6,82.587,83.236,597244,0
2015-01-28,83.108,84.119,82.005,82.26,700273,0
2015-01-29,82.26,83.637,81.823,83.455,628093,0
2015-01-30,83.146,83.426,81.651,81.741,971728,0
2015-02-02,81.922,82.762,81.077,82.486,821733,0
2015-02-03,82.233,82.799,81.722,82.077,1180230,0
2015-02-04,81.978,82.005,80.564,80.793,1116803,0
2015-02-05,81.247,81.741,80.474,81.659,1049395,0
2015-02-06,81.465,81.941,77.337,77.721,1361073,0
2015-02-09,77.565,78.221,77.054,77.409,1174385,0
2015-02-10,77.409,79.115,77.409,79.042,1065268,0
2015-02-11,78.614,78.685,77.045,77.218,1038342,0
2015-02-12,77.218,77.383,76.378,76.57,1678131,0
2015-02-13,77.054,77.054,73.507,74.357,2683290,0
2015-02-17,74.219,75.615,74.084,74.675,2680866,0
2015-02-18,74.812,77.037,74.647,77.037,2055225,0
2015-02-19,77.228,77.464,75.814,76.034,1207350,0
2015-02-20,76.115,76.317,74.775,75.852,1438455,0
2015-02-23,75.952,76.507,75.806,76.487,1060226,0
2015-02-24,76.298,77.39,76.123,76.764,1151467,0
2015-02-25,76.863,76.863,75.349,75.448,1043456,0
2015-02-26,75.634,75.824,74.612,74.72,1355828,0
2015-02-27,74.912,74.957,74.409,74.783,1178357,0
2015-03-02,74.675,74.765,72.815,73.335,1311442,0
2015-03-03,73.189,73.791,72.76,73.588,1692062,0
2015-03-04,73.206,73.626,73.206,73.463,1161714,0
2015-03-05,73.755,74.274,73.563,73.972,865007,0
2015-03-06,73.07,73.279,71.111,71.485,1269869,0
2015-03-09,71.904,72.059,71.128,71.538,1222811,0
2015-03-10,71.366,72.523,71.248,71.82,1228408,0
2015-03-11,71.858,72.167,71.229,71.248,921826,0
2015-03-12,71.616,72.462,71.45,72.158,1745508,0
2015-03-13,72.065,72.094,70.675,71.487,1547528,0
2015-03-16,71.926,73.133,71.725,72.636,1358138,0
2015-03-17,72.387,72.791,71.9,72.315,1254091,0
2015-03-18,72.332,74.255,72.085,73.768,2344015,0
2015-03-19,73.529,74.339,73.133,73.198,1532959,0
2015-03-20,73.583,75.139,73.418,75.027,2604508,0
2015-03-23,74.871,75.423,74.779,74.862,922711,0
2015-03-24,74.687,75.22,73.915,73.932,839105,0
2015-03-25,74.09,74.459,73.133,73.16,1002512,0
2015-03-26,73.261,73.821,72.636,73.078,1723982,0
2015-03-27,73.04,74.081,72.866,73.729,1404560,0
2015-03-30,73.896,74.53,73.539,74.255,723426,0
2015-03-31,73.868,74.825,73.72,74.218,1310484,0
2015-04-01,74.155,74.853,73.289,74.853,844867,0
2015-04-02,74.825,75.753,74.659,75.497,1652987,0
2015-04-06,75.727,77.511,75.569,76.691,2021985,0
2015-04-07,76.608,76.7,75.477,75.561,1304072,0
2015-04-08,75.441,75.753,74.724,75.249,1066548,0
2015-04-09,75.285,75.294,74.392,74.862,1077240,0
2015-04-10,75.249,75.679,74.742,75.174,839648,0
2015-04-13,75.182,75.267,74.502,74.549,1094598,0
2015-04-14,74.605,75.056,74.439,74.889,914448,0
2015-04-15,74.926,75.67,74.907,74.945,1125880,0
2015-04-16,74.779,74.817,73.685,74.449,926178,0
2015-04-17,73.969,74.862,73.896,74.226,729841,0
2015-04-20,74.41,76.186,74.41,75.449,945307,0
2015-04-21,75.577,76.075,74.374,74.659,729330,0
2015-04-22,75.32,75.516,74.668,75.349,899388,0
2015-04-23,75.449,76.277,75.339,76.177,1525350,0
2015-04-24,74.502,76.95,74.199,76.168,1528898,0
2015-04-27,76.518,76.638,74.733,74.936,1339983,0
2015-04-28,74.613,75.413,74.264,75.303,921371,0
2015-04-29,74.64,74.953,74.116,74.769,1043718,0
2015-04-30,74.559,74.559,72.839,73.243,1628198,0
2015-05-01,73.418,73.685,72.801,73.659,985877,0
2015-05-04,73.83,74.769,73.677,74.145,706139,0
2015-05-05,74.19,74.19,72.276,72.377,1064157,0
2015-05-06,72.369,72.672,70.999,71.698,1604048,0
2015-05-07,71.974,72.701,71.946,72.104,1039984,0
2015-05-08,73.124,73.455,72.525,72.857,1326499,0
2015-05-11,72.681,73.677,72.387,72.462,938585,0
2015-05-12,71.974,72.406,71.477,71.983,1080783,0
2015-05-13,72.186,72.591,70.623,70.999,1524995,0
2015-05-14,71.45,72.085,71.274,71.826,1102969,0
2015-05-15,72.057,72.884,71.946,72.791,1994840,0
2015-05-18,72.47,73.362,72.47,73.335,968989,0
2015-05-19,72.986,73.529,72.755,73.151,764006,0
2015-05-20,73.205,73.849,72.995,73.325,817752,0
2015-05-21,73.261,73.48,72.738,73.27,615033,0
2015-05-22,73.133,73.464,72.654,73.225,691680,0
2015-05-26,73.205,73.205,72.47,72.81,739512,0
2015-05-27,73.105,73.133,72.609,72.848,1277684,0
2015-05-28,73.068,73.37,72.644,73.151,843869,0
2015-05-29,73.142,73.345,72.663,72.874,943693,0
2015-06-01,72.967,73.325,72.719,72.902,724296,0
2015-06-02,72.544,72.571,71.128,71.597,1202018,0
2015-06-03,71.467,71.725,70.015,70.522,1226694,0
2015-06-04,70.237,70.925,70.135,70.53,1663859,0
2015-06-05,69.848,69.941,68.818,68.93,1999261,0
2015-06-08,68.93,69.112,68.535,68.553,1225497,0
2015-06-09,68.477,68.846,68.377,68.545,1608696,0
2015-06-10,68.948,69.26,68.525,69.012,1589109,0
2015-06-11,69.494,69.903,69.113,69.448,1404777,0
2015-06-12,69.076,69.438,68.752,68.771,838067,0
2015-06-15,68.752,69.012,68.27,68.491,985643,0
2015-06-16,68.352,68.834,67.981,68.791,1023239,0
2015-06-17,68.771,69.745,68.704,69.606,1323133,0
2015-06-18,69.643,70.813,69.643,70.599,1228555,0
2015-06-19,70.619,70.933,70.209,70.265,1912795,0
2015-06-22,70.405,70.542,69.727,69.987,652463,0
2015-06-23,69.764,69.856,68.723,69.031,964961,0
2015-06-24,69.05,69.327,68.455,68.558,1013867,0
2015-06-25,68.694,68.862,68.4,68.592,1061155,0
2015-06-26,68.417,69.598,68.13,69.588,2181666,0
2015-06-29,69.625,70.413,69.253,69.291,1814232,0
2015-06-30,69.558,69.625,69.094,69.291,1559700,0
2015-07-01,69.392,69.866,69.189,69.846,1131930,0
2015-07-02,70.199,70.933,69.987,70.758,1430100,0
2015-07-06,70.629,71.147,70.387,70.989,1437317,0
2015-07-07,71.406,73.245,71.111,72.929,2333876,0
2015-07-08,72.65,73.227,72.27,72.373,1510459,0
2015-07-09,72.567,72.837,71.222,71.351,1282630,0
2015-07-10,72.139,72.78,71.017,71.955,1046506,0
2015-07-13,72.232,72.318,71.25,71.722,1059864,0
2015-07-14,71.714,72.251,71.425,71.575,681186,0
2015-07-15,71.593,72.01,71.137,71.945,840113,0
2015-07-16,72.112,73.031,71.926,72.909,829988,0
2015-07-17,72.622,72.865,71.945,71.955,1306221,0
2015-07-20,71.889,71.889,71.091,71.862,1093365,0
2015-07-21,71.862,72.001,70.869,71.165,872107,0
2015-07-22,71.258,71.965,71.119,71.612,834511,0
2015-07-23,71.351,71.536,70.171,70.711,1016345,0
2015-07-24,71.054,72.447,71.054,71.815,1945220,0
2015-07-27,71.797,73.615,71.778,73.04,1543637,0
2015-07-28,72.939,73.133,72.587,72.986,1470711,0
2015-07-29,72.837,73.691,72.318,73.625,1193509,0
2015-07-30,73.364,74.22,73.245,73.847,1126005,0
2015-07-31,74.183,75.443,74.183,74.694,949881,0
2015-08-03,74.73,75.323,74.238,74.601,875951,0
2015-08-04,74.332,74.574,73.31,73.422,1101229,0
2015-08-05,73.707,73.969,73.263,73.534,631782,0
2015-08-06,73.635,74.22,72.818,74.164,1074286,0
2015-08-07,74.136,75.752,73.736,75.4,1566474,0
2015-08-10,75.443,75.649,74.618,74.86,817709,0
2015-08-11,75,75.89,74.574,75.342,1161355,0
2015-08-12,75.202,77.339,74.925,77.069,1962778,0
2015-08-13,76.774,77.497,76.169,77.181,1149488,0
2015-08-14,76.929,77.785,76.475,77.654,956021,0
2015-08-17,77.729,78.286,77.247,78.09,921443,0
2015-08-18,77.887,78.08,77.311,77.608,864349,0
2015-08-19,77.432,78.461,77.209,78.332,1518539,0
2015-08-20,77.858,79.019,77.376,78.231,1562918,0
2015-08-21,77.636,78.175,77.191,77.191,2068991,0
2015-08-24,74.925,76.188,73.18,73.544,2195011,0
2015-08-25,74.09,74.815,71.054,71.073,1823173,0
2015-08-26,71.797,72.41,70.637,72.289,1751646,0
2015-08-27,72.698,73.328,72.105,73.31,1306328,0
2015-08-28,73.282,73.459,72.168,73.18,1110709,0
2015-08-31,73.012,73.069,71.714,72.466,1801952,0
2015-09-01,71.676,71.992,70.265,70.663,1345323,0
2015-09-02,71.371,71.416,69.967,70.561,969701,0
2015-09-03,71.026,71.406,70.609,70.905,737994,0
2015-09-04,70.088,70.459,69.291,69.633,906145,0
2015-09-08,70.45,71.045,70.145,70.813,926936,0
2015-09-09,70.905,71.314,69.662,69.764,1084422,0
2015-09-10,69.382,70.413,69.382,69.689,902901,0
2015-09-11,69.476,70.508,69.215,70.498,805212,0
2015-09-14,70.609,71.045,70.256,70.441,713004,0
2015-09-15,70.609,71.101,69.885,71.017,963777,0
2015-09-16,70.793,72.178,70.768,72.066,1422129,0
2015-09-17,72.159,74.296,71.907,73.238,1603616,0
2015-09-18,72.665,73.724,72.544,72.908,1543634,0
2015-09-21,73.05,73.434,72.769,73.079,823037,0
2015-09-22,72.714,73.181,72.225,72.413,1118404,0
2015-09-23,72.506,73.519,72.086,73.407,1189372,0
2015-09-24,73.087,73.903,72.918,73.81,1124905,0
2015-09-25,74.015,75.336,73.463,74.287,1723117,0
2015-09-28,74.287,74.737,73.733,73.817,1456568,0
2015-09-29,73.958,74.194,72.854,73.313,2055618,0
2015-09-30,73.836,75.411,73.584,75.317,1680113,0
2015-10-01,75.43,75.561,73.463,74.381,1309943,0
2015-10-02,75.177,75.534,74.052,75.534,1082870,0
2015-10-05,75.908,76.208,75.056,76.02,879411,0
2015-10-06,75.844,76.077,75.131,75.646,1219029,0
2015-10-07,75.806,75.889,75.046,75.308,907188,0
2015-10-08,75.159,76.376,74.97,76.254,699149,0
2015-10-09,76.162,76.273,75.721,76.04,886529,0
2015-10-12,76.237,76.967,76.068,76.47,756453,0
2015-10-13,76.48,77.042,75.937,76.237,1086072,0
2015-10-14,76.376,77.099,76.05,76.62,775085,0
2015-10-15,76.938,78.261,76.527,78.027,1228206,0
2015-10-16,78.402,78.701,77.783,78.111,864015,0
2015-10-19,78.194,78.411,77.632,78.383,861929,0
2015-10-20,77.914,78.907,77.838,78.55,627158,0
2015-10-21,78.954,79.32,78.345,78.514,755385,0
2015-10-22,78.655,79.694,78.505,79.534,917901,0
2015-10-23,78.926,79.995,77.764,78.091,1031330,0
2015-10-26,78.315,78.411,77.155,78.252,1029729,0
2015-10-27,77.999,78.383,77.511,78.243,850889,0
2015-10-28,78.223,78.55,76.208,77.004,1039761,0
2015-10-29,76.527,76.977,75.083,76.05,969227,0
2015-10-30,76.264,76.911,75.889,76.462,812365,0
2015-11-02,76.47,77.099,76.02,76.996,890214,0
2015-11-03,76.64,77.332,76.349,77.276,908982,0
2015-11-04,77.276,77.951,77.08,77.511,722350,0
2015-11-05,77.342,78.233,77.202,77.783,1307917,0
2015-11-06,76.592,76.668,74.213,74.399,2197005,0
2015-11-09,74.035,74.755,73.763,74.315,1540870,0
2015-11-10,74.466,75.355,74.24,75.159,1262885,0
2015-11-11,75.29,75.937,75.131,75.908,1174745,0
2015-11-12,75.683,76.415,74.783,75,1030050,0
2015-11-13,75.168,75.721,74.344,74.53,981284,0
2015-11-16,74.399,76.001,74.371,75.965,1194807,0
2015-11-17,75.721,76.321,74.335,74.549,899973,0
2015-11-18,74.305,75,73.341,74.858,1676804,0
2015-11-19,75.29,76.264,75.036,75.844,1165863,0
2015-11-20,76.181,76.742,75.928,76.264,1550463,0
2015-11-23,76.227,76.537,75.308,75.467,693600,0
2015-11-24,75.112,75.345,74.371,75.168,983845,0
2015-11-25,75.168,75.168,74.485,74.858,630215,0
2015-11-27,74.858,75.551,74.588,75.131,317563,0
2015-11-30,75.149,76.02,75.102,75.43,1395309,0
2015-12-01,75.853,75.956,74.97,75.599,1244527,0
2015-12-02,75.345,75.447,73.67,73.733,1441425,0
2015-12-03,73.753,73.996,73.05,73.351,1795803,0
2015-12-04,73.81,75.721,73.592,75.467,1442796,0
2015-12-07,75.272,76.096,74.99,76.077,1143160,0
2015-12-08,75.908,76.114,74.97,75.551,915191,0
2015-12-09,75.29,76.237,74.764,75.168,1802614,0
2015-12-10,75.102,75.224,73.67,73.958,1351667,0
2015-12-11,73.67,74.269,73.322,73.407,1239090,0
2015-12-14,73.416,73.773,72.488,73.539,1465208,0
2015-12-15,73.714,74.831,73.714,74.147,826345,0
2015-12-16,74.493,75.956,74.24,75.806,1128221,0
2015-12-17,75.938,76.278,75.361,75.607,1222408,0
2015-12-18,75.531,75.627,74.235,74.595,1699847,0
2015-12-21,74.859,75.286,73.743,74.386,1148493,0
2015-12-22,74.586,74.992,73.733,74.783,942592,0
2015-12-23,75.039,75.776,74.963,75.663,707327,0
2015-12-24,75.484,75.871,75.371,75.541,346747,0
2015-12-28,75.464,76.307,75.267,76.278,803594,0
2015-12-29,76.571,77.432,76.401,77.016,928594,0
2015-12-30,77.158,77.474,76.816,77.111,1219724,0
2015-12-31,77.006,77.233,75.03,75.834,1036238,0
2016-01-04,75.18,75.341,74.16,74.84,1489193,0
2016-01-05,74.67,75.75,73.773,75.607,1331412,0
2016-01-06,75.058,75.72,74.831,75.267,2219154,0
2016-01-07,74.499,75.172,74.225,74.444,1503106,0
2016-01-08,74.444,74.859,73.999,74.122,1672165,0
2016-01-11,74.321,75.058,74.311,74.85,1952596,0
2016-01-12,75.436,75.436,74.198,75.277,1613849,0
2016-01-13,76.052,76.771,75.663,75.89,1936023,0
2016-01-14,75.834,77.377,75.531,76.903,1218798,0
2016-01-15,75.929,76.789,75.479,76.165,1556196,0
2016-01-19,76.846,77.952,76.476,77.763,1802207,0
2016-01-20,77.271,77.914,75.208,75.834,2150128,0
2016-01-21,75.824,76.372,74.444,74.945,1529578,0
2016-01-22,75.597,76.997,75.067,76.912,1451530,0
2016-01-25,76.949,77.006,76.155,76.372,911803,0
2016-01-26,76.703,77.8,76.458,77.261,1008595,0
2016-01-27,76.846,78.056,76.638,77.545,1044993,0
2016-01-28,77.545,79.344,77.158,78.727,815271,0
2016-01-29,79.437,80.553,78.31,80.391,1615977,0
2016-02-01,79.919,81.178,79.711,80.676,1152204,0
2016-02-02,80.524,81.616,80.364,81.537,1327557,0
2016-02-03,81.961,83.066,81.423,82.357,1878605,0
2016-02-04,82.217,82.804,81.74,81.904,1468004,0
2016-02-05,81.498,82.14,80.416,81.754,1878564,0
2016-02-08,82.123,83.04,80.61,81.537,1858961,0
2016-02-09,81.355,82.387,81.128,82.131,1544588,0
2016-02-10,80.976,82.066,79.247,81.128,2372842,0
2016-02-11,81.261,81.754,79.465,79.511,1589406,0
2016-02-12,79.191,79.919,78.425,79.171,1062811,0
2016-02-16,79.097,80.032,78.704,79.947,1431492,0
2016-02-17,79.957,80.222,79.03,79.643,1390657,0
2016-02-18,79.786,81.035,79.475,80.514,1055210,0
2016-02-19,80.335,80.581,79.54,80.118,923633,0
2016-02-22,80.401,81.092,80.089,80.75,846567,0
2016-02-23,80.355,81.375,80.118,81.099,702098,0
2016-02-24,81.035,81.697,80.571,81.384,725268,0
2016-02-25,81.641,82.313,81.328,82.244,601607,0
2016-02-26,81.764,82.017,79.683,79.711,1219097,0
2016-02-29,79.626,80.391,79.447,79.55,1321896,0
2016-03-01,80.014,80.192,78.634,79.275,1436862,0
2016-03-02,78.926,79.579,77.309,79.494,1128362,0
2016-03-03,79.673,79.673,78.113,79.447,1251764,0
2016-03-04,79.039,80.458,78.747,80.25,971272,0
2016-03-07,79.937,81.498,79.806,81.488,1330665,0
2016-03-08,81.537,82.84,81.075,82.52,1575323,0
2016-03-09,83.531,83.768,82.83,83.153,1181288,0
2016-03-10,82.934,83.522,82.454,83.219,857442,0
2016-03-11,83.673,84.004,83.076,83.456,1006477,0
2016-03-14,83.362,83.721,82.869,83.276,638309,0
2016-03-15,82.983,83.9,82.926,83.569,732239,0
2016-03-16,83.18,84.847,82.576,84.621,1214663,0
2016-03-17,84.953,85.535,84.199,85.297,1501973,0
2016-03-18,85.496,85.61,84.491,84.771,2159376,0
2016-03-21,84.372,85.153,83.637,84.771,721872,0
2016-03-22,84.665,85.153,84.152,84.256,888198,0
2016-03-23,84.323,85.535,83.823,85.229,1002813,0
2016-03-24,84.849,85.448,84.611,85.297,776027,0
2016-03-28,85.334,85.839,84.771,85.124,623763,0
2016-03-29,85.106,86.678,84.799,86.64,934819,0
2016-03-30,86.697,86.764,86.049,86.496,712915,0
2016-03-31,86.496,86.697,85.992,86.441,1139738,0
2016-04-01,86.401,86.954,85.754,86.811,1165287,0
2016-04-04,86.811,86.984,85.658,86.496,984870,0
2016-04-05,86.287,86.496,84.779,84.904,1361994,0
2016-04-06,84.789,85.086,84.313,84.849,828974,0
2016-04-07,84.532,85.163,84.418,84.638,1047817,0
2016-04-08,84.858,85.6,84.422,84.858,695958,0
2016-04-11,84.933,85.515,84.437,84.467,889433,0
2016-04-12,84.799,85.077,84.477,84.943,761014,0
2016-04-13,85.238,85.297,83.904,84.561,869840,0
2016-04-14,84.447,84.762,83.999,84.171,854343,0
2016-04-15,84.457,85.134,84.038,84.972,853053,0
2016-04-18,84.963,85.163,84.372,85.086,790337,0
2016-04-19,85.106,85.411,84.849,85.382,672870,0
2016-04-20,85.334,85.62,82.884,83.008,733539,0
2016-04-21,82.76,82.914,80.825,81.109,1210727,0
2016-04-22,81.568,82.226,81.243,81.778,816856,0
2016-04-25,81.702,82.264,81.396,82.254,880694,0
2016-04-26,82.179,82.989,81.491,82.064,909152,0
2016-04-27,82.436,83.933,81.834,83.38,990156,0
2016-04-28,82.445,84.028,82.34,83.951,787931,0
2016-04-29,83.485,85.163,82.931,85.01,1713458,0
2016-05-02,84.943,86.277,84.647,85.935,1451359,0
2016-05-03,85.848,86.326,85.134,85.525,937769,0
2016-05-04,85.343,87.67,85.343,86.964,1143177,0
2016-05-05,86.717,88.023,86.493,86.86,999806,0
2016-05-06,86.84,86.84,85.391,85.848,1403601,0
2016-05-09,86.03,86.277,85.63,86.134,1208145,0
2016-05-10,86.421,86.564,85.858,86.079,832524,0
2016-05-11,86.202,86.593,85.496,86.469,802337,0
2016-05-12,86.583,87.307,86.039,87.078,658801,0
2016-05-13,87.041,87.155,86.16,86.64,559017,0
2016-05-16,86.489,86.792,85.964,86.649,504473,0
2016-05-17,86.381,86.535,84.571,84.972,828081,0
2016-05-18,84.4,85.506,83.274,83.637,1007018,0
2016-05-19,83.322,84.551,82.77,84.523,660550,0
2016-05-20,84.829,84.829,84.018,84.561,811788,0
2016-05-23,84.571,84.655,83.608,83.666,501361,0
2016-05-24,83.999,85.19,83.904,85.067,721426,0
2016-05-25,84.858,84.953,84.248,84.561,794031,0
2016-05-26,84.621,85.714,84.313,85.544,633795,0
2016-05-27,85.63,86.039,85.277,86.01,592535,0
2016-05-31,85.848,86.545,85.649,86.459,1182596,0
2016-06-01,86.381,86.898,86.212,86.879,732388,0
2016-06-02,86.678,86.869,85.831,86.869,554697,0
2016-06-03,87.718,88.929,87.66,88.509,672980,0
2016-06-06,88.509,88.805,87.851,88.279,664812,0
2016-06-07,88.471,88.919,88.205,88.385,573598,0
2016-06-08,88.394,89.11,88.075,89.033,636341,0
2016-06-09,89.043,89.844,89.004,89.672,985321,0
2016-06-10,89.615,90.044,89.177,89.538,702637,0
2016-06-13,89.624,89.977,89.349,89.463,813825,0
2016-06-14,89.548,90.606,89.081,90.559,1060038,0
2016-06-15,90.606,90.606,89.205,89.624,875818,0
2016-06-16,89.153,90.479,89.153,90.269,956869,0
2016-06-17,90.394,90.797,89.682,90.692,1322967,0
2016-06-20,90.604,90.797,89.452,90.239,850748,0
2016-06-21,90.239,90.912,89.702,90.354,639061,0
2016-06-22,90.584,90.584,89.923,90.086,705003,0
2016-06-23,90.239,90.404,89.634,90.384,902469,0
2016-06-24,89.797,92.757,89.702,91.844,1938456,0
2016-06-27,91.634,93.161,91.634,92.718,1529610,0
2016-06-28,92.718,93.113,91.68,93.006,1329727,0
2016-06-29,93.344,93.755,92.959,93.304,846554,0
2016-06-30,93.479,95.255,93.267,95.246,1490262,0
2016-07-01,95.745,96.092,94.429,95.4,1189413,0
2016-07-05,95.495,96.342,95.385,96.187,1080967,0
2016-07-06,96.227,96.521,95.452,96.043,1080735,0
2016-07-07,95.794,96.111,94.111,94.351,783030,0
2016-07-08,94.065,95.294,93.228,95.265,876112,0
2016-07-11,94.89,95.15,93.844,95.092,517687,0
2016-07-12,94.314,94.813,93.516,93.862,741630,0
2016-07-13,94.342,94.621,94.045,94.266,1004402,0
2016-07-14,93.679,94.15,93.079,93.294,1206487,0
2016-07-15,93.459,93.977,93.304,93.844,1042047,0
2016-07-18,94.035,94.554,93.968,94.15,578999,0
2016-07-19,94.226,94.554,93.775,94.217,585576,0
2016-07-20,94.17,94.448,93.544,93.719,445145,0
2016-07-21,93.449,94.631,93.17,94.516,758773,0
2016-07-22,94.448,95.803,94.338,95.525,995367,0
2016-07-25,95.246,95.515,94.678,94.957,1272839,0
2016-07-26,95.304,95.41,94.055,94.17,1306957,0
2016-07-27,94.199,94.276,92.796,93.429,1334852,0
2016-07-28,93.469,93.862,93.156,93.304,1910034,0
2016-07-29,93.228,93.862,93.228,93.709,2581537,0
2016-08-01,93.574,94.415,93.449,94.342,1755708,0
2016-08-02,94.342,94.592,93.805,94.304,1460023,0
2016-08-03,94.19,94.385,92.479,92.891,927844,0
2016-08-04,92.891,93.834,92.752,93.132,611529,0
2016-08-05,92.901,92.94,91.196,91.382,1028822,0
2016-08-08,91.517,92.199,90.912,91.374,792098,0
2016-08-09,91.459,92.028,91.071,91.574,595133,0
2016-08-10,91.864,92.045,91.344,91.834,606134,0
2016-08-11,91.904,92.189,91.546,92.134,731486,0
2016-08-12,92.459,93.179,92.45,92.612,735639,0
2016-08-15,92.612,92.848,91.017,91.057,745748,0
2016-08-16,90.807,90.807,89.672,90.019,1404776,0
2016-08-17,89.587,91.68,89.053,91.354,1898446,0
2016-08-18,91.23,92.901,91.23,92.901,2151128,0
2016-08-19,92.517,92.761,90.557,90.998,1502121,0
2016-08-22,91.191,91.68,90.941,91.402,463907,0
2016-08-23,91.479,91.834,90.892,90.912,608165,0
2016-08-24,90.739,91.257,90.134,91.22,768771,0
2016-08-25,91.22,91.652,90.961,91.441,715615,0
2016-08-26,91.517,91.904,88.874,88.971,912584,0
2016-08-29,89.278,90.048,89.278,89.864,883440,0
2016-08-30,89.979,90.312,88.722,88.874,568264,0
2016-08-31,88.971,89.403,88.634,89.268,1133791,0
2016-09-01,89.125,89.278,88.376,88.606,914309,0
2016-09-02,88.634,89.735,88.423,89.557,872006,0
2016-09-06,89.893,91.096,89.817,90.479,851446,0
2016-09-07,90.374,90.941,89.798,90.845,1046455,0
2016-09-08,90.394,91.122,90.191,90.807,990183,0
2016-09-09,90.413,90.413,87.396,87.443,1158095,0
2016-09-12,87.596,89.173,87.366,88.943,1243089,0
2016-09-13,88.779,88.779,87.068,87.78,1065313,0
2016-09-14,87.933,88.827,87.626,88.74,1633869,0
2016-09-15,88.779,89.574,88.284,89.458,1003578,0
2016-09-16,89.225,90.775,88.731,90.66,1561832,0
2016-09-19,90.891,91.541,90.707,91.473,969139,0
2016-09-20,91.861,92.053,90.97,90.979,768747,0
2016-09-21,90.882,92.965,90.882,92.878,1281686,0
2016-09-22,93.149,93.565,92.588,93.178,919481,0
2016-09-23,93.159,94.234,92.616,93.848,1172185,0
2016-09-26,93.769,94.234,93.401,93.633,813134,0
2016-09-27,94.021,94.574,92.007,92.123,1870252,0
2016-09-28,92.481,92.559,91.123,91.937,1340136,0
2016-09-29,91.463,91.463,90.078,90.165,3059165,0
2016-09-30,90.544,91.91,90.544,90.766,3307525,0
2016-10-03,90.553,90.669,89.021,89.962,1932567,0
2016-10-04,89.864,89.903,87.975,88.383,2786522,0
2016-10-05,88.722,89.739,87.936,88.973,2749332,0
2016-10-06,88.605,89.749,88.101,89.36,2521610,0
2016-10-07,89.962,90.544,88.945,88.963,2261954,0
2016-10-10,89.196,89.729,89.061,89.486,1436075,0
2016-10-11,89.302,89.428,88.566,88.759,1569316,0
2016-10-12,88.624,89.342,88.41,88.905,1257697,0
2016-10-13,88.973,90.232,88.818,89.855,2041879,0
2016-10-14,89.613,89.932,89.07,89.147,1181140,0
2016-10-17,89.399,89.787,89.118,89.525,1292161,0
2016-10-18,90.039,90.329,88.954,89.962,1279243,0
2016-10-19,90.029,90.18,89.302,89.884,852978,0
2016-10-20,90.116,90.94,89.836,90.222,1219648,0
2016-10-21,89.302,90.242,89.302,89.874,987489,0
2016-10-24,90.222,90.6,89.622,90.252,1000812,0
2016-10-25,89.98,91.106,89.952,91.076,1189387,0
2016-10-26,91.609,91.735,90.194,90.988,1243342,0
2016-10-27,90.534,91.114,90.185,90.785,1708602,0
2016-10-28,90.756,91.493,90.494,91.027,1081810,0
2016-10-31,91.425,93.546,91.249,93.033,1540013,0
2016-11-01,93.023,93.023,91.231,91.367,979580,0
2016-11-02,91.299,91.299,89.584,90.292,937037,0
2016-11-03,89.913,90.775,89.574,90.378,729515,0
2016-11-04,90.94,91.774,90.185,90.204,1103368,0
2016-11-07,90.707,92.374,89.874,92.335,851463,0
2016-11-08,92.519,93.779,92.161,93.168,1041738,0
2016-11-09,91.811,91.811,89.399,89.506,1419528,0
2016-11-10,89.342,89.37,86.881,88.45,1813415,0
2016-11-11,88.237,89.67,87.898,88.149,838708,0
2016-11-14,87.878,88.945,87.214,88.546,1424109,0
2016-11-15,89.031,91.007,89.011,90.494,1801216,0
2016-11-16,90.553,91.168,88.479,89.109,1310247,0
2016-11-17,88.712,89.448,88.537,88.838,746677,0
2016-11-18,88.789,89.36,88.091,88.391,905304,0
2016-11-21,88.731,89.438,88.517,89.418,798141,0
2016-11-22,90.146,91.328,89.632,90.921,1643505,0
2016-11-23,89.942,90.96,89.594,89.787,898358,0
2016-11-25,89.971,91.318,89.971,91.114,448667,0
2016-11-28,91.454,93.062,91.236,92.829,1109120,0
2016-11-29,92.325,93.527,92.268,92.829,789854,0
2016-11-30,91.541,91.755,90.175,90.204,1300683,0
2016-12-01,89.622,90.756,89.332,90.707,1618650,0
2016-12-02,91.434,92.442,91.133,92.18,1906647,0
2016-12-05,91.735,92.161,90.852,92.133,1547139,0
2016-12-06,92.287,92.917,91.987,92.239,833135,0
2016-12-07,92.423,94.051,92.423,93.895,1492797,0
2016-12-08,93.208,93.606,92.219,93.208,1140787,0
2016-12-09,93.314,94.574,93.13,94.428,901370,0
2016-12-12,94.089,95.445,93.615,95.368,1066853,0
2016-12-13,95.436,96.027,95.059,95.843,948903,0
2016-12-14,96.405,96.816,93.623,93.905,1496575,0
2016-12-15,93.949,94.565,93.07,94.496,1104895,0
2016-12-16,94.458,96.207,94.458,95.972,1484337,0
2016-12-19,96.344,96.451,95.434,96.05,1093941,0
2016-12-20,96.041,96.755,95.728,96.383,800523,0
2016-12-21,96.256,96.755,95.933,95.982,609545,0
2016-12-22,96.05,96.655,95.503,96.275,568515,0
2016-12-23,96.588,96.999,96.172,96.501,674375,0
2016-12-27,96.324,96.578,95.816,96.411,397917,0
2016-12-28,96.538,96.538,95.533,95.708,533664,0
2016-12-29,95.933,96.812,95.65,96.685,602380,0
2016-12-30,96.792,97.038,95.943,96.275,584706,0
2017-01-03,96.501,96.588,95.6,95.982,1238414,0
2017-01-04,96.109,96.797,95.845,96.237,1100401,0
2017-01-05,96.383,96.543,95.493,96.364,1278119,0
2017-01-06,96.119,96.901,95.923,96.618,1019767,0
2017-01-09,96.265,96.822,95.533,95.66,1618665,0
2017-01-10,95.708,95.737,94.888,95.219,1063107,0
2017-01-11,95.219,96.275,95.112,96.177,727100,0
2017-01-12,96.177,96.392,95.64,96.138,628076,0
2017-01-13,96.09,96.705,95.679,96.07,705497,0
2017-01-17,96.314,97.233,96.197,96.949,592809,0
2017-01-18,96.765,97.203,96.481,96.647,800582,0
2017-01-19,96.119,96.461,95.508,95.914,1284294,0
2017-01-20,96.237,96.822,95.806,96.167,637204,0
2017-01-23,96.334,96.431,95.708,95.806,452323,0
2017-01-24,95.562,96.031,95.346,95.737,495380,0
2017-01-25,95.327,95.787,94.809,95.718,1154655,0
2017-01-26,95.699,96.411,95.454,95.992,612936,0
2017-01-27,96.119,96.383,94.79,94.897,1009377,0
2017-01-30,95.229,95.336,94.389,94.946,857293,0
2017-01-31,95.171,96.548,95.064,96.402,1303327,0
2017-02-01,95.972,96.461,94.975,95.708,1430206,0
2017-02-02,95.923,97.116,95.503,96.705,971410,0
2017-02-03,96.882,97.038,96.217,96.765,1301321,0
2017-02-06,96.655,96.999,95.689,95.884,1177948,0
2017-02-07,96.207,96.429,95.806,96.167,925451,0
2017-02-08,96.392,96.939,95.982,96.491,1239446,0
2017-02-09,95.826,96.735,94.594,95.005,1788283,0
2017-02-10,94.633,95.351,94.369,95.152,1200633,0
2017-02-13,95.181,95.884,95.005,95.845,832338,0
2017-02-14,95.376,96.197,95.376,95.982,1401427,0
2017-02-15,95.259,95.874,94.946,95.737,1046010,0
2017-02-16,95.737,96.755,95.396,96.431,1121507,0
2017-02-17,96.528,96.588,95.376,95.894,815737,0
2017-02-21,95.904,96.911,95.483,96.705,737524,0
2017-02-22,96.548,97.127,96.197,97.038,705772,0
2017-02-23,97.145,97.957,96.939,97.81,1054127,0
2017-02-24,98.287,99.186,98.041,98.799,1038440,0
2017-02-27,98.642,98.642,97.882,98.317,485954,0
2017-02-28,98.573,99.245,98.317,99.076,885354,0
2017-03-01,98.337,99.5,97.34,98.633,1138167,0
2017-03-02,98.524,99.78,98.277,99.235,644798,0
2017-03-03,99.335,99.335,98.189,98.838,1094050,0
2017-03-06,98.671,99.63,98.376,99.354,943879,0
2017-03-07,99.265,99.62,99.037,99.245,1049812,0
2017-03-08,98.357,98.514,97.653,97.84,905767,0
2017-03-09,97.84,98.573,97.193,97.457,1065822,0
2017-03-10,98.12,98.405,97.585,97.986,906166,0
2017-03-13,97.976,98.405,97.76,98.327,914106,0
2017-03-14,98.445,98.553,97.897,98.209,783997,0
2017-03-15,98.613,100.63,98.209,100.23,1033962,0
2017-03-16,99.93,99.93,98.352,98.731,1003074,0
2017-03-17,98.977,99.95,98.761,99.414,1712880,0
2017-03-20,99.5,99.81,98.534,98.751,681452,0
2017-03-21,98.701,100.39,98.701,99.97,994375,0
2017-03-22,100.49,101.08,99.92,100.38,771933,0
2017-03-23,100.23,101.07,99.86,100.1,651673,0
2017-03-24,100.25,100.83,99.97,100.66,586439,0
2017-03-27,101.07,101.34,99.94,100.39,777010,0
2017-03-28,100.22,100.73,99.74,100.2,874810,0
2017-03-29,99.97,100.54,99.444,100.28,857625,0
2017-03-30,100.06,100.4,99.483,99.77,588051,0
2017-03-31,99.71,100.71,99.71,100.61,1376153,0
2017-04-03,100.45,100.59,99.483,100.16,1292162,0
2017-04-04,100.31,101.15,99.85,100.73,759003,0
2017-04-05,100.64,101.73,100.38,101.61,1122692,0
2017-04-06,101.26,101.67,100.86,101.45,784403,0
2017-04-07,101.66,102.09,101.3,101.45,801878,0
2017-04-10,101.32,101.91,100.82,101.68,922933,0
2017-04-11,101.68,101.92,101.03,101.61,767435,0
2017-04-12,101.77,102.55,101.27,102.42,959250,0
2017-04-13,102.39,102.56,101.37,101.98,838987,0
2017-04-17,102.08,102.97,102.08,102.9,956260,0
2017-04-18,102.86,103.3,102.56,102.88,668610,0
2017-04-19,102.91,102.99,101.89,102.3,539921,0
2017-04-20,102.19,102.19,101.21,101.92,918110,0
2017-04-21,101.88,102.87,101.88,102.41,1664510,0
2017-04-24,102.61,102.93,102.05,102.91,988354,0
2017-04-25,102.53,102.99,102.28,102.74,885988,0
2017-04-26,102.5,103.6,102.47,102.9,1243936,0
2017-04-27,103.14,104.25,102.82,103.52,1350714,0
2017-04-28,103.44,103.51,102.73,103.05,852757,0
2017-05-01,103.22,103.22,102.03,102.4,487787,0
2017-05-02,102.61,102.99,102.3,102.72,650110,0
2017-05-03,102.55,102.85,102.26,102.3,485987,0
2017-05-04,102.25,102.74,101.76,102.65,967537,0
2017-05-05,102.92,103.59,102.74,103,683279,0
2017-05-08,103.22,103.22,102.29,102.95,519236,0
2017-05-09,102.94,102.96,102.25,102.43,573204,0
2017-05-10,102.45,103.08,102.41,103.08,653005,0
2017-05-11,102.66,103.23,102.3,103.22,555127,0
2017-05-12,103.28,103.87,103.26,103.86,529835,0
2017-05-15,103.76,104.45,103.56,104.39,645014,0
2017-05-16,104.29,104.59,103.11,103.26,542229,0
2017-05-17,103.41,104.15,103.28,103.61,636653,0
2017-05-18,103.98,104.64,103.05,103.78,708103,0
2017-05-19,103.87,104.55,103.07,104.47,905482,0
2017-05-22,104.4,105.54,104.37,105.46,774083,0
2017-05-23,105.42,106.65,105.37,105.79,817491,0
2017-05-24,105.7,106.35,105.67,106.32,548744,0
2017-05-25,106.44,107.47,106.02,107.38,698435,0
2017-05-26,106.92,107.56,106.89,107.28,461665,0
2017-05-30,107.28,107.87,106.81,107.54,884805,0
2017-05-31,107.6,108.27,107.54,107.9,1006630,0
2017-06-01,107.76,108.84,107.28,108.78,663710,0
2017-06-02,109.54,109.54,108.67,109.29,583110,0
2017-06-05,108.97,109.26,108.46,108.59,650353,0
2017-06-06,108.89,109.02,108.35,108.54,547926,0
2017-06-07,108.82,109.24,108.46,108.99,617422,0
2017-06-08,108.73,109.03,106.8,107.38,1352404,0
2017-06-09,107.06,107.49,106.67,107.38,819579,0
2017-06-12,107.57,107.89,106.41,107.37,751308,0
2017-06-13,107.25,107.83,106.94,107.79,453665,0
2017-06-14,108.48,109,108.34,108.85,772843,0
2017-06-15,108.86,109.87,108.4,109.75,887366,0
2017-06-16,110.09,110.42,109.84,110.37,1374340,0
2017-06-19,110.34,110.34,109.55,110.08,762205,0
2017-06-20,110.06,110.53,109.98,110.2,769127,0
2017-06-21,110.19,110.31,108.59,109.32,765571,0
2017-06-22,109.23,109.47,108.75,108.77,738608,0
2017-06-23,108.68,109.14,107.92,108.09,976713,0
2017-06-26,108.2,109.43,107.74,108.6,588034,0
2017-06-27,108.22,108.55,106.71,106.88,748567,0
2017-06-28,107.35,107.5,105.4,105.46,1218742,0
2017-06-29,104.97,105.51,104.36,105.14,1311321,0
2017-06-30,105.44,105.93,104.95,105.01,1055311,0
2017-07-03,105.27,105.57,104.67,104.76,626230,0
2017-07-05,104.87,105.02,104.1,104.67,1162479,0
2017-07-06,104.42,104.64,104.08,104.4,952803,0
2017-07-07,104.59,105,104.38,104.49,715357,0
2017-07-10,104.75,104.98,104.13,104.16,872105,0
2017-07-11,104.23,104.44,103.42,103.91,1073599,0
2017-07-12,104.76,105.07,104.49,104.81,689049,0
2017-07-13,104.6,105.02,104.03,104.12,702488,0
2017-07-14,104.74,105.09,104.4,104.62,514664,0
2017-07-17,104.61,105.4,104.2,105.3,871566,0
2017-07-18,105.42,105.5,104.84,104.97,1578322,0
2017-07-19,105.07,105.33,104.51,105.16,806944,0
2017-07-20,105.53,106.14,105.28,105.99,1284248,0
2017-07-21,105.95,107.16,105.77,107.15,685607,0
2017-07-24,107.18,107.18,105.59,105.59,958495,0
2017-07-25,105.67,105.8,104.92,105.52,947590,0
2017-07-26,106.21,107.21,105.02,106.59,966544,0
2017-07-27,106.56,106.66,105.7,106.56,1206927,0
2017-07-28,106.58,106.68,105.72,105.94,643865,0
2017-07-31,106,106.48,105.57,106.27,866352,0
2017-08-01,106.51,106.64,105.76,106.2,1254947,0
2017-08-02,105.74,106.81,105.37,106.81,767839,0
2017-08-03,106.46,108.09,106.46,108.07,782960,0
2017-08-04,108.03,108.19,107.38,108.14,796886,0
2017-08-07,108.12,108.19,107.73,108.13,518810,0
2017-08-08,107.97,108.63,107.85,108.6,484839,0
2017-08-09,108.95,108.95,107.71,107.73,567326,0
2017-08-10,107.71,108.34,107.36,108.26,622783,0
2017-08-11,108.48,108.48,106.72,107.08,594909,0
2017-08-14,107.27,108.25,107.21,108.25,538247,0
2017-08-15,107.9,108.72,107.9,108.37,719090,0
2017-08-16,108.55,109.09,108.34,109.07,671004,0
2017-08-17,109.06,109.54,108.95,109.09,751648,0
2017-08-18,109.01,110.19,108.79,109.82,1409202,0
2017-08-21,109.97,110.19,109.69,110.08,559387,0
2017-08-22,110.2,110.6,109.93,110.55,458559,0
2017-08-23,110.51,111.12,110.14,111.07,503602,0
2017-08-24,111.01,111.33,110.84,110.92,467380,0
2017-08-25,111.09,111.42,110.68,110.68,742187,0
2017-08-28,110.87,111.52,110.87,111.32,556174,0
2017-08-29,111.46,111.75,111.2,111.29,515781,0
2017-08-30,111.18,111.56,110.85,111.15,502222,0
2017-08-31,111.24,111.65,110.84,111.49,635952,0
2017-09-01,111.67,111.76,111.05,111.3,435291,0
2017-09-05,111.4,111.97,111.17,111.94,583557,0
2017-09-06,112.17,112.17,110.8,110.86,1033549,0
2017-09-07,111.13,111.46,110.64,111.04,735926,0
2017-09-08,111.01,112.13,110.77,112.01,662269,0
2017-09-11,111.92,112.87,111.57,112.68,444813,0
2017-09-12,112.31,112.6,110.28,110.47,630333,0
2017-09-13,110.48,110.48,109.42,109.42,969104,0
2017-09-14,109.34,110.79,109.19,110.76,831989,0
2017-09-15,111.06,111.53,110.59,111.45,1369971,0
2017-09-18,111.4,111.49,109.89,110.53,895323,0
2017-09-19,110.45,110.52,109.68,110.18,757189,0
2017-09-20,110.49,110.67,108.37,108.88,1271723,0
2017-09-21,108.88,109.46,108.64,109.02,538593,0
2017-09-22,109.22,109.25,108.17,108.38,634925,0
2017-09-25,108.29,109.78,108.2,109.74,703029,0
2017-09-26,109.6,109.93,108.9,109.53,953103,0
2017-09-27,108.85,109.24,106.824,107.24,770378,0
2017-09-28,107.04,107.87,106.21,107.66,865965,0
2017-09-29,107.46,108.09,107.073,107.36,884040,0
2017-10-02,107.76,107.9,107.135,107.37,839183,0
2017-10-03,107.24,107.24,106.21,106.6,854556,0
2017-10-04,106.68,107.6,106.35,107.55,1408033,0
2017-10-05,107.69,108.28,107.085,107.75,1014617,0
2017-10-06,107.45,108.06,106.93,107.68,737120,0
2017-10-09,107.89,108.09,107.65,107.93,483104,0
2017-10-10,108,109.39,107.743,109.29,844465,0
2017-10-11,109.33,110.18,109.2,109.7,727832,0
2017-10-12,109.92,110.73,109.3,110.67,709078,0
2017-10-13,110.99,111.42,109.77,109.89,929564,0
2017-10-16,109.65,110.24,109.24,109.63,923152,0
2017-10-17,109.63,110.38,109.33,110.16,973631,0
2017-10-18,109.96,110.59,109.55,110.55,925187,0
2017-10-19,110.73,112.14,110.13,112.14,885839,0
2017-10-20,111.99,112.34,111.53,112.24,987584,0
2017-10-23,112.66,113.27,111.97,113.05,1244580,0
2017-10-24,112.35,112.98,111.67,112.7,1805081,0
2017-10-25,112.7,112.97,108.54,110.77,2895064,0
2017-10-26,111.22,112.17,110.04,110.12,1365620,0
2017-10-27,110.19,111.21,109.95,110.83,872029,0
2017-10-30,110.8,110.87,109.99,110.34,914059,0
2017-10-31,110.12,110.92,109.68,110.46,1014668,0
2017-11-01,110.94,111.61,109.58,110.28,1301739,0
2017-11-02,110.42,111.02,109.94,110.8,1685129,0
2017-11-03,110.63,112.11,110.51,110.9,1329681,0
2017-11-06,111.32,112.22,110.33,111.58,1036420,0
2017-11-07,111.71,113.05,111.35,112.81,846931,0
2017-11-08,112.64,113.38,112.43,113.19,744111,0
2017-11-09,112.94,113.53,112.81,113.22,532831,0
2017-11-10,112.75,112.94,112.19,112.45,636042,0
