Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.44801,0.4708,0.44801,0.4708,96396,0
1970-01-05,0.47849,0.49352,0.47849,0.49352,172243,0
1970-01-06,0.49352,0.5011,0.47849,0.48615,411383,0
1970-01-07,0.48615,0.48615,0.47849,0.47849,67951,0
1970-01-08,0.47849,0.48615,0.47849,0.47849,104295,0
1970-01-09,0.47849,0.48615,0.47849,0.48615,60050,0
1970-01-12,0.48615,0.48615,0.47849,0.48615,67421,0
1970-01-13,0.48615,0.48615,0.4708,0.4708,180142,0
1970-01-14,0.4708,0.47849,0.4708,0.4708,81117,0
1970-01-15,0.4708,0.4708,0.46321,0.46321,112196,0
1970-01-16,0.46321,0.46321,0.45566,0.45566,208061,0
1970-01-19,0.46321,0.4708,0.46321,0.4708,73745,0
1970-01-20,0.4708,0.47849,0.46321,0.47849,123258,0
1970-01-21,0.47849,0.47849,0.4708,0.4708,114303,0
1970-01-22,0.4708,0.4708,0.4708,0.4708,92181,0
1970-01-23,0.4708,0.47849,0.4708,0.4708,79013,0
1970-01-26,0.4708,0.47849,0.4708,0.47849,78484,0
1970-01-27,0.47849,0.48615,0.4708,0.47849,97445,0
1970-01-28,0.47849,0.47849,0.4708,0.4708,70058,0
1970-01-29,0.4708,0.47849,0.46321,0.47849,70582,0
1970-01-30,0.47849,0.47849,0.4708,0.4708,58469,0
1970-02-02,0.4708,0.47849,0.4708,0.4708,66898,0
1970-02-03,0.4708,0.47849,0.4708,0.4708,43721,0
1970-02-04,0.4708,0.4708,0.4708,0.4708,46352,0
1970-02-05,0.4708,0.4708,0.46321,0.4708,74271,0
1970-02-06,0.4708,0.4708,0.46321,0.4708,49513,0
1970-02-09,0.4708,0.4708,0.4708,0.4708,77957,0
1970-02-10,0.4708,0.4708,0.4708,0.4708,45824,0
1970-02-11,0.4708,0.4708,0.4708,0.4708,52675,0
1970-02-12,0.4708,0.4708,0.4708,0.4708,46352,0
1970-02-13,0.4708,0.4708,0.46321,0.46321,81117,0
1970-02-16,0.46321,0.4708,0.46321,0.46321,58994,0
1970-02-17,0.46321,0.4708,0.46321,0.46321,48462,0
1970-02-18,0.46321,0.4708,0.46321,0.46321,62155,0
1970-02-19,0.46321,0.4708,0.46321,0.4708,40031,0
1970-02-20,0.4708,0.4708,0.46321,0.4708,77957,0
1970-02-24,0.4708,0.4708,0.4708,0.4708,74271,0
1970-02-25,0.4708,0.47849,0.4708,0.4708,95337,0
1970-02-26,0.4708,0.47849,0.4708,0.4708,58994,0
1970-02-27,0.47849,0.48615,0.47849,0.48615,55310,0
1970-03-02,0.48615,0.48615,0.47849,0.48615,73745,0
1970-03-03,0.48615,0.49352,0.48615,0.48615,64260,0
1970-03-04,0.48615,0.49352,0.48615,0.49352,79013,0
1970-03-05,0.49352,0.5011,0.49352,0.49352,94289,0
1970-03-06,0.49352,0.49352,0.48615,0.49352,99028,0
1970-03-09,0.49352,0.49352,0.48615,0.49352,46352,0
1970-03-10,0.49352,0.49352,0.48615,0.49352,37399,0
1970-03-11,0.49352,0.49352,0.48615,0.49352,54254,0
1970-03-12,0.49352,0.49352,0.48615,0.49352,40558,0
1970-03-13,0.49352,0.49352,0.48615,0.49352,42139,0
1970-03-16,0.49352,0.49352,0.48615,0.48615,37924,0
1970-03-17,0.47849,0.47849,0.4708,0.4708,58994,0
1970-03-18,0.4708,0.47849,0.4708,0.4708,48988,0
1970-03-19,0.4708,0.47849,0.4708,0.4708,52147,0
1970-03-20,0.4708,0.47849,0.4708,0.47849,36874,0
1970-03-23,0.47849,0.47849,0.4708,0.4708,52147,0
1970-03-24,0.4708,0.47849,0.4708,0.4708,46352,0
1970-03-25,0.47849,0.48615,0.47849,0.48615,90073,0
1970-03-26,0.48615,0.48615,0.47849,0.47849,63206,0
1970-03-30,0.47849,0.48615,0.47849,0.47849,67421,0
1970-03-31,0.47849,0.49352,0.47849,0.48615,56361,0
1970-04-01,0.48615,0.49352,0.48615,0.48615,53202,0
1970-04-02,0.48615,0.49352,0.47849,0.48615,53729,0
1970-04-03,0.48615,0.49352,0.48615,0.49352,90073,0
1970-04-06,0.49352,0.49352,0.49352,0.49352,53202,0
1970-04-07,0.49352,0.49352,0.49352,0.49352,61105,0
1970-04-08,0.49352,0.49352,0.49352,0.49352,70582,0
1970-04-09,0.49352,0.49352,0.49352,0.49352,52675,0
1970-04-10,0.49352,0.5011,0.49352,0.49352,62679,0
1970-04-13,0.49352,0.49352,0.49352,0.49352,56888,0
1970-04-14,0.49352,0.49352,0.48615,0.48615,93233,0
1970-04-15,0.48615,0.49352,0.48615,0.49352,52675,0
1970-04-16,0.49352,0.49352,0.48615,0.48615,65318,0
1970-04-17,0.48615,0.48615,0.47849,0.48615,76905,0
1970-04-20,0.48615,0.48615,0.47849,0.47849,47408,0
1970-04-21,0.47849,0.48615,0.47849,0.47849,41087,0
1970-04-22,0.47849,0.48615,0.47849,0.47849,44775,0
1970-04-23,0.47849,0.47849,0.4708,0.47849,75324,0
1970-04-24,0.47849,0.47849,0.4708,0.47849,59522,0
1970-04-27,0.47849,0.48615,0.4708,0.47849,93758,0
1970-04-28,0.47849,0.47849,0.4708,0.4708,61629,0
1970-04-29,0.4708,0.4708,0.46321,0.46321,141167,0
1970-04-30,0.46321,0.4708,0.46321,0.4708,82696,0
1970-05-01,0.4708,0.4708,0.46321,0.4708,47931,0
1970-05-04,0.4708,0.4708,0.46321,0.4708,99554,0
1970-05-05,0.46321,0.46321,0.46321,0.46321,63206,0
1970-05-06,0.46321,0.4708,0.46321,0.4708,107982,0
1970-05-07,0.4708,0.4708,0.46321,0.4708,44775,0
1970-05-08,0.4708,0.4708,0.46321,0.46321,52675,0
1970-05-11,0.46321,0.46321,0.46321,0.46321,45300,0
1970-05-12,0.46321,0.46321,0.45566,0.46321,69003,0
1970-05-13,0.46321,0.46321,0.45566,0.46321,73745,0
1970-05-14,0.45566,0.45566,0.44801,0.45566,85330,0
1970-05-15,0.45566,0.45566,0.44801,0.44801,87438,0
1970-05-18,0.44801,0.45566,0.44801,0.44801,84804,0
1970-05-19,0.44801,0.45566,0.44801,0.44801,44775,0
1970-05-20,0.44801,0.44801,0.44801,0.44801,64787,0
1970-05-21,0.44801,0.44801,0.44801,0.44801,205955,0
1970-05-22,0.44801,0.44801,0.41762,0.42524,230713,0
1970-05-25,0.42524,0.42524,0.41003,0.41762,139060,0
1970-05-26,0.41762,0.41762,0.41003,0.41003,96396,0
1970-05-27,0.41003,0.41762,0.41003,0.41762,168032,0
1970-05-28,0.41762,0.41762,0.41003,0.41003,204374,0
1970-05-29,0.41003,0.41003,0.41003,0.41003,169081,0
1970-06-01,0.41003,0.41003,0.41003,0.41003,183304,0
1970-06-02,0.41003,0.41003,0.41003,0.41003,235977,0
1970-06-03,0.41003,0.41003,0.41003,0.41003,155912,0
1970-06-04,0.41003,0.41003,0.41003,0.41003,166974,0
1970-06-05,0.41003,0.41003,0.41003,0.41003,156966,0
1970-06-08,0.41003,0.41003,0.41003,0.41003,229130,0
1970-06-09,0.41003,0.41003,0.41003,0.41003,173299,0
1970-06-10,0.41003,0.41762,0.41003,0.41762,112721,0
1970-06-11,0.41762,0.41762,0.41003,0.41003,73745,0
1970-06-12,0.41762,0.42524,0.41762,0.41762,194366,0
1970-06-15,0.41762,0.42524,0.41762,0.42524,63206,0
1970-06-16,0.42524,0.42524,0.41762,0.42524,119572,0
1970-06-17,0.42524,0.42524,0.41762,0.42524,111142,0
1970-06-18,0.42524,0.43284,0.42524,0.42524,80063,0
1970-06-19,0.42524,0.42524,0.42524,0.42524,89018,0
1970-06-22,0.42524,0.42524,0.41762,0.42524,58469,0
1970-06-23,0.42524,0.42524,0.41762,0.41762,87438,0
1970-06-24,0.41762,0.41762,0.41003,0.41003,96396,0
1970-06-25,0.41003,0.41762,0.41003,0.41762,73220,0
1970-06-26,0.41762,0.41762,0.41003,0.41762,39505,0
1970-06-29,0.41762,0.41762,0.41003,0.41003,64260,0
1970-06-30,0.41003,0.41762,0.41003,0.41003,66898,0
1970-07-01,0.41003,0.41762,0.41003,0.41762,46881,0
1970-07-02,0.41762,0.41762,0.41003,0.41762,131158,0
1970-07-06,0.41762,0.41762,0.41003,0.41003,73745,0
1970-07-07,0.41003,0.41762,0.41003,0.41762,66898,0
1970-07-08,0.41762,0.42524,0.41003,0.42524,107982,0
1970-07-09,0.42524,0.43284,0.42524,0.43284,113773,0
1970-07-10,0.43284,0.44801,0.43284,0.44044,125365,0
1970-07-13,0.44044,0.45566,0.44044,0.44801,176984,0
1970-07-14,0.44801,0.44801,0.44801,0.44801,134317,0
1970-07-15,0.44801,0.45566,0.44801,0.44801,117463,0
1970-07-16,0.44801,0.45566,0.44801,0.44801,91128,0
1970-07-17,0.44801,0.44801,0.44801,0.44801,100608,0
1970-07-20,0.44801,0.45566,0.44801,0.44801,70058,0
1970-07-21,0.44801,0.44801,0.44801,0.44801,132213,0
1970-07-22,0.44801,0.44801,0.42524,0.42524,221230,0
1970-07-23,0.41762,0.41762,0.41762,0.41762,156441,0
1970-07-24,0.41762,0.41762,0.41762,0.41762,116409,0
1970-07-27,0.41762,0.42524,0.41762,0.42524,89018,0
1970-07-28,0.42524,0.43284,0.41762,0.41762,106926,0
1970-07-29,0.41003,0.41003,0.39482,0.39482,280752,0
1970-07-30,0.39482,0.41003,0.39482,0.40251,189098,0
1970-07-31,0.40251,0.41762,0.40251,0.41762,115884,0
1970-08-03,0.41762,0.41762,0.41762,0.41762,82696,0
1970-08-04,0.41762,0.41762,0.41003,0.41762,61105,0
1970-08-05,0.41762,0.41762,0.41003,0.41003,106403,0
1970-08-06,0.41003,0.41762,0.41003,0.41003,41087,0
1970-08-07,0.41003,0.41762,0.41003,0.41762,55310,0
1970-08-10,0.41762,0.41762,0.41003,0.41003,52675,0
1970-08-11,0.41003,0.41003,0.40251,0.41003,86386,0
1970-08-12,0.41003,0.41003,0.40251,0.41003,67421,0
1970-08-13,0.40251,0.40251,0.40251,0.40251,75850,0
1970-08-14,0.41003,0.42524,0.41003,0.42524,127472,0
1970-08-17,0.42524,0.43284,0.42524,0.42524,126416,0
1970-08-18,0.42524,0.42524,0.41003,0.41003,124837,0
1970-08-19,0.41762,0.42524,0.41762,0.41762,64787,0
1970-08-20,0.41762,0.42524,0.41003,0.41762,68474,0
1970-08-21,0.41762,0.42524,0.41003,0.41762,101659,0
1970-08-24,0.41762,0.42524,0.41762,0.42524,93233,0
1970-08-25,0.42524,0.42524,0.41762,0.41762,93233,0
1970-08-26,0.41762,0.42524,0.41762,0.42524,90073,0
1970-08-27,0.42524,0.42524,0.41762,0.42524,111669,0
1970-08-28,0.42524,0.42524,0.42524,0.42524,166974,0
1970-08-31,0.42524,0.42524,0.42524,0.42524,94289,0
1970-09-01,0.42524,0.42524,0.42524,0.42524,61629,0
1970-09-02,0.42524,0.42524,0.41762,0.42524,54254,0
1970-09-03,0.42524,0.42524,0.42524,0.42524,48462,0
1970-09-04,0.42524,0.42524,0.42524,0.42524,57413,0
1970-09-08,0.42524,0.42524,0.41762,0.42524,81117,0
1970-09-09,0.42524,0.42524,0.41762,0.41762,65846,0
1970-09-10,0.41762,0.42524,0.41762,0.42524,63735,0
1970-09-11,0.42524,0.42524,0.41762,0.41762,65846,0
1970-09-14,0.41762,0.42524,0.41762,0.42524,102715,0
1970-09-15,0.42524,0.42524,0.41762,0.41762,53729,0
1970-09-16,0.41762,0.42524,0.41762,0.41762,52675,0
1970-09-17,0.41762,0.42524,0.41762,0.42524,77957,0
1970-09-18,0.42524,0.42524,0.41762,0.42524,101659,0
1970-09-21,0.42524,0.42524,0.42524,0.42524,74797,0
1970-09-22,0.42524,0.42524,0.41762,0.41762,157494,0
1970-09-23,0.41762,0.42524,0.41762,0.42524,125365,0
1970-09-24,0.42524,0.42524,0.41762,0.42524,116936,0
1970-09-25,0.42524,0.42524,0.41762,0.42524,142221,0
1970-09-28,0.42524,0.42524,0.41762,0.42524,73745,0
1970-09-29,0.42524,0.42524,0.41762,0.42524,97445,0
1970-09-30,0.42524,0.42524,0.42524,0.42524,110614,0
1970-10-01,0.42524,0.42524,0.42524,0.42524,56888,0
1970-10-02,0.42524,0.42524,0.42524,0.42524,63206,0
1970-10-05,0.42524,0.43284,0.42524,0.42524,123258,0
1970-10-06,0.42524,0.43284,0.42524,0.42524,81117,0
1970-10-07,0.42524,0.43284,0.42524,0.42524,94289,0
1970-10-08,0.42524,0.43284,0.42524,0.42524,86386,0
1970-10-09,0.42524,0.43284,0.42524,0.42524,86386,0
1970-10-12,0.42524,0.43284,0.42524,0.42524,48988,0
1970-10-13,0.42524,0.43284,0.42524,0.42524,87959,0
1970-10-14,0.42524,0.43284,0.42524,0.43284,73220,0
1970-10-15,0.43284,0.43284,0.42524,0.43284,57413,0
1970-10-16,0.43284,0.43284,0.42524,0.43284,91128,0
1970-10-19,0.43284,0.43284,0.42524,0.43284,50567,0
1970-10-20,0.43284,0.43284,0.42524,0.43284,63735,0
1970-10-21,0.43284,0.43284,0.42524,0.42524,64787,0
1970-10-22,0.42524,0.42524,0.42524,0.42524,76905,0
1970-10-23,0.42524,0.42524,0.42524,0.42524,77957,0
1970-10-26,0.42524,0.42524,0.42524,0.42524,88494,0
1970-10-27,0.42524,0.42524,0.42524,0.42524,87438,0
1970-10-28,0.42524,0.42524,0.41762,0.41762,237037,0
1970-10-29,0.41762,0.42524,0.41762,0.42524,83751,0
1970-10-30,0.41762,0.41762,0.41762,0.41762,83226,0
1970-11-02,0.41762,0.41762,0.41762,0.41762,80063,0
1970-11-03,0.41762,0.41762,0.41003,0.41762,81117,0
1970-11-04,0.41762,0.41762,0.41762,0.41762,92181,0
1970-11-05,0.41762,0.42524,0.41762,0.41762,104825,0
1970-11-06,0.42524,0.42524,0.41762,0.42524,97445,0
1970-11-09,0.42524,0.42524,0.41762,0.42524,85330,0
1970-11-10,0.42524,0.42524,0.41762,0.41762,127472,0
1970-11-11,0.41762,0.42524,0.41762,0.41762,94289,0
1970-11-12,0.41762,0.42524,0.41762,0.41762,88494,0
1970-11-13,0.41762,0.42524,0.41762,0.41762,75324,0
1970-11-17,0.41003,0.41762,0.41003,0.41762,88494,0
1970-11-18,0.41762,0.41762,0.41003,0.41762,109561,0
1970-11-19,0.41762,0.41762,0.41003,0.41003,75850,0
1970-11-20,0.41003,0.41762,0.41003,0.41003,60573,0
1970-11-23,0.41003,0.41762,0.41003,0.41762,133789,0
1970-11-24,0.41762,0.41762,0.41003,0.41003,158549,0
1970-11-25,0.41003,0.41762,0.41003,0.41003,132739,0
1970-11-27,0.41003,0.41762,0.41003,0.41762,61629,0
1970-11-30,0.42524,0.42524,0.42524,0.42524,137480,0
1970-12-01,0.42524,0.43284,0.42524,0.43284,143273,0
1970-12-02,0.43284,0.44044,0.43284,0.44044,149596,0
1970-12-03,0.44044,0.44801,0.44044,0.44801,214910,0
1970-12-04,0.44801,0.46321,0.44801,0.46321,160130,0
1970-12-07,0.46321,0.4708,0.46321,0.46321,188043,0
1970-12-08,0.46321,0.46321,0.45566,0.45566,165925,0
1970-12-09,0.45566,0.45566,0.44801,0.45566,81117,0
1970-12-10,0.45566,0.45566,0.44801,0.45566,79013,0
1970-12-11,0.45566,0.45566,0.44801,0.45566,84804,0
1970-12-14,0.45566,0.45566,0.44801,0.44801,101129,0
1970-12-15,0.44801,0.45566,0.44801,0.44801,109032,0
1970-12-16,0.44801,0.44801,0.44801,0.44801,71636,0
1970-12-17,0.44801,0.45566,0.44801,0.44801,95866,0
1970-12-18,0.44801,0.45566,0.44801,0.45566,116409,0
1970-12-21,0.45566,0.45566,0.44801,0.44801,123258,0
1970-12-22,0.44801,0.45566,0.44801,0.44801,107982,0
1970-12-23,0.44801,0.45566,0.44801,0.44801,84804,0
1970-12-24,0.44801,0.46321,0.44801,0.46321,107454,0
1970-12-28,0.46321,0.4708,0.46321,0.4708,164866,0
1970-12-29,0.4708,0.49352,0.4708,0.48615,272850,0
1970-12-30,0.48615,0.49352,0.48615,0.49352,180675,0
1970-12-31,0.49352,0.49352,0.49352,0.49352,100082,0
1971-01-04,0.49352,0.5011,0.49352,0.5011,109561,0
1971-01-05,0.5011,0.5011,0.49352,0.5011,139060,0
1971-01-06,0.5011,0.5164,0.5011,0.5089,155390,0
1971-01-07,0.5164,0.5238,0.5164,0.5164,138532,0
1971-01-08,0.5164,0.5238,0.5164,0.5164,142221,0
1971-01-11,0.5164,0.5238,0.5164,0.5164,145384,0
1971-01-12,0.5164,0.5238,0.5164,0.5238,125890,0
1971-01-13,0.5238,0.5238,0.5164,0.5164,141167,0
1971-01-14,0.5164,0.5238,0.5011,0.5089,189098,0
1971-01-15,0.5089,0.5164,0.5011,0.5089,129051,0
1971-01-18,0.5089,0.5238,0.5089,0.5238,179619,0
1971-01-19,0.5238,0.5393,0.5238,0.5393,359233,0
1971-01-20,0.5393,0.5393,0.5317,0.5393,106926,0
1971-01-21,0.5393,0.5393,0.5238,0.5317,146433,0
1971-01-22,0.5317,0.5317,0.5317,0.5317,139060,0
1971-01-25,0.5317,0.5393,0.5238,0.5317,180142,0
1971-01-26,0.5317,0.5317,0.5238,0.5238,181198,0
1971-01-27,0.5238,0.5317,0.5238,0.5317,213329,0
1971-01-28,0.5317,0.5317,0.5238,0.5238,102187,0
1971-01-29,0.5238,0.5317,0.5238,0.5317,127998,0
1971-02-01,0.5393,0.5393,0.5238,0.5238,190153,0
1971-02-02,0.5238,0.5238,0.5164,0.5164,134847,0
1971-02-03,0.5164,0.5238,0.5089,0.5089,189098,0
1971-02-04,0.5089,0.5164,0.5089,0.5089,144326,0
1971-02-05,0.5089,0.5164,0.5089,0.5164,123258,0
1971-02-08,0.5089,0.5089,0.5011,0.5011,179619,0
1971-02-09,0.5011,0.5089,0.5011,0.5011,145384,0
1971-02-10,0.5011,0.5089,0.5011,0.5011,110090,0
1971-02-11,0.5011,0.5164,0.5011,0.5164,146963,0
1971-02-12,0.5164,0.5164,0.5089,0.5089,115354,0
1971-02-16,0.5089,0.5164,0.5089,0.5089,97445,0
1971-02-17,0.5089,0.5164,0.5089,0.5164,99028,0
1971-02-18,0.5089,0.5089,0.5089,0.5089,168032,0
1971-02-19,0.5089,0.5089,0.49352,0.49352,175934,0
1971-02-22,0.49352,0.49352,0.49352,0.49352,113773,0
1971-02-23,0.49352,0.49352,0.48615,0.48615,93758,0
1971-02-24,0.48615,0.48615,0.48615,0.48615,129581,0
1971-02-25,0.48615,0.48615,0.48615,0.48615,120099,0
1971-02-26,0.48615,0.48615,0.47849,0.48615,119572,0
1971-03-01,0.48615,0.48615,0.47849,0.48615,114828,0
1971-03-02,0.48615,0.48615,0.47849,0.48615,112196,0
1971-03-03,0.48615,0.48615,0.48615,0.48615,141167,0
1971-03-04,0.48615,0.49352,0.48615,0.49352,185412,0
1971-03-05,0.49352,0.5011,0.49352,0.5011,162235,0
1971-03-08,0.5011,0.5011,0.49352,0.5011,157494,0
1971-03-09,0.5011,0.5011,0.5011,0.5011,188573,0
1971-03-10,0.5011,0.5011,0.49352,0.5011,130630,0
1971-03-11,0.5011,0.5089,0.5011,0.5011,168032,0
1971-03-12,0.5011,0.5089,0.5011,0.5011,141167,0
1971-03-15,0.5011,0.5089,0.5011,0.5011,103768,0
1971-03-16,0.5011,0.5089,0.5011,0.5089,177510,0
1971-03-17,0.5089,0.5089,0.5011,0.5089,113773,0
1971-03-18,0.5089,0.5089,0.5089,0.5089,138005,0
1971-03-19,0.5089,0.5089,0.5089,0.5089,155912,0
1971-03-22,0.5089,0.5089,0.5011,0.5089,150120,0
1971-03-23,0.5089,0.5089,0.5011,0.5089,97973,0
1971-03-24,0.5089,0.5089,0.5089,0.5089,140110,0
1971-03-25,0.5089,0.5089,0.5011,0.5011,85859,0
1971-03-26,0.5011,0.5089,0.5011,0.5011,150120,0
1971-03-29,0.5011,0.5089,0.5011,0.5089,74797,0
1971-03-30,0.5089,0.5089,0.5011,0.5089,106403,0
1971-03-31,0.5089,0.5089,0.5011,0.5089,116936,0
1971-04-01,0.5089,0.5089,0.5089,0.5089,126416,0
1971-04-02,0.5089,0.5164,0.5089,0.5089,56888,0
1971-04-05,0.5089,0.5164,0.5089,0.5164,120623,0
1971-04-06,0.5164,0.5164,0.5089,0.5164,127472,0
1971-04-07,0.5164,0.5164,0.5089,0.5089,269691,0
1971-04-08,0.5089,0.5164,0.5089,0.5089,100082,0
1971-04-12,0.5089,0.5089,0.5089,0.5089,153282,0
1971-04-13,0.5089,0.5089,0.5089,0.5089,113773,0
1971-04-14,0.5089,0.5089,0.5089,0.5089,81117,0
1971-04-15,0.5089,0.5089,0.5089,0.5089,135375,0
1971-04-16,0.5089,0.5089,0.5089,0.5089,107454,0
1971-04-19,0.5089,0.5164,0.5089,0.5089,149596,0
1971-04-20,0.5089,0.5164,0.5089,0.5089,103768,0
1971-04-21,0.5089,0.5164,0.5089,0.5089,76375,0
1971-04-22,0.5089,0.5164,0.5089,0.5164,67421,0
1971-04-23,0.5164,0.5164,0.5089,0.5164,222284,0
1971-04-26,0.5089,0.5089,0.5089,0.5089,223864,0
1971-04-27,0.5089,0.5164,0.5089,0.5089,137480,0
1971-04-28,0.5089,0.5164,0.5089,0.5089,100608,0
1971-04-29,0.5089,0.5164,0.5089,0.5089,97445,0
1971-04-30,0.5089,0.5164,0.5089,0.5164,117463,0
1971-05-03,0.5164,0.5164,0.5089,0.5164,94811,0
1971-05-04,0.5164,0.5164,0.5089,0.5089,171716,0
1971-05-05,0.5089,0.5164,0.5089,0.5089,80589,0
1971-05-06,0.5089,0.5089,0.5011,0.5089,113773,0
1971-05-07,0.5089,0.5089,0.5011,0.5011,125890,0
1971-05-10,0.5011,0.5011,0.49352,0.5011,130630,0
1971-05-11,0.5011,0.5011,0.49352,0.49352,93233,0
1971-05-12,0.49352,0.5011,0.49352,0.49352,92181,0
1971-05-13,0.49352,0.5011,0.49352,0.5011,79013,0
1971-05-14,0.49352,0.49352,0.49352,0.49352,80589,0
1971-05-17,0.49352,0.49352,0.48615,0.49352,144855,0
1971-05-18,0.49352,0.49352,0.48615,0.48615,84279,0
1971-05-19,0.48615,0.49352,0.48615,0.48615,134317,0
1971-05-20,0.48615,0.49352,0.48615,0.48615,75850,0
1971-05-21,0.48615,0.49352,0.48615,0.48615,69003,0
1971-05-24,0.48615,0.49352,0.48615,0.48615,103768,0
1971-05-25,0.48615,0.48615,0.47849,0.48615,140638,0
1971-05-26,0.48615,0.48615,0.47849,0.48615,86912,0
1971-05-27,0.48615,0.48615,0.47849,0.47849,112196,0
1971-05-28,0.47849,0.48615,0.47849,0.47849,104295,0
1971-06-01,0.47849,0.48615,0.47849,0.47849,71108,0
1971-06-02,0.47849,0.48615,0.47849,0.48615,83751,0
1971-06-03,0.48615,0.48615,0.48615,0.48615,103241,0
1971-06-04,0.48615,0.49352,0.48615,0.48615,79537,0
1971-06-07,0.48615,0.48615,0.48615,0.48615,84279,0
1971-06-08,0.48615,0.48615,0.48615,0.48615,89546,0
1971-06-09,0.48615,0.48615,0.47849,0.47849,199632,0
1971-06-10,0.47849,0.48615,0.47849,0.48615,76375,0
1971-06-11,0.48615,0.48615,0.47849,0.48615,137480,0
1971-06-14,0.48615,0.48615,0.47849,0.47849,80063,0
1971-06-15,0.47849,0.48615,0.47849,0.48615,75324,0
1971-06-16,0.48615,0.48615,0.47849,0.48615,77432,0
1971-06-17,0.48615,0.48615,0.47849,0.48615,72688,0
1971-06-18,0.48615,0.48615,0.47849,0.47849,78484,0
1971-06-21,0.47849,0.48615,0.47849,0.47849,120623,0
1971-06-22,0.47849,0.48615,0.47849,0.47849,134847,0
1971-06-23,0.47849,0.48615,0.47849,0.47849,106403,0
1971-06-24,0.47849,0.48615,0.47849,0.48615,68474,0
1971-06-25,0.48615,0.48615,0.47849,0.48615,53729,0
1971-06-28,0.48615,0.48615,0.48615,0.48615,48462,0
1971-06-29,0.48615,0.49352,0.48615,0.49352,95337,0
1971-06-30,0.49352,0.5011,0.49352,0.49352,122205,0
1971-07-01,0.49352,0.5011,0.49352,0.5011,57413,0
1971-07-02,0.5011,0.5089,0.5011,0.5011,70058,0
1971-07-06,0.5011,0.5089,0.49352,0.49352,113250,0
1971-07-07,0.49352,0.5011,0.49352,0.49352,87438,0
1971-07-08,0.49352,0.5011,0.49352,0.49352,46881,0
1971-07-09,0.49352,0.5011,0.49352,0.49352,70058,0
1971-07-12,0.49352,0.5011,0.49352,0.49352,63206,0
1971-07-13,0.49352,0.5011,0.49352,0.49352,64787,0
1971-07-14,0.49352,0.5011,0.49352,0.49352,45824,0
1971-07-15,0.49352,0.49352,0.49352,0.49352,59522,0
1971-07-16,0.49352,0.5011,0.49352,0.49352,75850,0
1971-07-19,0.49352,0.5011,0.49352,0.49352,40558,0
1971-07-20,0.49352,0.49352,0.49352,0.49352,48462,0
1971-07-21,0.49352,0.49352,0.49352,0.49352,58994,0
1971-07-22,0.49352,0.5011,0.49352,0.5011,60573,0
1971-07-23,0.5011,0.5011,0.49352,0.5011,80589,0
1971-07-26,0.5011,0.5011,0.49352,0.5011,48988,0
1971-07-27,0.5011,0.5011,0.49352,0.5011,40031,0
1971-07-28,0.5011,0.5011,0.49352,0.49352,67421,0
1971-07-29,0.49352,0.5011,0.48615,0.48615,118515,0
1971-07-30,0.49352,0.5011,0.49352,0.5011,53729,0
1971-08-02,0.5011,0.5011,0.5011,0.5011,102715,0
1971-08-03,0.5011,0.5011,0.49352,0.49352,73745,0
1971-08-04,0.49352,0.5011,0.48615,0.48615,88494,0
1971-08-05,0.49352,0.49352,0.49352,0.49352,41610,0
1971-08-06,0.49352,0.49352,0.49352,0.49352,41087,0
1971-08-09,0.49352,0.49352,0.49352,0.49352,44245,0
1971-08-10,0.49352,0.49352,0.49352,0.49352,37924,0
1971-08-11,0.49352,0.49352,0.48615,0.49352,47931,0
1971-08-12,0.49352,0.49352,0.49352,0.49352,61629,0
1971-08-13,0.49352,0.5011,0.49352,0.49352,48462,0
1971-08-16,0.5011,0.5089,0.5011,0.5011,99028,0
1971-08-17,0.5011,0.5011,0.49352,0.49352,113250,0
1971-08-18,0.49352,0.5011,0.49352,0.49352,75850,0
1971-08-19,0.49352,0.49352,0.49352,0.49352,55310,0
1971-08-20,0.49352,0.49352,0.49352,0.49352,61105,0
1971-08-23,0.49352,0.5011,0.49352,0.49352,62679,0
1971-08-24,0.49352,0.5011,0.49352,0.49352,52147,0
1971-08-25,0.49352,0.5011,0.49352,0.49352,69003,0
1971-08-26,0.49352,0.5011,0.49352,0.49352,47408,0
1971-08-27,0.49352,0.49352,0.49352,0.49352,50038,0
1971-08-30,0.49352,0.49352,0.49352,0.49352,59522,0
1971-08-31,0.49352,0.49352,0.49352,0.49352,71108,0
1971-09-01,0.49352,0.49352,0.49352,0.49352,70582,0
1971-09-02,0.49352,0.49352,0.49352,0.49352,47931,0
1971-09-03,0.49352,0.5011,0.49352,0.49352,60050,0
1971-09-07,0.49352,0.5011,0.49352,0.49352,207008,0
1971-09-08,0.49352,0.49352,0.48615,0.49352,97445,0
1971-09-09,0.49352,0.49352,0.49352,0.49352,75324,0
1971-09-10,0.49352,0.49352,0.49352,0.49352,75324,0
1971-09-13,0.49352,0.49352,0.48615,0.49352,76905,0
1971-09-14,0.49352,0.49352,0.48615,0.48615,60050,0
1971-09-15,0.48615,0.49352,0.48615,0.49352,70582,0
1971-09-16,0.49352,0.49352,0.48615,0.49352,73220,0
1971-09-17,0.49352,0.49352,0.48615,0.49352,58469,0
1971-09-20,0.49352,0.49352,0.48615,0.49352,66898,0
1971-09-21,0.49352,0.49352,0.48615,0.48615,73220,0
1971-09-22,0.48615,0.49352,0.48615,0.48615,112721,0
1971-09-23,0.48615,0.48615,0.48615,0.48615,107454,0
1971-09-24,0.48615,0.48615,0.48615,0.48615,55310,0
1971-09-27,0.48615,0.48615,0.47849,0.47849,103768,0
1971-09-28,0.47849,0.48615,0.47849,0.47849,55310,0
1971-09-29,0.47849,0.47849,0.4708,0.4708,111669,0
1971-09-30,0.4708,0.47849,0.4708,0.47849,93233,0
1971-10-01,0.47849,0.48615,0.4708,0.48615,134847,0
1971-10-04,0.48615,0.49352,0.47849,0.48615,108508,0
1971-10-05,0.48615,0.49352,0.48615,0.48615,61629,0
1971-10-06,0.48615,0.49352,0.48615,0.49352,60573,0
1971-10-07,0.49352,0.49352,0.49352,0.49352,96396,0
1971-10-08,0.49352,0.49352,0.48615,0.48615,69529,0
1971-10-11,0.48615,0.49352,0.48615,0.49352,55310,0
1971-10-12,0.49352,0.49352,0.49352,0.49352,74797,0
1971-10-13,0.49352,0.5011,0.49352,0.49352,79013,0
1971-10-14,0.49352,0.49352,0.49352,0.49352,52147,0
1971-10-15,0.49352,0.49352,0.49352,0.49352,54778,0
1971-10-18,0.49352,0.49352,0.49352,0.49352,45300,0
1971-10-19,0.49352,0.5011,0.49352,0.49352,50038,0
1971-10-20,0.49352,0.49352,0.48615,0.48615,106926,0
1971-10-21,0.48615,0.49352,0.48615,0.48615,61629,0
1971-10-22,0.48615,0.49352,0.48615,0.49352,49513,0
1971-10-25,0.49352,0.49352,0.48615,0.49352,53202,0
1971-10-26,0.49352,0.5011,0.49352,0.49352,107982,0
1971-10-27,0.49352,0.5089,0.49352,0.5011,119043,0
1971-10-28,0.5011,0.5089,0.5011,0.5089,97973,0
1971-10-29,0.5011,0.5011,0.49352,0.5011,49513,0
1971-11-01,0.5011,0.5011,0.49352,0.49352,65318,0
1971-11-02,0.49352,0.49352,0.48615,0.49352,83751,0
1971-11-03,0.49352,0.49352,0.49352,0.49352,47931,0
1971-11-04,0.49352,0.49352,0.49352,0.49352,97973,0
1971-11-05,0.49352,0.49352,0.49352,0.49352,41610,0
1971-11-08,0.49352,0.49352,0.48615,0.48615,74271,0
1971-11-09,0.49352,0.49352,0.49352,0.49352,85859,0
1971-11-10,0.49352,0.5011,0.49352,0.5011,170664,0
1971-11-11,0.5011,0.5089,0.49352,0.5089,448784,0
1971-11-12,0.5089,0.5164,0.5089,0.5164,716890,0
1971-11-15,0.5164,0.5164,0.5011,0.5011,230184,0
1971-11-16,0.5011,0.5164,0.5011,0.5164,296028,0
1971-11-17,0.5164,0.5164,0.5011,0.5011,110090,0
1971-11-18,0.5011,0.5089,0.5011,0.5011,98504,0
1971-11-19,0.5011,0.5089,0.5011,0.5011,111142,0
1971-11-22,0.5011,0.5089,0.5011,0.5011,81647,0
1971-11-23,0.5011,0.5011,0.49352,0.49352,158023,0
1971-11-24,0.49352,0.49352,0.49352,0.49352,93758,0
1971-11-26,0.49352,0.49352,0.49352,0.49352,72165,0
1971-11-29,0.49352,0.49352,0.49352,0.49352,179619,0
1971-11-30,0.49352,0.49352,0.49352,0.49352,136955,0
1971-12-01,0.49352,0.49352,0.49352,0.49352,130630,0
1971-12-02,0.49352,0.49352,0.49352,0.49352,116409,0
1971-12-03,0.49352,0.49352,0.49352,0.49352,92181,0
1971-12-06,0.49352,0.49352,0.49352,0.49352,112721,0
1971-12-07,0.49352,0.49352,0.49352,0.49352,88494,0
1971-12-08,0.49352,0.49352,0.49352,0.49352,74271,0
1971-12-09,0.49352,0.49352,0.49352,0.49352,81647,0
1971-12-10,0.49352,0.49352,0.49352,0.49352,90599,0
1971-12-13,0.49352,0.49352,0.49352,0.49352,102715,0
1971-12-14,0.49352,0.49352,0.49352,0.49352,75324,0
1971-12-15,0.49352,0.49352,0.48615,0.48615,114828,0
1971-12-16,0.48615,0.49352,0.48615,0.48615,99028,0
1971-12-17,0.48615,0.49352,0.48615,0.49352,142221,0
1971-12-20,0.49352,0.5011,0.49352,0.49352,142750,0
1971-12-21,0.49352,0.49352,0.49352,0.49352,89018,0
1971-12-22,0.49352,0.49352,0.49352,0.49352,81647,0
1971-12-23,0.49352,0.49352,0.49352,0.49352,55834,0
1971-12-27,0.49352,0.49352,0.49352,0.49352,101659,0
1971-12-28,0.49352,0.5011,0.49352,0.5011,133265,0
1971-12-29,0.5011,0.5011,0.49352,0.5011,174877,0
1971-12-30,0.5011,0.5089,0.5011,0.5089,169081,0
1971-12-31,0.5089,0.5089,0.5011,0.5089,105874,0
1972-01-03,0.5089,0.5164,0.5089,0.5089,160130,0
1972-01-04,0.5089,0.5164,0.5089,0.5164,103241,0
1972-01-05,0.5164,0.5238,0.5164,0.5238,127472,0
1972-01-06,0.5238,0.5238,0.5238,0.5238,174877,0
1972-01-07,0.5238,0.5238,0.5238,0.5238,108508,0
1972-01-10,0.5238,0.5238,0.5238,0.5238,138532,0
1972-01-11,0.5238,0.5317,0.5238,0.5317,175934,0
1972-01-12,0.5317,0.5393,0.5238,0.5317,120623,0
1972-01-13,0.5317,0.5317,0.5317,0.5317,96396,0
1972-01-14,0.5317,0.5317,0.5317,0.5317,121150,0
1972-01-17,0.5317,0.5317,0.5317,0.5317,99028,0
1972-01-18,0.5317,0.5393,0.5317,0.5317,121150,0
1972-01-19,0.5317,0.5393,0.5317,0.5317,100082,0
1972-01-20,0.5317,0.5317,0.5317,0.5317,86386,0
1972-01-21,0.5317,0.5317,0.5238,0.5317,115884,0
1972-01-24,0.5317,0.5317,0.5089,0.5238,130630,0
1972-01-25,0.5238,0.5238,0.5238,0.5238,63206,0
1972-01-26,0.5238,0.5238,0.5238,0.5238,80063,0
1972-01-27,0.5238,0.5317,0.5238,0.5317,120099,0
1972-01-28,0.5317,0.5393,0.5317,0.5393,100082,0
1972-01-31,0.5393,0.5393,0.5317,0.5317,81647,0
1972-02-01,0.5317,0.5317,0.5238,0.5238,115354,0
1972-02-02,0.5238,0.5238,0.5164,0.5164,101659,0
1972-02-03,0.5164,0.5238,0.5164,0.5238,86912,0
1972-02-04,0.5238,0.5238,0.5164,0.5238,142221,0
1972-02-07,0.5238,0.5238,0.5164,0.5164,86386,0
1972-02-08,0.5164,0.5238,0.5164,0.5164,94811,0
1972-02-09,0.5164,0.5164,0.5164,0.5164,136955,0
1972-02-10,0.5164,0.5164,0.5089,0.5089,154859,0
1972-02-11,0.5089,0.5164,0.5089,0.5089,115354,0
1972-02-14,0.5089,0.5089,0.5089,0.5089,136424,0
1972-02-15,0.5089,0.5089,0.5089,0.5089,115354,0
1972-02-16,0.5089,0.5089,0.5089,0.5089,79013,0
1972-02-17,0.5089,0.5164,0.5089,0.5089,91653,0
1972-02-18,0.5089,0.5164,0.5089,0.5164,83226,0
1972-02-22,0.5164,0.5164,0.5089,0.5164,140638,0
1972-02-23,0.5164,0.5164,0.5164,0.5164,92181,0
1972-02-24,0.5164,0.5164,0.5089,0.5089,86912,0
1972-02-25,0.5089,0.5164,0.5089,0.5164,81647,0
1972-02-28,0.5164,0.5164,0.5164,0.5164,84279,0
1972-02-29,0.5164,0.5164,0.5164,0.5164,110090,0
1972-03-01,0.5164,0.5164,0.5164,0.5164,122729,0
1972-03-02,0.5164,0.5164,0.5164,0.5164,114303,0
1972-03-03,0.5164,0.5164,0.5089,0.5164,58994,0
1972-03-06,0.5164,0.5164,0.5164,0.5164,128523,0
1972-03-07,0.5164,0.5238,0.5164,0.5164,97445,0
1972-03-08,0.5164,0.5164,0.5164,0.5164,100608,0
1972-03-09,0.5164,0.5164,0.5164,0.5164,110614,0
1972-03-10,0.5164,0.5238,0.5164,0.5164,100082,0
1972-03-13,0.5164,0.5164,0.5164,0.5164,78484,0
1972-03-14,0.5164,0.5164,0.5089,0.5089,140110,0
1972-03-15,0.5089,0.5164,0.5089,0.5164,67951,0
1972-03-16,0.5164,0.5164,0.5089,0.5164,96921,0
1972-03-17,0.5164,0.5164,0.5089,0.5164,79537,0
1972-03-20,0.5164,0.5164,0.5089,0.5164,87959,0
1972-03-21,0.5164,0.5164,0.5164,0.5164,100082,0
1972-03-22,0.5164,0.5164,0.5089,0.5089,109561,0
1972-03-23,0.5089,0.5164,0.5089,0.5164,109561,0
1972-03-24,0.5164,0.5164,0.5089,0.5089,172774,0
1972-03-27,0.5089,0.5089,0.5089,0.5089,116936,0
1972-03-28,0.5089,0.5089,0.5089,0.5089,72165,0
1972-03-29,0.5089,0.5089,0.5089,0.5089,96396,0
1972-03-30,0.5089,0.5164,0.5089,0.5164,119572,0
1972-04-03,0.5164,0.5238,0.5164,0.5164,106926,0
1972-04-04,0.5164,0.5164,0.5089,0.5164,65846,0
1972-04-05,0.5164,0.5164,0.5164,0.5164,73745,0
1972-04-06,0.5164,0.5164,0.5089,0.5089,79537,0
1972-04-07,0.5089,0.5164,0.5089,0.5164,105874,0
1972-04-10,0.5164,0.5164,0.5164,0.5164,152225,0
1972-04-11,0.5164,0.5164,0.5089,0.5089,85859,0
1972-04-12,0.5089,0.5164,0.5089,0.5089,93233,0
1972-04-13,0.5089,0.5164,0.5089,0.5089,92181,0
1972-04-14,0.5089,0.5164,0.5089,0.5089,60573,0
1972-04-17,0.5089,0.5164,0.5089,0.5089,93758,0
1972-04-18,0.5089,0.5164,0.5089,0.5089,73745,0
1972-04-19,0.5089,0.5089,0.5089,0.5089,75850,0
1972-04-20,0.5089,0.5089,0.5089,0.5089,92181,0
1972-04-21,0.5089,0.5089,0.5089,0.5089,85859,0
1972-04-24,0.5089,0.5089,0.5089,0.5089,94811,0
1972-04-25,0.5089,0.5089,0.5089,0.5089,82171,0
1972-04-26,0.5089,0.5089,0.5089,0.5089,103768,0
1972-04-27,0.5089,0.5089,0.5089,0.5089,69529,0
1972-04-28,0.5089,0.5164,0.5089,0.5164,121678,0
1972-05-01,0.5164,0.5164,0.5164,0.5164,119572,0
1972-05-02,0.5164,0.5164,0.5089,0.5089,98504,0
1972-05-03,0.5089,0.5089,0.5089,0.5089,92181,0
1972-05-04,0.5089,0.5164,0.5089,0.5089,69529,0
1972-05-05,0.5089,0.5089,0.5089,0.5089,245462,0
1972-05-08,0.5089,0.5089,0.5089,0.5089,70582,0
1972-05-09,0.5089,0.5089,0.5011,0.5089,127998,0
1972-05-10,0.5089,0.5089,0.5011,0.5089,56361,0
1972-05-11,0.5089,0.5089,0.5089,0.5089,63735,0
1972-05-12,0.5089,0.5089,0.5089,0.5089,63206,0
1972-05-15,0.5089,0.5089,0.5089,0.5089,72688,0
1972-05-16,0.5089,0.5089,0.5011,0.5089,85330,0
1972-05-17,0.5089,0.5089,0.5011,0.5089,49513,0
1972-05-18,0.5089,0.5089,0.5011,0.5011,64787,0
1972-05-19,0.5011,0.5089,0.5011,0.5089,76905,0
1972-05-22,0.5089,0.5089,0.5011,0.5011,92181,0
1972-05-23,0.5011,0.5089,0.5011,0.5011,130630,0
1972-05-24,0.5011,0.5011,0.49352,0.5011,166974,0
1972-05-25,0.5011,0.5011,0.48615,0.48615,96396,0
1972-05-26,0.48615,0.49352,0.48615,0.49352,127998,0
1972-05-30,0.49352,0.49352,0.49352,0.49352,99028,0
1972-05-31,0.49352,0.49352,0.48615,0.49352,103768,0
1972-06-01,0.49352,0.49352,0.48615,0.49352,95337,0
1972-06-02,0.49352,0.5011,0.48615,0.49352,69529,0
1972-06-05,0.49352,0.49352,0.48615,0.49352,57941,0
1972-06-06,0.49352,0.49352,0.48615,0.48615,95337,0
1972-06-07,0.48615,0.49352,0.48615,0.49352,56361,0
1972-06-08,0.49352,0.49352,0.49352,0.49352,83751,0
1972-06-09,0.49352,0.49352,0.48615,0.49352,64787,0
1972-06-12,0.49352,0.49352,0.49352,0.49352,63206,0
1972-06-13,0.49352,0.5011,0.49352,0.5011,90599,0
1972-06-14,0.5011,0.5011,0.5011,0.5011,353443,0
1972-06-15,0.5011,0.5011,0.5011,0.5011,229660,0
1972-06-16,0.5011,0.5011,0.5011,0.5011,156441,0
1972-06-19,0.5011,0.5089,0.5011,0.5089,922324,0
1972-06-20,0.5089,0.5089,0.5011,0.5089,206483,0
1972-06-21,0.5089,0.5089,0.5011,0.5011,255993,0
1972-06-22,0.5011,0.5089,0.5011,0.5089,148542,0
1972-06-23,0.5089,0.5089,0.5089,0.5089,100608,0
1972-06-26,0.5089,0.5089,0.5089,0.5089,131680,0
1972-06-27,0.5089,0.5089,0.5011,0.5011,118515,0
1972-06-28,0.5011,0.5089,0.5011,0.5089,125365,0
1972-06-29,0.5089,0.5089,0.5011,0.5011,116409,0
1972-06-30,0.5011,0.5089,0.5011,0.5011,92704,0
1972-07-03,0.5011,0.5089,0.5011,0.5089,70058,0
1972-07-05,0.5089,0.5089,0.5011,0.5089,107982,0
1972-07-06,0.5089,0.5089,0.5089,0.5089,142221,0
1972-07-07,0.5089,0.5089,0.5089,0.5089,101659,0
1972-07-10,0.5089,0.5089,0.5089,0.5089,75324,0
1972-07-11,0.5089,0.5089,0.5089,0.5089,76375,0
1972-07-12,0.5089,0.5164,0.5089,0.5089,86912,0
1972-07-13,0.5089,0.5089,0.5089,0.5089,52675,0
1972-07-14,0.5089,0.5089,0.5089,0.5089,64787,0
1972-07-17,0.5089,0.5089,0.5089,0.5089,102715,0
1972-07-18,0.5089,0.5089,0.5089,0.5089,119043,0
1972-07-19,0.5089,0.5089,0.5089,0.5089,73220,0
1972-07-20,0.5089,0.5089,0.5089,0.5089,94289,0
1972-07-21,0.5089,0.5089,0.5089,0.5089,62679,0
1972-07-24,0.5089,0.5164,0.5089,0.5089,336059,0
1972-07-25,0.5089,0.5164,0.5089,0.5164,99028,0
1972-07-26,0.5164,0.5164,0.5089,0.5089,126416,0
1972-07-27,0.5089,0.5164,0.5089,0.5164,100608,0
1972-07-28,0.5164,0.5164,0.5089,0.5164,82171,0
1972-07-31,0.5164,0.5164,0.5089,0.5089,171716,0
1972-08-01,0.5089,0.5164,0.5089,0.5164,74271,0
1972-08-02,0.5164,0.5164,0.5089,0.5089,126416,0
1972-08-03,0.5089,0.5164,0.5089,0.5089,182250,0
1972-08-04,0.5089,0.5164,0.5089,0.5089,90073,0
1972-08-07,0.5089,0.5164,0.5089,0.5164,69003,0
1972-08-08,0.5164,0.5164,0.5089,0.5164,86386,0
1972-08-09,0.5164,0.5164,0.5089,0.5089,72165,0
1972-08-10,0.5089,0.5164,0.5089,0.5089,52675,0
1972-08-11,0.5089,0.5164,0.5089,0.5089,58994,0
1972-08-14,0.5089,0.5164,0.5089,0.5089,71108,0
1972-08-15,0.5089,0.5164,0.5089,0.5089,85330,0
1972-08-16,0.5089,0.5164,0.5089,0.5164,81117,0
1972-08-17,0.5164,0.5164,0.5089,0.5164,82171,0
1972-08-18,0.5164,0.5164,0.5089,0.5089,73220,0
1972-08-21,0.5089,0.5089,0.5089,0.5089,94289,0
1972-08-22,0.5089,0.5089,0.5089,0.5089,66368,0
1972-08-23,0.5089,0.5164,0.5089,0.5089,75850,0
1972-08-24,0.5089,0.5164,0.5089,0.5089,100608,0
1972-08-25,0.5089,0.5164,0.5089,0.5089,71108,0
1972-08-28,0.5089,0.5164,0.5089,0.5089,90073,0
1972-08-29,0.5089,0.5089,0.5089,0.5089,48988,0
1972-08-30,0.5089,0.5089,0.5089,0.5089,46352,0
1972-08-31,0.5089,0.5164,0.5089,0.5089,67951,0
1972-09-01,0.5089,0.5164,0.5089,0.5164,93233,0
1972-09-05,0.5164,0.5164,0.5089,0.5089,56361,0
1972-09-06,0.5089,0.5089,0.5089,0.5089,79013,0
1972-09-07,0.5089,0.5089,0.5089,0.5089,53729,0
1972-09-08,0.5089,0.5164,0.5089,0.5089,52147,0
1972-09-11,0.5089,0.5089,0.5089,0.5089,64787,0
1972-09-12,0.5089,0.5089,0.5089,0.5089,70582,0
1972-09-13,0.5089,0.5089,0.5089,0.5089,60573,0
1972-09-14,0.5089,0.5089,0.5089,0.5089,91128,0
1972-09-15,0.5089,0.5089,0.5089,0.5089,63206,0
1972-09-18,0.5089,0.5089,0.5089,0.5089,46352,0
1972-09-19,0.5089,0.5089,0.5089,0.5089,92704,0
1972-09-20,0.5089,0.5164,0.5089,0.5089,66898,0
1972-09-21,0.5089,0.5164,0.5089,0.5089,75324,0
1972-09-22,0.5089,0.5089,0.5089,0.5089,60050,0
1972-09-25,0.5089,0.5164,0.5089,0.5089,104295,0
1972-09-26,0.5089,0.5089,0.5089,0.5089,46352,0
1972-09-27,0.5089,0.5089,0.5089,0.5089,61629,0
1972-09-28,0.5089,0.5089,0.5089,0.5089,95866,0
1972-09-29,0.5089,0.5089,0.5089,0.5089,51094,0
1972-10-02,0.5089,0.5089,0.5089,0.5089,76905,0
1972-10-03,0.5089,0.5164,0.5089,0.5089,86386,0
1972-10-04,0.5089,0.5164,0.5089,0.5164,54254,0
1972-10-05,0.5089,0.5089,0.5089,0.5089,51094,0
1972-10-06,0.5089,0.5089,0.5089,0.5089,82171,0
1972-10-09,0.5089,0.5164,0.5089,0.5164,66898,0
1972-10-10,0.5164,0.5164,0.5089,0.5089,62679,0
1972-10-11,0.5089,0.5164,0.5089,0.5089,71108,0
1972-10-12,0.5089,0.5164,0.5089,0.5089,67951,0
1972-10-13,0.5089,0.5164,0.5089,0.5164,52147,0
1972-10-16,0.5164,0.5164,0.5089,0.5089,75850,0
1972-10-17,0.5089,0.5164,0.5089,0.5164,101659,0
1972-10-18,0.5164,0.5164,0.5089,0.5089,100082,0
1972-10-19,0.5089,0.5164,0.5089,0.5164,51094,0
1972-10-20,0.5164,0.5164,0.5164,0.5164,44245,0
1972-10-23,0.5164,0.5164,0.5164,0.5164,48988,0
1972-10-24,0.5164,0.5238,0.5164,0.5238,102187,0
1972-10-25,0.5238,0.5238,0.5164,0.5164,77957,0
1972-10-26,0.5164,0.5238,0.5164,0.5238,84804,0
1972-10-27,0.5238,0.5238,0.5238,0.5238,117463,0
1972-10-30,0.5317,0.5317,0.5238,0.5238,85859,0
1972-10-31,0.5238,0.5238,0.5238,0.5238,79537,0
1972-11-01,0.5238,0.5238,0.5164,0.5164,123258,0
1972-11-02,0.5164,0.5238,0.5164,0.5164,105345,0
1972-11-03,0.5164,0.5238,0.5164,0.5238,115884,0
1972-11-06,0.5238,0.5238,0.5238,0.5238,114303,0
1972-11-08,0.5238,0.5238,0.5238,0.5238,145905,0
1972-11-09,0.5238,0.5238,0.5238,0.5238,116409,0
1972-11-10,0.5238,0.5238,0.5238,0.5238,166974,0
1972-11-13,0.5238,0.5238,0.5238,0.5238,143273,0
1972-11-14,0.5238,0.5238,0.5164,0.5238,149596,0
1972-11-15,0.5238,0.5238,0.5164,0.5238,120623,0
1972-11-16,0.5238,0.5238,0.5238,0.5238,126941,0
1972-11-17,0.5238,0.5238,0.5238,0.5238,119043,0
1972-11-20,0.5238,0.5238,0.5238,0.5238,130630,0
1972-11-21,0.5238,0.5317,0.5238,0.5317,181725,0
1972-11-22,0.5317,0.5317,0.5238,0.5317,270219,0
1972-11-24,0.5317,0.5393,0.5238,0.5393,807488,0
1972-11-27,0.5393,0.5393,0.5393,0.5393,248093,0
1972-11-28,0.5393,0.5393,0.5393,0.5393,182250,0
1972-11-29,0.5393,0.5393,0.5317,0.5317,99554,0
1972-11-30,0.5317,0.5393,0.5317,0.5317,116409,0
1972-12-01,0.5317,0.5393,0.5317,0.5393,627345,0
1972-12-04,0.5393,0.5393,0.5317,0.5393,136424,0
1972-12-05,0.5393,0.5393,0.5317,0.5393,124310,0
1972-12-06,0.5393,0.5393,0.5317,0.5317,107982,0
1972-12-07,0.5317,0.5317,0.5317,0.5317,92704,0
1972-12-08,0.5317,0.5317,0.5238,0.5317,118515,0
1972-12-11,0.5317,0.5317,0.5238,0.5317,103768,0
1972-12-12,0.5317,0.5317,0.5238,0.5238,120099,0
1972-12-13,0.5238,0.5317,0.5238,0.5238,109561,0
1972-12-14,0.5238,0.5317,0.5238,0.5238,111669,0
1972-12-15,0.5238,0.5317,0.5238,0.5238,93233,0
1972-12-18,0.5238,0.5317,0.5238,0.5238,119043,0
1972-12-19,0.5238,0.5238,0.5238,0.5238,127998,0
1972-12-20,0.5238,0.5238,0.5238,0.5238,109032,0
1972-12-21,0.5238,0.5238,0.5238,0.5238,129051,0
1972-12-22,0.5238,0.5238,0.5238,0.5238,141690,0
1972-12-26,0.5238,0.5238,0.5238,0.5238,100082,0
1972-12-27,0.5238,0.5238,0.5238,0.5238,123258,0
1972-12-29,0.5238,0.5238,0.5238,0.5238,212275,0
1973-01-02,0.5317,0.5393,0.5317,0.5393,216492,0
1973-01-03,0.5393,0.5467,0.5393,0.5393,176456,0
1973-01-04,0.5393,0.5467,0.5393,0.5393,101129,0
1973-01-05,0.5393,0.5467,0.5393,0.5467,150648,0
1973-01-08,0.5467,0.5467,0.5393,0.5393,121150,0
1973-01-09,0.5393,0.5393,0.5317,0.5317,152225,0
1973-01-10,0.5317,0.5393,0.5317,0.5317,150648,0
1973-01-11,0.5317,0.5393,0.5317,0.5393,129581,0
1973-01-12,0.5393,0.5393,0.5317,0.5317,103768,0
1973-01-15,0.5317,0.5393,0.5317,0.5317,123786,0
1973-01-16,0.5317,0.5393,0.5317,0.5317,126941,0
1973-01-17,0.5317,0.5317,0.5317,0.5317,102187,0
1973-01-18,0.5317,0.5393,0.5317,0.5317,111142,0
1973-01-19,0.5317,0.5317,0.5317,0.5317,104825,0
1973-01-22,0.5317,0.5393,0.5317,0.5393,105874,0
1973-01-23,0.5393,0.5393,0.5238,0.5317,234397,0
1973-01-24,0.5317,0.5317,0.5317,0.5317,148542,0
1973-01-26,0.5317,0.5317,0.5317,0.5317,100608,0
1973-01-29,0.5317,0.5317,0.5317,0.5317,111669,0
1973-01-30,0.5317,0.5317,0.5317,0.5317,127472,0
1973-01-31,0.5317,0.5393,0.5317,0.5317,169081,0
1973-02-01,0.5317,0.5317,0.5238,0.5317,414017,0
1973-02-02,0.5317,0.5317,0.5317,0.5317,158549,0
1973-02-05,0.5317,0.5317,0.5317,0.5317,114828,0
1973-02-06,0.5317,0.5317,0.5317,0.5317,75850,0
1973-02-07,0.5317,0.5317,0.5238,0.5238,149068,0
1973-02-08,0.5238,0.5317,0.5238,0.5238,90599,0
1973-02-09,0.5238,0.5317,0.5238,0.5317,92704,0
1973-02-12,0.5317,0.5317,0.5238,0.5317,101659,0
1973-02-13,0.5317,0.5317,0.5317,0.5317,71636,0
1973-02-14,0.5317,0.5317,0.5238,0.5238,94811,0
1973-02-15,0.5238,0.5317,0.5238,0.5317,92181,0
1973-02-16,0.5317,0.5317,0.5238,0.5317,55834,0
1973-02-20,0.5317,0.5317,0.5238,0.5238,96921,0
1973-02-21,0.5238,0.5317,0.5238,0.5238,70058,0
1973-02-22,0.5238,0.5238,0.5238,0.5238,61105,0
1973-02-23,0.5238,0.5317,0.5238,0.5238,89546,0
1973-02-26,0.5238,0.5238,0.5238,0.5238,100608,0
1973-02-27,0.5238,0.5238,0.5238,0.5238,98504,0
1973-02-28,0.5238,0.5238,0.5238,0.5238,116936,0
1973-03-01,0.5238,0.5238,0.5164,0.5164,99028,0
1973-03-02,0.5164,0.5238,0.5164,0.5238,75324,0
1973-03-05,0.5238,0.5317,0.5164,0.5238,110614,0
1973-03-06,0.5238,0.5238,0.5164,0.5164,70582,0
1973-03-07,0.5164,0.5238,0.5164,0.5238,82171,0
1973-03-08,0.5238,0.5238,0.5164,0.5164,82171,0
1973-03-09,0.5164,0.5238,0.5164,0.5238,99554,0
1973-03-12,0.5238,0.5238,0.5164,0.5238,64260,0
1973-03-13,0.5164,0.5164,0.5164,0.5164,80063,0
1973-03-14,0.5164,0.5164,0.5164,0.5164,91128,0
1973-03-15,0.5164,0.5238,0.5164,0.5238,75850,0
1973-03-16,0.5238,0.5238,0.5164,0.5164,79013,0
1973-03-19,0.5164,0.5238,0.5164,0.5164,98504,0
1973-03-20,0.5164,0.5164,0.5164,0.5164,80063,0
1973-03-21,0.5164,0.5164,0.5164,0.5164,83751,0
1973-03-22,0.5164,0.5164,0.5164,0.5164,113250,0
1973-03-23,0.5164,0.5164,0.5089,0.5089,117463,0
1973-03-26,0.5089,0.5164,0.5089,0.5164,118515,0
1973-03-27,0.5164,0.5164,0.5164,0.5164,106926,0
1973-03-28,0.5164,0.5164,0.5089,0.5089,95337,0
1973-03-29,0.5089,0.5164,0.5089,0.5089,109032,0
1973-03-30,0.5089,0.5164,0.5089,0.5089,81647,0
1973-04-02,0.5089,0.5164,0.5089,0.5164,96396,0
1973-04-03,0.5164,0.5164,0.5164,0.5164,84804,0
1973-04-04,0.5164,0.5238,0.5164,0.5164,83751,0
1973-04-05,0.5164,0.5164,0.5164,0.5164,68474,0
1973-04-06,0.5164,0.5238,0.5164,0.5164,66898,0
1973-04-09,0.5164,0.5238,0.5164,0.5238,61629,0
1973-04-10,0.5238,0.5317,0.5164,0.5317,103768,0
1973-04-11,0.5317,0.5317,0.5164,0.5238,94289,0
1973-04-12,0.5238,0.5238,0.5164,0.5238,91128,0
1973-04-13,0.5238,0.5238,0.5164,0.5238,57941,0
1973-04-16,0.5238,0.5238,0.5164,0.5238,80063,0
1973-04-17,0.5238,0.5238,0.5164,0.5238,81117,0
1973-04-18,0.5238,0.5238,0.5164,0.5238,73220,0
1973-04-19,0.5238,0.5238,0.5164,0.5238,73220,0
1973-04-23,0.5238,0.5238,0.5164,0.5164,72688,0
1973-04-24,0.5164,0.5238,0.5164,0.5164,53202,0
1973-04-25,0.5164,0.5238,0.5164,0.5238,65318,0
1973-04-26,0.5238,0.5238,0.5164,0.5238,84279,0
1973-04-27,0.5238,0.5317,0.5238,0.5238,89546,0
1973-04-30,0.5238,0.5317,0.5238,0.5317,79013,0
1973-05-01,0.5317,0.5317,0.5238,0.5317,61105,0
1973-05-02,0.5317,0.5317,0.5238,0.5238,140110,0
1973-05-03,0.5317,0.5317,0.5238,0.5238,124837,0
1973-05-04,0.5238,0.5238,0.5238,0.5238,100608,0
1973-05-07,0.5238,0.5238,0.5238,0.5238,106926,0
1973-05-08,0.5238,0.5238,0.5164,0.5238,150648,0
1973-05-09,0.5238,0.5238,0.5164,0.5164,97445,0
1973-05-10,0.5164,0.5164,0.5164,0.5164,77957,0
1973-05-11,0.5164,0.5164,0.5164,0.5164,82171,0
1973-05-14,0.5164,0.5238,0.5164,0.5164,71636,0
1973-05-15,0.5164,0.5164,0.5089,0.5164,133265,0
1973-05-16,0.5164,0.5164,0.5164,0.5164,91653,0
1973-05-17,0.5164,0.5164,0.5164,0.5164,62679,0
1973-05-18,0.5164,0.5164,0.5089,0.5089,70058,0
1973-05-21,0.5089,0.5164,0.5089,0.5089,124310,0
1973-05-22,0.5089,0.5089,0.5011,0.5089,155390,0
1973-05-23,0.5089,0.5164,0.5089,0.5164,234397,0
1973-05-24,0.5164,0.5164,0.5089,0.5164,204904,0
1973-05-25,0.5164,0.5164,0.5089,0.5164,155912,0
1973-05-29,0.5164,0.5164,0.5089,0.5164,106403,0
1973-05-30,0.5164,0.5164,0.5089,0.5089,84804,0
1973-05-31,0.5089,0.5089,0.5011,0.5089,160657,0
1973-06-01,0.5089,0.5089,0.5089,0.5089,122205,0
1973-06-04,0.5089,0.5089,0.5089,0.5089,87438,0
1973-06-05,0.5089,0.5089,0.5011,0.5089,98504,0
1973-06-06,0.5089,0.5089,0.5089,0.5089,103768,0
1973-06-07,0.5089,0.5089,0.5089,0.5089,58994,0
1973-06-08,0.5089,0.5089,0.5089,0.5089,107454,0
1973-06-11,0.5089,0.5089,0.5089,0.5089,97445,0
1973-06-12,0.5089,0.5089,0.5089,0.5089,76905,0
1973-06-13,0.5089,0.5089,0.5089,0.5089,76905,0
1973-06-14,0.5089,0.5089,0.5011,0.5089,85859,0
1973-06-15,0.5089,0.5089,0.5011,0.5089,105874,0
1973-06-18,0.5089,0.5089,0.5011,0.5011,112196,0
1973-06-19,0.5011,0.5011,0.5011,0.5011,92181,0
1973-06-20,0.5011,0.5089,0.5011,0.5011,76375,0
1973-06-21,0.5011,0.5011,0.5011,0.5011,99554,0
1973-06-22,0.5011,0.5011,0.49352,0.5011,139060,0
1973-06-25,0.5011,0.5011,0.49352,0.49352,116936,0
1973-06-26,0.49352,0.5011,0.49352,0.49352,71108,0
1973-06-27,0.49352,0.5011,0.49352,0.49352,94289,0
1973-06-28,0.49352,0.5011,0.49352,0.49352,82171,0
1973-06-29,0.49352,0.5011,0.49352,0.5011,70058,0
1973-07-02,0.5011,0.5011,0.49352,0.5011,86912,0
1973-07-03,0.5011,0.5011,0.5011,0.5011,84804,0
1973-07-05,0.5011,0.5011,0.49352,0.49352,81647,0
1973-07-06,0.49352,0.5011,0.49352,0.49352,115354,0
1973-07-09,0.49352,0.5011,0.49352,0.5011,64787,0
1973-07-10,0.5011,0.5089,0.49352,0.5011,92181,0
1973-07-11,0.5011,0.5011,0.49352,0.49352,75324,0
1973-07-12,0.49352,0.5011,0.49352,0.49352,74797,0
1973-07-13,0.49352,0.5011,0.49352,0.49352,56361,0
1973-07-16,0.49352,0.5011,0.49352,0.49352,46352,0
1973-07-17,0.49352,0.5011,0.49352,0.49352,87438,0
1973-07-18,0.49352,0.5011,0.49352,0.5011,74797,0
1973-07-19,0.5011,0.5011,0.49352,0.49352,93758,0
1973-07-20,0.49352,0.5011,0.49352,0.5011,83751,0
1973-07-23,0.5011,0.5011,0.49352,0.49352,67421,0
1973-07-24,0.49352,0.49352,0.49352,0.49352,54778,0
1973-07-25,0.49352,0.5011,0.49352,0.49352,57941,0
1973-07-26,0.49352,0.5011,0.49352,0.49352,93233,0
1973-07-27,0.49352,0.5011,0.49352,0.5011,63206,0
1973-07-30,0.5011,0.5011,0.49352,0.49352,65318,0
1973-07-31,0.49352,0.49352,0.49352,0.49352,80589,0
1973-08-01,0.49352,0.5011,0.49352,0.49352,92704,0
1973-08-02,0.49352,0.49352,0.49352,0.49352,109032,0
1973-08-03,0.49352,0.49352,0.48615,0.49352,111142,0
1973-08-06,0.49352,0.49352,0.47849,0.47849,210169,0
1973-08-07,0.47849,0.48615,0.47849,0.47849,119572,0
1973-08-08,0.47849,0.47849,0.47849,0.47849,179091,0
1973-08-09,0.47849,0.47849,0.47849,0.47849,144855,0
1973-08-10,0.47849,0.47849,0.4708,0.4708,120623,0
1973-08-13,0.4708,0.4708,0.4708,0.4708,143798,0
1973-08-14,0.4708,0.4708,0.4708,0.4708,123258,0
1973-08-15,0.4708,0.47849,0.4708,0.47849,105345,0
1973-08-16,0.47849,0.47849,0.4708,0.47849,107454,0
1973-08-17,0.47849,0.47849,0.4708,0.47849,81117,0
1973-08-20,0.47849,0.47849,0.47849,0.47849,65846,0
1973-08-21,0.47849,0.47849,0.47849,0.47849,72165,0
1973-08-22,0.47849,0.47849,0.47849,0.47849,75324,0
1973-08-23,0.47849,0.47849,0.47849,0.47849,90599,0
1973-08-24,0.47849,0.47849,0.47849,0.47849,84279,0
1973-08-27,0.47849,0.47849,0.4708,0.4708,134317,0
1973-08-28,0.4708,0.47849,0.4708,0.47849,75324,0
1973-08-29,0.47849,0.47849,0.4708,0.47849,97445,0
1973-08-30,0.47849,0.47849,0.47849,0.47849,106926,0
1973-08-31,0.47849,0.47849,0.47849,0.47849,65846,0
1973-09-04,0.47849,0.48615,0.47849,0.47849,76375,0
1973-09-05,0.47849,0.48615,0.47849,0.48615,67951,0
1973-09-06,0.48615,0.5089,0.47849,0.5011,169081,0
1973-09-07,0.5011,0.5089,0.48615,0.5011,94289,0
1973-09-10,0.5011,0.5011,0.49352,0.49352,102187,0
1973-09-11,0.49352,0.5011,0.49352,0.49352,43721,0
1973-09-12,0.49352,0.49352,0.49352,0.49352,61105,0
1973-09-13,0.49352,0.49352,0.48615,0.48615,85859,0
1973-09-14,0.48615,0.48615,0.47849,0.48615,92181,0
1973-09-17,0.48615,0.48615,0.47849,0.47849,96396,0
1973-09-18,0.47849,0.48615,0.47849,0.48615,128523,0
1973-09-19,0.48615,0.49352,0.47849,0.48615,75850,0
1973-09-20,0.48615,0.49352,0.48615,0.49352,95337,0
1973-09-21,0.49352,0.49352,0.48615,0.49352,122205,0
1973-09-24,0.49352,0.49352,0.48615,0.49352,102715,0
1973-09-25,0.49352,0.5011,0.49352,0.5011,125890,0
1973-09-26,0.5011,0.5089,0.5011,0.5089,104295,0
1973-09-27,0.5011,0.5011,0.5011,0.5011,91128,0
1973-09-28,0.5011,0.5011,0.5011,0.5011,83226,0
1973-10-01,0.5011,0.5089,0.5011,0.5089,130103,0
1973-10-02,0.5089,0.5089,0.5011,0.5089,83751,0
1973-10-03,0.5089,0.5089,0.5011,0.5011,122729,0
1973-10-04,0.5011,0.5089,0.5011,0.5011,83226,0
1973-10-05,0.5089,0.5089,0.5089,0.5089,86386,0
1973-10-08,0.5089,0.5089,0.5011,0.5011,53202,0
1973-10-09,0.5011,0.5089,0.5011,0.5089,74797,0
1973-10-10,0.5089,0.5089,0.5011,0.5089,71108,0
1973-10-11,0.5089,0.5089,0.5011,0.5011,155912,0
1973-10-12,0.5011,0.5089,0.5011,0.5089,93233,0
1973-10-15,0.5089,0.5089,0.5011,0.5011,70058,0
1973-10-16,0.5011,0.5089,0.5011,0.5089,74271,0
1973-10-17,0.5089,0.5089,0.5011,0.5011,92181,0
1973-10-18,0.5011,0.5011,0.5011,0.5011,57413,0
1973-10-19,0.5011,0.5011,0.5011,0.5011,124837,0
1973-10-22,0.5011,0.5011,0.5011,0.5011,45824,0
1973-10-23,0.5011,0.5011,0.5011,0.5011,77957,0
1973-10-24,0.5011,0.5011,0.5011,0.5011,83226,0
1973-10-25,0.5011,0.5011,0.5011,0.5011,89018,0
1973-10-26,0.5011,0.5089,0.5011,0.5089,81647,0
1973-10-29,0.5089,0.5089,0.5011,0.5011,102187,0
1973-10-30,0.5011,0.5089,0.5011,0.5089,89546,0
1973-10-31,0.5164,0.5164,0.5011,0.5011,87438,0
1973-11-01,0.5011,0.5089,0.49352,0.5011,101659,0
1973-11-02,0.49352,0.49352,0.49352,0.49352,115354,0
1973-11-05,0.49352,0.49352,0.48615,0.48615,134317,0
1973-11-06,0.48615,0.49352,0.48615,0.48615,82696,0
1973-11-07,0.48615,0.48615,0.48615,0.48615,93233,0
1973-11-08,0.48615,0.48615,0.47849,0.48615,161709,0
1973-11-09,0.48615,0.48615,0.47849,0.48615,97445,0
1973-11-12,0.48615,0.48615,0.47849,0.47849,116936,0
1973-11-13,0.47849,0.47849,0.47849,0.47849,145905,0
1973-11-14,0.47849,0.47849,0.47849,0.47849,160130,0
1973-11-15,0.47849,0.47849,0.46321,0.4708,189625,0
1973-11-16,0.4708,0.47849,0.4708,0.4708,207008,0
1973-11-19,0.4708,0.4708,0.46321,0.46321,132739,0
1973-11-20,0.46321,0.4708,0.45566,0.45566,223338,0
1973-11-21,0.45566,0.46321,0.45566,0.45566,258102,0
1973-11-23,0.45566,0.46321,0.45566,0.45566,107454,0
1973-11-26,0.45566,0.45566,0.45566,0.45566,247044,0
1973-11-27,0.45566,0.45566,0.45566,0.45566,195950,0
1973-11-28,0.45566,0.45566,0.45566,0.45566,181198,0
1973-11-29,0.45566,0.45566,0.45566,0.45566,223338,0
1973-11-30,0.45566,0.45566,0.45566,0.45566,145384,0
1973-12-03,0.45566,0.45566,0.44801,0.44801,221755,0
1973-12-04,0.44801,0.44801,0.43284,0.44044,230713,0
1973-12-05,0.44044,0.44044,0.41762,0.41762,229130,0
1973-12-06,0.41762,0.43284,0.41762,0.43284,298133,0
1973-12-07,0.43284,0.44044,0.43284,0.44044,236504,0
1973-12-10,0.44044,0.44801,0.43284,0.44801,184356,0
1973-12-11,0.44801,0.44801,0.43284,0.43284,155390,0
1973-12-12,0.43284,0.43284,0.43284,0.43284,161181,0
1973-12-13,0.43284,0.43284,0.42524,0.42524,212275,0
1973-12-14,0.42524,0.43284,0.42524,0.43284,197532,0
1973-12-17,0.43284,0.43284,0.42524,0.42524,156441,0
1973-12-18,0.42524,0.42524,0.41762,0.42524,808019,0
1973-12-19,0.42524,0.42524,0.41762,0.41762,287604,0
1973-12-20,0.41762,0.41762,0.41762,0.41762,292340,0
1973-12-21,0.41762,0.42524,0.41762,0.42524,269691,0
1973-12-24,0.42524,0.42524,0.41762,0.42524,199632,0
1973-12-26,0.42524,0.42524,0.41762,0.42524,248621,0
1973-12-27,0.42524,0.43284,0.42524,0.43284,308669,0
1973-12-28,0.43284,0.43284,0.42524,0.42524,260734,0
1973-12-31,0.42524,0.42524,0.41762,0.42524,488813,0
1974-01-02,0.42524,0.44801,0.42524,0.44801,119572,0
1974-01-03,0.45566,0.47849,0.45566,0.47849,163816,0
1974-01-04,0.47849,0.48615,0.47849,0.48615,130630,0
1974-01-07,0.48615,0.48615,0.4708,0.4708,154334,0
1974-01-08,0.45566,0.45566,0.42524,0.44044,375564,0
1974-01-09,0.44044,0.44044,0.43284,0.44044,230184,0
1974-01-10,0.44044,0.44044,0.44044,0.44044,108508,0
1974-01-11,0.44044,0.44801,0.44044,0.44801,90599,0
1974-01-14,0.44801,0.45566,0.44801,0.45566,102187,0
1974-01-15,0.45566,0.45566,0.44801,0.45566,85330,0
1974-01-16,0.45566,0.46321,0.45566,0.45566,75850,0
1974-01-17,0.45566,0.46321,0.45566,0.45566,100608,0
1974-01-18,0.45566,0.46321,0.45566,0.45566,90073,0
1974-01-21,0.45566,0.45566,0.44801,0.45566,187522,0
1974-01-22,0.45566,0.45566,0.45566,0.45566,186466,0
1974-01-23,0.45566,0.45566,0.45566,0.45566,145384,0
1974-01-24,0.45566,0.45566,0.44801,0.44801,252308,0
1974-01-25,0.44801,0.45566,0.44801,0.45566,92704,0
1974-01-28,0.45566,0.45566,0.45566,0.45566,89546,0
1974-01-29,0.45566,0.46321,0.45566,0.46321,96396,0
1974-01-30,0.46321,0.47849,0.46321,0.4708,120623,0
1974-01-31,0.4708,0.4708,0.46321,0.4708,112721,0
1974-02-01,0.4708,0.4708,0.46321,0.46321,87959,0
1974-02-04,0.46321,0.4708,0.46321,0.4708,103241,0
1974-02-05,0.4708,0.4708,0.46321,0.4708,119572,0
1974-02-06,0.4708,0.4708,0.46321,0.46321,98504,0
1974-02-07,0.46321,0.4708,0.46321,0.4708,128523,0
1974-02-08,0.4708,0.4708,0.46321,0.46321,84804,0
1974-02-11,0.46321,0.4708,0.46321,0.4708,105874,0
1974-02-12,0.4708,0.47849,0.4708,0.47849,61629,0
1974-02-13,0.47849,0.48615,0.4708,0.47849,101659,0
1974-02-14,0.47849,0.48615,0.47849,0.48615,51619,0
1974-02-15,0.48615,0.48615,0.48615,0.48615,107982,0
1974-02-19,0.48615,0.49352,0.48615,0.48615,116409,0
1974-02-20,0.48615,0.49352,0.48615,0.49352,52675,0
1974-02-21,0.49352,0.49352,0.48615,0.48615,97445,0
1974-02-22,0.48615,0.49352,0.48615,0.49352,220177,0
1974-02-25,0.49352,0.49352,0.48615,0.49352,87959,0
1974-02-26,0.49352,0.49352,0.48615,0.49352,126416,0
1974-02-27,0.49352,0.49352,0.48615,0.49352,89018,0
1974-02-28,0.49352,0.49352,0.48615,0.49352,87959,0
1974-03-01,0.49352,0.49352,0.48615,0.48615,70058,0
1974-03-04,0.48615,0.48615,0.48615,0.48615,77957,0
1974-03-05,0.48615,0.48615,0.48615,0.48615,123258,0
1974-03-06,0.48615,0.49352,0.48615,0.48615,97445,0
1974-03-07,0.48615,0.48615,0.48615,0.48615,69003,0
1974-03-08,0.48615,0.48615,0.47849,0.48615,110090,0
1974-03-11,0.48615,0.48615,0.47849,0.48615,119572,0
1974-03-12,0.48615,0.48615,0.47849,0.47849,89018,0
1974-03-13,0.47849,0.47849,0.4708,0.4708,121150,0
1974-03-14,0.4708,0.47849,0.4708,0.4708,181725,0
1974-03-15,0.4708,0.4708,0.4708,0.4708,118515,0
1974-03-18,0.4708,0.4708,0.46321,0.46321,132739,0
1974-03-19,0.46321,0.4708,0.46321,0.46321,110090,0
1974-03-20,0.46321,0.4708,0.46321,0.46321,163289,0
1974-03-21,0.46321,0.4708,0.46321,0.46321,95866,0
1974-03-22,0.46321,0.4708,0.46321,0.46321,145384,0
1974-03-25,0.46321,0.4708,0.46321,0.46321,90073,0
1974-03-26,0.46321,0.4708,0.46321,0.4708,129581,0
1974-03-27,0.4708,0.4708,0.46321,0.46321,140638,0
1974-03-28,0.46321,0.46321,0.46321,0.46321,123258,0
1974-03-29,0.46321,0.46321,0.46321,0.46321,134847,0
1974-04-01,0.45566,0.45566,0.44044,0.44044,656318,0
1974-04-02,0.44044,0.44801,0.44044,0.44044,357131,0
1974-04-03,0.44044,0.44801,0.44044,0.44044,181725,0
1974-04-04,0.44044,0.44801,0.44044,0.44044,198580,0
1974-04-05,0.44044,0.44801,0.44044,0.44044,195418,0
1974-04-08,0.43284,0.43284,0.41762,0.41762,934963,0
1974-04-09,0.41762,0.42524,0.41762,0.41762,599433,0
1974-04-10,0.41762,0.42524,0.41762,0.42524,401900,0
1974-04-11,0.42524,0.42524,0.41762,0.42524,293917,0
1974-04-15,0.42524,0.42524,0.41762,0.41762,257576,0
1974-04-16,0.41762,0.42524,0.41762,0.41762,362395,0
1974-04-17,0.41762,0.42524,0.41762,0.41762,348173,0
1974-04-18,0.41762,0.42524,0.41762,0.42524,210169,0
1974-04-19,0.41762,0.41762,0.41762,0.41762,252308,0
1974-04-22,0.41762,0.41762,0.41762,0.41762,439300,0
1974-04-23,0.29606,0.29606,0.28092,0.28092,2033211,0
1974-04-24,0.28092,0.28855,0.28092,0.28855,2215465,0
1974-04-25,0.28855,0.31141,0.28855,0.30372,1424829,0
1974-04-26,0.30372,0.30372,0.28092,0.28855,813811,0
1974-04-29,0.28092,0.28092,0.243,0.243,1532281,0
1974-04-30,0.243,0.243,0.22015,0.22015,1530702,0
1974-05-01,0.22015,0.23538,0.22015,0.22771,1115631,0
1974-05-02,0.22771,0.22771,0.22771,0.22771,528845,0
1974-05-03,0.22771,0.22771,0.22015,0.22015,441408,0
1974-05-06,0.22015,0.22771,0.22015,0.22771,385045,0
1974-05-07,0.22771,0.23538,0.22771,0.23538,646834,0
1974-05-08,0.22771,0.22771,0.22771,0.22771,455629,0
1974-05-09,0.22771,0.22771,0.22015,0.22015,423497,0
1974-05-10,0.21258,0.21258,0.17474,0.17474,1831470,0
1974-05-13,0.18234,0.18234,0.18234,0.18234,881759,0
1974-05-14,0.18234,0.18234,0.17474,0.17474,555709,0
1974-05-15,0.17474,0.18234,0.15943,0.15943,666327,0
1974-05-16,0.18234,0.18992,0.18234,0.18234,1041892,0
1974-05-17,0.18234,0.19745,0.18234,0.19745,539381,0
1974-05-20,0.19745,0.21258,0.19745,0.20507,475643,0
1974-05-21,0.20507,0.20507,0.18992,0.18992,401900,0
1974-05-22,0.18992,0.18992,0.17474,0.17474,342382,0
1974-05-23,0.17474,0.18234,0.17474,0.18234,233341,0
1974-05-24,0.18234,0.18992,0.18234,0.18992,199107,0
1974-05-28,0.18992,0.18992,0.17474,0.18234,235453,0
1974-05-29,0.18234,0.18234,0.17474,0.17474,287604,0
1974-05-30,0.17474,0.18234,0.17474,0.18234,160130,0
1974-05-31,0.18234,0.18234,0.17474,0.17474,231237,0
1974-06-03,0.17474,0.18234,0.17474,0.18234,216492,0
1974-06-04,0.18234,0.18234,0.17474,0.17474,150648,0
1974-06-05,0.17474,0.18234,0.17474,0.17474,264950,0
1974-06-06,0.17474,0.17474,0.16697,0.17474,232293,0
1974-06-07,0.17474,0.17474,0.16697,0.16697,262314,0
1974-06-10,0.16697,0.17474,0.16697,0.16697,191734,0
1974-06-11,0.16697,0.16697,0.15943,0.16697,342908,0
1974-06-12,0.16697,0.16697,0.15943,0.15943,295504,0
1974-06-13,0.15943,0.16697,0.15943,0.15943,255467,0
1974-06-14,0.15943,0.16697,0.15943,0.15943,231764,0
1974-06-17,0.15943,0.16697,0.15184,0.15943,274957,0
1974-06-18,0.15943,0.15943,0.15184,0.15184,215437,0
1974-06-19,0.15184,0.15184,0.15184,0.15184,314463,0
1974-06-20,0.15184,0.15184,0.14423,0.14423,260734,0
1974-06-21,0.14423,0.14423,0.13664,0.14423,324471,0
1974-06-24,0.14423,0.14423,0.14423,0.14423,229130,0
1974-06-25,0.14423,0.15943,0.14423,0.15184,191206,0
1974-06-26,0.15184,0.15943,0.14423,0.14423,176456,0
1974-06-27,0.14423,0.14423,0.14423,0.14423,143273,0
1974-06-28,0.14423,0.15184,0.14423,0.14423,153809,0
1974-07-01,0.14423,0.15184,0.14423,0.15184,173299,0
1974-07-02,0.15184,0.15184,0.14423,0.14423,157494,0
1974-07-03,0.14423,0.14423,0.14423,0.14423,174877,0
1974-07-05,0.14423,0.15184,0.14423,0.15184,94289,0
1974-07-08,0.15184,0.15943,0.14423,0.15184,181725,0
1974-07-09,0.15184,0.15943,0.14423,0.14423,175403,0
1974-07-10,0.14423,0.15184,0.14423,0.14423,133789,0
1974-07-11,0.14423,0.14423,0.14423,0.14423,155912,0
1974-07-12,0.14423,0.15184,0.14423,0.14423,166974,0
1974-07-15,0.14423,0.15184,0.14423,0.15184,205426,0
1974-07-16,0.15184,0.15184,0.14423,0.15184,175934,0
1974-07-17,0.15184,0.15943,0.14423,0.15184,172243,0
1974-07-18,0.15943,0.16697,0.15943,0.15943,209640,0
1974-07-19,0.15943,0.16697,0.15943,0.16697,213329,0
1974-07-22,0.16697,0.17474,0.16697,0.17474,255467,0
1974-07-23,0.18992,0.20507,0.18992,0.19745,960772,0
1974-07-24,0.19745,0.20507,0.19745,0.20507,678440,0
1974-07-25,0.20507,0.20507,0.20507,0.20507,361871,0
1974-07-26,0.20507,0.20507,0.19745,0.20507,204374,0
1974-07-29,0.20507,0.20507,0.19745,0.19745,174877,0
1974-07-30,0.19745,0.19745,0.18992,0.18992,160657,0
1974-07-31,0.18992,0.19745,0.18992,0.18992,207534,0
1974-08-01,0.19745,0.19745,0.18234,0.18992,140110,0
1974-08-02,0.18992,0.18992,0.18234,0.18992,119043,0
1974-08-05,0.18992,0.18992,0.18992,0.18992,125890,0
1974-08-06,0.18992,0.19745,0.18992,0.18992,122729,0
1974-08-07,0.18992,0.19745,0.18992,0.18992,118515,0
1974-08-08,0.18992,0.19745,0.18992,0.18992,169081,0
1974-08-09,0.18992,0.19745,0.18992,0.19745,95866,0
1974-08-12,0.19745,0.19745,0.18992,0.18992,146963,0
1974-08-13,0.18992,0.19745,0.18992,0.18992,117988,0
1974-08-14,0.18992,0.18992,0.18992,0.18992,141167,0
1974-08-15,0.18992,0.18992,0.18992,0.18992,90073,0
1974-08-16,0.18992,0.18992,0.18234,0.18234,99028,0
1974-08-19,0.18234,0.18992,0.17474,0.17474,126941,0
1974-08-20,0.17474,0.18234,0.17474,0.18234,97973,0
1974-08-21,0.18234,0.18234,0.17474,0.17474,105874,0
1974-08-22,0.17474,0.17474,0.17474,0.17474,124310,0
1974-08-23,0.17474,0.17474,0.16697,0.17474,102715,0
1974-08-26,0.17474,0.17474,0.16697,0.17474,175403,0
1974-08-27,0.17474,0.17474,0.16697,0.16697,134847,0
1974-08-28,0.16697,0.17474,0.16697,0.16697,103768,0
1974-08-29,0.16697,0.16697,0.16697,0.16697,114828,0
1974-08-30,0.16697,0.16697,0.16697,0.16697,179091,0
1974-09-03,0.16697,0.17474,0.16697,0.16697,177510,0
1974-09-04,0.16697,0.16697,0.15943,0.15943,158549,0
1974-09-05,0.15943,0.16697,0.15184,0.15184,247564,0
1974-09-06,0.15943,0.15943,0.15943,0.15943,172774,0
1974-09-09,0.15943,0.16697,0.15943,0.15943,127998,0
1974-09-10,0.15943,0.15943,0.15184,0.15184,102715,0
1974-09-11,0.15184,0.15943,0.15184,0.15943,264422,0
1974-09-12,0.15943,0.15943,0.14423,0.14423,212275,0
1974-09-13,0.14423,0.14423,0.14423,0.14423,320783,0
1974-09-16,0.14423,0.15943,0.14423,0.15943,314987,0
1974-09-17,0.15943,0.15943,0.15943,0.15943,199632,0
1974-09-18,0.15943,0.15943,0.15184,0.15943,139584,0
1974-09-19,0.15943,0.15943,0.15184,0.15943,175403,0
1974-09-20,0.15943,0.16697,0.15943,0.16697,189625,0
1974-09-23,0.16697,0.16697,0.15943,0.15943,149068,0
1974-09-24,0.15943,0.16697,0.15943,0.15943,123786,0
1974-09-25,0.15943,0.16697,0.15943,0.15943,162763,0
1974-09-26,0.15943,0.15943,0.15943,0.15943,82696,0
1974-09-27,0.15943,0.15943,0.15943,0.15943,156441,0
1974-09-30,0.15943,0.15943,0.15184,0.15943,145384,0
1974-10-01,0.15943,0.15943,0.15184,0.15943,163289,0
1974-10-02,0.15943,0.15943,0.15943,0.15943,85330,0
1974-10-03,0.15943,0.15943,0.15943,0.15943,129051,0
1974-10-04,0.15943,0.15943,0.15943,0.15943,191734,0
1974-10-07,0.15943,0.16697,0.15943,0.15943,167505,0
1974-10-08,0.15943,0.16697,0.15943,0.15943,179091,0
1974-10-09,0.15943,0.16697,0.15943,0.16697,182779,0
1974-10-10,0.16697,0.17474,0.16697,0.17474,281281,0
1974-10-11,0.17474,0.19745,0.17474,0.18992,249148,0
1974-10-14,0.18992,0.18992,0.18992,0.18992,132213,0
1974-10-15,0.18992,0.18992,0.18992,0.18992,186466,0
1974-10-16,0.18992,0.18992,0.17474,0.18234,121678,0
1974-10-17,0.18234,0.18234,0.17474,0.17474,104825,0
1974-10-18,0.17474,0.18234,0.17474,0.18234,162235,0
1974-10-21,0.18234,0.18992,0.18234,0.18992,224919,0
1974-10-22,0.18992,0.20507,0.17474,0.17474,376091,0
1974-10-23,0.17474,0.18234,0.17474,0.18234,171188,0
1974-10-24,0.18234,0.18234,0.17474,0.17474,96396,0
1974-10-25,0.17474,0.18234,0.17474,0.17474,111669,0
1974-10-28,0.17474,0.18234,0.17474,0.18234,87438,0
1974-10-29,0.18234,0.18234,0.18234,0.18234,122205,0
1974-10-30,0.18234,0.18234,0.17474,0.17474,164342,0
1974-10-31,0.17474,0.17474,0.16697,0.17474,172243,0
1974-11-01,0.17474,0.17474,0.16697,0.16697,163816,0
1974-11-04,0.16697,0.17474,0.16697,0.16697,156966,0
1974-11-05,0.16697,0.17474,0.16697,0.17474,112196,0
1974-11-06,0.17474,0.17474,0.16697,0.16697,140638,0
1974-11-07,0.16697,0.17474,0.16697,0.16697,180675,0
1974-11-08,0.16697,0.17474,0.16697,0.16697,119043,0
1974-11-11,0.16697,0.17474,0.16697,0.16697,173299,0
1974-11-12,0.16697,0.18234,0.16697,0.18234,386626,0
1974-11-13,0.18234,0.18992,0.18234,0.18234,312880,0
1974-11-14,0.18234,0.18992,0.18234,0.18234,178040,0
1974-11-15,0.18234,0.18234,0.18234,0.18234,154859,0
1974-11-18,0.18234,0.18234,0.17474,0.17474,164342,0
1974-11-19,0.17474,0.17474,0.16697,0.17474,185412,0
1974-11-20,0.17474,0.17474,0.16697,0.16697,186990,0
1974-11-21,0.16697,0.17474,0.16697,0.16697,210169,0
1974-11-22,0.16697,0.17474,0.16697,0.16697,186466,0
1974-11-25,0.16697,0.16697,0.16697,0.16697,210169,0
1974-11-26,0.16697,0.16697,0.16697,0.16697,159603,0
1974-11-27,0.16697,0.16697,0.16697,0.16697,171716,0
1974-11-29,0.16697,0.16697,0.16697,0.16697,112196,0
1974-12-02,0.16697,0.16697,0.16697,0.16697,204904,0
1974-12-03,0.16697,0.16697,0.15943,0.15943,262314,0
1974-12-04,0.15943,0.16697,0.15943,0.15943,185938,0
1974-12-05,0.15943,0.15943,0.15943,0.15943,235977,0
1974-12-06,0.15943,0.15943,0.15943,0.15943,203849,0
1974-12-09,0.15943,0.15943,0.15184,0.15184,326580,0
1974-12-10,0.15184,0.15184,0.15184,0.15184,285493,0
1974-12-11,0.15184,0.15184,0.15184,0.15184,260734,0
1974-12-12,0.15184,0.16697,0.15184,0.15943,507250,0
1974-12-13,0.15943,0.16697,0.15943,0.16697,386626,0
1974-12-16,0.16697,0.16697,0.16697,0.16697,571510,0
1974-12-17,0.16697,0.16697,0.16697,0.16697,320783,0
1974-12-18,0.16697,0.16697,0.16697,0.16697,340801,0
1974-12-19,0.16697,0.16697,0.16697,0.16697,290762,0
1974-12-20,0.16697,0.16697,0.16697,0.16697,356073,0
1974-12-23,0.16697,0.16697,0.15943,0.16697,406116,0
1974-12-24,0.16697,0.16697,0.16697,0.16697,274957,0
1974-12-26,0.16697,0.16697,0.16697,0.16697,365557,0
1974-12-27,0.16697,0.16697,0.16697,0.16697,479860,0
1974-12-30,0.16697,0.16697,0.16697,0.16697,984474,0
1974-12-31,0.16697,0.18234,0.16697,0.18234,814335,0
1975-01-02,0.18234,0.20507,0.18234,0.19745,508303,0
1975-01-03,0.19745,0.21258,0.19745,0.21258,691082,0
1975-01-06,0.21258,0.22771,0.21258,0.21258,474592,0
1975-01-07,0.21258,0.21258,0.21258,0.21258,130103,0
1975-01-08,0.21258,0.21258,0.20507,0.21258,158023,0
1975-01-09,0.21258,0.22015,0.20507,0.21258,184356,0
1975-01-10,0.21258,0.22015,0.21258,0.22015,346067,0
1975-01-13,0.22015,0.22771,0.21258,0.22015,470380,0
1975-01-14,0.22015,0.22015,0.21258,0.21258,221755,0
1975-01-15,0.21258,0.22015,0.21258,0.21258,159072,0
1975-01-16,0.21258,0.22015,0.21258,0.22015,111669,0
1975-01-17,0.22015,0.22015,0.21258,0.21258,108508,0
1975-01-20,0.21258,0.22015,0.21258,0.22015,169081,0
1975-01-21,0.22015,0.22015,0.21258,0.21258,172774,0
1975-01-22,0.21258,0.243,0.21258,0.23538,395581,0
1975-01-23,0.23538,0.243,0.23538,0.243,273380,0
1975-01-24,0.243,0.2506,0.243,0.2506,431399,0
1975-01-27,0.2506,0.2581,0.2506,0.2581,543593,0
1975-01-28,0.2581,0.26571,0.2581,0.26571,830670,0
1975-01-29,0.26571,0.28092,0.26571,0.28092,741650,0
1975-01-30,0.28092,0.28855,0.27342,0.27342,543593,0
1975-01-31,0.27342,0.27342,0.2581,0.26571,422445,0
1975-02-03,0.26571,0.27342,0.26571,0.26571,314463,0
1975-02-04,0.26571,0.27342,0.26571,0.27342,212275,0
1975-02-05,0.28092,0.28092,0.27342,0.28092,202792,0
1975-02-06,0.28092,0.28092,0.27342,0.28092,272850,0
1975-02-07,0.28092,0.28092,0.27342,0.27342,534640,0
1975-02-10,0.27342,0.27342,0.27342,0.27342,131680,0
1975-02-11,0.27342,0.27342,0.26571,0.26571,139060,0
1975-02-12,0.26571,0.27342,0.26571,0.26571,176456,0
1975-02-13,0.26571,0.26571,0.26571,0.26571,438773,0
1975-02-14,0.26571,0.26571,0.2581,0.26571,220704,0
1975-02-18,0.26571,0.26571,0.2581,0.2581,281281,0
1975-02-19,0.2581,0.26571,0.2581,0.26571,124837,0
1975-02-20,0.26571,0.26571,0.2581,0.2581,222284,0
1975-02-21,0.2581,0.26571,0.2581,0.2581,197000,0
1975-02-24,0.2581,0.26571,0.2581,0.26571,157494,0
1975-02-25,0.26571,0.26571,0.2506,0.2581,195950,0
1975-02-26,0.2581,0.26571,0.2506,0.2506,137480,0
1975-02-27,0.2506,0.2581,0.2506,0.2581,93758,0
1975-02-28,0.2581,0.26571,0.2581,0.26571,218070,0
1975-03-03,0.26571,0.28855,0.26571,0.28855,542014,0
1975-03-04,0.28855,0.29606,0.28092,0.28092,345015,0
1975-03-05,0.28092,0.29606,0.28092,0.28855,424026,0
1975-03-06,0.28855,0.30372,0.28855,0.30372,409801,0
1975-03-07,0.30372,0.31141,0.29606,0.30372,242300,0
1975-03-10,0.30372,0.30372,0.29606,0.29606,222811,0
1975-03-11,0.29606,0.29606,0.29606,0.29606,223338,0
1975-03-12,0.29606,0.29606,0.28855,0.29606,120623,0
1975-03-13,0.29606,0.29606,0.29606,0.29606,190681,0
1975-03-14,0.29606,0.29606,0.29606,0.29606,167505,0
1975-03-17,0.29606,0.30372,0.29606,0.30372,179091,0
1975-03-18,0.30372,0.30372,0.29606,0.30372,212275,0
1975-03-19,0.29606,0.29606,0.29606,0.29606,172774,0
1975-03-20,0.29606,0.29606,0.29606,0.29606,107454,0
1975-03-21,0.29606,0.29606,0.29606,0.29606,204904,0
1975-03-24,0.28855,0.28855,0.27342,0.28092,264950,0
1975-03-25,0.27342,0.27342,0.26571,0.27342,218597,0
1975-03-26,0.27342,0.28092,0.27342,0.28092,105345,0
1975-03-27,0.28092,0.28092,0.28092,0.28092,81117,0
1975-03-31,0.28092,0.28092,0.28092,0.28092,138005,0
1975-04-01,0.28092,0.28092,0.27342,0.27342,117988,0
1975-04-02,0.27342,0.28092,0.27342,0.28092,80063,0
1975-04-03,0.28092,0.28092,0.27342,0.27342,84279,0
1975-04-04,0.27342,0.28092,0.27342,0.27342,71636,0
1975-04-07,0.28092,0.28092,0.28092,0.28092,148542,0
1975-04-08,0.28092,0.28855,0.28092,0.28092,117988,0
1975-04-09,0.28092,0.28855,0.28092,0.28092,89018,0
1975-04-10,0.28092,0.28855,0.28092,0.28855,109032,0
1975-04-11,0.28855,0.29606,0.28092,0.28855,130630,0
1975-04-14,0.28855,0.29606,0.28855,0.28855,104295,0
1975-04-15,0.28855,0.29606,0.28855,0.28855,165925,0
1975-04-16,0.28855,0.29606,0.28855,0.28855,90073,0
1975-04-17,0.28855,0.29606,0.28855,0.28855,74797,0
1975-04-18,0.28855,0.29606,0.28855,0.29606,181198,0
1975-04-21,0.29606,0.30372,0.29606,0.30372,298661,0
1975-04-22,0.30372,0.30372,0.28855,0.28855,287071,0
1975-04-23,0.28855,0.29606,0.28855,0.29606,342908,0
1975-04-24,0.29606,0.30372,0.29606,0.30372,175403,0
1975-04-25,0.30372,0.30372,0.30372,0.30372,133265,0
1975-04-28,0.30372,0.31141,0.30372,0.31141,172774,0
1975-04-29,0.31141,0.31141,0.30372,0.30372,115884,0
1975-04-30,0.30372,0.31141,0.30372,0.31141,161181,0
1975-05-01,0.31141,0.31141,0.30372,0.31141,134317,0
1975-05-02,0.31141,0.31141,0.31141,0.31141,108508,0
1975-05-05,0.31141,0.31141,0.30372,0.30372,184885,0
1975-05-06,0.30372,0.30372,0.28855,0.29606,142750,0
1975-05-07,0.29606,0.29606,0.28855,0.29606,126941,0
1975-05-08,0.29606,0.29606,0.28855,0.29606,99028,0
1975-05-09,0.29606,0.30372,0.29606,0.29606,139584,0
1975-05-12,0.29606,0.30372,0.29606,0.29606,168032,0
1975-05-13,0.29606,0.30372,0.29606,0.30372,149596,0
1975-05-14,0.30372,0.31141,0.30372,0.30372,206483,0
1975-05-15,0.30372,0.30372,0.29606,0.30372,207534,0
1975-05-16,0.29606,0.29606,0.29606,0.29606,77957,0
1975-05-19,0.29606,0.30372,0.29606,0.30372,220177,0
1975-05-20,0.30372,0.30372,0.29606,0.30372,150120,0
1975-05-21,0.30372,0.30372,0.29606,0.29606,64787,0
1975-05-22,0.29606,0.30372,0.29606,0.30372,145384,0
1975-05-23,0.30372,0.30372,0.29606,0.29606,132213,0
1975-05-27,0.29606,0.30372,0.29606,0.29606,84279,0
1975-05-28,0.29606,0.29606,0.28855,0.28855,129581,0
1975-05-29,0.28855,0.29606,0.28855,0.29606,134847,0
1975-05-30,0.29606,0.30372,0.29606,0.30372,60573,0
1975-06-02,0.30372,0.31141,0.30372,0.31141,420339,0
1975-06-03,0.31141,0.34173,0.31141,0.34173,438773,0
1975-06-04,0.34173,0.34927,0.33415,0.33415,400852,0
1975-06-05,0.33415,0.33415,0.32656,0.33415,133789,0
1975-06-06,0.33415,0.33415,0.32656,0.32656,145905,0
1975-06-09,0.32656,0.32656,0.32656,0.32656,112196,0
1975-06-10,0.32656,0.32656,0.31896,0.32656,87438,0
1975-06-11,0.32656,0.34173,0.31896,0.33415,384521,0
1975-06-12,0.33415,0.33415,0.32656,0.33415,139584,0
1975-06-13,0.33415,0.34927,0.33415,0.34927,171188,0
1975-06-16,0.34927,0.35689,0.34173,0.34927,180675,0
1975-06-17,0.34927,0.35689,0.34173,0.34173,168032,0
1975-06-18,0.34173,0.35689,0.34173,0.34927,101129,0
1975-06-19,0.34927,0.35689,0.34927,0.35689,190153,0
1975-06-20,0.35689,0.37218,0.35689,0.36441,425077,0
1975-06-23,0.36441,0.36441,0.35689,0.36441,282331,0
1975-06-24,0.36441,0.37218,0.36441,0.36441,207008,0
1975-06-25,0.36441,0.36441,0.36441,0.36441,124837,0
1975-06-26,0.36441,0.36441,0.36441,0.36441,159603,0
1975-06-27,0.36441,0.36441,0.35689,0.35689,142750,0
1975-06-30,0.35689,0.36441,0.34927,0.35689,135375,0
1975-07-01,0.35689,0.35689,0.34173,0.34173,127472,0
1975-07-02,0.34173,0.34173,0.32656,0.33415,222811,0
1975-07-03,0.33415,0.34173,0.32656,0.34173,145905,0
1975-07-07,0.34173,0.34173,0.33415,0.33415,127472,0
1975-07-08,0.33415,0.34173,0.33415,0.33415,66368,0
1975-07-09,0.34173,0.34173,0.34173,0.34173,120099,0
1975-07-10,0.34173,0.34927,0.34173,0.34173,152225,0
1975-07-11,0.34173,0.34927,0.34173,0.34927,97973,0
1975-07-14,0.34927,0.34927,0.34173,0.34173,74271,0
1975-07-15,0.34173,0.34927,0.34173,0.34927,84279,0
1975-07-16,0.34927,0.34927,0.34173,0.34173,74271,0
1975-07-17,0.34173,0.34927,0.34173,0.34173,152754,0
1975-07-18,0.34173,0.34173,0.33415,0.34173,186990,0
1975-07-21,0.34173,0.34173,0.34173,0.34173,85859,0
1975-07-22,0.34173,0.34173,0.32656,0.32656,271270,0
1975-07-23,0.32656,0.33415,0.32656,0.33415,156441,0
1975-07-24,0.33415,0.33415,0.32656,0.32656,83226,0
1975-07-25,0.32656,0.33415,0.32656,0.33415,49513,0
1975-07-28,0.33415,0.33415,0.32656,0.32656,182779,0
1975-07-29,0.32656,0.32656,0.32656,0.32656,83226,0
1975-07-30,0.32656,0.33415,0.32656,0.32656,139584,0
1975-07-31,0.33415,0.33415,0.32656,0.32656,78484,0
1975-08-01,0.32656,0.33415,0.32656,0.32656,59522,0
1975-08-04,0.32656,0.32656,0.31896,0.31896,70058,0
1975-08-05,0.31896,0.32656,0.31896,0.31896,105345,0
1975-08-06,0.31896,0.31896,0.31141,0.31896,83751,0
1975-08-07,0.31896,0.33415,0.31141,0.32656,207008,0
1975-08-08,0.32656,0.32656,0.31896,0.32656,125365,0
1975-08-11,0.32656,0.32656,0.31896,0.31896,113773,0
1975-08-12,0.31896,0.32656,0.31141,0.31896,132213,0
1975-08-13,0.31896,0.32656,0.31896,0.31896,36874,0
1975-08-14,0.31896,0.31896,0.31896,0.31896,95866,0
1975-08-15,0.31896,0.33415,0.31896,0.33415,83226,0
1975-08-18,0.33415,0.33415,0.31896,0.31896,92181,0
1975-08-19,0.31896,0.32656,0.31896,0.31896,122205,0
1975-08-20,0.31896,0.31896,0.31141,0.31141,152754,0
1975-08-21,0.31141,0.31141,0.31141,0.31141,82696,0
1975-08-22,0.31141,0.31141,0.31141,0.31141,113250,0
1975-08-25,0.31141,0.31896,0.31141,0.31141,89018,0
1975-08-26,0.31141,0.31141,0.31141,0.31141,71636,0
1975-08-27,0.31141,0.31141,0.31141,0.31141,76375,0
1975-08-28,0.31141,0.32656,0.31141,0.31896,116936,0
1975-08-29,0.31896,0.32656,0.31896,0.31896,104295,0
1975-09-02,0.31896,0.32656,0.31896,0.31896,111142,0
1975-09-03,0.31896,0.31896,0.31141,0.31141,119043,0
1975-09-04,0.31141,0.31896,0.31141,0.31896,117463,0
1975-09-05,0.31896,0.31896,0.31141,0.31141,99028,0
1975-09-08,0.31141,0.31141,0.31141,0.31141,160657,0
1975-09-09,0.31141,0.31896,0.31141,0.31141,143798,0
1975-09-10,0.31141,0.31141,0.31141,0.31141,48462,0
1975-09-11,0.31141,0.31141,0.31141,0.31141,78484,0
1975-09-12,0.31141,0.31141,0.31141,0.31141,74271,0
1975-09-15,0.31141,0.31141,0.31141,0.31141,74797,0
1975-09-16,0.31141,0.31141,0.31141,0.31141,113773,0
1975-09-17,0.31141,0.31141,0.31141,0.31141,105345,0
1975-09-18,0.31141,0.31141,0.31141,0.31141,117988,0
1975-09-19,0.31141,0.31896,0.31141,0.31896,230713,0
1975-09-22,0.31896,0.32656,0.31141,0.31896,173824,0
1975-09-23,0.31896,0.31896,0.31141,0.31896,79013,0
1975-09-24,0.31896,0.31896,0.31141,0.31896,81647,0
1975-09-25,0.31896,0.31896,0.31141,0.31141,57413,0
1975-09-26,0.31141,0.31896,0.31141,0.31896,62679,0
1975-09-29,0.31896,0.32656,0.31896,0.31896,100608,0
1975-09-30,0.31896,0.31896,0.31141,0.31141,99554,0
1975-10-01,0.31141,0.31896,0.31141,0.31141,77957,0
1975-10-02,0.31141,0.31896,0.31141,0.31896,90599,0
1975-10-03,0.31896,0.31896,0.31141,0.31896,148542,0
1975-10-06,0.31896,0.32656,0.31896,0.31896,120623,0
1975-10-07,0.31896,0.32656,0.31896,0.31896,84279,0
1975-10-08,0.31896,0.31896,0.31896,0.31896,87438,0
1975-10-09,0.31896,0.33415,0.31896,0.33415,331318,0
1975-10-10,0.33415,0.34173,0.33415,0.34173,328685,0
1975-10-13,0.34173,0.34173,0.33415,0.34173,147486,0
1975-10-14,0.34173,0.34173,0.33415,0.34173,132213,0
1975-10-15,0.34173,0.36441,0.33415,0.36441,181725,0
1975-10-16,0.36441,0.36441,0.35689,0.36441,154334,0
1975-10-17,0.35689,0.35689,0.34173,0.34927,277592,0
1975-10-20,0.34927,0.35689,0.34173,0.35689,186466,0
1975-10-21,0.35689,0.35689,0.34927,0.34927,173299,0
1975-10-22,0.34927,0.35689,0.34927,0.34927,152225,0
1975-10-23,0.34927,0.35689,0.34927,0.35689,182779,0
1975-10-24,0.35689,0.35689,0.34927,0.34927,180675,0
1975-10-27,0.34927,0.35689,0.34927,0.35689,153809,0
1975-10-28,0.34927,0.34927,0.34173,0.34927,356600,0
1975-10-29,0.34927,0.34927,0.32656,0.33415,359233,0
1975-10-30,0.33415,0.33415,0.31896,0.32656,266005,0
1975-10-31,0.32656,0.33415,0.32656,0.33415,157494,0
1975-11-03,0.33415,0.33415,0.32656,0.33415,174349,0
1975-11-04,0.33415,0.33415,0.31896,0.32656,313409,0
1975-11-05,0.32656,0.32656,0.31896,0.32656,367136,0
1975-11-06,0.32656,0.32656,0.32656,0.32656,220704,0
1975-11-07,0.32656,0.32656,0.31896,0.32656,293394,0
1975-11-10,0.32656,0.32656,0.31896,0.31896,282331,0
1975-11-11,0.31896,0.33415,0.31896,0.32656,240721,0
1975-11-12,0.33415,0.34927,0.33415,0.34927,306035,0
1975-11-13,0.34927,0.35689,0.34927,0.34927,335533,0
1975-11-14,0.34927,0.34927,0.34927,0.34927,148542,0
1975-11-17,0.34927,0.35689,0.34927,0.35689,199632,0
1975-11-18,0.35689,0.35689,0.34927,0.34927,188573,0
1975-11-19,0.34927,0.35689,0.34927,0.35689,223338,0
1975-11-20,0.35689,0.35689,0.35689,0.35689,172774,0
1975-11-21,0.35689,0.35689,0.35689,0.35689,141690,0
1975-11-24,0.35689,0.35689,0.35689,0.35689,135898,0
1975-11-25,0.35689,0.35689,0.34927,0.35689,150120,0
1975-11-26,0.35689,0.36441,0.35689,0.35689,311303,0
1975-11-28,0.35689,0.36441,0.35689,0.35689,155912,0
1975-12-01,0.35689,0.36441,0.35689,0.35689,198580,0
1975-12-02,0.35689,0.36441,0.35689,0.35689,149596,0
1975-12-03,0.35689,0.35689,0.34927,0.34927,194366,0
1975-12-04,0.34927,0.34927,0.34173,0.34927,161709,0
1975-12-05,0.34927,0.34927,0.34173,0.34173,96396,0
1975-12-08,0.34173,0.34927,0.34173,0.34173,133789,0
1975-12-09,0.34173,0.34927,0.34173,0.34173,112721,0
1975-12-10,0.34173,0.34927,0.34173,0.34927,191206,0
1975-12-11,0.34927,0.34927,0.34173,0.34173,160130,0
1975-12-12,0.34173,0.34927,0.34173,0.34927,146963,0
1975-12-15,0.34927,0.34927,0.34173,0.34927,138532,0
1975-12-16,0.34927,0.34927,0.34173,0.34927,169609,0
1975-12-17,0.34927,0.34927,0.34927,0.34927,193839,0
1975-12-18,0.34927,0.34927,0.34927,0.34927,258102,0
1975-12-19,0.34927,0.35689,0.34927,0.35689,273380,0
1975-12-22,0.35689,0.35689,0.34927,0.35689,318675,0
1975-12-23,0.35689,0.36441,0.34927,0.36441,300767,0
1975-12-24,0.36441,0.37218,0.35689,0.37218,230713,0
1975-12-26,0.37218,0.37961,0.37218,0.37961,264950,0
1975-12-29,0.37961,0.39482,0.37961,0.38724,452469,0
1975-12-30,0.38724,0.39482,0.37961,0.39482,295504,0
1975-12-31,0.39482,0.40251,0.38724,0.40251,330264,0
1976-01-02,0.40251,0.41762,0.40251,0.41762,446148,0
1976-01-05,0.41762,0.43284,0.41762,0.43284,456682,0
1976-01-06,0.43284,0.43284,0.41003,0.41762,309195,0
1976-01-07,0.41762,0.42524,0.41003,0.41762,316041,0
1976-01-08,0.41762,0.41762,0.41003,0.41762,224919,0
1976-01-09,0.41762,0.41762,0.41003,0.41003,186466,0
1976-01-12,0.41003,0.41762,0.41003,0.41762,292340,0
1976-01-13,0.41762,0.42524,0.41762,0.41762,257576,0
1976-01-14,0.41762,0.43284,0.41762,0.43284,483023,0
1976-01-15,0.43284,0.43284,0.42524,0.43284,379254,0
1976-01-16,0.43284,0.44801,0.43284,0.44801,284966,0
1976-01-19,0.44801,0.45566,0.44044,0.45566,387152,0
1976-01-20,0.44801,0.44801,0.44044,0.44801,225446,0
1976-01-21,0.44801,0.44801,0.44044,0.44801,208061,0
1976-01-22,0.44801,0.44801,0.44044,0.44801,200164,0
1976-01-23,0.44801,0.45566,0.44801,0.45566,246511,0
1976-01-26,0.45566,0.45566,0.44801,0.45566,399269,0
1976-01-27,0.45566,0.46321,0.44801,0.45566,1038200,0
1976-01-28,0.45566,0.46321,0.45566,0.45566,1194117,0
1976-01-29,0.46321,0.48615,0.46321,0.48615,1079287,0
1976-01-30,0.48615,0.48615,0.4708,0.47849,251779,0
1976-02-02,0.47849,0.47849,0.4708,0.4708,321837,0
1976-02-03,0.4708,0.4708,0.46321,0.46321,373464,0
1976-02-04,0.46321,0.4708,0.46321,0.4708,342908,0
1976-02-05,0.47849,0.47849,0.46321,0.46321,390845,0
1976-02-06,0.46321,0.4708,0.46321,0.46321,215963,0
1976-02-09,0.46321,0.4708,0.46321,0.46321,280223,0
1976-02-10,0.46321,0.46321,0.45566,0.46321,534640,0
1976-02-11,0.46321,0.46321,0.44801,0.45566,327105,0
1976-02-12,0.45566,0.45566,0.44801,0.44801,209114,0
1976-02-13,0.44801,0.45566,0.44801,0.45566,153809,0
1976-02-17,0.45566,0.45566,0.44801,0.44801,151699,0
1976-02-18,0.44801,0.46321,0.44801,0.45566,208061,0
1976-02-19,0.46321,0.4708,0.46321,0.46321,241247,0
1976-02-20,0.46321,0.46321,0.45566,0.46321,186466,0
1976-02-23,0.46321,0.46321,0.45566,0.45566,275482,0
1976-02-24,0.45566,0.46321,0.45566,0.46321,180142,0
1976-02-25,0.46321,0.46321,0.45566,0.46321,136955,0
1976-02-26,0.46321,0.46321,0.45566,0.46321,311830,0
1976-02-27,0.46321,0.46321,0.45566,0.46321,207534,0
1976-03-01,0.46321,0.46321,0.45566,0.45566,245987,0
1976-03-02,0.45566,0.46321,0.45566,0.46321,194894,0
1976-03-03,0.46321,0.46321,0.45566,0.45566,164342,0
1976-03-04,0.45566,0.46321,0.45566,0.45566,112721,0
1976-03-05,0.45566,0.46321,0.45566,0.46321,121678,0
1976-03-08,0.46321,0.46321,0.45566,0.45566,151699,0
1976-03-09,0.45566,0.46321,0.45566,0.45566,163289,0
1976-03-10,0.45566,0.46321,0.45566,0.46321,118515,0
1976-03-11,0.46321,0.46321,0.45566,0.46321,121150,0
1976-03-12,0.46321,0.46321,0.45566,0.45566,183831,0
1976-03-15,0.45566,0.46321,0.44801,0.45566,253363,0
1976-03-16,0.45566,0.46321,0.44801,0.44801,242829,0
1976-03-17,0.44801,0.45566,0.44801,0.45566,113250,0
1976-03-18,0.45566,0.46321,0.45566,0.45566,136955,0
1976-03-19,0.45566,0.46321,0.45566,0.45566,81647,0
1976-03-22,0.45566,0.46321,0.45566,0.45566,159603,0
1976-03-23,0.45566,0.45566,0.44801,0.45566,132213,0
1976-03-24,0.45566,0.45566,0.44801,0.44801,260734,0
1976-03-25,0.44801,0.45566,0.44801,0.44801,148542,0
1976-03-26,0.44801,0.45566,0.44044,0.45566,164342,0
1976-03-29,0.45566,0.46321,0.44801,0.45566,175934,0
1976-03-30,0.45566,0.45566,0.44801,0.45566,105874,0
1976-03-31,0.45566,0.45566,0.44801,0.45566,208061,0
1976-04-01,0.45566,0.45566,0.44801,0.45566,152225,0
1976-04-02,0.45566,0.45566,0.44801,0.45566,219126,0
1976-04-05,0.45566,0.45566,0.45566,0.45566,409274,0
1976-04-06,0.45566,0.46321,0.44801,0.45566,396632,0
1976-04-07,0.45566,0.46321,0.45566,0.46321,156966,0
1976-04-08,0.46321,0.46321,0.45566,0.45566,155390,0
1976-04-09,0.45566,0.46321,0.44801,0.46321,160657,0
1976-04-12,0.46321,0.46321,0.45566,0.45566,185938,0
1976-04-13,0.45566,0.46321,0.45566,0.45566,99554,0
1976-04-14,0.45566,0.46321,0.45566,0.45566,106926,0
1976-04-15,0.45566,0.46321,0.45566,0.46321,100082,0
1976-04-19,0.46321,0.4708,0.45566,0.4708,122205,0
1976-04-20,0.4708,0.4708,0.46321,0.4708,282331,0
1976-04-21,0.4708,0.4708,0.46321,0.4708,198580,0
1976-04-22,0.4708,0.47849,0.46321,0.4708,225969,0
1976-04-23,0.4708,0.48615,0.4708,0.48615,227552,0
1976-04-26,0.48615,0.5011,0.48615,0.49352,481440,0
1976-04-27,0.49352,0.49352,0.4708,0.47849,264422,0
1976-04-28,0.47849,0.47849,0.4708,0.47849,118515,0
1976-04-29,0.47849,0.48615,0.4708,0.4708,186466,0
1976-04-30,0.4708,0.47849,0.4708,0.4708,101659,0
1976-05-03,0.4708,0.47849,0.4708,0.4708,136955,0
1976-05-04,0.4708,0.47849,0.4708,0.4708,230184,0
1976-05-05,0.4708,0.47849,0.4708,0.47849,247044,0
1976-05-06,0.47849,0.47849,0.4708,0.47849,119572,0
1976-05-07,0.47849,0.47849,0.4708,0.47849,151699,0
1976-05-10,0.47849,0.47849,0.4708,0.4708,99028,0
1976-05-11,0.4708,0.47849,0.46321,0.4708,149596,0
1976-05-12,0.4708,0.47849,0.4708,0.4708,115884,0
1976-05-13,0.4708,0.4708,0.46321,0.46321,165925,0
1976-05-14,0.46321,0.47849,0.46321,0.47849,199632,0
1976-05-17,0.47849,0.47849,0.4708,0.4708,132213,0
1976-05-18,0.4708,0.47849,0.4708,0.47849,130103,0
1976-05-19,0.47849,0.47849,0.4708,0.4708,84804,0
1976-05-20,0.4708,0.47849,0.4708,0.47849,111669,0
1976-05-21,0.47849,0.47849,0.4708,0.47849,111142,0
1976-05-24,0.47849,0.47849,0.4708,0.47849,126416,0
1976-05-25,0.47849,0.47849,0.4708,0.47849,126941,0
1976-05-26,0.47849,0.47849,0.4708,0.47849,109032,0
1976-05-27,0.47849,0.47849,0.47849,0.47849,76905,0
1976-05-28,0.47849,0.47849,0.47849,0.47849,105345,0
1976-06-01,0.47849,0.47849,0.47849,0.47849,70058,0
1976-06-02,0.47849,0.47849,0.4708,0.4708,85330,0
1976-06-03,0.4708,0.47849,0.4708,0.47849,94811,0
1976-06-04,0.47849,0.47849,0.4708,0.47849,83751,0
1976-06-07,0.47849,0.47849,0.4708,0.47849,124310,0
1976-06-08,0.47849,0.47849,0.47849,0.47849,79537,0
1976-06-09,0.47849,0.47849,0.4708,0.4708,100082,0
1976-06-10,0.4708,0.47849,0.46321,0.4708,139584,0
1976-06-11,0.4708,0.47849,0.4708,0.47849,132739,0
1976-06-14,0.47849,0.47849,0.47849,0.47849,139060,0
1976-06-15,0.47849,0.47849,0.47849,0.47849,126941,0
1976-06-16,0.47849,0.48615,0.47849,0.47849,122205,0
1976-06-17,0.47849,0.48615,0.47849,0.47849,136424,0
1976-06-18,0.47849,0.48615,0.47849,0.47849,114303,0
1976-06-21,0.47849,0.48615,0.47849,0.47849,94289,0
1976-06-22,0.47849,0.48615,0.47849,0.47849,94289,0
1976-06-23,0.47849,0.47849,0.47849,0.47849,121678,0
1976-06-24,0.47849,0.48615,0.47849,0.48615,113250,0
1976-06-25,0.48615,0.48615,0.47849,0.48615,103768,0
1976-06-28,0.48615,0.49352,0.47849,0.48615,144855,0
1976-06-29,0.48615,0.5089,0.48615,0.5011,290232,0
1976-06-30,0.5011,0.5011,0.5011,0.5011,159072,0
1976-07-01,0.5011,0.5011,0.49352,0.5011,136424,0
1976-07-02,0.5011,0.5089,0.5011,0.5089,187522,0
1976-07-06,0.5089,0.5238,0.5011,0.5089,282860,0
1976-07-07,0.5089,0.5238,0.5089,0.5238,234397,0
1976-07-08,0.5238,0.5238,0.5164,0.5238,217541,0
1976-07-09,0.5238,0.5238,0.5238,0.5238,146963,0
1976-07-12,0.5238,0.5317,0.5238,0.5317,255467,0
1976-07-13,0.5317,0.5317,0.5238,0.5317,371351,0
1976-07-14,0.5317,0.5393,0.5317,0.5393,279696,0
1976-07-15,0.5393,0.5393,0.5238,0.5317,389786,0
1976-07-16,0.5317,0.5317,0.5238,0.5238,110614,0
1976-07-19,0.5238,0.5317,0.5238,0.5317,153809,0
1976-07-20,0.5317,0.5317,0.5238,0.5317,205955,0
1976-07-21,0.5317,0.5317,0.5238,0.5317,278644,0
1976-07-22,0.5317,0.5317,0.5238,0.5317,137480,0
1976-07-23,0.5317,0.5317,0.5238,0.5317,149068,0
1976-07-26,0.5317,0.5317,0.5238,0.5238,153282,0
1976-07-27,0.5238,0.5317,0.5089,0.5089,272850,0
1976-07-28,0.5089,0.5164,0.5089,0.5164,163816,0
1976-07-29,0.5164,0.5164,0.5089,0.5164,97445,0
1976-07-30,0.5164,0.5238,0.5089,0.5238,231764,0
1976-08-02,0.5238,0.5238,0.5164,0.5164,151175,0
1976-08-03,0.5164,0.5317,0.5164,0.5238,153282,0
1976-08-04,0.5238,0.5317,0.5238,0.5317,185938,0
1976-08-05,0.5317,0.5317,0.5238,0.5238,97445,0
1976-08-06,0.5238,0.5317,0.5238,0.5317,110614,0
1976-08-09,0.5317,0.5393,0.5238,0.5317,324471,0
1976-08-10,0.5317,0.5393,0.5317,0.5393,159603,0
1976-08-11,0.5393,0.5467,0.5393,0.5393,161181,0
1976-08-12,0.5393,0.5393,0.5393,0.5393,203849,0
1976-08-13,0.5393,0.5393,0.5393,0.5393,112196,0
1976-08-16,0.5393,0.5393,0.5393,0.5393,110090,0
1976-08-17,0.5393,0.5467,0.5393,0.5467,341329,0
1976-08-18,0.5467,0.5467,0.5467,0.5467,107982,0
1976-08-19,0.5467,0.5467,0.5393,0.5467,126941,0
1976-08-20,0.5393,0.5393,0.5238,0.5393,452995,0
1976-08-23,0.5317,0.5317,0.5164,0.5317,285493,0
1976-08-24,0.5317,0.5393,0.5238,0.5393,263892,0
1976-08-25,0.5393,0.5393,0.5317,0.5393,256521,0
1976-08-26,0.5393,0.5393,0.5393,0.5393,153282,0
1976-08-27,0.5393,0.5467,0.5393,0.5467,116409,0
1976-08-30,0.5467,0.5467,0.5393,0.5467,177510,0
1976-08-31,0.5467,0.5467,0.5393,0.5467,191734,0
1976-09-01,0.5467,0.5542,0.5467,0.5467,188043,0
1976-09-02,0.5467,0.5542,0.5467,0.5467,240193,0
1976-09-03,0.5467,0.5542,0.5467,0.5542,183304,0
1976-09-07,0.5542,0.5694,0.5467,0.5694,326580,0
1976-09-08,0.5694,0.5694,0.562,0.5694,206483,0
1976-09-09,0.5694,0.5694,0.562,0.5694,207534,0
1976-09-10,0.5694,0.5772,0.5694,0.5772,601008,0
1976-09-13,0.5772,0.5772,0.5694,0.5772,218597,0
1976-09-14,0.5772,0.5772,0.5694,0.5772,244410,0
1976-09-15,0.5772,0.5772,0.5694,0.5694,182250,0
1976-09-16,0.5694,0.5772,0.5694,0.5694,192263,0
1976-09-17,0.5694,0.5694,0.5694,0.5694,195418,0
1976-09-20,0.5694,0.5694,0.562,0.5694,269691,0
1976-09-21,0.5694,0.5772,0.562,0.5694,248093,0
1976-09-22,0.5694,0.5772,0.5694,0.5694,220177,0
1976-09-23,0.5694,0.5694,0.562,0.5694,313939,0
1976-09-24,0.5694,0.5694,0.562,0.5694,193316,0
1976-09-27,0.5694,0.5694,0.562,0.5694,135898,0
1976-09-28,0.5694,0.5694,0.562,0.562,174877,0
1976-09-29,0.562,0.562,0.5542,0.562,199632,0
1976-09-30,0.562,0.562,0.5542,0.562,94289,0
1976-10-01,0.562,0.562,0.5467,0.5542,164866,0
1976-10-04,0.562,0.562,0.562,0.562,144855,0
1976-10-05,0.562,0.5694,0.562,0.562,204904,0
1976-10-06,0.562,0.562,0.5467,0.562,284436,0
1976-10-07,0.5542,0.5542,0.5467,0.5542,284966,0
1976-10-08,0.5542,0.5542,0.5467,0.5467,132739,0
1976-10-11,0.5467,0.5542,0.5467,0.5467,157494,0
1976-10-12,0.5467,0.5542,0.5467,0.5542,145905,0
1976-10-13,0.5542,0.5542,0.5467,0.5542,148542,0
1976-10-14,0.5542,0.5542,0.5467,0.5542,132213,0
1976-10-15,0.5542,0.5542,0.5467,0.5467,172774,0
1976-10-18,0.5467,0.5542,0.5467,0.5542,160130,0
1976-10-19,0.5467,0.5467,0.5317,0.5393,470902,0
1976-10-20,0.5393,0.5393,0.5317,0.5393,191734,0
1976-10-21,0.5393,0.5393,0.5393,0.5393,180675,0
1976-10-22,0.5393,0.5393,0.5393,0.5393,129051,0
1976-10-25,0.5393,0.5393,0.5393,0.5393,114828,0
1976-10-26,0.5393,0.5467,0.5393,0.5467,131680,0
1976-10-27,0.5467,0.5467,0.5393,0.5467,125890,0
1976-10-28,0.5467,0.5467,0.5393,0.5467,128523,0
1976-10-29,0.5467,0.5467,0.5393,0.5467,122205,0
1976-11-01,0.5467,0.5467,0.5393,0.5467,172774,0
1976-11-03,0.5467,0.5467,0.5393,0.5467,197532,0
1976-11-04,0.5542,0.5542,0.5467,0.5467,138005,0
1976-11-05,0.5467,0.5542,0.5467,0.5467,123258,0
1976-11-08,0.5467,0.5467,0.5467,0.5467,194894,0
1976-11-09,0.5467,0.5467,0.5467,0.5467,180675,0
1976-11-10,0.5467,0.5542,0.5467,0.5467,160657,0
1976-11-11,0.5467,0.5467,0.5467,0.5467,102187,0
1976-11-12,0.5467,0.5467,0.5467,0.5467,152225,0
1976-11-15,0.5467,0.5467,0.5467,0.5467,153809,0
1976-11-16,0.5467,0.5467,0.5467,0.5467,152754,0
1976-11-17,0.5467,0.5467,0.5467,0.5467,151175,0
1976-11-18,0.5467,0.5467,0.5467,0.5467,153282,0
1976-11-19,0.5467,0.5467,0.5467,0.5467,203849,0
1976-11-22,0.5467,0.5467,0.5467,0.5467,203849,0
1976-11-23,0.5467,0.5467,0.5467,0.5467,159072,0
1976-11-24,0.5467,0.5542,0.5467,0.5542,174349,0
1976-11-26,0.5542,0.5542,0.5467,0.5467,184356,0
1976-11-29,0.5467,0.5542,0.5467,0.5542,208588,0
1976-11-30,0.5542,0.5694,0.5542,0.5694,378199,0
1976-12-01,0.5694,0.5849,0.5694,0.5772,459843,0
1976-12-02,0.5772,0.5849,0.5772,0.5849,218597,0
1976-12-03,0.5849,0.5923,0.5772,0.5923,468272,0
1976-12-06,0.5923,0.5923,0.5849,0.5923,313939,0
1976-12-07,0.5923,0.5923,0.5849,0.5849,235453,0
1976-12-08,0.5849,0.5849,0.5772,0.5772,189098,0
1976-12-09,0.5772,0.5849,0.5772,0.5849,116936,0
1976-12-10,0.5849,0.5849,0.5772,0.5849,233871,0
1976-12-13,0.5849,0.5849,0.5772,0.5849,180675,0
1976-12-14,0.5849,0.5849,0.5772,0.5849,207008,0
1976-12-15,0.5849,0.5849,0.5772,0.5849,213859,0
1976-12-16,0.5849,0.5849,0.5772,0.5849,646834,0
1976-12-17,0.5849,0.5849,0.5772,0.5849,293394,0
1976-12-20,0.5849,0.5849,0.5772,0.5849,319205,0
1976-12-21,0.5849,0.5849,0.5772,0.5849,214381,0
1976-12-22,0.5849,0.5849,0.5772,0.5849,221230,0
1976-12-23,0.5849,0.5849,0.5772,0.5849,194366,0
1976-12-27,0.5849,0.5999,0.5849,0.5999,421392,0
1976-12-28,0.5999,0.6072,0.5849,0.6072,391370,0
1976-12-29,0.6072,0.615,0.6072,0.615,412962,0
1976-12-30,0.615,0.615,0.615,0.615,352914,0
1976-12-31,0.615,0.615,0.615,0.615,234927,0
1977-01-03,0.615,0.6229,0.615,0.615,168554,0
1977-01-04,0.615,0.6229,0.6072,0.615,259682,0
1977-01-05,0.615,0.615,0.6072,0.6072,146433,0
1977-01-06,0.615,0.615,0.615,0.615,273380,0
1977-01-07,0.615,0.6303,0.615,0.6229,147486,0
1977-01-10,0.6229,0.6303,0.6229,0.6303,177510,0
1977-01-11,0.6303,0.6303,0.6229,0.6303,221755,0
1977-01-12,0.6303,0.6303,0.6229,0.6229,202792,0
1977-01-13,0.6229,0.6378,0.6229,0.6303,130103,0
1977-01-14,0.6303,0.6378,0.6303,0.6378,155912,0
1977-01-17,0.6378,0.6378,0.6303,0.6378,205426,0
1977-01-18,0.6378,0.6378,0.6303,0.6303,136955,0
1977-01-19,0.6303,0.6378,0.6303,0.6378,113773,0
1977-01-20,0.6378,0.6454,0.6303,0.6378,232822,0
1977-01-21,0.6378,0.6378,0.6303,0.6378,133265,0
1977-01-24,0.6378,0.6454,0.6303,0.6454,170138,0
1977-01-25,0.6454,0.6833,0.6454,0.676,1426408,0
1977-01-26,0.676,0.6833,0.6684,0.676,924952,0
1977-01-27,0.676,0.676,0.6684,0.6684,806963,0
1977-01-28,0.6684,0.676,0.6684,0.6684,253363,0
1977-01-31,0.6684,0.6684,0.6684,0.6684,411911,0
1977-02-01,0.6684,0.676,0.6684,0.6684,434560,0
1977-02-02,0.6684,0.6684,0.6605,0.6605,411383,0
1977-02-03,0.6684,0.6684,0.6454,0.6454,854898,0
1977-02-04,0.6454,0.6605,0.6454,0.6529,535694,0
1977-02-07,0.6529,0.6529,0.6529,0.6529,262314,0
1977-02-08,0.6529,0.6529,0.6454,0.6529,584152,0
1977-02-09,0.6529,0.6529,0.6454,0.6454,294972,0
1977-02-10,0.6454,0.6454,0.6454,0.6454,229130,0
1977-02-11,0.6454,0.6454,0.6454,0.6454,263369,0
1977-02-14,0.6454,0.6529,0.6454,0.6529,296028,0
1977-02-15,0.6529,0.6529,0.6454,0.6529,280752,0
1977-02-16,0.6529,0.6605,0.6529,0.6605,223864,0
1977-02-17,0.6605,0.6605,0.6529,0.6529,213859,0
1977-02-18,0.6529,0.6605,0.6529,0.6529,182779,0
1977-02-22,0.6529,0.6605,0.6529,0.6605,194894,0
1977-02-23,0.6605,0.6684,0.6378,0.6684,255993,0
1977-02-24,0.6684,0.6684,0.6605,0.6684,194894,0
1977-02-25,0.6684,0.6684,0.6605,0.6605,166451,0
1977-02-28,0.6605,0.6684,0.6605,0.6684,238087,0
1977-03-01,0.6684,0.6684,0.6605,0.6684,205955,0
1977-03-02,0.6684,0.676,0.6684,0.676,210169,0
1977-03-03,0.676,0.676,0.6684,0.676,240721,0
1977-03-04,0.676,0.676,0.6684,0.676,148012,0
1977-03-07,0.676,0.676,0.6684,0.676,309720,0
1977-03-08,0.676,0.676,0.6684,0.6684,170664,0
1977-03-09,0.6684,0.676,0.6605,0.676,154859,0
1977-03-10,0.676,0.676,0.6684,0.6684,277063,0
1977-03-11,0.6684,0.676,0.6684,0.6684,156441,0
1977-03-14,0.6684,0.6684,0.6605,0.6605,147486,0
1977-03-15,0.6605,0.6684,0.6605,0.6684,123786,0
1977-03-16,0.6684,0.676,0.6684,0.676,193316,0
1977-03-17,0.676,0.676,0.6684,0.676,103241,0
1977-03-18,0.676,0.676,0.6684,0.676,195418,0
1977-03-21,0.676,0.676,0.6684,0.6684,93758,0
1977-03-22,0.6684,0.6684,0.6605,0.6684,114303,0
1977-03-23,0.6684,0.6684,0.6605,0.6605,90073,0
1977-03-24,0.6605,0.6684,0.6605,0.6605,110614,0
1977-03-25,0.6605,0.6684,0.6605,0.6605,97973,0
1977-03-28,0.6605,0.6684,0.6605,0.6605,145905,0
1977-03-29,0.6605,0.6684,0.6605,0.6605,94289,0
1977-03-30,0.6605,0.6684,0.6605,0.6605,124837,0
1977-03-31,0.6605,0.6684,0.6605,0.6605,120623,0
1977-04-01,0.6605,0.6684,0.6605,0.6684,130630,0
1977-04-04,0.6684,0.6684,0.6605,0.6684,167505,0
1977-04-05,0.6684,0.6684,0.6605,0.6684,112721,0
1977-04-06,0.6684,0.6684,0.6605,0.6605,152754,0
1977-04-07,0.6605,0.6684,0.6605,0.6684,249148,0
1977-04-11,0.6684,0.676,0.6684,0.6684,165925,0
1977-04-12,0.6684,0.6684,0.6605,0.6684,174877,0
1977-04-13,0.6684,0.6684,0.6684,0.6684,168032,0
1977-04-14,0.6684,0.676,0.6684,0.676,348173,0
1977-04-15,0.676,0.676,0.6684,0.676,120623,0
1977-04-18,0.676,0.676,0.6684,0.676,107982,0
1977-04-19,0.676,0.676,0.6684,0.6684,215963,0
1977-04-20,0.6684,0.676,0.6684,0.676,229130,0
1977-04-21,0.676,0.676,0.6684,0.676,162763,0
1977-04-22,0.676,0.676,0.6684,0.676,173824,0
1977-04-25,0.676,0.676,0.6684,0.676,201742,0
1977-04-26,0.676,0.676,0.6684,0.676,158549,0
1977-04-27,0.676,0.676,0.676,0.676,189625,0
1977-04-28,0.676,0.6833,0.676,0.676,271797,0
1977-04-29,0.676,0.676,0.676,0.676,227552,0
1977-05-02,0.676,0.676,0.676,0.676,185412,0
1977-05-03,0.676,0.6833,0.676,0.6833,299190,0
1977-05-04,0.6833,0.6833,0.676,0.676,468272,0
1977-05-05,0.6833,0.6833,0.676,0.6833,487236,0
1977-05-06,0.6833,0.6833,0.676,0.6833,132213,0
1977-05-09,0.6833,0.6833,0.6833,0.6833,171716,0
1977-05-10,0.6833,0.6833,0.676,0.676,95337,0
1977-05-11,0.676,0.6833,0.676,0.6833,106403,0
1977-05-12,0.6833,0.6833,0.676,0.6833,141690,0
1977-05-13,0.6833,0.6833,0.676,0.6833,105874,0
1977-05-16,0.6833,0.6833,0.676,0.6833,166974,0
1977-05-17,0.6833,0.6833,0.6833,0.6833,190153,0
1977-05-18,0.6833,0.6911,0.6833,0.6833,120623,0
1977-05-19,0.6833,0.6911,0.676,0.6911,137480,0
1977-05-20,0.6833,0.6833,0.6833,0.6833,96396,0
1977-05-23,0.6833,0.6911,0.6833,0.6833,145905,0
1977-05-24,0.6833,0.6833,0.676,0.676,171188,0
1977-05-25,0.676,0.6833,0.676,0.676,240193,0
1977-05-26,0.676,0.676,0.676,0.676,127472,0
1977-05-27,0.676,0.6833,0.676,0.676,126416,0
1977-05-31,0.676,0.6833,0.676,0.676,227023,0
1977-06-01,0.676,0.6833,0.676,0.676,137480,0
1977-06-02,0.676,0.676,0.676,0.676,188043,0
1977-06-03,0.676,0.676,0.676,0.676,146433,0
1977-06-06,0.676,0.6833,0.676,0.676,141690,0
1977-06-07,0.676,0.6833,0.676,0.676,161181,0
1977-06-08,0.676,0.6833,0.676,0.6833,124837,0
1977-06-09,0.6833,0.6833,0.676,0.6833,83751,0
1977-06-10,0.6833,0.6833,0.676,0.6833,120099,0
1977-06-13,0.6833,0.6833,0.676,0.6833,146963,0
1977-06-14,0.6833,0.6911,0.6833,0.6911,286021,0
1977-06-15,0.6911,0.6911,0.6833,0.6911,261789,0
1977-06-16,0.6911,0.6986,0.6833,0.6986,343960,0
1977-06-17,0.6986,0.6986,0.6911,0.6986,103768,0
1977-06-20,0.6986,0.7136,0.6986,0.7136,280752,0
1977-06-21,0.7215,0.7291,0.7215,0.7291,383467,0
1977-06-22,0.7291,0.7291,0.706,0.7291,247044,0
1977-06-23,0.7291,0.7366,0.7215,0.7291,237037,0
1977-06-24,0.7291,0.7366,0.7291,0.7366,176456,0
1977-06-27,0.7366,0.7366,0.7291,0.7366,171716,0
1977-06-28,0.7366,0.7443,0.7366,0.7366,430872,0
1977-06-29,0.7366,0.7443,0.7366,0.7443,220177,0
1977-06-30,0.7443,0.7518,0.7443,0.7518,208061,0
1977-07-01,0.7518,0.7518,0.7443,0.7443,144326,0
1977-07-05,0.7443,0.7518,0.7443,0.7518,181198,0
1977-07-06,0.7518,0.7518,0.7443,0.7443,158549,0
1977-07-07,0.7443,0.7518,0.7443,0.7443,184885,0
1977-07-08,0.7443,0.7518,0.7443,0.7518,189625,0
1977-07-11,0.7518,0.7592,0.7443,0.7518,241770,0
1977-07-12,0.7518,0.7592,0.7518,0.7592,221230,0
1977-07-13,0.7592,0.7748,0.7443,0.7669,566771,0
1977-07-15,0.7291,0.7291,0.7136,0.7291,2632640,0
1977-07-18,0.7215,0.7215,0.6911,0.706,2457234,0
1977-07-19,0.706,0.7291,0.6986,0.7291,1359515,0
1977-07-20,0.7291,0.7366,0.7215,0.7366,539381,0
1977-07-21,0.7366,0.7366,0.7291,0.7366,562557,0
1977-07-22,0.7366,0.7366,0.7291,0.7366,530950,0
1977-07-25,0.7366,0.7366,0.7291,0.7366,388207,0
1977-07-26,0.7366,0.7366,0.7291,0.7291,527791,0
1977-07-27,0.7291,0.7366,0.7291,0.7291,335533,0
1977-07-28,0.7291,0.7291,0.7215,0.7291,492500,0
1977-07-29,0.7291,0.7291,0.7215,0.7291,211225,0
1977-08-01,0.7291,0.7366,0.7215,0.7291,294446,0
1977-08-02,0.7291,0.7291,0.7291,0.7291,377142,0
1977-08-03,0.7291,0.7291,0.7291,0.7291,436142,0
1977-08-04,0.7291,0.7291,0.7136,0.7136,365030,0
1977-08-05,0.7136,0.7136,0.6911,0.6911,1376896,0
1977-08-08,0.6911,0.706,0.6911,0.706,636827,0
1977-08-09,0.706,0.7215,0.6986,0.7215,567300,0
1977-08-10,0.7215,0.7366,0.7136,0.7291,245462,0
1977-08-11,0.7291,0.7366,0.7291,0.7366,198580,0
1977-08-12,0.7291,0.7291,0.7215,0.7291,138532,0
1977-08-15,0.7291,0.7291,0.7136,0.7215,276013,0
1977-08-16,0.7215,0.7291,0.7136,0.7215,189098,0
1977-08-17,0.7215,0.7291,0.7215,0.7291,236504,0
1977-08-18,0.7291,0.7291,0.7136,0.7136,320783,0
1977-08-19,0.7136,0.7215,0.6986,0.6986,325525,0
1977-08-22,0.6986,0.7136,0.6986,0.7136,255467,0
1977-08-23,0.7136,0.7136,0.706,0.7136,141167,0
1977-08-24,0.7136,0.7136,0.6986,0.706,170138,0
1977-08-25,0.706,0.706,0.6986,0.6986,186466,0
1977-08-26,0.6986,0.6986,0.6911,0.6986,208061,0
1977-08-29,0.6986,0.6986,0.6911,0.6986,256521,0
1977-08-30,0.6986,0.6986,0.6911,0.6986,130630,0
1977-08-31,0.6986,0.6986,0.6911,0.6986,112721,0
1977-09-01,0.6986,0.706,0.6986,0.6986,138005,0
1977-09-02,0.6986,0.706,0.6986,0.6986,104825,0
1977-09-06,0.6986,0.706,0.6986,0.706,116936,0
1977-09-07,0.706,0.706,0.6986,0.6986,196470,0
1977-09-08,0.6986,0.706,0.6986,0.706,177510,0
1977-09-09,0.706,0.706,0.6986,0.6986,108508,0
1977-09-12,0.6986,0.706,0.6986,0.706,149068,0
1977-09-13,0.706,0.706,0.6986,0.706,130103,0
1977-09-14,0.706,0.7136,0.706,0.7136,133265,0
1977-09-15,0.7136,0.7366,0.7136,0.7291,342382,0
1977-09-16,0.7366,0.7443,0.7366,0.7366,190153,0
1977-09-19,0.7366,0.7366,0.7291,0.7366,98504,0
1977-09-20,0.7366,0.7366,0.7291,0.7366,116936,0
1977-09-21,0.7366,0.7366,0.7215,0.7291,127472,0
1977-09-22,0.7291,0.7291,0.7136,0.7291,110614,0
1977-09-23,0.7291,0.7291,0.7215,0.7291,93233,0
1977-09-26,0.7291,0.7291,0.7215,0.7215,140638,0
1977-09-27,0.7215,0.7291,0.7136,0.7136,183304,0
1977-09-28,0.7136,0.7291,0.7136,0.7136,138005,0
1977-09-29,0.7136,0.7215,0.7136,0.7215,198580,0
1977-09-30,0.7215,0.7291,0.7136,0.7136,176456,0
1977-10-03,0.7136,0.7215,0.7136,0.7215,135375,0
1977-10-04,0.7215,0.7291,0.7136,0.7291,485652,0
1977-10-05,0.7291,0.7443,0.7215,0.7443,289707,0
1977-10-06,0.7443,0.7592,0.7366,0.7592,507777,0
1977-10-07,0.7592,0.7592,0.7518,0.7518,243881,0
1977-10-10,0.7518,0.7592,0.7518,0.7518,209114,0
1977-10-11,0.7518,0.7592,0.7443,0.7443,207534,0
1977-10-12,0.7443,0.7518,0.7443,0.7443,255467,0
1977-10-13,0.7443,0.7443,0.7215,0.7215,1130905,0
1977-10-14,0.7215,0.7291,0.7136,0.7215,337637,0
1977-10-17,0.7215,0.7366,0.7215,0.7291,175403,0
1977-10-18,0.7366,0.7518,0.7366,0.7443,174349,0
1977-10-19,0.7443,0.7443,0.7366,0.7366,110090,0
1977-10-20,0.7366,0.7366,0.7291,0.7366,153809,0
1977-10-21,0.7366,0.7366,0.7291,0.7366,125365,0
1977-10-24,0.7366,0.7443,0.7366,0.7366,163816,0
1977-10-25,0.7366,0.7366,0.7136,0.7215,359763,0
1977-10-26,0.7215,0.7291,0.7136,0.7291,201211,0
1977-10-27,0.7291,0.7366,0.7215,0.7366,241770,0
1977-10-28,0.7366,0.7443,0.7366,0.7443,120099,0
1977-10-31,0.7443,0.7443,0.7366,0.7366,154334,0
1977-11-01,0.7366,0.7443,0.7366,0.7443,238087,0
1977-11-02,0.7291,0.7291,0.7215,0.7291,611543,0
1977-11-03,0.7291,0.7291,0.7215,0.7215,525159,0
1977-11-04,0.7291,0.7366,0.7291,0.7366,187522,0
1977-11-07,0.7366,0.7366,0.7291,0.7366,183831,0
1977-11-08,0.7366,0.7366,0.7366,0.7366,194894,0
1977-11-09,0.7366,0.7366,0.7291,0.7291,153809,0
1977-11-10,0.7366,0.7518,0.7366,0.7518,1123005,0
1977-11-11,0.7518,0.7592,0.7518,0.7592,335002,0
1977-11-14,0.7592,0.7592,0.7518,0.7592,260734,0
1977-11-15,0.7592,0.7669,0.7518,0.7592,289707,0
1977-11-16,0.7592,0.7972,0.7592,0.7669,295504,0
1977-11-17,0.7669,0.7748,0.7592,0.7669,154334,0
1977-11-18,0.7669,0.7669,0.7592,0.7669,144855,0
1977-11-21,0.7669,0.7669,0.7592,0.7592,91653,0
1977-11-22,0.7592,0.7669,0.7592,0.7669,158549,0
1977-11-23,0.7669,0.7748,0.7669,0.7748,167505,0
1977-11-25,0.7748,0.7823,0.7748,0.7823,389786,0
1977-11-28,0.7823,0.7972,0.7823,0.7823,333953,0
1977-11-29,0.7823,0.7823,0.7823,0.7823,408220,0
1977-11-30,0.7823,0.7823,0.7748,0.7823,451414,0
1977-12-01,0.7823,0.7972,0.7823,0.7899,681073,0
1977-12-02,0.7899,0.805,0.7899,0.7972,611543,0
1977-12-05,0.7972,0.7972,0.7899,0.7972,590473,0
1977-12-06,0.7972,0.7972,0.7823,0.7823,372404,0
1977-12-07,0.7823,0.7899,0.7748,0.7823,346594,0
1977-12-08,0.7823,0.7899,0.7748,0.7823,161709,0
1977-12-09,0.7823,0.7823,0.7748,0.7823,246511,0
1977-12-12,0.7823,0.7823,0.7748,0.7748,157494,0
1977-12-13,0.7748,0.7748,0.7669,0.7748,215437,0
1977-12-14,0.7748,0.7748,0.7669,0.7748,264950,0
1977-12-15,0.7748,0.7823,0.7748,0.7748,322890,0
1977-12-16,0.7748,0.7823,0.7748,0.7823,190153,0
1977-12-19,0.7823,0.7899,0.7823,0.7899,269691,0
1977-12-20,0.7899,0.7899,0.7823,0.7899,222284,0
1977-12-21,0.7899,0.7972,0.7899,0.7972,348702,0
1977-12-22,0.7972,0.7972,0.7899,0.7899,190681,0
1977-12-23,0.7899,0.7972,0.7899,0.7899,223864,0
1977-12-27,0.7899,0.7972,0.7899,0.7899,160657,0
1977-12-28,0.7899,0.7972,0.7823,0.7972,142750,0
1977-12-29,0.7972,0.7972,0.7899,0.7899,165925,0
1977-12-30,0.7899,0.7972,0.7899,0.7972,89018,0
1978-01-03,0.7972,0.7972,0.7899,0.7899,117463,0
1978-01-04,0.7899,0.7972,0.7899,0.7899,126941,0
1978-01-05,0.7899,0.7972,0.7899,0.7899,197000,0
1978-01-06,0.7899,0.8127,0.7669,0.7748,174349,0
1978-01-09,0.7669,0.7669,0.7592,0.7592,292868,0
1978-01-10,0.7592,0.7669,0.7443,0.7518,299714,0
1978-01-11,0.7443,0.7443,0.7215,0.7443,291287,0
1978-01-12,0.7443,0.7592,0.7443,0.7518,285493,0
1978-01-13,0.7518,0.7669,0.7518,0.7592,143273,0
1978-01-16,0.7592,0.7669,0.7518,0.7592,186990,0
1978-01-17,0.7592,0.7669,0.7592,0.7669,172243,0
1978-01-18,0.7669,0.7669,0.7592,0.7669,180142,0
1978-01-19,0.7669,0.7748,0.7592,0.7748,244935,0
1978-01-20,0.7748,0.7748,0.7669,0.7669,83751,0
1978-01-23,0.7669,0.7823,0.7669,0.7823,231764,0
1978-01-24,0.7823,0.7823,0.7443,0.7518,754290,0
1978-01-25,0.7518,0.7518,0.7366,0.7518,345015,0
1978-01-26,0.7518,0.7518,0.7366,0.7366,201742,0
1978-01-27,0.7366,0.7443,0.7366,0.7443,182779,0
1978-01-30,0.7443,0.7443,0.7366,0.7443,402955,0
1978-01-31,0.7443,0.7443,0.7291,0.7366,319731,0
1978-02-01,0.7366,0.7366,0.7291,0.7366,254943,0
1978-02-02,0.7366,0.7366,0.7366,0.7366,237558,0
1978-02-03,0.7366,0.7366,0.7366,0.7366,149596,0
1978-02-06,0.7366,0.7366,0.7291,0.7291,289707,0
1978-02-07,0.7366,0.7366,0.7366,0.7366,89018,0
1978-02-08,0.7366,0.7366,0.7291,0.7366,179091,0
1978-02-09,0.7366,0.7366,0.7291,0.7291,168554,0
1978-02-10,0.7291,0.7366,0.7291,0.7291,266531,0
1978-02-13,0.7291,0.7366,0.7291,0.7291,125890,0
1978-02-14,0.7291,0.7366,0.7291,0.7366,166974,0
1978-02-15,0.7366,0.7366,0.7366,0.7366,131680,0
1978-02-16,0.7366,0.7366,0.7366,0.7366,99028,0
1978-02-17,0.7366,0.7366,0.7366,0.7366,213329,0
1978-02-21,0.7366,0.7366,0.7215,0.7291,540961,0
1978-02-22,0.7291,0.7366,0.7215,0.7366,160130,0
1978-02-23,0.7366,0.7366,0.7291,0.7291,121678,0
1978-02-24,0.7291,0.7366,0.7291,0.7291,117463,0
1978-02-27,0.7291,0.7366,0.7291,0.7366,120099,0
1978-02-28,0.7366,0.7366,0.7291,0.7291,110614,0
1978-03-01,0.7291,0.7366,0.7291,0.7366,272324,0
1978-03-02,0.7366,0.7366,0.7291,0.7291,127998,0
1978-03-03,0.7291,0.7366,0.7291,0.7366,180675,0
1978-03-06,0.7366,0.7366,0.7291,0.7366,174349,0
1978-03-07,0.7366,0.7366,0.7291,0.7366,198052,0
1978-03-08,0.7366,0.7443,0.7366,0.7443,134847,0
1978-03-09,0.7443,0.7443,0.7366,0.7443,123786,0
1978-03-10,0.7443,0.7443,0.7366,0.7366,109032,0
1978-03-13,0.7366,0.7443,0.7366,0.7443,103768,0
1978-03-14,0.7443,0.7443,0.7366,0.7366,79537,0
1978-03-15,0.7366,0.7443,0.7366,0.7443,110090,0
1978-03-16,0.7443,0.7518,0.7443,0.7518,188573,0
1978-03-17,0.7518,0.7518,0.7291,0.7291,612070,0
1978-03-20,0.7291,0.7443,0.7291,0.7366,263369,0
1978-03-21,0.7366,0.7366,0.7366,0.7366,105345,0
1978-03-22,0.7366,0.7443,0.7366,0.7443,108508,0
1978-03-23,0.7443,0.7443,0.7366,0.7366,70058,0
1978-03-27,0.7366,0.7366,0.7366,0.7366,83751,0
1978-03-28,0.7366,0.7366,0.7291,0.7366,106403,0
1978-03-29,0.7366,0.7366,0.7366,0.7366,259682,0
1978-03-30,0.7366,0.7443,0.7366,0.7366,109561,0
1978-03-31,0.7366,0.7443,0.7366,0.7443,127472,0
1978-04-03,0.7443,0.7518,0.7443,0.7443,134317,0
1978-04-04,0.7443,0.7443,0.7366,0.7443,104825,0
1978-04-05,0.7443,0.7443,0.7366,0.7366,313409,0
1978-04-06,0.7366,0.7443,0.7366,0.7366,150648,0
1978-04-07,0.7366,0.7443,0.7366,0.7443,120099,0
1978-04-10,0.7443,0.7443,0.7366,0.7443,246511,0
1978-04-11,0.7443,0.7443,0.7366,0.7366,278644,0
1978-04-12,0.7366,0.7443,0.7366,0.7366,147486,0
1978-04-13,0.7366,0.7443,0.7291,0.7366,212802,0
1978-04-14,0.7366,0.7366,0.7291,0.7366,190153,0
1978-04-17,0.7366,0.7366,0.7291,0.7366,232822,0
1978-04-18,0.7366,0.7366,0.7291,0.7291,290232,0
1978-04-19,0.7291,0.7366,0.7291,0.7366,193316,0
1978-04-20,0.7366,0.7366,0.7291,0.7366,394529,0
1978-04-21,0.7366,0.7443,0.7366,0.7366,308669,0
1978-04-24,0.7366,0.7443,0.7366,0.7366,171716,0
1978-04-25,0.7366,0.7443,0.7366,0.7366,603117,0
1978-04-26,0.7366,0.7443,0.7291,0.7443,528845,0
1978-04-27,0.7443,0.7443,0.7366,0.7366,291287,0
1978-04-28,0.7366,0.7443,0.7366,0.7443,167505,0
1978-05-01,0.7366,0.7366,0.7366,0.7366,249148,0
1978-05-02,0.7366,0.7366,0.7366,0.7366,163289,0
1978-05-03,0.7366,0.7443,0.7366,0.7366,266531,0
1978-05-04,0.7366,0.7366,0.7291,0.7366,270219,0
1978-05-05,0.7366,0.7366,0.7291,0.7291,257576,0
1978-05-08,0.7291,0.7291,0.7215,0.7215,546754,0
1978-05-09,0.7215,0.7291,0.7215,0.7291,208061,0
1978-05-10,0.7291,0.7291,0.7215,0.7215,244410,0
1978-05-11,0.7215,0.7291,0.7136,0.7215,225969,0
1978-05-12,0.7215,0.7215,0.7136,0.7215,297081,0
1978-05-15,0.7215,0.7291,0.7215,0.7291,402955,0
1978-05-16,0.7291,0.7291,0.7215,0.7291,299714,0
1978-05-17,0.7291,0.7291,0.7215,0.7215,180675,0
1978-05-18,0.7215,0.7291,0.7215,0.7215,122729,0
1978-05-19,0.7215,0.7291,0.7215,0.7291,191206,0
1978-05-22,0.7291,0.7291,0.7291,0.7291,188573,0
1978-05-23,0.7291,0.7366,0.7291,0.7291,253888,0
1978-05-24,0.7291,0.7291,0.7291,0.7291,173299,0
1978-05-25,0.7291,0.7366,0.7291,0.7291,397162,0
1978-05-26,0.7291,0.7291,0.7291,0.7291,111142,0
1978-05-30,0.7291,0.7291,0.7215,0.7291,86386,0
1978-05-31,0.7291,0.7366,0.7291,0.7291,169609,0
1978-06-01,0.7291,0.7366,0.7215,0.7291,141167,0
1978-06-02,0.7291,0.7366,0.7291,0.7366,130630,0
1978-06-05,0.7366,0.7443,0.7366,0.7366,102715,0
1978-06-06,0.7366,0.7443,0.7366,0.7443,179091,0
1978-06-07,0.7443,0.7443,0.7366,0.7366,161709,0
1978-06-08,0.7366,0.7518,0.7215,0.7518,124837,0
1978-06-09,0.7518,0.7518,0.7366,0.7443,252836,0
1978-06-12,0.7443,0.7518,0.7443,0.7518,86386,0
1978-06-13,0.7518,0.7518,0.7366,0.7366,116936,0
1978-06-14,0.7366,0.7443,0.7366,0.7443,122729,0
1978-06-15,0.7443,0.7518,0.7366,0.7518,175934,0
1978-06-16,0.7518,0.7518,0.7366,0.7518,401372,0
1978-06-19,0.7518,0.7518,0.7443,0.7518,125365,0
1978-06-20,0.7518,0.7518,0.7518,0.7518,119043,0
1978-06-21,0.7518,0.7518,0.7443,0.7518,85859,0
1978-06-22,0.7518,0.7592,0.7518,0.7592,166451,0
1978-06-23,0.7592,0.7592,0.7518,0.7518,129051,0
1978-06-26,0.7518,0.7592,0.7518,0.7518,124310,0
1978-06-27,0.7518,0.7518,0.7443,0.7518,147486,0
1978-06-28,0.7518,0.7518,0.7443,0.7518,107454,0
1978-06-29,0.7518,0.7592,0.7518,0.7592,182779,0
1978-06-30,0.7592,0.7592,0.7518,0.7592,228602,0
1978-07-03,0.7592,0.7592,0.7592,0.7592,106403,0
1978-07-05,0.7592,0.7592,0.7592,0.7592,151175,0
1978-07-06,0.7592,0.7669,0.7518,0.7592,482490,0
1978-07-07,0.7592,0.7669,0.7592,0.7669,108508,0
1978-07-10,0.7669,0.7669,0.7592,0.7669,202792,0
1978-07-11,0.7669,0.7748,0.7669,0.7669,309720,0
1978-07-12,0.7669,0.7748,0.7669,0.7748,138005,0
1978-07-13,0.7748,0.7748,0.7592,0.7748,249672,0
1978-07-14,0.7748,0.7748,0.7669,0.7669,335002,0
1978-07-17,0.7669,0.7748,0.7669,0.7669,148012,0
1978-07-18,0.7669,0.7748,0.7669,0.7669,153282,0
1978-07-19,0.7669,0.7669,0.7669,0.7669,143798,0
1978-07-20,0.7669,0.7748,0.7669,0.7669,304980,0
1978-07-21,0.7669,0.7748,0.7669,0.7669,87959,0
1978-07-24,0.7669,0.7748,0.7669,0.7748,106926,0
1978-07-25,0.7748,0.7748,0.7366,0.7748,245987,0
1978-07-26,0.7748,0.7748,0.7669,0.7669,446148,0
1978-07-27,0.7669,0.7669,0.7592,0.7669,201211,0
1978-07-28,0.7669,0.7669,0.7592,0.7669,677914,0
1978-07-31,0.7669,0.7748,0.7592,0.7669,189625,0
1978-08-01,0.7669,0.7748,0.7592,0.7669,317100,0
1978-08-02,0.7669,0.7899,0.7669,0.7899,316571,0
1978-08-03,0.805,0.805,0.7899,0.7899,377670,0
1978-08-04,0.7899,0.7972,0.7823,0.7899,273905,0
1978-08-07,0.7899,0.7899,0.7823,0.7899,181198,0
1978-08-08,0.7899,0.7899,0.7823,0.7823,169081,0
1978-08-09,0.7823,0.7972,0.7823,0.7972,323417,0
1978-08-10,0.7972,0.7972,0.7899,0.7972,255993,0
1978-08-11,0.7972,0.7972,0.7899,0.7972,141167,0
1978-08-14,0.7972,0.7972,0.7899,0.7899,152225,0
1978-08-15,0.7899,0.7972,0.7899,0.7972,277063,0
1978-08-16,0.7972,0.7972,0.7899,0.7972,294972,0
1978-08-17,0.7972,0.7972,0.7899,0.7972,235453,0
1978-08-18,0.7972,0.7972,0.7899,0.7899,654210,0
1978-08-21,0.7899,0.7899,0.7823,0.7899,174349,0
1978-08-22,0.7899,0.7899,0.7823,0.7899,259682,0
1978-08-23,0.7899,0.7899,0.7823,0.7899,158023,0
1978-08-24,0.7899,0.7899,0.7899,0.7899,80063,0
1978-08-25,0.7899,0.7899,0.7823,0.7823,97445,0
1978-08-28,0.7823,0.7899,0.7823,0.7823,50038,0
1978-08-29,0.7823,0.7899,0.7823,0.7823,184885,0
1978-08-30,0.7823,0.7823,0.7823,0.7823,225969,0
1978-08-31,0.7823,0.7823,0.7823,0.7823,173299,0
1978-09-01,0.7823,0.7899,0.7823,0.7823,173299,0
1978-09-05,0.7823,0.7899,0.7823,0.7899,241247,0
1978-09-06,0.7899,0.7899,0.7823,0.7823,159603,0
1978-09-07,0.7823,0.7899,0.7823,0.7899,209114,0
1978-09-08,0.7899,0.805,0.7823,0.7899,225969,0
1978-09-11,0.7899,0.7972,0.7899,0.7899,190681,0
1978-09-12,0.7899,0.7899,0.7823,0.7823,198052,0
1978-09-13,0.7823,0.7972,0.7823,0.7899,255467,0
1978-09-14,0.7899,0.805,0.7899,0.7899,99028,0
1978-09-15,0.7899,0.7899,0.7899,0.7899,149596,0
1978-09-18,0.7899,0.7972,0.7899,0.7899,418760,0
1978-09-19,0.7899,0.7972,0.7899,0.7972,259152,0
1978-09-20,0.7972,0.805,0.7972,0.7972,349753,0
1978-09-21,0.7972,0.8127,0.7972,0.805,178040,0
1978-09-22,0.805,0.8127,0.805,0.8127,245462,0
1978-09-25,0.8127,0.82,0.805,0.82,215963,0
1978-09-26,0.82,0.82,0.8127,0.82,111669,0
1978-09-27,0.82,0.8354,0.8127,0.8127,195418,0
1978-09-28,0.8127,0.82,0.805,0.82,427711,0
1978-09-29,0.82,0.8277,0.82,0.82,127998,0
1978-10-02,0.82,0.82,0.82,0.82,64787,0
1978-10-03,0.82,0.8277,0.82,0.8277,245987,0
1978-10-04,0.8277,0.8277,0.82,0.82,145905,0
1978-10-05,0.82,0.8277,0.82,0.82,157494,0
1978-10-06,0.82,0.8277,0.82,0.8277,146963,0
1978-10-09,0.8277,0.8277,0.82,0.8277,113773,0
1978-10-10,0.8277,0.8354,0.82,0.8354,164866,0
1978-10-11,0.8354,0.8354,0.8277,0.8354,177510,0
1978-10-12,0.8354,0.8354,0.8277,0.8354,148542,0
1978-10-13,0.8354,0.8354,0.82,0.8354,129051,0
1978-10-16,0.8277,0.8277,0.8277,0.8277,103241,0
1978-10-17,0.82,0.82,0.82,0.82,167505,0
1978-10-18,0.82,0.82,0.8127,0.8127,185938,0
1978-10-19,0.8127,0.82,0.8127,0.82,530950,0
1978-10-20,0.8127,0.8127,0.7899,0.7899,266005,0
1978-10-23,0.7899,0.7972,0.7899,0.7972,227023,0
1978-10-24,0.7972,0.7972,0.7899,0.7972,450890,0
1978-10-25,0.7972,0.7972,0.7899,0.7972,135898,0
1978-10-26,0.7972,0.7972,0.7899,0.7899,282331,0
1978-10-27,0.7899,0.7899,0.7823,0.7899,171188,0
1978-10-30,0.7823,0.7823,0.7592,0.7748,454573,0
1978-10-31,0.7748,0.7748,0.7669,0.7669,242829,0
1978-11-01,0.7823,0.7823,0.7592,0.7669,536219,0
1978-11-02,0.7669,0.7748,0.7669,0.7669,270219,0
1978-11-03,0.7669,0.7748,0.7669,0.7669,105345,0
1978-11-06,0.7669,0.7748,0.7592,0.7748,184885,0
1978-11-07,0.7669,0.7669,0.7592,0.7669,169609,0
1978-11-08,0.7669,0.7669,0.7669,0.7669,94289,0
1978-11-09,0.7669,0.7669,0.7669,0.7669,144326,0
1978-11-10,0.7669,0.7748,0.7518,0.7669,193316,0
1978-11-13,0.7669,0.7823,0.7669,0.7669,102187,0
1978-11-14,0.7669,0.7748,0.7669,0.7748,230713,0
1978-11-15,0.7748,0.7748,0.7669,0.7669,205426,0
1978-11-16,0.7669,0.7748,0.7669,0.7669,112721,0
1978-11-17,0.7669,0.7748,0.7669,0.7748,206483,0
1978-11-20,0.7748,0.7748,0.7669,0.7748,171716,0
1978-11-21,0.7748,0.7748,0.7669,0.7748,99554,0
1978-11-22,0.7748,0.7823,0.7748,0.7748,171188,0
1978-11-24,0.7748,0.7823,0.7748,0.7823,64787,0
1978-11-27,0.7823,0.7823,0.7823,0.7823,80589,0
1978-11-28,0.7823,0.7899,0.7823,0.7823,113250,0
1978-11-29,0.7823,0.7899,0.7823,0.7823,75850,0
1978-11-30,0.7823,0.7972,0.7823,0.7972,515148,0
1978-12-01,0.7972,0.805,0.7972,0.7972,98504,0
1978-12-04,0.7972,0.805,0.7972,0.7972,102715,0
1978-12-05,0.7972,0.8127,0.7972,0.8127,38980,0
1978-12-06,0.8127,0.82,0.8127,0.82,233871,0
1978-12-07,0.82,0.82,0.8127,0.82,147486,0
1978-12-08,0.82,0.8354,0.82,0.8277,832247,0
1978-12-11,0.8277,0.8354,0.8277,0.8354,143798,0
1978-12-12,0.8354,0.8354,0.8277,0.8354,843310,0
1978-12-13,0.8277,0.8277,0.805,0.8277,465638,0
1978-12-14,0.8277,0.8277,0.82,0.8277,260734,0
1978-12-15,0.8277,0.8277,0.82,0.82,444044,0
1978-12-18,0.82,0.8277,0.8127,0.82,247564,0
1978-12-19,0.82,0.8354,0.82,0.8277,213859,0
1978-12-20,0.8277,0.8277,0.82,0.82,139584,0
1978-12-21,0.82,0.82,0.805,0.8127,200164,0
1978-12-22,0.8127,0.8127,0.805,0.8127,371877,0
1978-12-26,0.8127,0.8127,0.805,0.805,83226,0
1978-12-27,0.805,0.8127,0.805,0.805,142221,0
1978-12-28,0.805,0.805,0.7972,0.805,134317,0
1978-12-29,0.805,0.805,0.7972,0.7972,103768,0
1979-01-02,0.7972,0.805,0.7972,0.805,292868,0
1979-01-03,0.805,0.805,0.805,0.805,150120,0
1979-01-04,0.805,0.8127,0.805,0.8127,206483,0
1979-01-05,0.8127,0.8127,0.805,0.8127,307612,0
1979-01-08,0.8127,0.8127,0.805,0.8127,86386,0
1979-01-09,0.8127,0.8127,0.805,0.8127,385045,0
1979-01-10,0.8127,0.82,0.8127,0.82,144326,0
1979-01-11,0.82,0.82,0.8127,0.82,132739,0
1979-01-12,0.82,0.8277,0.82,0.82,180675,0
1979-01-15,0.82,0.8354,0.82,0.8277,140110,0
1979-01-16,0.8277,0.8354,0.805,0.8277,219126,0
1979-01-17,0.8277,0.8354,0.8277,0.8354,156441,0
1979-01-18,0.8354,0.8354,0.8277,0.8277,87959,0
1979-01-19,0.8277,0.8354,0.8277,0.8354,109561,0
1979-01-22,0.8354,0.8354,0.8277,0.8354,672121,0
1979-01-23,0.8354,0.8504,0.8354,0.8429,609435,0
1979-01-24,0.8429,0.8504,0.8354,0.8429,322364,0
1979-01-25,0.8429,0.8429,0.8354,0.8429,232822,0
1979-01-26,0.8429,0.8504,0.8429,0.8504,139584,0
1979-01-29,0.8504,0.8504,0.8354,0.8504,99028,0
1979-01-30,0.8504,0.8582,0.8429,0.8582,644202,0
1979-01-31,0.8582,0.8656,0.8504,0.8582,898617,0
1979-02-01,0.8504,0.8504,0.8504,0.8504,229660,0
1979-02-02,0.8504,0.8504,0.8429,0.8504,273905,0
1979-02-05,0.8504,0.8504,0.8429,0.8504,148542,0
1979-02-06,0.8504,0.8504,0.8429,0.8504,216492,0
1979-02-07,0.8504,0.8504,0.8429,0.8504,109561,0
1979-02-08,0.8504,0.8504,0.8504,0.8504,263369,0
1979-02-09,0.8504,0.8656,0.8504,0.8582,162763,0
1979-02-12,0.8582,0.8582,0.8504,0.8582,95337,0
1979-02-13,0.8582,0.8656,0.8582,0.8582,132739,0
1979-02-14,0.8582,0.8656,0.8582,0.8582,115354,0
1979-02-15,0.8582,0.8656,0.8582,0.8656,241770,0
1979-02-16,0.8656,0.8656,0.8582,0.8656,135375,0
1979-02-20,0.8656,0.8656,0.8582,0.8656,165925,0
1979-02-21,0.8656,0.8656,0.8582,0.8656,149068,0
1979-02-22,0.8656,0.8656,0.8656,0.8656,97973,0
1979-02-23,0.8656,0.8656,0.8504,0.8656,234927,0
1979-02-26,0.8656,0.8656,0.8504,0.8582,73220,0
1979-02-27,0.8504,0.8504,0.8504,0.8504,122205,0
1979-02-28,0.8504,0.8504,0.8429,0.8504,235453,0
1979-03-01,0.8504,0.8504,0.8429,0.8504,278119,0
1979-03-02,0.8504,0.8504,0.8504,0.8504,89018,0
1979-03-05,0.8504,0.8504,0.8429,0.8504,226496,0
1979-03-06,0.8504,0.8504,0.8429,0.8429,115354,0
1979-03-07,0.8504,0.8582,0.8504,0.8504,225969,0
1979-03-08,0.8504,0.8582,0.8504,0.8504,206483,0
1979-03-09,0.8504,0.8504,0.8504,0.8504,238612,0
1979-03-12,0.8504,0.8504,0.8504,0.8504,83751,0
1979-03-13,0.8504,0.8504,0.8504,0.8504,139060,0
1979-03-14,0.8504,0.8504,0.8504,0.8504,157494,0
1979-03-15,0.8504,0.8582,0.8504,0.8582,373464,0
1979-03-16,0.8582,0.8656,0.8582,0.8582,147486,0
1979-03-19,0.8582,0.8656,0.8582,0.8656,156966,0
1979-03-20,0.8656,0.8656,0.8582,0.8656,180142,0
1979-03-21,0.8656,0.8656,0.8504,0.8656,92181,0
1979-03-22,0.8656,0.8656,0.8504,0.8504,61105,0
1979-03-23,0.8504,0.8504,0.8429,0.8504,372404,0
1979-03-26,0.8504,0.8504,0.8504,0.8504,454573,0
1979-03-27,0.8504,0.8504,0.8504,0.8504,72688,0
1979-03-28,0.8504,0.8582,0.8504,0.8504,183304,0
1979-03-29,0.8504,0.8656,0.8504,0.8582,212802,0
1979-03-30,0.8582,0.8656,0.8504,0.8504,373464,0
1979-04-02,0.8504,0.8504,0.8429,0.8429,528845,0
1979-04-03,0.8429,0.8504,0.8429,0.8429,190681,0
1979-04-04,0.8429,0.8504,0.8429,0.8429,217013,0
1979-04-05,0.8429,0.8504,0.8429,0.8504,258102,0
1979-04-06,0.8504,0.8504,0.8429,0.8504,121150,0
1979-04-09,0.8504,0.8504,0.8429,0.8429,342382,0
1979-04-10,0.8429,0.8504,0.8429,0.8429,768513,0
1979-04-11,0.8429,0.8504,0.8429,0.8504,102187,0
1979-04-12,0.8504,0.8504,0.8429,0.8504,130630,0
1979-04-16,0.8504,0.8504,0.8429,0.8429,113773,0
1979-04-17,0.8429,0.8429,0.8429,0.8429,115354,0
1979-04-18,0.8429,0.8429,0.8429,0.8429,145905,0
1979-04-19,0.8429,0.8429,0.8354,0.8354,69003,0
1979-04-20,0.8354,0.8429,0.8354,0.8354,103768,0
1979-04-23,0.8354,0.8429,0.8277,0.8354,127472,0
1979-04-24,0.8354,0.8429,0.8354,0.8429,273905,0
1979-04-25,0.8429,0.8429,0.8277,0.8354,388733,0
1979-04-26,0.8354,0.8429,0.82,0.8277,623130,0
1979-04-27,0.82,0.82,0.805,0.805,298661,0
1979-04-30,0.805,0.805,0.7899,0.7972,180675,0
1979-05-01,0.7972,0.805,0.7972,0.805,495660,0
1979-05-02,0.805,0.805,0.7972,0.805,160657,0
1979-05-03,0.8127,0.8127,0.805,0.805,567824,0
1979-05-04,0.805,0.82,0.805,0.805,353968,0
1979-05-07,0.805,0.8127,0.805,0.805,215437,0
1979-05-08,0.805,0.805,0.7972,0.805,290232,0
1979-05-09,0.805,0.805,0.7972,0.805,204904,0
1979-05-10,0.805,0.805,0.7899,0.7972,201211,0
1979-05-11,0.7972,0.7972,0.7899,0.7899,106926,0
1979-05-14,0.7899,0.7972,0.7823,0.7899,134317,0
1979-05-15,0.7899,0.7899,0.7669,0.7823,355549,0
1979-05-16,0.7823,0.7899,0.7748,0.7899,220704,0
1979-05-17,0.7899,0.805,0.7823,0.7972,202792,0
1979-05-18,0.7972,0.805,0.7972,0.805,233341,0
1979-05-21,0.805,0.805,0.805,0.805,233341,0
1979-05-22,0.805,0.82,0.7972,0.805,192263,0
1979-05-23,0.805,0.8127,0.805,0.8127,123786,0
1979-05-24,0.8127,0.82,0.805,0.82,93758,0
1979-05-25,0.82,0.8277,0.8127,0.8277,220177,0
1979-05-29,0.8277,0.8277,0.82,0.8277,196470,0
1979-05-30,0.8277,0.8354,0.8277,0.8277,239138,0
1979-05-31,0.8277,0.8277,0.8277,0.8277,101129,0
1979-06-01,0.8277,0.8277,0.82,0.8277,252836,0
1979-06-04,0.8277,0.8277,0.82,0.8277,272324,0
1979-06-05,0.8277,0.8354,0.82,0.8277,121678,0
1979-06-06,0.8277,0.8354,0.8277,0.8277,116409,0
1979-06-07,0.8277,0.8429,0.8277,0.8354,266005,0
1979-06-08,0.8354,0.8504,0.8354,0.8504,292340,0
1979-06-11,0.8504,0.8582,0.8504,0.8582,135898,0
1979-06-12,0.8582,0.8656,0.8504,0.8656,204374,0
1979-06-13,0.8656,0.8811,0.8656,0.8811,382408,0
1979-06-14,0.8811,0.8885,0.8733,0.8885,248093,0
1979-06-15,0.8885,0.896,0.8811,0.896,514620,0
1979-06-18,0.896,0.9037,0.8885,0.896,267055,0
1979-06-19,0.896,0.896,0.8733,0.8885,231237,0
1979-06-20,0.8885,0.8885,0.8811,0.8885,121150,0
1979-06-21,0.8885,0.896,0.8811,0.896,404537,0
1979-06-22,0.896,0.896,0.8885,0.8885,507250,0
1979-06-25,0.8885,0.8885,0.8733,0.8885,283914,0
1979-06-26,0.8885,0.8885,0.8733,0.8733,141690,0
1979-06-27,0.8733,0.8811,0.8733,0.8811,168032,0
1979-06-28,0.8811,0.8885,0.8811,0.8811,191206,0
1979-06-29,0.8811,0.8885,0.8733,0.8811,124837,0
1979-07-02,0.8733,0.8733,0.8733,0.8733,120623,0
1979-07-03,0.8733,0.8733,0.8733,0.8733,194366,0
1979-07-05,0.8733,0.8733,0.8733,0.8733,245462,0
1979-07-06,0.8733,0.8885,0.8733,0.8885,272324,0
1979-07-09,0.8885,0.896,0.8885,0.896,273380,0
1979-07-10,0.896,0.896,0.8885,0.8885,74271,0
1979-07-11,0.8885,0.896,0.8885,0.8885,164342,0
1979-07-12,0.8885,0.9037,0.8885,0.896,638405,0
1979-07-13,0.896,0.9037,0.896,0.896,434036,0
1979-07-16,0.896,0.896,0.896,0.896,105874,0
1979-07-17,0.896,0.896,0.8885,0.896,175934,0
1979-07-18,0.896,0.896,0.8885,0.896,200686,0
1979-07-19,0.896,0.896,0.8885,0.8885,168554,0
1979-07-20,0.8885,0.8885,0.8733,0.8811,117988,0
1979-07-23,0.8811,0.8811,0.8733,0.8733,68474,0
1979-07-24,0.8733,0.8811,0.8733,0.8811,369772,0
1979-07-25,0.8811,0.8885,0.8811,0.8885,274957,0
1979-07-26,0.8885,0.8885,0.8811,0.8885,99028,0
1979-07-27,0.8885,0.8885,0.8885,0.8885,87959,0
1979-07-30,0.8885,0.8885,0.8885,0.8885,80589,0
1979-07-31,0.8885,0.896,0.8733,0.896,112196,0
1979-08-01,0.896,0.896,0.8885,0.896,253888,0
1979-08-02,0.896,0.896,0.8582,0.8885,1265752,0
1979-08-03,0.8885,0.8885,0.8504,0.8885,119572,0
1979-08-06,0.8885,0.8885,0.8885,0.8885,713731,0
1979-08-07,0.8885,0.896,0.8885,0.8885,721632,0
1979-08-08,0.8885,0.896,0.8885,0.896,112196,0
1979-08-09,0.896,0.896,0.8885,0.8885,96921,0
1979-08-10,0.8885,0.896,0.8885,0.8885,79537,0
1979-08-13,0.8885,0.8885,0.8811,0.8885,143273,0
1979-08-14,0.8885,0.896,0.8885,0.8885,221755,0
1979-08-15,0.8885,0.896,0.8885,0.8885,120099,0
1979-08-16,0.8885,0.8885,0.8885,0.8885,130630,0
1979-08-17,0.8885,0.8885,0.8885,0.8885,111669,0
1979-08-20,0.8885,0.8885,0.8582,0.8885,102187,0
1979-08-21,0.8885,0.8885,0.8885,0.8885,289707,0
1979-08-22,0.8885,0.8885,0.8811,0.8811,235453,0
1979-08-23,0.8811,0.8811,0.8733,0.8811,304980,0
1979-08-24,0.8811,0.8885,0.8733,0.8733,172774,0
1979-08-27,0.8733,0.8733,0.8656,0.8733,117463,0
1979-08-28,0.8733,0.8733,0.8656,0.8733,92704,0
1979-08-29,0.8733,0.8733,0.8733,0.8733,98504,0
1979-08-30,0.8733,0.8811,0.8733,0.8733,174349,0
1979-08-31,0.8733,0.8811,0.8733,0.8733,96396,0
1979-09-04,0.8733,0.8811,0.8733,0.8733,94289,0
1979-09-05,0.8733,0.8733,0.8582,0.8582,253888,0
1979-09-06,0.8656,0.8733,0.8656,0.8656,73220,0
1979-09-07,0.8656,0.8733,0.8582,0.8733,370822,0
1979-09-10,0.8733,0.8733,0.8656,0.8733,144326,0
1979-09-11,0.8733,0.8733,0.8582,0.8582,78484,0
1979-09-12,0.8582,0.8656,0.8582,0.8656,265477,0
1979-09-13,0.8656,0.8733,0.8582,0.8656,334482,0
1979-09-14,0.8656,0.8733,0.8582,0.8582,158023,0
1979-09-17,0.8582,0.8733,0.8582,0.8733,278644,0
1979-09-18,0.8733,0.8885,0.8582,0.8582,608908,0
1979-09-19,0.8582,0.8656,0.8582,0.8582,186466,0
1979-09-20,0.8582,0.8733,0.8582,0.8582,136424,0
1979-09-21,0.8582,0.8656,0.8582,0.8656,214910,0
1979-09-24,0.8656,0.8656,0.8582,0.8656,139060,0
1979-09-25,0.8656,0.8656,0.8582,0.8656,179091,0
1979-09-26,0.8656,0.8885,0.8582,0.8656,475120,0
1979-09-27,0.8656,0.8733,0.8656,0.8733,235453,0
1979-09-28,0.8733,0.8733,0.8656,0.8733,125365,0
1979-10-01,0.8733,0.8733,0.8656,0.8733,253363,0
1979-10-02,0.8733,0.8811,0.8656,0.8811,124310,0
1979-10-03,0.8811,0.896,0.8733,0.896,287604,0
1979-10-04,0.896,0.9113,0.896,0.9037,540961,0
1979-10-05,0.9037,0.9113,0.896,0.9037,383989,0
1979-10-08,0.9037,0.9037,0.8885,0.8885,332370,0
1979-10-09,0.8885,0.8885,0.8733,0.8733,306563,0
1979-10-10,0.8733,0.8885,0.82,0.8354,451414,0
1979-10-11,0.8354,0.8504,0.8277,0.8429,435612,0
1979-10-12,0.8429,0.8504,0.8429,0.8429,133265,0
1979-10-15,0.8429,0.8429,0.8354,0.8429,309195,0
1979-10-16,0.8429,0.8429,0.82,0.8354,234927,0
1979-10-17,0.8354,0.8429,0.8354,0.8354,170138,0
1979-10-18,0.8354,0.8504,0.8354,0.8429,485652,0
1979-10-19,0.8429,0.8504,0.82,0.8354,345015,0
1979-10-22,0.8354,0.8354,0.8277,0.8277,140638,0
1979-10-23,0.8277,0.8354,0.8277,0.8354,166451,0
1979-10-24,0.8354,0.8733,0.8277,0.8354,141690,0
1979-10-25,0.8277,0.8277,0.8277,0.8277,189098,0
1979-10-26,0.8277,0.8354,0.8277,0.8277,117463,0
1979-10-29,0.8277,0.8354,0.8277,0.8277,88494,0
1979-10-30,0.8277,0.8354,0.8277,0.8354,849103,0
1979-10-31,0.8429,0.8429,0.8354,0.8354,749549,0
1979-11-01,0.8354,0.8429,0.8354,0.8429,146963,0
1979-11-02,0.8429,0.8429,0.8354,0.8354,142221,0
1979-11-05,0.8354,0.8504,0.8354,0.8429,180142,0
1979-11-06,0.8429,0.8429,0.8354,0.8354,210169,0
1979-11-07,0.8354,0.8354,0.8277,0.8354,163816,0
1979-11-08,0.8354,0.8354,0.8354,0.8354,86912,0
1979-11-09,0.8354,0.8504,0.8354,0.8429,151699,0
1979-11-12,0.8429,0.8429,0.8354,0.8429,71108,0
1979-11-13,0.8429,0.8504,0.8354,0.8504,197532,0
1979-11-14,0.8504,0.8582,0.8504,0.8504,224919,0
1979-11-15,0.8504,0.8582,0.8504,0.8504,183831,0
1979-11-16,0.8504,0.8656,0.8429,0.8582,393999,0
1979-11-19,0.8582,0.8656,0.8504,0.8656,392949,0
1979-11-20,0.8656,0.8885,0.8656,0.8885,305507,0
1979-11-21,0.8885,0.896,0.8811,0.896,196470,0
1979-11-23,0.896,0.9037,0.8885,0.9037,133789,0
1979-11-26,0.9037,0.9188,0.9037,0.9188,266005,0
1979-11-27,0.9188,0.9264,0.9113,0.9188,126941,0
1979-11-28,0.9188,0.9264,0.9113,0.9264,183304,0
1979-11-29,0.9264,0.9264,0.9113,0.9188,296554,0
1979-11-30,0.9188,0.9264,0.9113,0.9264,149596,0
1979-12-03,0.9264,0.9264,0.9188,0.9188,145384,0
1979-12-04,0.9188,0.9188,0.9113,0.9113,90599,0
1979-12-05,0.9188,0.9264,0.9188,0.9264,227552,0
1979-12-06,0.9264,0.9264,0.9113,0.9113,125365,0
1979-12-07,0.9113,0.9188,0.9113,0.9113,175403,0
1979-12-10,0.9113,0.9113,0.9037,0.9113,111142,0
1979-12-11,0.9113,0.9264,0.9037,0.9264,1047685,0
1979-12-12,0.9188,0.9188,0.9113,0.9188,183304,0
1979-12-13,0.9188,0.9188,0.9113,0.9188,97445,0
1979-12-14,0.9188,0.9264,0.9113,0.9264,1473815,0
1979-12-17,0.9264,0.9342,0.9264,0.9342,344488,0
1979-12-18,0.9342,0.9419,0.9264,0.9342,378199,0
1979-12-19,0.9342,0.9419,0.9264,0.9419,797482,0
1979-12-20,0.9419,0.9419,0.9342,0.9342,230713,0
1979-12-21,0.9342,0.9419,0.9264,0.9264,92181,0
1979-12-24,0.9264,0.9264,0.9264,0.9264,89018,0
1979-12-26,0.9264,0.9419,0.9264,0.9342,198052,0
1979-12-27,0.9342,0.9494,0.9264,0.9264,83751,0
1979-12-28,0.9264,0.9264,0.9264,0.9264,157494,0
1979-12-31,0.9264,0.9264,0.9264,0.9264,103768,0
1980-01-02,0.9264,0.9342,0.9264,0.9264,164866,0
1980-01-03,0.9264,0.9264,0.9188,0.9188,282860,0
1980-01-04,0.9188,0.9264,0.9188,0.9264,231764,0
1980-01-07,0.9264,0.9264,0.9188,0.9264,193316,0
1980-01-08,0.9264,0.9419,0.9264,0.9419,254414,0
1980-01-09,0.9419,0.9494,0.9419,0.9419,314987,0
1980-01-10,0.9419,0.9494,0.9264,0.9419,116936,0
1980-01-11,0.9419,0.9419,0.9419,0.9419,146433,0
1980-01-14,0.9419,0.9419,0.9419,0.9419,147486,0
1980-01-15,0.9419,0.9419,0.9419,0.9419,116409,0
1980-01-16,0.9419,0.9419,0.9264,0.9419,180675,0
1980-01-17,0.9419,0.9419,0.9342,0.9419,251779,0
1980-01-18,0.9419,0.9419,0.9342,0.9419,120099,0
1980-01-21,0.9419,0.9419,0.9188,0.9419,213329,0
1980-01-22,0.9419,0.9419,0.9264,0.9419,84279,0
1980-01-23,0.9419,0.9419,0.9342,0.9419,100082,0
1980-01-24,0.9342,0.9342,0.9264,0.9264,133265,0
1980-01-25,0.9264,0.9264,0.9264,0.9264,101129,0
1980-01-28,0.9264,0.9342,0.9264,0.9264,182779,0
1980-01-29,0.9264,0.9264,0.9188,0.9188,351335,0
1980-01-30,0.9188,0.9264,0.9113,0.9188,1019240,0
1980-01-31,0.9037,0.9037,0.8811,0.8885,776412,0
1980-02-01,0.8885,0.8885,0.8811,0.8885,182250,0
1980-02-04,0.8885,0.8885,0.8733,0.8733,131158,0
1980-02-05,0.8733,0.8885,0.8733,0.8733,178565,0
1980-02-06,0.8733,0.8733,0.8656,0.8656,419812,0
1980-02-07,0.8656,0.8656,0.8504,0.8582,1203070,0
1980-02-08,0.8582,0.8582,0.8504,0.8582,141167,0
1980-02-11,0.8582,0.8582,0.8504,0.8504,119572,0
1980-02-12,0.8504,0.8504,0.8354,0.8354,396108,0
1980-02-13,0.8429,0.8656,0.8429,0.8656,121678,0
1980-02-14,0.8656,0.8656,0.8354,0.8429,89546,0
1980-02-15,0.8429,0.8429,0.8354,0.8354,319731,0
1980-02-19,0.8354,0.8354,0.8127,0.8127,163816,0
1980-02-20,0.8127,0.82,0.7972,0.7972,190153,0
1980-02-21,0.7972,0.805,0.7899,0.7972,316571,0
1980-02-22,0.7972,0.805,0.7899,0.805,320259,0
1980-02-25,0.805,0.8127,0.7972,0.7972,272324,0
1980-02-26,0.7972,0.805,0.7972,0.7972,102187,0
1980-02-27,0.7972,0.805,0.7972,0.7972,218070,0
1980-02-28,0.7972,0.805,0.7972,0.7972,173824,0
1980-02-29,0.7972,0.8354,0.7972,0.8354,224390,0
1980-03-03,0.8354,0.8504,0.8127,0.82,125890,0
1980-03-04,0.82,0.8277,0.8127,0.82,184356,0
1980-03-05,0.82,0.8277,0.82,0.82,114303,0
1980-03-06,0.82,0.82,0.7748,0.7899,546226,0
1980-03-07,0.7899,0.7899,0.7823,0.7899,165398,0
1980-03-10,0.7899,0.805,0.7899,0.7972,202268,0
1980-03-11,0.7972,0.82,0.7899,0.82,234397,0
1980-03-12,0.82,0.8277,0.805,0.805,268111,0
1980-03-13,0.805,0.8127,0.805,0.805,255467,0
1980-03-14,0.805,0.8127,0.805,0.8127,221755,0
1980-03-17,0.8127,0.8127,0.805,0.805,227023,0
1980-03-18,0.8127,0.82,0.8127,0.82,372931,0
1980-03-19,0.8277,0.8354,0.8277,0.8354,261261,0
1980-03-20,0.8354,0.8582,0.8277,0.8504,128523,0
1980-03-21,0.8504,0.8582,0.8429,0.8504,238087,0
1980-03-24,0.8504,0.8504,0.82,0.82,251779,0
1980-03-25,0.82,0.8354,0.8127,0.8354,316041,0
1980-03-26,0.8354,0.8429,0.82,0.82,209114,0
1980-03-27,0.82,0.82,0.805,0.805,266531,0
1980-03-28,0.805,0.8354,0.805,0.8354,326580,0
1980-03-31,0.8354,0.8429,0.8277,0.8429,165398,0
1980-04-01,0.8429,0.8504,0.8429,0.8504,151175,0
1980-04-02,0.8504,0.8656,0.8429,0.8656,286542,0
1980-04-03,0.8656,0.8733,0.8656,0.8656,216492,0
1980-04-07,0.8656,0.8733,0.8656,0.8733,199107,0
1980-04-08,0.8733,0.8811,0.8733,0.8811,263892,0
1980-04-09,0.8885,0.9037,0.8885,0.9037,347121,0
1980-04-10,0.9113,0.9188,0.9113,0.9188,300767,0
1980-04-11,0.9188,0.9342,0.9188,0.9264,727948,0
1980-04-14,0.9264,0.9419,0.9188,0.9188,243881,0
1980-04-15,0.9188,0.9342,0.9188,0.9342,105874,0
1980-04-16,0.9342,0.9646,0.9342,0.9342,1216239,0
1980-04-17,0.9342,0.9494,0.9342,0.9419,225446,0
1980-04-18,0.9419,0.9569,0.9419,0.9494,456682,0
1980-04-21,0.9494,0.9494,0.9342,0.9342,271270,0
1980-04-22,0.9342,0.9419,0.9342,0.9342,276537,0
1980-04-23,0.9342,0.9494,0.9342,0.9494,992378,0
1980-04-24,0.9494,0.9646,0.9494,0.9646,709516,0
1980-04-25,0.9646,0.9646,0.9494,0.9569,243351,0
1980-04-28,0.9646,0.9721,0.9646,0.9646,400852,0
1980-04-29,0.9646,0.9721,0.9646,0.9646,1402703,0
1980-04-30,0.9646,0.9721,0.9569,0.9646,1016083,0
1980-05-01,0.9646,0.9646,0.9494,0.9569,292868,0
1980-05-02,0.9569,0.9646,0.9569,0.9569,809071,0
1980-05-05,0.9646,0.9721,0.9646,0.9721,153809,0
1980-05-06,0.9721,0.9797,0.9646,0.9797,204374,0
1980-05-07,0.9797,0.9871,0.9721,0.9871,465111,0
1980-05-08,0.9871,0.9871,0.9797,0.9871,221230,0
1980-05-09,0.9797,0.9797,0.9797,0.9797,291287,0
1980-05-12,0.9797,0.9797,0.9721,0.9797,102715,0
1980-05-13,0.9797,0.9871,0.9797,0.9871,213329,0
1980-05-14,0.9871,0.9871,0.9797,0.9797,159603,0
1980-05-15,0.9797,0.9951,0.9721,0.9951,353443,0
1980-05-16,0.9951,0.9951,0.9951,0.9951,163289,0
1980-05-19,0.9951,0.9951,0.9797,0.9871,228081,0
1980-05-20,0.9871,0.9951,0.9871,0.9951,174349,0
1980-05-21,0.9951,0.9951,0.9951,0.9951,869118,0
1980-05-22,0.9951,0.9951,0.9951,0.9951,186466,0
1980-05-23,0.9951,0.9951,0.9951,0.9951,90599,0
1980-05-27,0.9951,0.9951,0.9797,0.9951,519363,0
1980-05-28,0.9951,1.0025,0.9951,1.0025,225446,0
1980-05-29,1.0025,1.0025,0.9951,0.9951,257049,0
1980-05-30,0.9951,1.0099,0.9951,1.0025,166451,0
1980-06-02,1.0025,1.0099,1.0025,1.0025,273905,0
1980-06-03,1.0025,1.0099,0.9951,0.9951,178565,0
1980-06-04,0.9951,1.0099,0.9951,0.9951,468272,0
1980-06-05,0.9951,1.0099,0.9951,0.9951,239138,0
1980-06-06,0.9951,1.0099,0.9721,1.0025,115884,0
1980-06-09,1.0025,1.0099,1.0025,1.0025,120623,0
1980-06-10,1.0025,1.0099,1.0025,1.0099,103241,0
1980-06-11,1.0099,1.0099,1.0025,1.0025,152225,0
1980-06-12,1.0025,1.0099,1.0025,1.0099,194894,0
1980-06-13,1.0252,1.0328,1.0252,1.0328,478806,0
1980-06-16,1.0328,1.0555,1.0252,1.0555,526739,0
1980-06-17,1.0555,1.0709,1.0555,1.0709,590473,0
1980-06-18,1.0709,1.0709,1.0555,1.0631,246511,0
1980-06-19,1.0631,1.0709,1.0555,1.0555,280223,0
1980-06-20,1.0555,1.0555,1.0404,1.0482,339219,0
1980-06-23,1.0482,1.0555,1.0404,1.0404,786946,0
1980-06-24,1.0404,1.0482,1.0404,1.0404,177510,0
1980-06-25,1.0404,1.0482,1.0404,1.0404,136424,0
1980-06-26,1.0404,1.0631,1.0404,1.0555,881234,0
1980-06-27,1.0555,1.0555,1.0555,1.0555,120099,0
1980-06-30,1.0555,1.0555,1.0404,1.0404,139584,0
1980-07-01,1.0404,1.0404,1.0404,1.0404,241247,0
1980-07-02,1.0404,1.0404,1.0404,1.0404,107982,0
1980-07-03,1.0404,1.0482,1.0404,1.0482,260734,0
1980-07-07,1.0482,1.0555,1.0404,1.0555,130103,0
1980-07-08,1.0555,1.0555,1.0404,1.0482,268637,0
1980-07-09,1.0482,1.0555,1.0404,1.0404,275482,0
1980-07-10,1.0404,1.0404,1.0404,1.0404,179091,0
1980-07-11,1.0404,1.0404,1.0328,1.0328,133265,0
1980-07-14,1.0328,1.0404,1.0252,1.0328,165398,0
1980-07-15,1.0404,1.0482,1.0404,1.0404,256521,0
1980-07-16,1.0404,1.0482,1.0328,1.0404,367663,0
1980-07-17,1.0404,1.0482,1.0099,1.0404,297610,0
1980-07-18,1.0404,1.0482,1.0328,1.0404,170664,0
1980-07-21,1.0404,1.0404,1.0328,1.0328,168554,0
1980-07-22,1.0328,1.0404,1.0328,1.0404,244410,0
1980-07-23,1.0404,1.0404,1.0328,1.0404,931800,0
1980-07-24,1.0404,1.0482,1.0404,1.0404,112196,0
1980-07-25,1.0404,1.0404,1.0404,1.0404,620497,0
1980-07-28,1.0404,1.0404,1.0252,1.0252,207008,0
1980-07-29,1.0252,1.0328,1.0176,1.0252,464583,0
1980-07-30,1.0252,1.0404,1.0252,1.0328,1578109,0
1980-07-31,1.0176,1.0176,1.0099,1.0176,2970809,0
1980-08-01,1.0099,1.0099,1.0025,1.0025,184885,0
1980-08-04,1.0025,1.0025,0.9797,0.9797,1009761,0
1980-08-05,0.9797,0.9797,0.9721,0.9797,499873,0
1980-08-06,0.9797,0.9797,0.9646,0.9721,390312,0
1980-08-07,0.9721,0.9797,0.9721,0.9797,341854,0
1980-08-08,0.9797,1.0328,0.9797,0.9797,341854,0
1980-08-11,0.9797,0.9951,0.9721,0.9951,296028,0
1980-08-12,0.9951,1.0025,0.9871,0.9951,174349,0
1980-08-13,0.9951,1.0025,0.9951,1.0025,182779,0
1980-08-14,1.0025,1.0025,0.9951,1.0025,125365,0
1980-08-15,1.0025,1.0099,0.9951,1.0025,393999,0
1980-08-18,0.9871,0.9871,0.9797,0.9797,136424,0
1980-08-19,0.9797,0.9871,0.9721,0.9797,1003967,0
1980-08-20,0.9797,0.9871,0.9797,0.9797,86386,0
1980-08-21,0.9797,1.0025,0.9797,0.9951,58994,0
1980-08-22,0.9951,0.9951,0.9797,0.9797,80589,0
1980-08-25,0.9797,0.9871,0.9797,0.9797,350284,0
1980-08-26,0.9797,0.9951,0.9797,0.9951,132739,0
1980-08-27,0.9951,1.0099,0.9951,1.0025,189098,0
1980-08-28,1.0025,1.0099,1.0025,1.0025,84804,0
1980-08-29,1.0025,1.0099,1.0025,1.0099,92704,0
1980-09-02,1.0099,1.0176,1.0099,1.0099,197532,0
1980-09-03,1.0176,1.0176,1.0176,1.0176,172774,0
1980-09-04,1.0176,1.0328,1.0176,1.0176,340801,0
1980-09-05,1.0176,1.0252,1.0025,1.0099,211750,0
1980-09-08,1.0099,1.0176,0.9951,1.0025,181198,0
1980-09-09,1.0025,1.0025,0.9951,1.0025,75324,0
1980-09-10,1.0025,1.0099,1.0025,1.0099,87438,0
1980-09-11,1.0099,1.0099,1.0025,1.0025,67951,0
1980-09-12,1.0025,1.0176,1.0025,1.0099,88494,0
1980-09-15,1.0099,1.0176,1.0025,1.0099,170664,0
1980-09-16,1.0099,1.0252,1.0099,1.0176,275482,0
1980-09-17,1.0176,1.0252,1.0176,1.0252,380305,0
1980-09-18,1.0252,1.0328,1.0176,1.0252,653682,0
1980-09-19,1.0252,1.0328,1.0252,1.0328,171188,0
1980-09-22,1.0328,1.0328,1.0099,1.0099,222811,0
1980-09-23,1.0176,1.0328,1.0176,1.0176,300767,0
1980-09-24,1.0176,1.0176,1.0025,1.0099,195950,0
1980-09-25,1.0099,1.0176,1.0099,1.0099,169081,0
1980-09-26,1.0099,1.0099,0.9951,0.9951,130103,0
1980-09-29,0.9951,1.0025,0.9871,0.9871,143798,0
1980-09-30,0.9871,1.0025,0.9871,1.0025,172774,0
1980-10-01,1.0025,1.0025,0.9951,1.0025,118515,0
1980-10-02,1.0025,1.0025,0.9951,1.0025,194894,0
1980-10-03,1.0025,1.0025,0.9951,1.0025,166974,0
1980-10-06,1.0025,1.0176,1.0025,1.0176,498293,0
1980-10-07,1.0176,1.0328,1.0176,1.0176,262314,0
1980-10-08,1.0176,1.0252,1.0176,1.0176,90073,0
1980-10-09,1.0252,1.0404,1.0252,1.0328,268111,0
1980-10-10,1.0328,1.0404,1.0176,1.0252,219654,0
1980-10-13,1.0252,1.0404,1.0252,1.0328,114828,0
1980-10-14,1.0328,1.0404,1.0328,1.0328,134847,0
1980-10-15,1.0328,1.0482,1.0328,1.0404,681597,0
1980-10-16,1.0404,1.0482,1.0328,1.0328,264950,0
1980-10-17,1.0328,1.0404,1.0328,1.0328,579411,0
1980-10-20,1.0328,1.0404,1.0099,1.0328,354493,0
1980-10-21,1.0328,1.0328,1.0252,1.0252,125365,0
1980-10-22,1.0252,1.0328,1.0252,1.0252,96396,0
1980-10-23,1.0252,1.0252,1.0176,1.0176,77432,0
1980-10-24,1.0176,1.0252,1.0176,1.0176,97973,0
1980-10-27,1.0176,1.0176,1.0025,1.0025,271797,0
1980-10-28,0.9951,0.9951,0.9646,0.9871,187522,0
1980-10-29,0.9871,1.0025,0.9797,0.9797,118515,0
1980-10-30,0.9797,0.9871,0.9646,0.9646,243351,0
1980-10-31,0.9721,0.9871,0.9721,0.9797,830670,0
1980-11-03,0.9797,0.9797,0.9721,0.9797,288125,0
1980-11-05,0.9871,0.9871,0.9569,0.9569,1186742,0
1980-11-06,0.9419,0.9419,0.9188,0.9188,2757481,0
1980-11-07,0.9188,0.9264,0.9113,0.9188,280223,0
1980-11-10,0.9188,0.9188,0.9037,0.9113,883864,0
1980-11-11,0.9113,0.9188,0.9113,0.9188,582046,0
1980-11-12,0.9188,0.9569,0.9188,0.9569,1589172,0
1980-11-13,0.9569,0.9871,0.9569,0.9797,487760,0
1980-11-14,0.9797,0.9871,0.9721,0.9871,219126,0
1980-11-17,0.9721,0.9721,0.9569,0.9569,274431,0
1980-11-18,0.9646,0.9721,0.9646,0.9646,204374,0
1980-11-19,0.9646,0.9721,0.9646,0.9721,408750,0
1980-11-20,0.9721,0.9721,0.9646,0.9721,329212,0
1980-11-21,0.9721,0.9721,0.9569,0.9646,338167,0
1980-11-24,0.9646,0.9721,0.9569,0.9569,244935,0
1980-11-25,0.9569,0.9721,0.9494,0.9494,892297,0
1980-11-26,0.9494,0.9569,0.9494,0.9494,123258,0
1980-11-28,0.9494,0.9494,0.9419,0.9419,155912,0
1980-12-01,0.9419,0.9419,0.9188,0.9188,253888,0
1980-12-02,0.9188,0.9264,0.9037,0.9188,290232,0
1980-12-03,0.9188,0.9264,0.9188,0.9264,144855,0
1980-12-04,0.9264,0.9342,0.9188,0.9264,128523,0
1980-12-05,0.9264,0.9264,0.9188,0.9264,131158,0
1980-12-08,0.9264,0.9342,0.9188,0.9188,163816,0
1980-12-09,0.9188,0.9264,0.9188,0.9188,153809,0
1980-12-10,0.9188,0.9342,0.9188,0.9342,247044,0
1980-12-11,0.9342,0.9342,0.9264,0.9264,173299,0
1980-12-12,0.9264,0.9342,0.9188,0.9342,201742,0
1980-12-15,0.9342,0.9342,0.9264,0.9342,221230,0
1980-12-16,0.9419,0.9721,0.9419,0.9721,382939,0
1980-12-17,0.9721,1.0099,0.9721,1.0099,1579689,0
1980-12-18,1.0099,1.0784,1.0025,1.0631,1636049,0
1980-12-19,1.0631,1.0784,1.0631,1.0631,743232,0
1980-12-22,1.0709,1.0784,1.0709,1.0709,386102,0
1980-12-23,1.0784,1.0934,1.0784,1.0784,688446,0
1980-12-24,1.0784,1.086,1.0709,1.086,172243,0
1980-12-26,1.086,1.086,1.0784,1.0784,228081,0
1980-12-29,1.0784,1.0934,1.0784,1.0784,486182,0
1980-12-30,1.0784,1.086,1.0709,1.0709,624186,0
1980-12-31,1.0709,1.0709,1.0631,1.0631,195418,0
1981-01-02,1.0631,1.0784,1.0631,1.0709,112721,0
1981-01-05,1.0784,1.1013,1.0784,1.1013,475643,0
1981-01-06,1.1013,1.1013,1.1013,1.1013,720051,0
1981-01-07,1.0934,1.0934,1.086,1.0934,813286,0
1981-01-08,1.0934,1.0934,1.0631,1.0631,1009761,0
1981-01-09,1.0631,1.0709,1.0482,1.0555,181198,0
1981-01-12,1.0555,1.0631,1.0555,1.0555,280223,0
1981-01-13,1.0482,1.0482,1.0328,1.0328,188573,0
1981-01-14,1.0404,1.0482,1.0404,1.0404,64787,0
1981-01-15,1.0404,1.0482,1.0404,1.0482,54778,0
1981-01-16,1.0482,1.0482,1.0404,1.0404,85330,0
1981-01-19,1.0404,1.0631,1.0404,1.0555,369772,0
1981-01-20,1.0555,1.0631,1.0482,1.0555,152754,0
1981-01-21,1.0555,1.0555,1.0482,1.0482,92704,0
1981-01-22,1.0482,1.0482,1.0404,1.0404,268637,0
1981-01-23,1.0404,1.0482,1.0328,1.0328,99554,0
1981-01-26,1.0328,1.0482,1.0328,1.0328,83751,0
1981-01-27,1.0328,1.0631,1.0328,1.0482,175934,0
1981-01-28,1.0482,1.0709,1.0482,1.0631,194366,0
1981-01-29,1.0631,1.0709,1.0555,1.0555,648413,0
1981-01-30,1.0555,1.0631,1.0482,1.0482,165925,0
1981-02-02,1.0482,1.0482,1.0176,1.0252,951290,0
1981-02-03,1.0252,1.0328,1.0176,1.0328,1382160,0
1981-02-04,1.0328,1.0328,1.0252,1.0252,162763,0
1981-02-05,1.0025,1.0025,0.9871,0.9951,475120,0
1981-02-06,0.9951,1.0025,0.9951,0.9951,165398,0
1981-02-09,0.9951,1.0025,0.9871,0.9871,137480,0
1981-02-10,0.9871,0.9871,0.9721,0.9721,400852,0
1981-02-11,0.9721,0.9721,0.9721,0.9721,249672,0
1981-02-12,0.9721,0.9721,0.9721,0.9721,64260,0
1981-02-13,0.9721,0.9721,0.9721,0.9721,173824,0
1981-02-17,0.9721,0.9721,0.9721,0.9721,87959,0
1981-02-18,0.9721,0.9721,0.9721,0.9721,203849,0
1981-02-19,0.9721,0.9797,0.9721,0.9721,248621,0
1981-02-20,0.9721,0.9797,0.9721,0.9797,93758,0
1981-02-23,0.9797,0.9951,0.9721,0.9871,2180172,0
1981-02-24,0.9871,1.0099,0.9871,1.0099,189625,0
1981-02-25,1.0099,1.0099,0.9871,1.0099,235977,0
1981-02-26,1.0099,1.0099,0.9871,1.0025,407170,0
1981-02-27,1.0025,1.0025,0.9951,0.9951,117988,0
1981-03-02,0.9951,1.0025,0.9951,1.0025,137480,0
1981-03-03,1.0025,1.0025,0.9871,0.9951,230184,0
1981-03-04,0.9951,1.0099,0.9951,1.0099,168554,0
1981-03-05,1.0099,1.0099,1.0025,1.0099,294446,0
1981-03-06,1.0099,1.0176,1.0099,1.0176,131158,0
1981-03-09,1.0176,1.0404,1.0176,1.0404,210169,0
1981-03-10,1.0404,1.0631,1.0404,1.0482,223864,0
1981-03-11,1.0482,1.0709,1.0482,1.0631,490922,0
1981-03-12,1.0631,1.1013,1.0631,1.1013,2332924,0
1981-03-13,1.1013,1.1163,1.1013,1.1163,3263673,0
1981-03-16,1.1163,1.1163,1.086,1.1013,569401,0
1981-03-17,1.1013,1.1163,1.1013,1.1013,710571,0
1981-03-18,1.1013,1.1087,1.0934,1.1087,967619,0
1981-03-19,1.1087,1.1544,1.1087,1.1317,2651077,0
1981-03-20,1.1317,1.1544,1.1317,1.1466,2516231,0
1981-03-23,1.1466,1.1466,1.1317,1.1317,1180948,0
1981-03-24,1.1317,1.1317,1.1163,1.1239,1208865,0
1981-03-25,1.1239,1.1544,1.1163,1.1544,1039782,0
1981-03-26,1.1544,1.1618,1.1466,1.1544,1498047,0
1981-03-27,1.1544,1.1544,1.1317,1.1317,220177,0
1981-03-30,1.1317,1.1317,1.1239,1.1317,206483,0
1981-03-31,1.139,1.1544,1.139,1.1466,184356,0
1981-04-01,1.1466,1.1693,1.1163,1.1693,1347925,0
1981-04-02,1.1693,1.1848,1.1693,1.177,1604444,0
1981-04-03,1.177,1.1848,1.1693,1.177,700561,0
1981-04-06,1.177,1.177,1.1693,1.1693,436668,0
1981-04-07,1.1693,1.177,1.1693,1.1693,1007125,0
1981-04-08,1.1693,1.1693,1.1693,1.1693,154859,0
1981-04-09,1.1693,1.1923,1.1693,1.1923,464056,0
1981-04-10,1.1923,1.1923,1.1693,1.1693,313939,0
1981-04-13,1.1693,1.177,1.1693,1.1693,173824,0
1981-04-14,1.1693,1.1693,1.1693,1.1693,213859,0
1981-04-15,1.1693,1.2077,1.1693,1.2077,1351614,0
1981-04-16,1.2077,1.2077,1.1997,1.2077,483546,0
1981-04-20,1.2077,1.2303,1.2077,1.2229,1737188,0
1981-04-21,1.2229,1.2229,1.2077,1.2077,245987,0
1981-04-22,1.2077,1.2077,1.1997,1.1997,1144602,0
1981-04-23,1.1997,1.2077,1.1923,1.1923,239666,0
1981-04-24,1.1923,1.1997,1.1923,1.1923,139584,0
1981-04-27,1.1997,1.2152,1.1997,1.2077,382408,0
1981-04-28,1.2077,1.2152,1.2077,1.2077,1454325,0
1981-04-29,1.2077,1.2077,1.1997,1.2077,365030,0
1981-04-30,1.2077,1.2152,1.2077,1.2152,326051,0
1981-05-01,1.2077,1.2077,1.1923,1.1923,251252,0
1981-05-04,1.1923,1.1923,1.1693,1.1693,879127,0
1981-05-05,1.1693,1.1693,1.1544,1.1618,550969,0
1981-05-06,1.1618,1.1693,1.1618,1.1693,927059,0
1981-05-07,1.177,1.177,1.1544,1.1693,1226246,0
1981-05-08,1.1693,1.1848,1.1693,1.177,252836,0
1981-05-11,1.1923,1.2077,1.1923,1.2077,473539,0
1981-05-12,1.2077,1.253,1.2077,1.2453,721106,0
1981-05-13,1.253,1.2684,1.253,1.253,1353719,0
1981-05-14,1.253,1.2684,1.253,1.253,650521,0
1981-05-15,1.253,1.2606,1.2303,1.2453,930220,0
1981-05-18,1.2453,1.253,1.2152,1.2229,316571,0
1981-05-19,1.2229,1.2229,1.2077,1.2077,286542,0
1981-05-20,1.2077,1.2077,1.1997,1.1997,245462,0
1981-05-21,1.1997,1.2077,1.1923,1.1923,367136,0
1981-05-22,1.1997,1.2077,1.1997,1.2077,456154,0
1981-05-26,1.2077,1.2152,1.1997,1.2152,188043,0
1981-05-27,1.2152,1.2152,1.2077,1.2077,209640,0
1981-05-28,1.2077,1.2152,1.2077,1.2077,327105,0
1981-05-29,1.2152,1.2379,1.2152,1.2379,471961,0
1981-06-01,1.2453,1.2606,1.2453,1.253,270743,0
1981-06-02,1.2453,1.2453,1.2303,1.2379,682654,0
1981-06-03,1.2303,1.2303,1.2229,1.2303,90073,0
1981-06-04,1.2303,1.2303,1.2229,1.2303,347647,0
1981-06-05,1.2303,1.2303,1.2152,1.2303,395581,0
1981-06-08,1.2303,1.253,1.2303,1.2379,815916,0
1981-06-09,1.2453,1.2606,1.2453,1.253,504615,0
1981-06-10,1.253,1.2684,1.2379,1.2684,477224,0
1981-06-11,1.2834,1.3138,1.2834,1.3138,569401,0
1981-06-12,1.3138,1.3214,1.3058,1.3138,1676608,0
1981-06-15,1.3214,1.3442,1.3214,1.3442,1100883,0
1981-06-16,1.3442,1.3442,1.3214,1.3214,321837,0
1981-06-17,1.3214,1.3289,1.3058,1.3214,583624,0
1981-06-18,1.3058,1.3058,1.2911,1.2911,168032,0
1981-06-19,1.2911,1.2911,1.2684,1.2911,281281,0
1981-06-22,1.2911,1.3058,1.2834,1.2911,302873,0
1981-06-23,1.2911,1.2911,1.276,1.2911,180675,0
1981-06-24,1.2911,1.2911,1.2834,1.2911,164342,0
1981-06-25,1.2911,1.2911,1.2684,1.2684,194894,0
1981-06-26,1.2684,1.276,1.2606,1.2606,116936,0
1981-06-29,1.2606,1.276,1.253,1.253,113773,0
1981-06-30,1.253,1.2684,1.253,1.2684,278119,0
1981-07-01,1.2684,1.2684,1.253,1.2606,138532,0
1981-07-02,1.2606,1.276,1.2606,1.2606,229660,0
1981-07-06,1.2606,1.2684,1.253,1.2684,284436,0
1981-07-07,1.2684,1.2684,1.2606,1.2606,210694,0
1981-07-08,1.2606,1.2684,1.2606,1.2684,332370,0
1981-07-09,1.2684,1.2834,1.2684,1.276,223864,0
1981-07-10,1.276,1.2911,1.2684,1.276,476697,0
1981-07-13,1.276,1.2834,1.276,1.276,1259962,0
1981-07-14,1.276,1.2834,1.276,1.276,196470,0
1981-07-15,1.276,1.2986,1.276,1.2911,192263,0
1981-07-16,1.2911,1.2911,1.276,1.2911,110090,0
1981-07-17,1.2911,1.2986,1.2834,1.2986,217541,0
1981-07-20,1.2911,1.2911,1.2684,1.2684,195950,0
1981-07-21,1.2684,1.2684,1.2379,1.253,277063,0
1981-07-22,1.253,1.2684,1.253,1.253,153809,0
1981-07-23,1.253,1.253,1.2453,1.253,441408,0
1981-07-24,1.253,1.2684,1.253,1.2684,237037,0
1981-07-27,1.2684,1.276,1.2606,1.276,728482,0
1981-07-28,1.276,1.2911,1.276,1.276,235453,0
1981-07-29,1.276,1.3138,1.276,1.2986,751657,0
1981-07-30,1.2986,1.3058,1.2911,1.2986,158549,0
1981-07-31,1.2986,1.3058,1.276,1.2986,244410,0
1981-08-03,1.2986,1.3138,1.2911,1.3058,503562,0
1981-08-04,1.3058,1.3058,1.2911,1.3058,89546,0
1981-08-05,1.3058,1.3365,1.2684,1.3289,1756148,0
1981-08-06,1.3516,1.3516,1.3289,1.3442,1845692,0
1981-08-07,1.3442,1.3442,1.3214,1.3289,580469,0
1981-08-10,1.3289,1.3365,1.3138,1.3289,585731,0
1981-08-11,1.3516,1.3669,1.3516,1.3516,636298,0
1981-08-12,1.3516,1.3747,1.3516,1.3516,457212,0
1981-08-13,1.3516,1.3593,1.3516,1.3516,468272,0
1981-08-14,1.3516,1.3669,1.3516,1.3593,382939,0
1981-08-17,1.3593,1.3593,1.3516,1.3516,240721,0
1981-08-18,1.3516,1.3593,1.3516,1.3516,257049,0
1981-08-19,1.3516,1.3516,1.3365,1.3442,939175,0
1981-08-20,1.3442,1.3516,1.3365,1.3442,275482,0
1981-08-21,1.3442,1.3516,1.3442,1.3442,233871,0
1981-08-24,1.3442,1.3442,1.2834,1.3058,493553,0
1981-08-25,1.2911,1.2911,1.2834,1.2834,547285,0
1981-08-26,1.2834,1.3138,1.2834,1.3058,2162261,0
1981-08-27,1.3058,1.3138,1.3058,1.3058,293394,0
1981-08-28,1.3058,1.3289,1.3058,1.3289,365557,0
1981-08-31,1.3289,1.3365,1.3214,1.3289,365557,0
1981-09-01,1.3289,1.3289,1.3058,1.3058,4605808,0
1981-09-02,1.3058,1.3058,1.2911,1.2911,442986,0
1981-09-03,1.2911,1.2911,1.2606,1.2684,481964,0
1981-09-04,1.2606,1.2606,1.1997,1.2152,672121,0
1981-09-08,1.2152,1.2229,1.1997,1.1997,396632,0
1981-09-09,1.1997,1.2229,1.1997,1.2152,472483,0
1981-09-10,1.2152,1.2303,1.2152,1.2229,429291,0
1981-09-11,1.2303,1.2684,1.2303,1.2606,692663,0
1981-09-14,1.2606,1.276,1.2606,1.2684,282331,0
1981-09-15,1.2684,1.2834,1.2684,1.276,483546,0
1981-09-16,1.276,1.2834,1.2606,1.2684,441935,0
1981-09-17,1.2684,1.276,1.2453,1.253,182779,0
1981-09-18,1.253,1.253,1.2379,1.2379,103241,0
1981-09-21,1.2379,1.2606,1.2379,1.2606,849103,0
1981-09-22,1.276,1.3058,1.276,1.2911,442986,0
1981-09-23,1.2834,1.2834,1.2606,1.2606,142750,0
1981-09-24,1.2606,1.2684,1.2606,1.2684,439826,0
1981-09-25,1.2606,1.2606,1.2379,1.253,513571,0
1981-09-28,1.253,1.276,1.2379,1.276,957082,0
1981-09-29,1.276,1.2986,1.276,1.2911,455629,0
1981-09-30,1.2911,1.3058,1.2834,1.3058,322890,0
1981-10-01,1.3058,1.3289,1.3058,1.3214,953926,0
1981-10-02,1.3214,1.3516,1.3214,1.3442,1366363,0
1981-10-05,1.3516,1.3593,1.3516,1.3516,688974,0
1981-10-06,1.3516,1.3593,1.3516,1.3516,507777,0
1981-10-07,1.3516,1.3747,1.3516,1.3747,1139335,0
1981-10-08,1.3747,1.3896,1.3593,1.3896,1052422,0
1981-10-09,1.3896,1.3896,1.3747,1.3747,445094,0
1981-10-12,1.3747,1.3822,1.3747,1.3747,163289,0
1981-10-13,1.3747,1.3822,1.3669,1.3747,784314,0
1981-10-14,1.3747,1.3822,1.3747,1.3747,547285,0
1981-10-15,1.3747,1.3822,1.3669,1.3747,730587,0
1981-10-16,1.3747,1.3747,1.3747,1.3747,158023,0
1981-10-19,1.3747,1.3747,1.3593,1.3593,262843,0
1981-10-20,1.3669,1.3896,1.3669,1.3822,424550,0
1981-10-21,1.3822,1.3896,1.3747,1.3747,316041,0
1981-10-22,1.3747,1.3747,1.3747,1.3747,240193,0
1981-10-23,1.3747,1.3896,1.3747,1.3822,1003967,0
1981-10-26,1.3822,1.3896,1.3747,1.3822,348702,0
1981-10-27,1.3896,1.4122,1.3896,1.4122,867013,0
1981-10-28,1.4122,1.4581,1.4122,1.4506,1780905,0
1981-10-29,1.4506,1.4506,1.4352,1.4426,350284,0
1981-10-30,1.4426,1.4581,1.4426,1.4581,274431,0
1981-11-02,1.4581,1.4809,1.4581,1.4656,400852,0
1981-11-03,1.4656,1.4731,1.4581,1.4656,912838,0
1981-11-04,1.4809,1.4809,1.4656,1.4809,434560,0
1981-11-05,1.4809,1.4809,1.4809,1.4809,398215,0
1981-11-06,1.4809,1.4882,1.4809,1.4809,664219,0
1981-11-09,1.4882,1.5419,1.4882,1.5341,1178314,0
1981-11-10,1.5341,1.5567,1.5341,1.5341,898093,0
1981-11-11,1.5265,1.5265,1.5111,1.5111,243351,0
1981-11-12,1.5111,1.5265,1.5034,1.5034,564137,0
1981-11-13,1.5034,1.5034,1.4882,1.4957,1579163,0
1981-11-16,1.4957,1.5034,1.4809,1.4809,601008,0
1981-11-17,1.4882,1.5034,1.4882,1.4957,730058,0
1981-11-18,1.4957,1.5034,1.4957,1.4957,287604,0
1981-11-19,1.4957,1.5034,1.4957,1.4957,1222034,0
1981-11-20,1.4957,1.5034,1.4809,1.4957,542014,0
1981-11-23,1.4957,1.5111,1.4957,1.5034,644728,0
1981-11-24,1.5034,1.5034,1.4809,1.4957,2017936,0
1981-11-25,1.5034,1.5034,1.5034,1.5034,328685,0
1981-11-27,1.5034,1.5111,1.5034,1.5111,166974,0
1981-11-30,1.5111,1.5189,1.5034,1.5111,322890,0
1981-12-01,1.5111,1.5265,1.5034,1.5111,918633,0
1981-12-02,1.5111,1.5111,1.5034,1.5034,286021,0
1981-12-03,1.5034,1.5034,1.4957,1.5034,641043,0
1981-12-04,1.5034,1.5111,1.5034,1.5034,453522,0
1981-12-07,1.5034,1.5034,1.4957,1.5034,1267335,0
1981-12-08,1.5034,1.5034,1.5034,1.5034,407694,0
1981-12-09,1.5034,1.5189,1.5034,1.5189,189625,0
1981-12-10,1.5189,1.5189,1.5034,1.5111,277063,0
1981-12-11,1.5111,1.5189,1.5034,1.5034,678440,0
1981-12-14,1.5034,1.5034,1.5034,1.5034,261261,0
1981-12-15,1.5034,1.5111,1.4957,1.5034,407694,0
1981-12-16,1.5034,1.5111,1.5034,1.5111,255993,0
1981-12-17,1.5111,1.5111,1.5034,1.5034,227552,0
1981-12-18,1.5034,1.5034,1.4882,1.4882,491450,0
1981-12-21,1.4882,1.4882,1.4731,1.4731,139584,0
1981-12-22,1.4731,1.4809,1.4731,1.4809,317620,0
1981-12-23,1.4809,1.4882,1.4731,1.4809,382408,0
1981-12-24,1.4809,1.4957,1.4809,1.4957,278119,0
1981-12-28,1.4957,1.4957,1.4882,1.4882,198580,0
1981-12-29,1.4882,1.4957,1.4882,1.4882,119043,0
1981-12-30,1.4882,1.4957,1.4809,1.4882,84804,0
1981-12-31,1.4882,1.5034,1.4809,1.5034,283388,0
1982-01-04,1.5034,1.5111,1.5034,1.5034,286021,0
1982-01-05,1.4957,1.5034,1.4809,1.4809,285493,0
1982-01-06,1.4581,1.4809,1.4352,1.4506,331318,0
1982-01-07,1.4352,1.4506,1.4277,1.4426,319731,0
1982-01-08,1.4656,1.4809,1.4506,1.4656,374513,0
1982-01-11,1.4581,1.4656,1.4506,1.4506,169609,0
1982-01-12,1.4506,1.4581,1.4426,1.4506,275482,0
1982-01-13,1.4506,1.4581,1.4426,1.4506,425077,0
1982-01-14,1.4506,1.4581,1.4426,1.4506,293394,0
1982-01-15,1.4581,1.4581,1.4506,1.4581,183831,0
1982-01-18,1.4731,1.4882,1.4581,1.4882,302347,0
1982-01-19,1.4809,1.4957,1.4731,1.4731,243881,0
1982-01-20,1.4809,1.4809,1.4731,1.4731,127998,0
1982-01-21,1.4809,1.4809,1.4656,1.4731,146433,0
1982-01-22,1.4809,1.4882,1.4809,1.4882,150648,0
1982-01-25,1.4809,1.4882,1.4731,1.4882,318675,0
1982-01-26,1.4957,1.5034,1.4809,1.5034,704249,0
1982-01-27,1.5341,1.5643,1.5034,1.5492,985528,0
1982-01-28,1.5643,1.5794,1.5567,1.5718,611543,0
1982-01-29,1.5567,1.5718,1.5492,1.5643,359233,0
1982-02-01,1.5567,1.5643,1.5492,1.5567,310249,0
1982-02-02,1.5492,1.5567,1.5419,1.5492,112721,0
1982-02-03,1.5341,1.5419,1.5265,1.5265,160130,0
1982-02-04,1.5034,1.5265,1.4809,1.5265,173299,0
1982-02-05,1.5419,1.5492,1.5341,1.5492,277592,0
1982-02-08,1.5419,1.5492,1.5341,1.5492,2081146,0
1982-02-09,1.5265,1.5341,1.5189,1.5341,1431149,0
1982-02-10,1.5341,1.5341,1.5265,1.5265,179619,0
1982-02-11,1.5341,1.5419,1.5265,1.5341,109561,0
1982-02-12,1.5341,1.5341,1.5265,1.5341,118515,0
1982-02-16,1.5419,1.5567,1.5189,1.5492,1804608,0
1982-02-17,1.5492,1.5643,1.5419,1.5567,710571,0
1982-02-18,1.5643,1.5718,1.5492,1.5643,218070,0
1982-02-19,1.5874,1.61,1.5643,1.61,942337,0
1982-02-22,1.6251,1.6251,1.6175,1.6251,389786,0
1982-02-23,1.6251,1.6251,1.61,1.6251,373984,0
1982-02-24,1.6251,1.6251,1.61,1.6251,462476,0
1982-02-25,1.6251,1.6251,1.6175,1.6251,303402,0
1982-02-26,1.6251,1.6251,1.6251,1.6251,287604,0
1982-03-01,1.6328,1.6479,1.6251,1.6403,276013,0
1982-03-02,1.6403,1.6553,1.6175,1.6553,359763,0
1982-03-03,1.6553,1.6628,1.6479,1.6628,558870,0
1982-03-04,1.6628,1.6783,1.6553,1.6553,632085,0
1982-03-05,1.6553,1.6553,1.6479,1.6553,880183,0
1982-03-08,1.6553,1.6628,1.6553,1.6553,651575,0
1982-03-09,1.6553,1.6553,1.6479,1.6553,324997,0
1982-03-10,1.6553,1.6628,1.6479,1.6628,1055583,0
1982-03-11,1.6553,1.6628,1.6553,1.6553,335533,0
1982-03-12,1.6553,1.6553,1.6403,1.6403,235977,0
1982-03-15,1.6479,1.6553,1.6328,1.6553,269691,0
1982-03-16,1.6553,1.6553,1.6403,1.6479,453522,0
1982-03-17,1.6403,1.6479,1.6328,1.6403,119043,0
1982-03-18,1.6403,1.6479,1.6328,1.6479,226496,0
1982-03-19,1.6553,1.6553,1.6479,1.6479,369242,0
1982-03-22,1.6553,1.6553,1.6403,1.6553,629456,0
1982-03-23,1.6553,1.6553,1.6479,1.6553,210694,0
1982-03-24,1.6553,1.6628,1.6553,1.6553,407170,0
1982-03-25,1.6628,1.6783,1.6479,1.6705,768513,0
1982-03-26,1.6783,1.6783,1.6705,1.6783,213329,0
1982-03-29,1.6705,1.6783,1.6553,1.6628,236504,0
1982-03-30,1.6628,1.6705,1.6553,1.6628,361871,0
1982-03-31,1.6628,1.6628,1.6553,1.6553,250728,0
1982-04-01,1.6705,1.6783,1.6553,1.6705,308669,0
1982-04-02,1.6858,1.7012,1.6783,1.7012,399269,0
1982-04-05,1.7087,1.7161,1.7012,1.7087,489865,0
1982-04-06,1.6936,1.7087,1.6783,1.7012,908622,0
1982-04-07,1.7087,1.7161,1.7012,1.7087,437721,0
1982-04-08,1.7087,1.7087,1.7012,1.7087,163289,0
1982-04-12,1.7161,1.724,1.7087,1.7087,654740,0
1982-04-13,1.739,1.7616,1.7161,1.7616,740068,0
1982-04-14,1.7543,1.7616,1.7466,1.7466,210694,0
1982-04-15,1.7466,1.7543,1.739,1.7466,626822,0
1982-04-16,1.7616,1.7772,1.7543,1.7695,440349,0
1982-04-19,1.7772,1.7847,1.7616,1.7695,416126,0
1982-04-20,1.7616,1.7772,1.7543,1.7616,1071913,0
1982-04-21,1.7695,1.7772,1.7616,1.7695,211225,0
1982-04-22,1.7847,1.7924,1.7616,1.7847,292868,0
1982-04-23,1.8149,1.8453,1.7847,1.807,763245,0
1982-04-26,1.8149,1.8223,1.807,1.8149,483023,0
1982-04-27,1.807,1.8149,1.7924,1.7998,589949,0
1982-04-28,1.7924,1.807,1.7772,1.7772,1164093,0
1982-04-29,1.7543,1.7695,1.7315,1.739,1460119,0
1982-04-30,1.7466,1.7543,1.739,1.739,1854121,0
1982-05-03,1.7543,1.7695,1.7315,1.7695,534117,0
1982-05-04,1.7695,1.7772,1.7616,1.7695,1426934,0
1982-05-05,1.7847,1.7998,1.7695,1.7998,400852,0
1982-05-06,1.8149,1.8299,1.807,1.8299,2725347,0
1982-05-07,1.8299,1.8378,1.8149,1.8378,507777,0
1982-05-10,1.8299,1.8299,1.8299,1.8299,278119,0
1982-05-11,1.8378,1.8378,1.8299,1.8378,304980,0
1982-05-12,1.8299,1.8378,1.8149,1.8223,419283,0
1982-05-13,1.8223,1.8223,1.8149,1.8149,157494,0
1982-05-14,1.8149,1.8223,1.807,1.8149,377670,0
1982-05-17,1.7924,1.8149,1.7616,1.7616,866485,0
1982-05-18,1.7695,1.7772,1.7543,1.7772,832247,0
1982-05-19,1.7772,1.7772,1.7695,1.7772,1058746,0
1982-05-20,1.7695,1.7772,1.7543,1.7772,301293,0
1982-05-21,1.7847,1.7924,1.7772,1.7847,169081,0
1982-05-24,1.7695,1.7772,1.7543,1.7772,301293,0
1982-05-25,1.7998,1.807,1.7924,1.7924,307089,0
1982-05-26,1.7924,1.7998,1.7847,1.7847,401900,0
1982-05-27,1.7924,1.7924,1.7847,1.7847,567300,0
1982-05-28,1.7772,1.7847,1.7695,1.7695,972360,0
1982-06-01,1.7772,1.7772,1.7616,1.7616,172243,0
1982-06-02,1.7616,1.7695,1.7466,1.7543,632613,0
1982-06-03,1.7466,1.7616,1.739,1.739,353443,0
1982-06-04,1.7161,1.739,1.6858,1.7087,858585,0
1982-06-07,1.724,1.739,1.7161,1.724,376091,0
1982-06-08,1.7315,1.7315,1.724,1.724,147486,0
1982-06-09,1.7161,1.724,1.7161,1.7161,146963,0
1982-06-10,1.7161,1.7161,1.7161,1.7161,370822,0
1982-06-11,1.739,1.7466,1.724,1.724,862269,0
1982-06-14,1.7161,1.7161,1.7012,1.7087,145905,0
1982-06-15,1.6858,1.7012,1.6705,1.6858,357131,0
1982-06-16,1.6936,1.6936,1.6858,1.6858,658953,0
1982-06-17,1.6783,1.6858,1.6628,1.6628,253363,0
1982-06-18,1.6628,1.6705,1.6553,1.6628,439300,0
1982-06-21,1.6553,1.6628,1.6553,1.6553,258102,0
1982-06-22,1.6628,1.6705,1.6553,1.6628,654210,0
1982-06-23,1.6783,1.6783,1.6705,1.6705,161709,0
1982-06-24,1.6858,1.6858,1.6705,1.6783,225446,0
1982-06-25,1.6858,1.6936,1.6705,1.6705,576777,0
1982-06-28,1.6858,1.7012,1.6705,1.7012,166451,0
1982-06-29,1.7161,1.7161,1.7012,1.7161,145384,0
1982-06-30,1.7315,1.739,1.7161,1.724,98504,0
1982-07-01,1.6936,1.7315,1.6553,1.6705,358970,0
1982-07-02,1.6858,1.6936,1.6553,1.6705,102450,0
1982-07-06,1.6858,1.6936,1.6553,1.6705,96921,0
1982-07-07,1.6858,1.6936,1.6705,1.6858,120360,0
1982-07-08,1.6936,1.7087,1.6705,1.7087,528319,0
1982-07-09,1.7466,1.7695,1.7161,1.7543,130367,0
1982-07-12,1.807,1.8149,1.7772,1.7772,581786,0
1982-07-13,1.7543,1.7772,1.7315,1.7543,190943,0
1982-07-14,1.7466,1.7543,1.7161,1.7466,388995,0
1982-07-15,1.7466,1.7543,1.7315,1.7543,258629,0
1982-07-16,1.7543,1.7695,1.7466,1.7695,847787,0
1982-07-19,1.7695,1.7695,1.7543,1.7695,86121,0
1982-07-20,1.7543,1.7695,1.7315,1.7466,130103,0
1982-07-21,1.7087,1.7543,1.6553,1.6858,449045,0
1982-07-22,1.7161,1.7315,1.6936,1.7161,629188,0
1982-07-23,1.7315,1.7466,1.7161,1.7466,1061642,0
1982-07-26,1.7315,1.7466,1.7161,1.7315,195418,0
1982-07-27,1.6936,1.7161,1.6705,1.6858,373194,0
1982-07-28,1.6479,1.6553,1.6251,1.6328,638144,0
1982-07-29,1.6705,1.6858,1.6479,1.6858,303138,0
1982-07-30,1.6858,1.6858,1.6705,1.6705,72427,0
1982-08-02,1.6858,1.7087,1.6553,1.6936,658953,0
1982-08-03,1.7087,1.7161,1.6858,1.6858,419021,0
1982-08-04,1.6858,1.6936,1.6705,1.6705,388733,0
1982-08-05,1.6783,1.6858,1.6628,1.6628,753237,0
1982-08-06,1.6783,1.6858,1.6479,1.6783,276274,0
1982-08-09,1.6479,1.6628,1.6251,1.6479,186732,0
1982-08-10,1.6783,1.6858,1.6628,1.6628,891507,0
1982-08-11,1.7012,1.739,1.6628,1.7012,682129,0
1982-08-12,1.724,1.739,1.7161,1.7161,463003,0
1982-08-13,1.739,1.7466,1.7161,1.7466,378464,0
1982-08-16,1.8149,1.8223,1.7847,1.7847,694504,0
1982-08-17,1.8757,1.9136,1.8378,1.8833,2087728,0
1982-08-18,1.8833,1.9136,1.8608,1.8757,909943,0
1982-08-19,1.8757,1.8833,1.8528,1.8528,824348,0
1982-08-20,1.8983,1.9364,1.8608,1.9213,560713,0
1982-08-23,1.9213,1.9516,1.8983,1.9364,928115,0
1982-08-24,1.9364,1.9516,1.9213,1.9213,360025,0
1982-08-25,1.9136,1.9213,1.8983,1.9136,1013183,0
1982-08-26,1.9136,1.9364,1.8833,1.9136,562031,0
1982-08-27,1.8983,1.9136,1.8757,1.8983,951290,0
1982-08-30,1.8757,1.8833,1.8608,1.8757,175934,0
1982-08-31,1.8757,1.8983,1.8528,1.8983,672121,0
1982-09-01,1.8833,1.8983,1.8757,1.8983,298133,0
1982-09-02,1.8983,1.9136,1.8757,1.9136,419546,0
1982-09-03,1.9591,1.9971,1.9213,1.9971,787212,0
1982-09-07,1.9971,2.0123,1.9743,1.9743,608908,0
1982-09-08,1.9743,1.9892,1.9591,1.9743,270743,0
1982-09-09,1.9516,1.9591,1.9364,1.9364,436931,0
1982-09-10,1.9364,1.9516,1.9213,1.9364,291287,0
1982-09-13,1.9516,1.9591,1.9213,1.9516,657897,0
1982-09-14,1.9516,1.9591,1.9364,1.9364,814076,0
1982-09-15,1.9364,1.9364,1.9213,1.9364,131158,0
1982-09-16,1.9364,1.9364,1.9213,1.9364,220439,0
1982-09-17,1.9364,1.9591,1.9136,1.9213,373984,0
1982-09-20,1.9213,1.9213,1.9136,1.9136,233341,0
1982-09-21,1.9591,1.9892,1.9213,1.9892,448520,0
1982-09-22,1.9743,2.0123,1.9364,1.9516,452995,0
1982-09-23,1.9591,1.9743,1.9364,1.9591,297610,0
1982-09-24,1.9743,1.9892,1.9591,1.9892,306298,0
1982-09-27,1.9892,1.9892,1.9743,1.9892,200686,0
1982-09-28,1.9743,1.9892,1.9591,1.9892,574674,0
1982-09-29,1.9591,1.9743,1.9516,1.9591,413227,0
1982-09-30,1.9591,1.9743,1.9516,1.9743,273637,0
1982-10-01,1.9743,1.9892,1.9591,1.9743,2087467,0
1982-10-04,1.9591,1.9743,1.9516,1.9743,596005,0
1982-10-05,1.9743,1.9892,1.9591,1.9743,115093,0
1982-10-06,1.9743,1.9892,1.9591,1.9892,1043732,0
1982-10-07,2.0123,2.0201,1.9892,1.9971,1492515,0
1982-10-08,2.0123,2.0351,1.9892,2.0351,1951306,0
1982-10-11,2.0579,2.096,2.0123,2.0579,1341076,0
1982-10-12,2.0351,2.0579,2.0123,2.0201,739807,0
1982-10-13,2.0201,2.0351,1.9971,2.0123,823557,0
1982-10-14,1.9971,2.0123,1.9743,1.9971,865960,0
1982-10-15,1.9743,1.9971,1.9516,1.9971,193578,0
1982-10-18,1.9892,1.9971,1.9591,1.9971,1313160,0
1982-10-19,1.9892,1.9971,1.9743,1.9971,194366,0
1982-10-20,1.9892,1.9971,1.9591,1.9971,145643,0
1982-10-21,1.8833,1.9743,1.7998,1.8608,1424565,0
1982-10-22,1.8757,1.8833,1.8608,1.8833,949444,0
1982-10-25,1.8528,1.8608,1.8378,1.8378,451414,0
1982-10-26,1.8528,1.8757,1.8223,1.8757,630772,0
1982-10-27,1.8983,1.9136,1.8757,1.8833,475907,0
1982-10-28,1.8833,1.9136,1.8608,1.8608,732431,0
1982-10-29,1.8608,1.8757,1.8528,1.8757,750605,0
1982-11-01,1.8757,1.8833,1.8608,1.8833,666327,0
1982-11-02,1.9213,1.9516,1.8983,1.9364,1816198,0
1982-11-03,1.9061,1.9289,1.8757,1.9136,3230753,0
1982-11-04,1.9439,1.9516,1.9136,1.9289,1936557,0
1982-11-05,1.9289,1.9439,1.9136,1.9289,714260,0
1982-11-08,1.9439,1.9516,1.9136,1.9289,926270,0
1982-11-09,1.9439,1.9669,1.9136,1.9516,1152503,0
1982-11-10,1.9439,1.9516,1.9289,1.9289,1388222,0
1982-11-11,1.9289,1.9516,1.9061,1.9061,2244962,0
1982-11-12,1.8907,1.9061,1.8757,1.8757,2377437,0
1982-11-15,1.8528,1.8907,1.8149,1.8299,655786,0
1982-11-16,1.8378,1.8682,1.7998,1.8528,1051109,0
1982-11-17,1.8682,1.9061,1.8299,1.8528,896769,0
1982-11-18,1.8528,1.8682,1.8299,1.8378,1303679,0
1982-11-19,1.8378,1.8528,1.8149,1.8378,1077973,0
1982-11-22,1.8299,1.8378,1.8149,1.8299,410595,0
1982-11-23,1.7924,1.8149,1.7616,1.7998,1500152,0
1982-11-24,1.7998,1.8149,1.7924,1.7998,427447,0
1982-11-26,1.8149,1.8299,1.7998,1.8299,343960,0
1982-11-29,1.8299,1.8299,1.8149,1.8149,418760,0
1982-11-30,1.8378,1.8528,1.8299,1.8528,568879,0
1982-12-01,1.8528,1.8682,1.8299,1.8528,421392,0
1982-12-02,1.8528,1.8682,1.8299,1.8528,131680,0
1982-12-03,1.8528,1.8682,1.8378,1.8682,785632,0
1982-12-06,1.8682,1.8757,1.8528,1.8757,236504,0
1982-12-07,1.8907,1.9061,1.8757,1.8907,957872,0
1982-12-08,1.9061,1.9136,1.8907,1.9136,481440,0
1982-12-09,1.9136,1.9289,1.9061,1.9136,277592,0
1982-12-10,1.9439,1.9516,1.9136,1.9289,601271,0
1982-12-13,1.9516,1.9669,1.9289,1.9289,772727,0
1982-12-14,1.9669,1.9817,1.9439,1.9516,340008,0
1982-12-15,1.9669,1.9817,1.9516,1.9516,1134068,0
1982-12-16,1.9669,1.9892,1.9439,1.9892,1275497,0
1982-12-17,1.9892,2.0049,1.9669,1.9892,240455,0
1982-12-20,2.0201,2.0201,2.0049,2.0201,76114,0
1982-12-21,2.0049,2.0049,1.9892,2.0049,284966,0
1982-12-22,2.0201,2.0201,2.0049,2.0049,207534,0
1982-12-23,1.9892,2.0278,1.9516,2.0201,147486,0
1982-12-27,2.0429,2.0579,2.0201,2.0429,319993,0
1982-12-28,2.0278,2.0579,2.0049,2.0049,466693,0
1982-12-29,2.0049,2.0201,1.9892,2.0049,339219,0
1982-12-30,2.0201,2.0201,2.0049,2.0049,441408,0
1982-12-31,2.0579,2.0807,2.0201,2.0807,240721,0
1983-01-03,2.0579,2.0656,2.0278,2.0278,194366,0
1983-01-04,2.0579,2.0807,2.0278,2.0656,882287,0
1983-01-05,2.0807,2.096,2.0656,2.0807,427973,0
1983-01-06,2.0807,2.096,2.0579,2.096,505668,0
1983-01-07,2.0807,2.096,2.0656,2.0656,369242,0
1983-01-10,2.0656,2.0807,2.0429,2.0579,327105,0
1983-01-11,2.0278,2.0429,2.0049,2.0201,895719,0
1983-01-12,2.0278,2.0429,2.0201,2.0201,261001,0
1983-01-13,2.0049,2.0201,1.9892,1.9892,665006,0
1983-01-14,2.0049,2.0201,1.9892,2.0201,534117,0
1983-01-17,2.0429,2.0579,2.0201,2.0278,174090,0
1983-01-18,2.0201,2.0278,1.9892,2.0201,439564,0
1983-01-19,2.0049,2.0201,1.9817,2.0049,248360,0
1983-01-20,2.0049,2.0049,1.9892,1.9892,122469,0
1983-01-21,1.9892,2.0049,1.9817,2.0049,523048,0
1983-01-24,1.9892,2.0049,1.9669,1.9892,1166990,0
1983-01-25,2.0278,2.0429,2.0049,2.0278,968672,0
1983-01-26,2.0429,2.0656,2.0049,2.0278,1208605,0
1983-01-27,2.0278,2.0278,2.0201,2.0201,545438,0
1983-01-28,2.0278,2.0429,2.0201,2.0201,278909,0
1983-01-31,2.0429,2.0579,2.0201,2.0579,872541,0
1983-02-01,2.0807,2.096,2.0656,2.0807,1253637,0
1983-02-02,2.0807,2.096,2.0579,2.0656,2050065,0
1983-02-03,2.0656,2.0807,2.0504,2.0656,1666074,0
1983-02-04,2.0656,2.0656,2.0504,2.0504,248883,0
1983-02-07,2.0656,2.0807,2.0504,2.0656,113511,0
1983-02-08,2.0807,2.0884,2.0656,2.0656,143798,0
1983-02-09,2.0278,2.0656,1.9743,1.9743,4550758,0
1983-02-10,1.9971,2.0123,1.9892,1.9892,287861,0
1983-02-11,1.9971,2.0123,1.9743,1.9892,342908,0
1983-02-14,1.9892,1.9892,1.9743,1.9892,186466,0
1983-02-15,1.9892,1.9892,1.9743,1.9743,651838,0
1983-02-16,1.9892,1.9971,1.9743,1.9892,372668,0
1983-02-17,1.9971,2.0278,1.9743,2.0278,678440,0
1983-02-18,2.0351,2.0504,2.0123,2.0351,621549,0
1983-02-22,2.0351,2.0504,2.0278,2.0351,462214,0
1983-02-23,2.0278,2.0351,2.0123,2.0278,324734,0
1983-02-24,2.0807,2.0884,2.0504,2.0807,1593912,0
1983-02-25,2.1262,2.1567,2.1034,2.1567,1721117,0
1983-02-28,2.1719,2.1795,2.1413,2.1795,1027932,0
1983-03-01,2.2099,2.2327,2.1795,2.2327,1189374,0
1983-03-02,2.2858,2.2858,2.2327,2.2707,1985807,0
1983-03-03,2.2631,2.2707,2.2478,2.2707,602325,0
1983-03-04,2.2478,2.2631,2.2327,2.2478,482230,0
1983-03-07,2.2327,2.2478,2.2099,2.2175,397688,0
1983-03-08,2.2175,2.2327,2.2099,2.2175,632085,0
1983-03-09,2.2175,2.2327,2.2099,2.2327,688974,0
1983-03-10,2.3009,2.3085,2.2707,2.2858,661847,0
1983-03-11,2.2631,2.2707,2.2478,2.2707,273637,0
1983-03-14,2.2631,2.2707,2.2478,2.2631,343172,0
1983-03-15,2.2707,2.2858,2.2478,2.2858,265477,0
1983-03-16,2.2707,2.2858,2.2631,2.2707,263635,0
1983-03-17,2.2707,2.2707,2.2631,2.2631,309720,0
1983-03-18,2.2858,2.3009,2.2631,2.2707,460632,0
1983-03-21,2.3009,2.3085,2.2707,2.3085,411383,0
1983-03-22,2.3085,2.3238,2.3009,2.3009,899144,0
1983-03-23,2.3238,2.3393,2.3009,2.3393,413490,0
1983-03-24,2.3393,2.3542,2.3238,2.3393,902043,0
1983-03-25,2.3238,2.3393,2.3009,2.3085,479070,0
1983-03-28,2.3085,2.3238,2.3009,2.3238,159340,0
1983-03-29,2.3238,2.3238,2.3085,2.3238,105874,0
1983-03-30,2.3085,2.3238,2.3009,2.3238,174090,0
1983-03-31,2.3009,2.3238,2.2707,2.2858,215701,0
1983-04-04,2.2858,2.3009,2.2631,2.2858,818290,0
1983-04-05,2.2858,2.3009,2.2707,2.2707,150906,0
1983-04-06,2.2707,2.2858,2.2478,2.2631,276537,0
1983-04-07,2.2631,2.2707,2.2478,2.2631,106139,0
1983-04-08,2.2707,2.2707,2.2631,2.2631,136424,0
1983-04-11,2.2858,2.3009,2.2707,2.2858,170138,0
1983-04-12,2.2858,2.2858,2.2707,2.2858,410066,0
1983-04-13,2.3009,2.3009,2.2858,2.3009,792480,0
1983-04-14,2.2858,2.3009,2.2707,2.3009,1357141,0
1983-04-15,2.2858,2.3009,2.2707,2.2858,539908,0
1983-04-18,2.3009,2.3009,2.2858,2.2858,661321,0
1983-04-19,2.3085,2.3238,2.2858,2.3085,1001332,0
1983-04-20,2.3617,2.3919,2.3238,2.3617,811703,0
1983-04-21,2.3769,2.3919,2.3617,2.3769,885449,0
1983-04-22,2.3919,2.3999,2.3769,2.3769,768513,0
1983-04-25,2.3769,2.3919,2.3617,2.3617,233081,0
1983-04-26,2.3769,2.3769,2.3617,2.3769,293130,0
1983-04-27,2.3769,2.3919,2.3617,2.3769,999489,0
1983-04-28,2.3919,2.3919,2.3769,2.3919,713994,0
1983-04-29,2.3769,2.3919,2.3617,2.3919,296554,0
1983-05-02,2.3919,2.3919,2.3769,2.3919,315780,0
1983-05-03,2.3769,2.3919,2.3542,2.3617,577566,0
1983-05-04,2.3919,2.3999,2.3617,2.3999,1727177,0
1983-05-05,2.415,2.4226,2.3845,2.4226,3344529,0
1983-05-06,2.3999,2.415,2.3845,2.3845,923110,0
1983-05-09,2.3694,2.3845,2.3617,2.3694,502246,0
1983-05-10,2.3694,2.3845,2.3617,2.3694,363187,0
1983-05-11,2.3694,2.3694,2.3617,2.3617,612070,0
1983-05-12,2.3845,2.3999,2.3617,2.3999,289966,0
1983-05-13,2.4226,2.4376,2.3999,2.4376,911258,0
1983-05-16,2.4226,2.4226,2.415,2.415,286283,0
1983-05-17,2.415,2.415,2.3999,2.415,694242,0
1983-05-18,2.415,2.4226,2.3999,2.415,835935,0
1983-05-19,2.3999,2.415,2.3999,2.3999,116409,0
1983-05-20,2.3845,2.3999,2.3694,2.3845,471695,0
1983-05-23,2.3617,2.3694,2.3468,2.3617,235188,0
1983-05-24,2.3617,2.3845,2.3468,2.3617,1946828,0
1983-05-25,2.3845,2.3999,2.3694,2.3999,527791,0
1983-05-26,2.3999,2.415,2.3845,2.3999,1956836,0
1983-05-27,2.3845,2.3999,2.3694,2.3999,166974,0
1983-05-31,2.3694,2.3845,2.3468,2.3617,521471,0
1983-06-01,2.3315,2.3617,2.3315,2.3617,494078,0
1983-06-02,2.3694,2.3694,2.3468,2.3694,507777,0
1983-06-03,2.3617,2.3694,2.3468,2.3468,639198,0
1983-06-06,2.3617,2.3694,2.3468,2.3617,129314,0
1983-06-07,2.3617,2.3617,2.3468,2.3468,160917,0
1983-06-08,2.3468,2.3617,2.3468,2.3468,657897,0
1983-06-09,2.3468,2.3617,2.3468,2.3617,101925,0
1983-06-10,2.3617,2.3617,2.3468,2.3468,362661,0
1983-06-13,2.3315,2.3617,2.3315,2.3468,247044,0
1983-06-14,2.3468,2.3617,2.3468,2.3468,341590,0
1983-06-15,2.3468,2.3617,2.3162,2.3315,223864,0
1983-06-16,2.3468,2.3617,2.3315,2.3468,705041,0
1983-06-17,2.3468,2.3617,2.3468,2.3468,234135,0
1983-06-20,2.3617,2.3694,2.3468,2.3468,617602,0
1983-06-21,2.3617,2.3617,2.3468,2.3617,197789,0
1983-06-22,2.3617,2.3694,2.3468,2.3617,285229,0
1983-06-23,2.3617,2.3694,2.3468,2.3694,411383,0
1983-06-24,2.3694,2.3845,2.3468,2.3468,254943,0
1983-06-27,2.3315,2.3468,2.3162,2.3315,203322,0
1983-06-28,2.3617,2.3694,2.3315,2.3315,333689,0
1983-06-29,2.3468,2.3468,2.3085,2.3315,498034,0
1983-06-30,2.3468,2.3617,2.3315,2.3617,116673,0
1983-07-01,2.3617,2.3845,2.3617,2.3694,231237,0
1983-07-05,2.3468,2.3694,2.3162,2.3315,165656,0
1983-07-06,2.3315,2.3468,2.3162,2.3468,335270,0
1983-07-07,2.3468,2.3468,2.3162,2.3468,354755,0
1983-07-08,2.3315,2.3617,2.3315,2.3468,532006,0
1983-07-11,2.3617,2.3694,2.3617,2.3694,144326,0
1983-07-12,2.3617,2.3694,2.3468,2.3468,148801,0
1983-07-13,2.3468,2.3845,2.3468,2.3845,651838,0
1983-07-14,2.3845,2.415,2.3694,2.415,298661,0
1983-07-15,2.415,2.4376,2.415,2.4376,479331,0
1983-07-18,2.4376,2.468,2.4376,2.4528,376091,0
1983-07-19,2.4376,2.4528,2.4376,2.4528,366875,0
1983-07-20,2.4376,2.4528,2.3999,2.4226,802220,0
1983-07-21,2.4226,2.4376,2.415,2.4226,670011,0
1983-07-22,2.415,2.4226,2.3999,2.415,141167,0
1983-07-25,2.415,2.4226,2.3999,2.4226,203585,0
1983-07-26,2.3999,2.4226,2.3999,2.4226,608646,0
1983-07-27,2.415,2.4226,2.415,2.415,998694,0
1983-07-28,2.4226,2.4226,2.415,2.4226,1136706,0
1983-07-29,2.4226,2.4226,2.3999,2.3999,575462,0
1983-08-01,2.415,2.415,2.3845,2.3999,395845,0
1983-08-02,2.3845,2.415,2.3845,2.415,282068,0
1983-08-03,2.415,2.415,2.3999,2.415,2022148,0
1983-08-04,2.3919,2.4528,2.3694,2.3845,1367942,0
1983-08-05,2.3845,2.3919,2.3845,2.3845,453788,0
1983-08-08,2.3694,2.3845,2.3009,2.3315,194894,0
1983-08-09,2.3009,2.3315,2.2707,2.2707,1656068,0
1983-08-10,2.2707,2.3009,2.2631,2.2858,940230,0
1983-08-11,2.2858,2.3009,2.2707,2.2858,842519,0
1983-08-12,2.3009,2.3009,2.2858,2.3009,63735,0
1983-08-15,2.3009,2.3315,2.3009,2.3009,270743,0
1983-08-16,2.3162,2.3315,2.3009,2.3162,332636,0
1983-08-17,2.3162,2.3845,2.3162,2.3845,180410,0
1983-08-18,2.3393,2.3845,2.3393,2.3393,134055,0
1983-08-19,2.3393,2.3542,2.3393,2.3393,111403,0
1983-08-22,2.3542,2.3845,2.3542,2.3542,80589,0
1983-08-23,2.3542,2.3845,2.3542,2.3542,549126,0
1983-08-24,2.3542,2.3694,2.3542,2.3542,419546,0
1983-08-25,2.3542,2.3694,2.3393,2.3694,464056,0
1983-08-26,2.3845,2.3845,2.3393,2.3393,274692,0
1983-08-29,2.3542,2.3542,2.3315,2.3542,154859,0
1983-08-30,2.3694,2.3694,2.3542,2.3542,39241,0
1983-08-31,2.3542,2.3694,2.3393,2.3393,531480,0
1983-09-01,2.3393,2.3542,2.3393,2.3393,304718,0
1983-09-02,2.3542,2.3542,2.3315,2.3542,173559,0
1983-09-06,2.3393,2.3845,2.3393,2.3694,506197,0
1983-09-07,2.3845,2.3919,2.3694,2.3919,190416,0
1983-09-08,2.3919,2.4073,2.3919,2.3919,182516,0
1983-09-09,2.3919,2.4073,2.3845,2.3919,264422,0
1983-09-12,2.4073,2.4528,2.4073,2.4376,236766,0
1983-09-13,2.4528,2.5591,2.4528,2.4605,301032,0
1983-09-14,2.4605,2.4605,2.4226,2.4528,208061,0
1983-09-15,2.4605,2.4605,2.4528,2.4605,207799,0
1983-09-16,2.4605,2.4605,2.4376,2.4605,243090,0
1983-09-19,2.4605,2.4756,2.4528,2.4528,447467,0
1983-09-20,2.4756,2.5287,2.4605,2.5287,448520,0
1983-09-21,2.5213,2.5287,2.5213,2.5213,391632,0
1983-09-22,2.5287,2.5591,2.5213,2.5287,705831,0
1983-09-23,2.5287,2.5591,2.491,2.5439,513304,0
1983-09-26,2.5818,2.5972,2.5591,2.5818,963932,0
1983-09-27,2.5818,2.5972,2.5742,2.5742,998694,0
1983-09-28,2.5818,2.5818,2.5591,2.5742,1016607,0
1983-09-29,2.5818,2.5818,2.5742,2.5742,327632,0
1983-09-30,2.5818,2.5818,2.5439,2.5439,821975,0
1983-10-03,2.5591,2.5742,2.5439,2.5742,347121,0
1983-10-04,2.5972,2.6958,2.5818,2.6958,747181,0
1983-10-05,2.6958,2.7643,2.6808,2.7643,1172784,0
1983-10-06,2.749,2.7643,2.7185,2.7339,2155418,0
1983-10-07,2.7185,2.7339,2.6808,2.6808,363713,0
1983-10-10,2.6655,2.6808,2.6503,2.6808,749549,0
1983-10-11,2.6808,2.6808,2.5972,2.6125,388995,0
1983-10-12,2.6125,2.6125,2.5742,2.5742,1052948,0
1983-10-13,2.5742,2.5818,2.5287,2.5742,1384268,0
1983-10-14,2.5742,2.5742,2.5439,2.5439,2548100,0
1983-10-17,2.5591,2.5818,2.5439,2.5742,938647,0
1983-10-18,2.5742,2.5742,2.5439,2.5742,453522,0
1983-10-19,2.5742,2.5818,2.5591,2.5818,1478294,0
1983-10-20,2.5818,2.6125,2.5818,2.5972,117728,0
1983-10-21,2.6273,2.6655,2.6125,2.6655,640512,0
1983-10-24,2.6503,2.6655,2.6273,2.6655,1460911,0
1983-10-25,2.6655,2.749,2.6655,2.7185,410595,0
1983-10-26,2.7185,2.749,2.7036,2.7339,580469,0
1983-10-27,2.7339,2.7643,2.7339,2.7643,821186,0
1983-10-28,2.749,2.7643,2.749,2.749,939965,0
1983-10-31,2.7868,2.8023,2.7868,2.8023,290232,0
1983-11-01,2.7717,2.7868,2.749,2.7643,3703235,0
1983-11-02,2.7868,2.8023,2.7566,2.7717,1113788,0
1983-11-03,2.7717,2.7868,2.7413,2.7868,1067964,0
1983-11-04,2.7868,2.7868,2.7036,2.7036,765613,0
1983-11-07,2.6881,2.7339,2.6881,2.7185,479596,0
1983-11-08,2.7185,2.7185,2.6881,2.6881,362922,0
1983-11-09,2.6881,2.7185,2.6734,2.7036,587842,0
1983-11-10,2.7185,2.7339,2.6503,2.6579,749814,0
1983-11-11,2.6579,2.7036,2.6579,2.7036,745861,0
1983-11-14,2.7339,2.7413,2.7185,2.7413,1466176,0
1983-11-15,2.7413,2.7413,2.7339,2.7339,951290,0
1983-11-16,2.7413,2.7413,2.7339,2.7413,298661,0
1983-11-17,2.7413,2.7413,2.7036,2.7339,1298149,0
1983-11-18,2.7339,2.7339,2.6881,2.7185,656318,0
1983-11-21,2.7185,2.7339,2.7036,2.7185,1208073,0
1983-11-22,2.7185,2.7339,2.7036,2.7339,873332,0
1983-11-23,2.7339,2.7413,2.7036,2.7339,387943,0
1983-11-25,2.7339,2.7339,2.7185,2.7339,292080,0
1983-11-28,2.7339,2.7413,2.7036,2.7185,351599,0
1983-11-29,2.7339,2.7413,2.7185,2.7413,476438,0
1983-11-30,2.7413,2.7413,2.7339,2.7339,608382,0
1983-12-01,2.7339,2.7413,2.7185,2.7339,366084,0
1983-12-02,2.7413,2.7413,2.6881,2.7036,611019,0
1983-12-05,2.7036,2.7036,2.6734,2.6881,208061,0
1983-12-06,2.6881,2.6881,2.6734,2.6734,529900,0
1983-12-07,2.6579,2.6734,2.6503,2.6579,243881,0
1983-12-08,2.6579,2.6734,2.6579,2.6734,281539,0
1983-12-09,2.6579,2.6881,2.6579,2.6881,421653,0
1983-12-12,2.6881,2.7036,2.6881,2.6881,409015,0
1983-12-13,2.6881,2.6881,2.6579,2.6734,1274706,0
1983-12-14,2.6579,2.6734,2.6503,2.6579,395845,0
1983-12-15,2.6503,2.6579,2.635,2.635,525420,0
1983-12-16,2.635,2.6503,2.6046,2.635,505403,0
1983-12-19,2.6046,2.6579,2.6046,2.635,1194908,0
1983-12-20,2.6503,2.6579,2.635,2.635,221493,0
1983-12-21,2.6503,2.6881,2.6503,2.6881,347121,0
1983-12-22,2.6881,2.7036,2.6579,2.6881,460897,0
1983-12-23,2.6881,2.6881,2.6734,2.6734,362922,0
1983-12-27,2.7036,2.7036,2.6881,2.6881,944180,0
1983-12-28,2.7036,2.7413,2.7036,2.7339,392419,0
1983-12-29,2.7339,2.7339,2.7185,2.7185,191734,0
1983-12-30,2.7339,2.7413,2.7185,2.7339,140901,0
1984-01-03,2.7413,2.7717,2.7339,2.7413,728217,0
1984-01-04,2.7413,2.7717,2.7413,2.7717,188573,0
1984-01-05,2.7566,2.8023,2.7566,2.8023,750864,0
1984-01-06,2.8023,2.8023,2.7413,2.7868,520420,0
1984-01-09,2.7717,2.7717,2.7413,2.7566,1064801,0
1984-01-10,2.7566,2.7717,2.7413,2.7413,336059,0
1984-01-11,2.7413,2.7717,2.7413,2.7566,138797,0
1984-01-12,2.7413,2.7566,2.7413,2.7566,247834,0
1984-01-13,2.7717,2.7717,2.7413,2.7566,182250,0
1984-01-16,2.7339,2.7566,2.7185,2.7339,211750,0
1984-01-17,2.7339,2.7413,2.7185,2.7413,433768,0
1984-01-18,2.7339,2.7413,2.7339,2.7413,202531,0
1984-01-19,2.7413,2.7717,2.7339,2.7566,662113,0
1984-01-20,2.7339,2.7566,2.7185,2.7566,622872,0
1984-01-23,2.7339,2.7413,2.7185,2.7339,510674,0
1984-01-24,2.7566,2.7566,2.7339,2.7413,267320,0
1984-01-25,2.7339,2.7717,2.7339,2.7413,603117,0
1984-01-26,2.7185,2.7339,2.7185,2.7185,2185442,0
1984-01-27,2.7339,2.7413,2.7339,2.7339,1268385,0
1984-01-30,2.7339,2.7413,2.7339,2.7339,57941,0
1984-01-31,2.7339,2.7566,2.7185,2.7566,999222,0
1984-02-01,2.7413,2.7566,2.7339,2.7413,2712967,0
1984-02-02,2.7339,2.749,2.7185,2.7339,890712,0
1984-02-03,2.749,2.7794,2.7339,2.7794,271797,0
1984-02-06,2.749,2.7794,2.7339,2.7643,735592,0
1984-02-07,2.7339,2.749,2.7339,2.749,233341,0
1984-02-08,2.7339,2.749,2.7339,2.7339,149329,0
1984-02-09,2.7185,2.7339,2.7036,2.7185,507777,0
1984-02-10,2.7185,2.7339,2.7036,2.7185,394792,0
1984-02-13,2.7185,2.7185,2.6808,2.6881,380043,0
1984-02-14,2.6881,2.6881,2.6503,2.6503,264950,0
1984-02-15,2.6503,2.6881,2.6503,2.6655,880706,0
1984-02-16,2.6503,2.6655,2.635,2.6503,195418,0
1984-02-17,2.635,2.6503,2.5667,2.5895,440349,0
1984-02-21,2.5895,2.5895,2.5667,2.5818,250992,0
1984-02-22,2.5667,2.6046,2.5667,2.6046,617866,0
1984-02-23,2.6046,2.6046,2.5667,2.5895,425870,0
1984-02-24,2.5895,2.6046,2.5818,2.5895,810652,0
1984-02-27,2.5895,2.6046,2.5818,2.6046,648156,0
1984-02-28,2.6046,2.6046,2.5818,2.5895,204374,0
1984-02-29,2.5667,2.5818,2.5516,2.5667,358182,0
1984-03-01,2.5667,2.6046,2.5667,2.6046,873861,0
1984-03-02,2.6046,2.6503,2.6046,2.635,190681,0
1984-03-05,2.635,2.7036,2.62,2.6808,303138,0
1984-03-06,2.6503,2.6808,2.6503,2.6503,93758,0
1984-03-07,2.62,2.62,2.6046,2.6046,222019,0
1984-03-08,2.6046,2.62,2.6046,2.6046,136163,0
1984-03-09,2.6046,2.6046,2.5818,2.5818,176721,0
1984-03-12,2.5818,2.635,2.5818,2.635,156704,0
1984-03-13,2.635,2.635,2.5895,2.5895,178040,0
1984-03-14,2.6046,2.6046,2.5895,2.5895,58994,0
1984-03-15,2.5895,2.62,2.5895,2.62,126941,0
1984-03-16,2.6881,2.6881,2.6503,2.6808,426394,0
1984-03-19,2.6881,2.6881,2.6655,2.6881,742173,0
1984-03-20,2.6808,2.6881,2.6808,2.6881,903622,0
1984-03-21,2.6881,2.6881,2.6808,2.6881,174614,0
1984-03-22,2.7036,2.7036,2.6808,2.6808,267055,0
1984-03-23,2.6808,2.6881,2.6808,2.6808,119572,0
1984-03-26,2.6808,2.6881,2.6808,2.6808,156966,0
1984-03-27,2.6881,2.7036,2.6808,2.6808,170399,0
1984-03-28,2.6881,2.7794,2.6881,2.7794,230713,0
1984-03-29,2.7185,2.7339,2.7036,2.7339,248093,0
1984-03-30,2.7339,2.7339,2.6808,2.7036,459314,0
1984-04-02,2.6881,2.7036,2.6808,2.6881,185938,0
1984-04-03,2.6881,2.6881,2.6808,2.6808,193049,0
1984-04-04,2.6808,2.7185,2.6808,2.7185,371088,0
1984-04-05,2.7036,2.7036,2.6655,2.6655,240193,0
1984-04-06,2.6655,2.6808,2.6503,2.6503,248621,0
1984-04-09,2.6503,2.6655,2.635,2.635,527265,0
1984-04-10,2.635,2.6503,2.635,2.635,482230,0
1984-04-11,2.635,2.6503,2.635,2.635,182250,0
1984-04-12,2.6655,2.6808,2.6503,2.6655,215963,0
1984-04-13,2.6655,2.6808,2.6655,2.6808,198052,0
1984-04-16,2.6808,2.7036,2.6655,2.7036,793534,0
1984-04-17,2.7185,2.749,2.7036,2.749,703194,0
1984-04-18,2.749,2.7643,2.7339,2.749,3085900,0
1984-04-19,2.749,2.7643,2.7339,2.749,437454,0
1984-04-23,2.7643,2.7794,2.749,2.7643,402166,0
1984-04-24,2.7643,2.7868,2.7643,2.7868,597848,0
1984-04-25,2.7794,2.8023,2.7643,2.7794,1075866,0
1984-04-26,2.7868,2.8327,2.7868,2.8327,600745,0
1984-04-27,2.8174,2.8327,2.7868,2.7868,808544,0
1984-04-30,2.7868,2.8023,2.749,2.7868,1338707,0
1984-05-01,2.7868,2.8174,2.7794,2.8174,1116952,0
1984-05-02,2.8174,2.8174,2.8023,2.8174,3255246,0
1984-05-03,2.8098,2.8327,2.7946,2.8253,3034014,0
1984-05-04,2.8327,2.8475,2.8253,2.8475,423237,0
1984-05-07,2.8327,2.8475,2.8327,2.8475,745073,0
1984-05-08,2.8475,2.8475,2.8327,2.8475,534904,0
1984-05-09,2.8475,2.8631,2.8327,2.8475,802754,0
1984-05-10,2.8475,2.8932,2.8475,2.8779,2765379,0
1984-05-11,2.8779,2.9082,2.8631,2.9082,292340,0
1984-05-14,2.8932,2.9082,2.7946,2.9082,339747,0
1984-05-15,2.8932,2.9082,2.8779,2.8779,277592,0
1984-05-16,2.8932,2.9082,2.8932,2.8932,830401,0
1984-05-17,2.8932,2.9082,2.8631,2.8779,356073,0
1984-05-18,2.8631,2.8779,2.8631,2.8779,956293,0
1984-05-21,2.8779,2.8779,2.8631,2.8779,936805,0
1984-05-22,2.8631,2.8779,2.8475,2.8475,479070,0
1984-05-23,2.8631,2.9082,2.8631,2.9082,889401,0
1984-05-24,2.8779,2.9082,2.8779,2.8932,518573,0
1984-05-25,2.8779,2.8932,2.8475,2.8475,533323,0
1984-05-29,2.8475,2.8631,2.8475,2.8475,329472,0
1984-05-30,2.8475,2.8779,2.8327,2.8631,297871,0
1984-05-31,2.8631,2.8779,2.8327,2.8327,177773,0
1984-06-01,2.8327,2.8631,2.8098,2.8475,1384268,0
1984-06-04,2.8475,2.8631,2.8475,2.8631,729269,0
1984-06-05,2.8631,2.8631,2.8253,2.8327,237037,0
1984-06-06,2.8253,2.8475,2.8098,2.8253,799327,0
1984-06-07,2.8327,2.8475,2.8253,2.8253,119572,0
1984-06-08,2.8327,2.8631,2.8253,2.8475,437192,0
1984-06-11,2.8327,2.8475,2.8253,2.8253,622872,0
1984-06-12,2.8253,2.8327,2.8253,2.8327,644465,0
1984-06-13,2.8327,2.8327,2.8098,2.8327,407961,0
1984-06-14,2.8253,2.8327,2.8253,2.8253,612332,0
1984-06-15,2.8327,2.8631,2.8327,2.8475,1220195,0
1984-06-18,2.8475,2.8631,2.8327,2.8475,587313,0
1984-06-19,2.8631,2.8779,2.8475,2.8631,1158825,0
1984-06-20,2.8475,2.954,2.8475,2.9388,626822,0
1984-06-21,2.9237,2.954,2.9237,2.954,943917,0
1984-06-22,2.9388,2.954,2.9082,2.9082,421127,0
1984-06-25,2.9082,2.9082,2.8932,2.8932,145384,0
1984-06-26,2.8932,2.9082,2.8779,2.9082,307355,0
1984-06-27,2.8932,2.9082,2.8932,2.8932,351599,0
1984-06-28,2.9082,2.9082,2.8779,2.8932,681338,0
1984-06-29,2.8631,2.9237,2.8631,2.9082,350019,0
1984-07-02,2.8932,2.9082,2.8779,2.8932,336059,0
1984-07-03,2.8779,2.9082,2.8779,2.8932,136424,0
1984-07-05,2.9082,2.9237,2.9082,2.9082,131952,0
1984-07-06,2.9082,2.9388,2.9082,2.9388,209114,0
1984-07-09,2.9082,2.954,2.9082,2.954,698981,0
1984-07-10,2.9237,2.954,2.9237,2.954,279433,0
1984-07-11,2.9388,2.9617,2.9388,2.954,707146,0
1984-07-12,2.954,2.977,2.954,2.9617,505668,0
1984-07-13,2.954,2.9617,2.954,2.9617,175667,0
1984-07-16,2.954,3.0073,2.954,3.0073,793005,0
1984-07-17,2.992,3.0225,2.977,3.0073,320783,0
1984-07-18,2.992,3.0225,2.992,3.0225,774571,0
1984-07-19,3.0225,3.0225,3.0073,3.0073,112721,0
1984-07-20,3.0073,3.0374,3.0073,3.0073,414279,0
1984-07-23,3.0225,3.0374,3.0073,3.0073,147486,0
1984-07-24,3.0073,3.0528,3.0073,3.0374,940230,0
1984-07-25,3.0374,3.0984,3.0374,3.0832,497767,0
1984-07-26,3.0679,3.0984,3.0679,3.0679,296554,0
1984-07-27,3.0679,3.0984,3.0679,3.0832,310775,0
1984-07-30,3.0832,3.0984,3.0679,3.0679,1118793,0
1984-07-31,3.0679,3.0832,3.0528,3.0679,160917,0
1984-08-01,3.0832,3.0984,3.0679,3.0984,913365,0
1984-08-02,3.0679,3.1441,3.0679,3.1441,2382177,0
1984-08-03,3.1441,3.1441,3.0984,3.0984,1139863,0
1984-08-06,3.0984,3.2122,3.0984,3.2122,802754,0
1984-08-07,3.1893,3.1893,3.1591,3.1591,920740,0
1984-08-08,3.1591,3.2045,3.1441,3.174,455366,0
1984-08-09,3.1591,3.2122,3.1591,3.2045,354233,0
1984-08-10,3.2122,3.2426,3.1441,3.1441,1578900,0
1984-08-13,3.1287,3.1441,3.0984,3.1134,371088,0
1984-08-14,3.0984,3.1134,3.0832,3.0832,214381,0
1984-08-15,3.0832,3.1134,3.0832,3.0984,211750,0
1984-08-16,3.0984,3.1591,3.0832,3.1441,614702,0
1984-08-17,3.1441,3.174,3.1441,3.1441,119043,0
1984-08-20,3.1441,3.174,3.1287,3.1441,262052,0
1984-08-21,3.1591,3.2273,3.1441,3.2045,513304,0
1984-08-22,3.2273,3.2273,3.2045,3.2045,285493,0
1984-08-23,3.2045,3.2273,3.1893,3.2045,386365,0
1984-08-24,3.174,3.1893,3.1591,3.174,560186,0
1984-08-27,3.174,3.174,3.1441,3.1441,445358,0
1984-08-28,3.1441,3.174,3.1441,3.1591,196211,0
1984-08-29,3.174,3.174,3.1441,3.1441,309458,0
1984-08-30,3.1441,3.1591,3.1441,3.1591,272059,0
1984-08-31,3.1441,3.1591,3.1287,3.1591,417966,0
1984-09-04,3.1441,3.1591,3.1287,3.1441,220177,0
1984-09-05,3.1441,3.1893,3.1287,3.174,588103,0
1984-09-06,3.174,3.2122,3.174,3.2045,752446,0
1984-09-07,3.2045,3.2273,3.1893,3.1893,937334,0
1984-09-10,3.1591,3.2045,3.1441,3.174,941021,0
1984-09-11,3.2045,3.2045,3.1441,3.1441,417181,0
1984-09-12,3.1591,3.1591,3.1287,3.1441,450890,0
1984-09-13,3.1287,3.2045,3.1287,3.1893,856741,0
1984-09-14,3.2045,3.2273,3.1893,3.2045,553867,0
1984-09-17,3.174,3.2045,3.174,3.1893,284436,0
1984-09-18,3.2045,3.2045,3.174,3.174,2542567,0
1984-09-19,3.174,3.2122,3.174,3.2045,288392,0
1984-09-20,3.2122,3.2574,3.2122,3.2574,400058,0
1984-09-21,3.2273,3.2574,3.2045,3.2045,762983,0
1984-09-24,3.2122,3.2426,3.2045,3.2045,223601,0
1984-09-25,3.2273,3.2574,3.2045,3.2426,503826,0
1984-09-26,3.2426,3.2883,3.2426,3.2883,632877,0
1984-09-27,3.3034,3.3338,3.3034,3.3034,604960,0
1984-09-28,3.3185,3.3338,3.2883,3.3185,642357,0
1984-10-01,3.3185,3.3338,3.3034,3.3338,1574947,0
1984-10-02,3.3338,3.3641,3.3185,3.3641,337112,0
1984-10-03,3.3641,3.3793,3.3338,3.3641,407694,0
1984-10-04,3.3641,3.3793,3.3641,3.3793,412437,0
1984-10-05,3.3793,3.4096,3.3641,3.3945,300505,0
1984-10-08,3.4096,3.4096,3.3945,3.4096,553867,0
1984-10-09,3.3945,3.4096,3.3793,3.3793,361871,0
1984-10-10,3.3945,3.4096,3.3793,3.3793,448251,0
1984-10-11,3.3945,3.3945,3.3641,3.3641,219913,0
1984-10-12,3.3641,3.3945,3.3641,3.3945,476697,0
1984-10-15,3.3945,3.4248,3.3793,3.4248,525159,0
1984-10-16,3.4248,3.4323,3.3945,3.4096,197532,0
1984-10-17,3.4096,3.4476,3.4096,3.4248,724529,0
1984-10-18,3.4323,3.5084,3.4248,3.493,1513845,0
1984-10-19,3.5084,3.5539,3.4629,3.4629,1332124,0
1984-10-22,3.4781,3.4781,3.4248,3.4323,289443,0
1984-10-23,3.4248,3.4323,3.3945,3.4096,576515,0
1984-10-24,3.3945,3.4096,3.3338,3.3338,749814,0
1984-10-25,3.3338,3.3641,3.3338,3.3641,206745,0
1984-10-26,3.3641,3.3641,3.3338,3.349,401372,0
1984-10-29,3.349,3.3641,3.3338,3.349,281017,0
1984-10-30,3.349,3.4248,3.349,3.4096,1306575,0
1984-10-31,3.4248,3.4248,3.3793,3.3945,776412,0
1984-11-01,3.3945,3.3945,3.3185,3.3641,1719010,0
1984-11-02,3.3338,3.3641,3.3338,3.349,257049,0
1984-11-05,3.3338,3.3945,3.3338,3.3793,206215,0
1984-11-06,3.3793,3.4248,3.3793,3.4096,858846,0
1984-11-07,3.4248,3.4248,3.3945,3.3945,849891,0
1984-11-08,3.3945,3.3945,3.3641,3.3945,284178,0
1984-11-09,3.4096,3.4096,3.3641,3.3793,241770,0
1984-11-12,3.3793,3.3793,3.349,3.3641,353183,0
1984-11-13,3.3641,3.3641,3.3185,3.3338,831193,0
1984-11-14,3.3185,3.349,3.3185,3.3338,343434,0
1984-11-15,3.3338,3.3338,3.3185,3.3338,503826,0
1984-11-16,3.3338,3.3338,3.2883,3.3185,306563,0
1984-11-19,3.3034,3.3185,3.2574,3.3034,441408,0
1984-11-20,3.3185,3.3185,3.2729,3.2883,363450,0
1984-11-21,3.3034,3.3034,3.2574,3.2729,665267,0
1984-11-23,3.3034,3.3641,3.3034,3.3641,613124,0
1984-11-26,3.3945,3.3945,3.349,3.3793,656844,0
1984-11-27,3.3793,3.3945,3.3641,3.3793,579943,0
1984-11-28,3.3641,3.4096,3.3641,3.3793,402955,0
1984-11-29,3.3945,3.3945,3.349,3.3641,186466,0
1984-11-30,3.3641,3.3945,3.3641,3.3945,609966,0
1984-12-03,3.3793,3.3945,3.3641,3.3945,593106,0
1984-12-04,3.3945,3.4399,3.3945,3.3945,322101,0
1984-12-05,3.4096,3.4096,3.3945,3.3945,97973,0
1984-12-06,3.3793,3.4399,3.3793,3.4096,950501,0
1984-12-07,3.4096,3.4399,3.4096,3.4248,1289717,0
1984-12-10,3.4399,3.4554,3.4248,3.4399,309458,0
1984-12-11,3.4399,3.4554,3.4399,3.4399,174090,0
1984-12-12,3.4554,3.4855,3.4554,3.4554,214910,0
1984-12-13,3.4706,3.5006,3.4706,3.4855,196738,0
1984-12-14,3.5006,3.5615,3.4855,3.5615,382408,0
1984-12-17,3.5917,3.6527,3.5767,3.6527,510674,0
1984-12-18,3.6831,3.7361,3.668,3.7361,1153556,0
1984-12-19,3.7361,3.7361,3.6376,3.6527,743232,0
1984-12-20,3.6831,3.6831,3.6527,3.6831,494868,0
1984-12-21,3.6527,3.6527,3.6223,3.6223,653421,0
1984-12-24,3.6527,3.6527,3.6223,3.6376,202003,0
1984-12-26,3.6376,3.6527,3.6223,3.6376,73479,0
1984-12-27,3.6376,3.6376,3.607,3.607,84010,0
1984-12-28,3.607,3.6223,3.5917,3.607,345280,0
1984-12-31,3.607,3.6831,3.607,3.6831,437192,0
1985-01-02,3.668,3.668,3.5917,3.607,791687,0
1985-01-03,3.607,3.607,3.5767,3.5917,226760,0
1985-01-04,3.5767,3.5917,3.5767,3.5767,575724,0
1985-01-07,3.5767,3.607,3.5767,3.5917,402955,0
1985-01-08,3.607,3.6223,3.5917,3.607,305507,0
1985-01-09,3.607,3.668,3.5917,3.6376,234663,0
1985-01-10,3.6376,3.668,3.6376,3.6527,1084291,0
1985-01-11,3.6376,3.6527,3.6223,3.6223,430872,0
1985-01-14,3.6376,3.6376,3.607,3.6376,388995,0
1985-01-15,3.6376,3.6376,3.6223,3.6376,1430887,0
1985-01-16,3.6376,3.6527,3.607,3.6223,503036,0
1985-01-17,3.607,3.6223,3.5917,3.5917,385837,0
1985-01-18,3.607,3.6223,3.5767,3.607,580203,0
1985-01-21,3.5917,3.607,3.5767,3.5917,826453,0
1985-01-22,3.5917,3.668,3.5917,3.5917,1373999,0
1985-01-23,3.6223,3.6376,3.607,3.6223,613385,0
1985-01-24,3.6223,3.6376,3.5917,3.5917,2084831,0
1985-01-25,3.607,3.6376,3.607,3.607,1273652,0
1985-01-28,3.607,3.6223,3.5917,3.5917,987898,0
1985-01-29,3.6223,3.6223,3.5917,3.6223,659475,0
1985-01-30,3.6223,3.6376,3.607,3.6223,3068254,0
1985-01-31,3.6298,3.6298,3.5841,3.5993,1555464,0
1985-02-01,3.5841,3.6298,3.5841,3.6147,1135648,0
1985-02-04,3.6147,3.6454,3.6147,3.6298,443778,0
1985-02-05,3.6603,3.6603,3.6298,3.6603,594691,0
1985-02-06,3.6603,3.6755,3.6454,3.6603,192263,0
1985-02-07,3.6603,3.7212,3.6603,3.7212,1289191,0
1985-02-08,3.7059,3.7059,3.6905,3.7059,601271,0
1985-02-11,3.6905,3.7059,3.6755,3.6755,415331,0
1985-02-12,3.6755,3.6905,3.6755,3.6755,393999,0
1985-02-13,3.6905,3.7361,3.6755,3.7361,2620783,0
1985-02-14,3.7361,3.7512,3.7361,3.7512,400316,0
1985-02-15,3.7512,3.7666,3.7361,3.7666,1289191,0
1985-02-19,3.7666,3.7666,3.7361,3.7512,729269,0
1985-02-20,3.7361,3.7666,3.7212,3.7361,729531,0
1985-02-21,3.7212,3.7512,3.7212,3.7512,8101243,0
1985-02-22,3.7361,3.7361,3.7059,3.7212,391632,0
1985-02-25,3.7059,3.7059,3.6755,3.6905,717155,0
1985-02-26,3.7059,3.7212,3.6905,3.7212,724265,0
1985-02-27,3.7059,3.7361,3.7059,3.7059,252836,0
1985-02-28,3.7059,3.7212,3.6905,3.7212,342382,0
1985-03-01,3.7212,3.7512,3.7059,3.7512,1355826,0
1985-03-04,3.7512,3.7512,3.7212,3.7361,430611,0
1985-03-05,3.7361,3.7361,3.7212,3.7361,358182,0
1985-03-06,3.7212,3.7212,3.7059,3.7212,289707,0
1985-03-07,3.7059,3.7361,3.7059,3.7212,292606,0
1985-03-08,3.7361,3.7512,3.7212,3.7512,799854,0
1985-03-11,3.7361,3.7666,3.7361,3.7361,272850,0
1985-03-12,3.7512,3.7666,3.7361,3.7512,619709,0
1985-03-13,3.7512,3.7666,3.7512,3.7666,360294,0
1985-03-14,3.7361,3.7666,3.7361,3.7361,181990,0
1985-03-15,3.7512,3.7666,3.7361,3.7361,468272,0
1985-03-18,3.7666,3.7666,3.7512,3.7512,357391,0
1985-03-19,3.7666,3.7666,3.7361,3.7666,855426,0
1985-03-20,3.7666,3.7666,3.7512,3.7666,358447,0
1985-03-21,3.7666,3.7666,3.7512,3.7512,417966,0
1985-03-22,3.7666,3.7666,3.7512,3.7666,662637,0
1985-03-25,3.7512,3.7817,3.7512,3.7817,330533,0
1985-03-26,3.7817,3.8121,3.7817,3.7968,217809,0
1985-03-27,3.8121,3.8576,3.7968,3.8121,459314,0
1985-03-28,3.8424,3.8883,3.8424,3.8729,551757,0
1985-03-29,3.8729,3.9334,3.8576,3.9334,340539,0
1985-04-01,3.9185,3.9334,3.8883,3.9334,426394,0
1985-04-02,3.9488,3.9641,3.8883,3.9031,707934,0
1985-04-03,3.9185,3.9185,3.8729,3.8883,354493,0
1985-04-04,3.8729,3.9031,3.8729,3.8883,200686,0
1985-04-08,3.9488,3.9488,3.9185,3.9185,253627,0
1985-04-09,3.9185,3.9334,3.9031,3.9031,205164,0
1985-04-10,3.9334,3.9334,3.9031,3.9185,153016,0
1985-04-11,3.9488,3.9641,3.9334,3.9641,438511,0
1985-04-12,3.9488,3.9641,3.9334,3.9641,703723,0
1985-04-15,4.0019,4.0325,3.9792,4.0325,105608,0
1985-04-16,4.0173,4.0628,4.0173,4.0474,620233,0
1985-04-17,4.0474,4.0474,4.0019,4.0173,296554,0
1985-04-18,4.0173,4.0325,3.9792,4.0173,313673,0
1985-04-19,4.0173,4.0325,3.9792,4.0173,537800,0
1985-04-22,4.0173,4.0474,4.0173,4.0325,215437,0
1985-04-23,4.0325,4.078,4.0173,4.0628,685550,0
1985-04-24,4.078,4.078,4.0628,4.078,76905,0
1985-04-25,4.0628,4.0931,4.0628,4.0931,136685,0
1985-04-26,4.0931,4.1084,4.0628,4.0628,390845,0
1985-04-29,4.0474,4.0628,4.0173,4.0173,247044,0
1985-04-30,4.0173,4.0325,4.0019,4.0173,372668,0
1985-05-01,4.0019,4.0173,3.9641,3.9641,2189915,0
1985-05-02,3.9792,4.0249,3.9792,4.0097,1761677,0
1985-05-03,4.0097,4.0249,4.0097,4.0097,357131,0
1985-05-06,3.9944,4.0097,3.9792,4.0097,1373473,0
1985-05-07,4.0097,4.0401,3.9944,4.0249,348439,0
1985-05-08,4.0249,4.0401,4.0249,4.0401,253095,0
1985-05-09,4.0401,4.0552,4.0097,4.0552,533059,0
1985-05-10,4.0701,4.0855,4.0552,4.0855,245725,0
1985-05-13,4.0701,4.1084,4.0701,4.1084,240983,0
1985-05-14,4.1234,4.1387,4.0855,4.1084,1594702,0
1985-05-15,4.0855,4.154,4.0855,4.1234,232029,0
1985-05-16,4.154,4.1995,4.1387,4.1842,894665,0
1985-05-17,4.1995,4.4122,4.1842,4.3514,670541,0
1985-05-20,4.336,4.3664,4.2906,4.2906,1224141,0
1985-05-21,4.2906,4.2906,4.2297,4.2601,359233,0
1985-05-22,4.2601,4.2601,4.2149,4.2451,302873,0
1985-05-23,4.2451,4.2754,4.2297,4.2601,182250,0
1985-05-24,4.2451,4.336,4.2451,4.336,868069,0
1985-05-28,4.336,4.3514,4.3057,4.3209,420863,0
1985-05-29,4.3209,4.336,4.3209,4.3209,157233,0
1985-05-30,4.3209,4.3514,4.3209,4.3209,202792,0
1985-05-31,4.336,4.4122,4.3209,4.4122,942072,0
1985-06-03,4.4499,4.4806,4.4272,4.4806,454048,0
1985-06-04,4.4806,4.4806,4.4499,4.4499,711624,0
1985-06-05,4.4806,4.4806,4.4499,4.4652,1132485,0
1985-06-06,4.4499,4.4806,4.4499,4.4652,365291,0
1985-06-07,4.4652,4.4806,4.4652,4.4806,223338,0
1985-06-10,4.4806,4.4806,4.4499,4.4806,273380,0
1985-06-11,4.4806,4.5562,4.4806,4.5259,427711,0
1985-06-12,4.5259,4.5717,4.5109,4.5562,387943,0
1985-06-13,4.5865,4.5865,4.5259,4.5259,265739,0
1985-06-14,4.5412,4.6473,4.5412,4.6473,253888,0
1985-06-17,4.6323,4.6627,4.5865,4.5865,1209919,0
1985-06-18,4.6019,4.6323,4.6019,4.617,335533,0
1985-06-19,4.6019,4.6323,4.6019,4.6019,577831,0
1985-06-20,4.6019,4.617,4.6019,4.6019,144326,0
1985-06-21,4.6019,4.6932,4.6019,4.6932,447200,0
1985-06-24,4.6778,4.6778,4.6323,4.6627,267320,0
1985-06-25,4.6323,4.6473,4.5865,4.5865,411120,0
1985-06-26,4.5865,4.5865,4.5412,4.5562,456420,0
1985-06-27,4.5717,4.5865,4.5412,4.5865,267845,0
1985-06-28,4.5865,4.617,4.5717,4.617,264950,0
1985-07-01,4.6019,4.6473,4.5865,4.6473,598899,0
1985-07-02,4.6627,4.6932,4.6627,4.6627,149858,0
1985-07-03,4.6778,4.6932,4.6627,4.6932,139060,0
1985-07-05,4.6932,4.7234,4.6778,4.7234,116145,0
1985-07-08,4.6932,4.6932,4.6019,4.6323,614443,0
1985-07-09,4.617,4.6627,4.617,4.6323,524629,0
1985-07-10,4.6323,4.7082,4.6323,4.6778,183565,0
1985-07-11,4.6473,4.7082,4.6323,4.6627,225969,0
1985-07-12,4.6473,4.6627,4.6323,4.6473,293394,0
1985-07-15,4.6323,4.6627,4.6019,4.617,679230,0
1985-07-16,4.617,4.6473,4.617,4.6323,234663,0
1985-07-17,4.6473,4.6473,4.6323,4.6473,595216,0
1985-07-18,4.6323,4.6473,4.6323,4.6323,188043,0
1985-07-19,4.6323,4.6323,4.6019,4.6323,660531,0
1985-07-22,4.6019,4.6019,4.5562,4.5717,666327,0
1985-07-23,4.5412,4.5412,4.1842,4.2754,963669,0
1985-07-24,4.2601,4.3664,4.2601,4.3209,1116423,0
1985-07-25,4.3209,4.3816,4.3209,4.3514,967619,0
1985-07-26,4.3209,4.3209,4.2451,4.2906,480646,0
1985-07-29,4.2297,4.2297,4.154,4.154,607067,0
1985-07-30,4.0701,4.1842,4.0701,4.1842,1543871,0
1985-07-31,4.1842,4.2451,4.1692,4.2297,2506487,0
1985-08-01,4.2754,4.3057,4.2601,4.2754,1437467,0
1985-08-02,4.2754,4.2906,4.2451,4.2451,199370,0
1985-08-05,4.2451,4.2754,4.2073,4.2451,297871,0
1985-08-06,4.2601,4.2754,4.2223,4.2223,745335,0
1985-08-07,4.2223,4.2451,4.1767,4.1767,832511,0
1985-08-08,4.1767,4.2451,4.1767,4.2451,380831,0
1985-08-09,4.2601,4.2906,4.2073,4.2601,191734,0
1985-08-12,4.2906,4.3209,4.2754,4.2906,628134,0
1985-08-13,4.2906,4.3057,4.2223,4.2451,462476,0
1985-08-14,4.2601,4.2754,4.2451,4.2601,141167,0
1985-08-15,4.2601,4.2601,4.2223,4.2223,93233,0
1985-08-16,4.2223,4.2451,4.2073,4.2073,326051,0
1985-08-19,4.2073,4.2754,4.2073,4.2601,237037,0
1985-08-20,4.2601,4.2906,4.2601,4.2906,516995,0
1985-08-21,4.2754,4.3514,4.2754,4.3514,548862,0
1985-08-22,4.3664,4.4349,4.3664,4.4349,348964,0
1985-08-23,4.4349,4.4349,4.3816,4.3969,317100,0
1985-08-26,4.3969,4.4122,4.3664,4.3969,208325,0
1985-08-27,4.3969,4.4122,4.3816,4.3969,209377,0
1985-08-28,4.3664,4.3664,4.336,4.3514,181725,0
1985-08-29,4.336,4.3969,4.336,4.3969,631032,0
1985-08-30,4.3969,4.4122,4.3969,4.4122,496715,0
1985-09-03,4.3969,4.3969,4.3514,4.3514,380305,0
1985-09-04,4.3664,4.3816,4.3057,4.3057,179353,0
1985-09-05,4.3057,4.336,4.3057,4.336,433505,0
1985-09-06,4.3514,4.3664,4.3209,4.336,235977,0
1985-09-09,4.3209,4.3514,4.3209,4.336,499086,0
1985-09-10,4.3209,4.336,4.3057,4.3209,620233,0
1985-09-11,4.2906,4.3057,4.2601,4.2601,1153556,0
1985-09-12,4.2601,4.2601,4.1311,4.1311,945233,0
1985-09-13,4.1311,4.2451,4.0701,4.1007,425344,0
1985-09-16,4.1007,4.2073,4.1007,4.2073,302873,0
1985-09-17,4.2073,4.2754,4.2073,4.2601,597321,0
1985-09-18,4.2451,4.3057,4.2451,4.2754,308144,0
1985-09-19,4.2906,4.2906,4.2601,4.2754,95866,0
1985-09-20,4.2906,4.2906,4.2601,4.2754,262314,0
1985-09-23,4.2906,4.3057,4.2601,4.2601,439826,0
1985-09-24,4.2601,4.2906,4.2601,4.2754,351599,0
1985-09-25,4.2754,4.2906,4.2754,4.2754,780364,0
1985-09-26,4.2754,4.2754,4.2223,4.2451,399005,0
1985-09-30,4.2601,4.2754,4.2451,4.2754,359497,0
1985-10-01,4.2754,4.3209,4.2601,4.3209,170664,0
1985-10-02,4.336,4.3514,4.3209,4.336,400852,0
1985-10-03,4.336,4.3664,4.3057,4.3209,227552,0
1985-10-04,4.336,4.3664,4.3209,4.3664,217013,0
1985-10-07,4.336,4.3816,4.2451,4.3514,337637,0
1985-10-08,4.336,4.3816,4.336,4.3664,319731,0
1985-10-09,4.3514,4.3664,4.336,4.3514,176721,0
1985-10-10,4.3514,4.3514,4.336,4.3514,143798,0
1985-10-11,4.3514,4.3664,4.336,4.3664,238612,0
1985-10-14,4.3664,4.3969,4.3514,4.3664,470638,0
1985-10-15,4.3514,4.3664,4.3057,4.3209,171454,0
1985-10-16,4.336,4.3514,4.3209,4.3209,758765,0
1985-10-17,4.3209,4.336,4.3209,4.336,103768,0
1985-10-18,4.336,4.3664,4.3209,4.336,416388,0
1985-10-21,4.3514,4.3816,4.336,4.3816,245462,0
1985-10-22,4.3816,4.4499,4.3514,4.4349,539908,0
1985-10-23,4.4499,4.4499,4.3969,4.4349,2633692,0
1985-10-24,4.4122,4.4806,4.4122,4.4499,451414,0
1985-10-25,4.4499,4.5109,4.4499,4.4954,817498,0
1985-10-28,4.5259,4.5259,4.4954,4.4954,9244263,0
1985-10-29,4.4806,4.5259,4.4652,4.5259,885712,0
1985-10-30,4.5562,4.5865,4.5562,4.5562,314199,0
1985-10-31,4.5562,4.6019,4.5412,4.5562,1400599,0
1985-11-01,4.5562,4.5717,4.5259,4.5412,614180,0
1985-11-04,4.5412,4.5562,4.4728,4.4728,265739,0
1985-11-05,4.4728,4.5031,4.4728,4.4728,162498,0
1985-11-06,4.4728,4.488,4.4122,4.4272,185675,0
1985-11-07,4.4272,4.4576,4.4272,4.4576,615493,0
1985-11-08,4.4423,4.4728,4.4423,4.4728,83751,0
1985-11-11,4.4728,4.5717,4.4728,4.5717,617866,0
1985-11-12,4.6323,4.6323,4.5562,4.5717,351335,0
1985-11-13,4.5562,4.617,4.5562,4.5717,363450,0
1985-11-14,4.5562,4.617,4.5412,4.5865,647102,0
1985-11-15,4.5865,4.6019,4.5717,4.5865,164866,0
1985-11-18,4.5562,4.617,4.5562,4.617,279696,0
1985-11-19,4.617,4.6323,4.6019,4.6019,310516,0
1985-11-20,4.617,4.617,4.5717,4.6019,257049,0
1985-11-21,4.6323,4.7006,4.5031,4.6701,326840,0
1985-11-22,4.6549,4.7006,4.6549,4.7006,163552,0
1985-11-25,4.6853,4.7006,4.6701,4.6701,223074,0
1985-11-26,4.6701,4.6701,4.6549,4.6701,422445,0
1985-11-27,4.6701,4.6853,4.6701,4.6701,440090,0
1985-11-29,4.7006,4.7158,4.6853,4.7006,241509,0
1985-12-02,4.7006,4.7158,4.6701,4.6853,563346,0
1985-12-03,4.7006,4.7006,4.6701,4.6701,398744,0
1985-12-04,4.7006,4.7158,4.6701,4.7158,214910,0
1985-12-05,4.7006,4.7158,4.6549,4.6853,360025,0
1985-12-06,4.6701,4.7006,4.6549,4.6853,293917,0
1985-12-09,4.7006,4.7614,4.6853,4.7311,750340,0
1985-12-10,4.7461,4.7765,4.7311,4.7614,292868,0
1985-12-11,4.7992,4.8296,4.7614,4.8147,250728,0
1985-12-12,4.8296,4.8296,4.7311,4.7992,219913,0
1985-12-13,4.8147,4.8296,4.7992,4.8147,169609,0
1985-12-16,4.8599,4.9588,4.8296,4.9282,843046,0
1985-12-17,4.9282,4.989,4.8147,4.9588,838834,0
1985-12-18,4.9588,4.9588,4.8904,4.8904,360294,0
1985-12-19,4.9057,4.9282,4.8599,4.9282,731375,0
1985-12-20,4.9436,4.9738,4.8904,4.9738,566509,0
1985-12-23,4.9588,4.989,4.9282,4.989,953661,0
1985-12-24,4.9436,4.9738,4.8904,4.9436,168822,0
1985-12-26,4.9588,4.9738,4.9436,4.9588,59522,0
1985-12-27,4.9588,5.0042,4.9588,4.989,109032,0
1985-12-30,4.989,4.989,4.9588,4.9738,565454,0
1985-12-31,4.989,5.1031,4.9588,5.0879,635509,0
1986-01-02,5.1031,5.1184,5.0879,5.0879,668695,0
1986-01-03,5.0879,5.1184,5.0727,5.1031,311830,0
1986-01-06,5.1184,5.1335,5.0879,5.1184,336851,0
1986-01-07,5.1335,5.2628,5.1335,5.2628,715309,0
1986-01-08,5.2628,5.2628,5.0576,5.1487,705831,0
1986-01-09,5.0576,5.0879,4.9436,4.9738,840412,0
1986-01-10,4.989,5.0346,4.9738,5.0042,229921,0
1986-01-13,4.989,5.0042,4.8754,4.9282,492765,0
1986-01-14,4.9436,4.9436,4.8599,4.8904,825663,0
1986-01-15,4.8599,4.9057,4.8448,4.9057,195682,0
1986-01-16,4.8904,4.9282,4.8599,4.9057,288125,0
1986-01-17,4.8754,4.9282,4.8599,4.8904,391632,0
1986-01-20,4.9057,4.9436,4.8754,4.9436,220177,0
1986-01-21,4.9436,4.9738,4.8904,4.9282,577305,0
1986-01-22,4.9436,4.9588,4.8754,4.8754,492765,0
1986-01-23,4.8754,4.9057,4.8754,4.8904,368190,0
1986-01-24,4.9057,4.989,4.8904,4.989,858058,0
1986-01-27,5.0195,5.0879,4.989,5.0727,243881,0
1986-01-28,5.1487,5.2173,5.1335,5.1335,1169626,0
1986-01-29,5.1335,5.2019,5.1335,5.179,970254,0
1986-01-30,5.2019,5.2324,5.1637,5.179,789320,0
1986-01-31,5.1487,5.2019,5.1184,5.2019,1011078,0
1986-02-03,5.2019,5.2628,5.179,5.2628,440349,0
1986-02-04,5.2777,5.2777,5.2019,5.2474,711359,0
1986-02-05,5.2474,5.2628,5.2324,5.2324,375564,0
1986-02-06,5.2324,5.2628,5.2324,5.2474,237294,0
1986-02-07,5.2474,5.2777,5.2173,5.2628,494868,0
1986-02-10,5.2777,5.293,5.2628,5.2628,1104836,0
1986-02-11,5.2777,5.2777,5.2474,5.2628,1678451,0
1986-02-12,5.2019,5.2853,5.2019,5.2019,3766180,0
1986-02-13,5.2019,5.255,5.2019,5.24,476963,0
1986-02-14,5.24,5.3537,5.24,5.3537,781681,0
1986-02-18,5.3537,5.4978,5.3537,5.483,521997,0
1986-02-19,5.5283,5.5283,5.4526,5.483,791424,0
1986-02-20,5.5134,5.5134,5.4676,5.483,538855,0
1986-02-21,5.483,5.5436,5.4676,5.483,839885,0
1986-02-24,5.4978,5.5436,5.4526,5.5134,563611,0
1986-02-25,5.4978,5.5134,5.483,5.4978,281539,0
1986-02-26,5.4978,5.4978,5.4526,5.4676,327632,0
1986-02-27,5.4526,5.483,5.4144,5.4676,1642633,0
1986-02-28,5.483,5.483,5.4144,5.4526,1104048,0
1986-03-03,5.4144,5.4526,5.3308,5.3843,782206,0
1986-03-04,5.3843,5.4296,5.3688,5.3688,958135,0
1986-03-05,5.3688,5.4978,5.24,5.3007,668695,0
1986-03-06,5.3007,5.3308,5.2703,5.2853,483546,0
1986-03-07,5.3007,5.3308,5.255,5.3157,451941,0
1986-03-10,5.3157,5.4296,5.3157,5.3688,843310,0
1986-03-11,5.3995,5.483,5.3843,5.4676,2240220,0
1986-03-12,5.4676,5.4978,5.4526,5.4526,589949,0
1986-03-13,5.4526,5.4676,5.4144,5.4526,487493,0
1986-03-14,5.4676,5.4978,5.4526,5.4978,353968,0
1986-03-17,5.4978,5.4978,5.4296,5.4978,583362,0
1986-03-18,5.4526,5.4526,5.3995,5.4526,557552,0
1986-03-19,5.4296,5.4526,5.3308,5.3537,504353,0
1986-03-20,5.3308,5.3308,5.3007,5.3157,347121,0
1986-03-21,5.3308,5.3688,5.3308,5.3308,456154,0
1986-03-24,5.3537,5.4144,5.3308,5.4144,916262,0
1986-03-25,5.3995,5.3995,5.3688,5.3688,364502,0
1986-03-26,5.3537,5.4526,5.3537,5.4526,1199913,0
1986-03-27,5.4978,5.5665,5.483,5.5283,330793,0
1986-03-31,5.4978,5.5813,5.4978,5.5665,712676,0
1986-04-01,5.5665,5.6648,5.5665,5.5813,997381,0
1986-04-02,5.5813,5.6274,5.5436,5.5967,544649,0
1986-04-03,5.6116,5.6648,5.5813,5.5967,480912,0
1986-04-04,5.5967,5.5967,5.4978,5.4978,373722,0
1986-04-07,5.483,5.4978,5.3688,5.4296,494347,0
1986-04-08,5.4526,5.5665,5.4296,5.5283,301558,0
1986-04-09,5.5665,5.5665,5.4978,5.5134,511727,0
1986-04-10,5.5665,5.5813,5.5134,5.5665,501191,0
1986-04-11,5.5967,5.6116,5.5436,5.5665,388207,0
1986-04-14,5.6116,5.6421,5.5813,5.6116,143798,0
1986-04-15,5.6116,5.7105,5.6116,5.68,184096,0
1986-04-16,5.7105,5.794,5.6956,5.794,202003,0
1986-04-17,5.7409,5.8399,5.7259,5.8094,420072,0
1986-04-18,5.8094,5.8777,5.7791,5.8777,435612,0
1986-04-21,5.855,5.9232,5.8399,5.8927,658422,0
1986-04-22,5.855,5.908,5.7564,5.855,1407973,0
1986-04-23,5.8399,5.855,5.7791,5.794,298661,0
1986-04-24,5.7791,5.8245,5.7564,5.794,465111,0
1986-04-25,5.794,5.794,5.7105,5.7564,326840,0
1986-04-28,5.7564,5.7791,5.6956,5.7409,547807,0
1986-04-29,5.7259,5.794,5.5134,5.6274,1005806,0
1986-04-30,5.5665,5.5967,5.5283,5.5283,545967,0
1986-05-01,5.5134,5.5665,5.4978,5.5134,538590,0
1986-05-02,5.5134,5.5813,5.5134,5.5436,1392700,0
1986-05-05,5.5436,5.7105,5.5436,5.68,217809,0
1986-05-06,5.6956,5.6956,5.6648,5.6956,576777,0
1986-05-07,5.68,5.68,5.5967,5.6274,4298188,0
1986-05-08,5.6043,5.6498,5.5813,5.6043,2923399,0
1986-05-09,5.6192,5.6648,5.6043,5.6347,3239443,0
1986-05-12,5.6192,5.6498,5.5813,5.6347,281017,0
1986-05-13,5.6347,5.6648,5.6347,5.6648,406904,0
1986-05-14,5.6648,5.6648,5.6347,5.6347,454839,0
1986-05-15,5.6498,5.6498,5.6043,5.6192,648413,0
1986-05-16,5.6192,5.6347,5.6043,5.6043,180142,0
1986-05-19,5.6043,5.6192,5.5813,5.5813,413227,0
1986-05-20,5.5813,5.6498,5.5813,5.6498,348964,0
1986-05-21,5.6498,5.6648,5.6043,5.6043,301820,0
1986-05-22,5.6043,5.7031,5.6043,5.6878,372404,0
1986-05-23,5.6878,5.7488,5.6648,5.6878,320783,0
1986-05-27,5.7184,5.7714,5.7031,5.7333,856214,0
1986-05-28,5.7488,5.8171,5.7333,5.7866,436931,0
1986-05-29,5.7866,5.8171,5.7488,5.8015,644465,0
1986-05-30,5.7714,5.7866,5.7488,5.7714,557552,0
1986-06-02,5.7714,5.8015,5.7184,5.7184,267845,0
1986-06-03,5.7333,5.7333,5.6192,5.6498,336322,0
1986-06-04,5.6498,5.6648,5.4526,5.6043,574674,0
1986-06-05,5.6192,5.6498,5.5665,5.6192,1953148,0
1986-06-06,5.6192,5.6192,5.5361,5.5665,193578,0
1986-06-09,5.5361,5.5511,5.3995,5.4526,373464,0
1986-06-10,5.4221,5.4526,5.3157,5.3995,1476449,0
1986-06-11,5.3995,5.483,5.3995,5.4526,380831,0
1986-06-12,5.483,5.5058,5.4526,5.483,292606,0
1986-06-13,5.5058,5.5665,5.5058,5.5511,272590,0
1986-06-16,5.5511,5.5665,5.5207,5.5511,652104,0
1986-06-17,5.5813,5.6043,5.5361,5.5511,509883,0
1986-06-18,5.5665,5.6347,5.5511,5.6192,327105,0
1986-06-19,5.6043,5.6347,5.5665,5.5665,302873,0
1986-06-20,5.5665,5.6192,5.5511,5.6192,345015,0
1986-06-23,5.6192,5.6347,5.5813,5.6192,508830,0
1986-06-24,5.6347,5.7333,5.6043,5.6878,628134,0
1986-06-25,5.7488,5.8171,5.7184,5.7488,530422,0
1986-06-26,5.7488,5.7714,5.7333,5.7333,323684,0
1986-06-27,5.7866,5.8473,5.7714,5.8015,530950,0
1986-06-30,5.8171,5.8853,5.8015,5.8702,708723,0
1986-07-01,5.8702,5.8702,5.8171,5.8322,368458,0
1986-07-02,5.8322,5.8702,5.7866,5.8702,529632,0
1986-07-03,5.8702,5.9155,5.8473,5.8702,206483,0
1986-07-07,5.8322,5.8322,5.7714,5.8322,415069,0
1986-07-08,5.7866,5.8015,5.7184,5.7714,272324,0
1986-07-09,5.7333,5.8015,5.7333,5.7488,731375,0
1986-07-10,5.7333,5.8015,5.7184,5.7866,653947,0
1986-07-11,5.8171,5.9688,5.8171,5.9688,859904,0
1986-07-14,5.9836,6.083,5.9535,6.0523,1092720,0
1986-07-15,6.083,6.1663,6.0144,6.083,1384268,0
1986-07-16,6.1206,6.2193,6.083,6.1663,626822,0
1986-07-17,6.151,6.1815,6.151,6.1663,498293,0
1986-07-18,6.1359,6.303,6.1359,6.2651,997114,0
1986-07-21,6.3864,6.4169,6.3636,6.4017,1094038,0
1986-07-22,6.4017,6.5839,6.3864,6.5156,647102,0
1986-07-23,6.5156,6.5306,6.4624,6.5006,466163,0
1986-07-24,6.4624,6.5992,6.4475,6.5839,568879,0
1986-07-25,6.5688,6.7129,6.5688,6.6979,577831,0
1986-07-28,6.6675,6.6828,6.5156,6.5459,562820,0
1986-07-29,6.5459,6.5839,6.5006,6.5839,575462,0
1986-07-30,6.5688,6.5992,6.5306,6.5459,550702,0
1986-07-31,6.5156,6.6143,6.5156,6.5992,396108,0
1986-08-01,6.6143,6.6296,6.5688,6.5839,1029246,0
1986-08-04,6.5688,6.5688,6.4851,6.5006,800904,0
1986-08-05,6.5006,6.5459,6.4851,6.5156,239402,0
1986-08-06,6.5006,6.5156,6.4851,6.5156,652104,0
1986-08-07,6.5688,6.6067,6.5081,6.5688,1753249,0
1986-08-08,6.5232,6.6217,6.5232,6.6067,966038,0
1986-08-11,6.6217,6.8118,6.6217,6.7736,473803,0
1986-08-12,6.7736,6.827,6.7436,6.7736,294709,0
1986-08-13,6.7736,6.7889,6.7207,6.7736,386102,0
1986-08-14,6.7436,6.7889,6.6901,6.7585,318151,0
1986-08-15,6.7736,6.7736,6.7207,6.7585,161972,0
1986-08-18,6.7585,6.7736,6.7054,6.7436,345015,0
1986-08-19,6.7736,6.8573,6.7436,6.827,583101,0
1986-08-20,6.8573,7.0473,6.827,7.0241,658953,0
1986-08-21,7.0473,7.1306,7.0091,7.0625,653947,0
1986-08-22,7.0241,7.0473,6.9789,7.0091,480386,0
1986-08-25,7.0091,7.0241,6.8725,6.8725,361341,0
1986-08-26,6.9407,7.1156,6.9257,7.0473,458525,0
1986-08-27,7.0091,7.0473,7.0091,7.0091,254151,0
1986-08-28,6.9789,7.0473,6.9105,6.9789,665006,0
1986-08-29,6.9407,7.0091,6.8953,7.0091,272059,0
1986-09-02,7.0091,7.0473,6.827,6.8573,529111,0
1986-09-03,6.7736,6.8573,6.7436,6.8573,271270,0
1986-09-04,6.827,6.8422,6.7585,6.8422,341062,0
1986-09-05,6.8118,6.8118,6.5081,6.5688,381885,0
1986-09-08,6.5384,6.6217,6.3864,6.5232,431658,0
1986-09-09,6.5535,6.5688,6.47,6.4851,328685,0
1986-09-10,6.5081,6.5232,6.47,6.4851,414017,0
1986-09-11,6.4017,6.4548,6.0978,6.2193,721894,0
1986-09-12,6.2042,6.2042,5.9309,6.083,1185427,0
1986-09-15,6.151,6.2345,6.083,6.1663,664745,0
1986-09-16,6.1663,6.1663,6.0296,6.1359,963669,0
1986-09-17,6.1663,6.1815,6.1206,6.151,605752,0
1986-09-18,6.151,6.1663,6.0978,6.0978,546754,0
1986-09-19,6.1206,6.1206,6.0144,6.083,927849,0
1986-09-22,6.083,6.1206,6.0296,6.1206,895457,0
1986-09-23,6.1815,6.1815,6.1206,6.151,264159,0
1986-09-24,6.151,6.1815,6.0978,6.151,434560,0
1986-09-25,6.151,6.1815,6.0296,6.0296,480912,0
1986-09-26,6.0523,6.0978,6.0144,6.0523,300767,0
1986-09-29,6.0675,6.0675,5.9309,5.9836,343172,0
1986-09-30,5.9836,6.0523,5.9688,6.0296,696611,0
1986-10-01,6.0296,6.083,6.0296,6.0675,648413,0
1986-10-02,6.0523,6.083,6.0144,6.0296,382150,0
1986-10-03,6.0675,6.083,6.0296,6.0675,964195,0
1986-10-06,6.083,6.151,6.083,6.1359,756924,0
1986-10-07,6.0978,6.1359,6.083,6.1359,204374,0
1986-10-08,6.1359,6.1359,6.083,6.083,347121,0
1986-10-09,6.0978,6.0978,6.0144,6.0523,267586,0
1986-10-10,6.083,6.0978,6.0523,6.0523,258629,0
1986-10-13,6.0675,6.083,6.0523,6.0675,139322,0
1986-10-14,6.0675,6.083,6.0296,6.0296,286810,0
1986-10-15,6.0523,6.0978,6.0144,6.0978,527791,0
1986-10-16,6.0978,6.1359,6.0675,6.083,432976,0
1986-10-17,6.083,6.0978,6.0523,6.083,557815,0
1986-10-20,6.0675,6.083,5.9994,6.0144,231237,0
1986-10-21,6.0523,6.083,6.0144,6.083,171454,0
1986-10-22,6.083,6.083,5.9994,6.0523,658953,0
1986-10-23,6.0144,6.0978,5.9994,6.083,1080868,0
1986-10-24,6.083,6.0978,6.0675,6.0675,455366,0
1986-10-27,6.0675,6.1359,6.0523,6.1206,1102728,0
1986-10-28,6.0978,6.1815,6.0978,6.1359,453258,0
1986-10-29,6.1206,6.2193,6.1206,6.2193,502508,0
1986-10-30,6.3334,6.3334,6.2724,6.2876,850421,0
1986-10-31,6.2876,6.3183,6.2496,6.303,307355,0
1986-11-03,6.3183,6.4245,6.3183,6.4245,489341,0
1986-11-04,6.4245,6.47,6.4017,6.47,357656,0
1986-11-05,6.4395,6.5232,6.4245,6.5081,202003,0
1986-11-06,6.5081,6.5232,6.3562,6.4851,247044,0
1986-11-07,6.4548,6.47,6.4017,6.4017,312358,0
1986-11-10,6.4017,6.5081,6.4017,6.4851,1276028,0
1986-11-11,6.5081,6.5384,6.4851,6.5232,735063,0
1986-11-12,6.5384,6.5384,6.5081,6.5384,5320061,0
1986-11-13,6.5306,6.5613,6.5081,6.5306,2818052,0
1986-11-14,6.4928,6.5992,6.4624,6.5613,1530176,0
1986-11-17,6.5306,6.5613,6.4928,6.5459,408220,0
1986-11-18,6.5306,6.5459,6.4245,6.4775,1700842,0
1986-11-19,6.4624,6.4928,6.4245,6.4624,914155,0
1986-11-20,6.4624,6.4928,6.4245,6.4775,306563,0
1986-11-21,6.4775,6.6828,6.4775,6.6675,653421,0
1986-11-24,6.6296,6.7663,6.6296,6.751,332898,0
1986-11-25,6.7129,6.7663,6.6675,6.7356,341062,0
1986-11-26,6.7129,6.8041,6.6979,6.751,265212,0
1986-11-28,6.7356,6.751,6.6828,6.751,154859,0
1986-12-01,6.6979,6.6979,6.5613,6.6979,484337,0
1986-12-02,6.6979,6.751,6.6448,6.7356,790902,0
1986-12-03,6.7129,6.7356,6.6675,6.6979,611019,0
1986-12-04,6.6828,6.6828,6.5992,6.6296,1049790,0
1986-12-05,6.6143,6.6675,6.5306,6.5459,329212,0
1986-12-08,6.5459,6.6143,6.4928,6.5763,807225,0
1986-12-09,6.5992,6.5992,6.5081,6.5306,365557,0
1986-12-10,6.5081,6.6296,6.5081,6.6296,485126,0
1986-12-11,6.5992,6.6143,6.5613,6.5763,563611,0
1986-12-12,6.5613,6.5763,6.5306,6.5459,163816,0
1986-12-15,6.5306,6.6143,6.5081,6.6143,600220,0
1986-12-16,6.5992,6.6828,6.5992,6.6143,721894,0
1986-12-17,6.6143,6.6296,6.5763,6.6143,682917,0
1986-12-18,6.6296,6.6448,6.5763,6.6143,675543,0
1986-12-19,6.5992,6.6296,6.5763,6.6296,797482,0
1986-12-22,6.5992,6.6143,6.5081,6.5081,555971,0
1986-12-23,6.5306,6.5459,6.4395,6.4928,693979,0
1986-12-24,6.4928,6.5081,6.4775,6.4928,158282,0
1986-12-26,6.5081,6.5081,6.4624,6.4624,479860,0
1986-12-29,6.4624,6.4928,6.3939,6.4395,463264,0
1986-12-30,6.4245,6.4395,6.3562,6.4245,608646,0
1986-12-31,6.4624,6.4624,6.4245,6.4395,580203,0
1987-01-02,6.4395,6.6296,6.4395,6.6296,361609,0
1987-01-05,6.6296,6.751,6.5992,6.7356,460372,0
1987-01-06,6.7356,6.7356,6.6448,6.6979,266793,0
1987-01-07,6.6675,6.7129,6.6296,6.6979,358447,0
1987-01-08,6.7129,6.751,6.6828,6.7356,239402,0
1987-01-09,6.7356,6.7813,6.6979,6.7663,295504,0
1987-01-12,6.7663,6.8041,6.6979,6.7356,2031892,0
1987-01-13,6.7129,6.8041,6.6979,6.7813,332370,0
1987-01-14,6.8196,6.8347,6.7663,6.8041,446148,0
1987-01-15,6.8196,6.8347,6.751,6.8041,667379,0
1987-01-16,6.8041,6.8347,6.7356,6.7813,483023,0
1987-01-19,6.7813,6.8196,6.7129,6.8196,838042,0
1987-01-20,6.8196,6.9028,6.8041,6.9028,771672,0
1987-01-21,6.9028,6.9407,6.8497,6.9179,641304,0
1987-01-22,6.8497,6.9712,6.8196,6.9712,900726,0
1987-01-23,7.0091,7.0925,6.9028,6.9179,1086662,0
1987-01-26,6.8875,6.956,6.8875,6.9407,150120,0
1987-01-27,6.9712,7.0925,6.9407,7.0393,396370,0
1987-01-28,7.0925,7.1079,7.0393,7.1079,591265,0
1987-01-29,6.6979,6.7663,6.6296,6.6675,5636105,0
1987-01-30,6.6448,6.7356,6.6296,6.6979,1342395,0
1987-02-02,6.7129,6.8196,6.6675,6.7813,1417983,0
1987-02-03,6.7813,6.8196,6.751,6.7813,1923389,0
1987-02-04,6.7663,6.8196,6.751,6.8041,585731,0
1987-02-05,6.8041,6.8347,6.7813,6.8347,1852013,0
1987-02-06,6.8347,6.8347,6.7356,6.8196,493030,0
1987-02-09,6.7813,6.8041,6.7129,6.7356,1395331,0
1987-02-10,6.7129,6.7356,6.5459,6.5992,2040850,0
1987-02-11,6.4245,6.5915,6.3334,6.4245,6847605,0
1987-02-12,6.4395,6.47,6.3485,6.3864,2162528,0
1987-02-13,6.3712,6.47,6.3334,6.4395,755343,0
1987-02-17,6.4017,6.5081,6.4017,6.4017,657633,0
1987-02-18,6.4017,6.4017,6.3485,6.4017,747181,0
1987-02-19,6.4395,6.4395,6.3334,6.3712,788001,0
1987-02-20,6.3864,6.3864,6.3183,6.3334,454048,0
1987-02-23,6.3334,6.3485,6.2269,6.3183,533059,0
1987-02-24,6.3334,6.3712,6.3183,6.3485,167505,0
1987-02-25,6.3183,6.3485,6.303,6.3334,252308,0
1987-02-26,6.303,6.3334,6.1967,6.2801,1002385,0
1987-02-27,6.303,6.303,6.2115,6.2496,585996,0
1987-03-02,6.2651,6.2801,6.2115,6.2496,424550,0
1987-03-03,6.2496,6.2496,6.1815,6.2115,454839,0
1987-03-04,6.2115,6.3183,6.2115,6.3183,1307103,0
1987-03-05,6.3485,6.4395,6.3334,6.3864,924429,0
1987-03-06,6.3485,6.3864,6.2801,6.3183,431658,0
1987-03-09,6.2496,6.303,6.2496,6.2496,341854,0
1987-03-10,6.2801,6.2801,6.1967,6.2496,969990,0
1987-03-11,6.2496,6.3183,6.1815,6.2115,530165,0
1987-03-12,6.1967,6.2651,6.1815,6.2115,1603130,0
1987-03-13,6.2115,6.2496,6.1815,6.1815,493291,0
1987-03-16,6.1434,6.2115,6.1054,6.1588,659743,0
1987-03-17,6.2115,6.2496,6.1815,6.2115,901251,0
1987-03-18,6.2115,6.2115,6.1434,6.1967,335533,0
1987-03-19,6.1815,6.2115,6.1283,6.1967,739807,0
1987-03-20,6.1967,6.2801,6.1967,6.2801,1229404,0
1987-03-23,6.2496,6.2801,6.2115,6.2801,921533,0
1987-03-24,6.2801,6.303,6.2115,6.2269,1252583,0
1987-03-25,6.2115,6.2496,6.1588,6.1815,2408778,0
1987-03-26,6.2115,6.2115,6.1588,6.1815,528845,0
1987-03-27,6.1588,6.1815,6.0599,6.0904,687394,0
1987-03-30,5.9535,6.0221,5.9382,5.9836,1223085,0
1987-03-31,6.0221,6.0221,5.9382,5.9382,525420,0
1987-04-01,5.8853,5.9382,5.8625,5.8853,1487510,0
1987-04-02,5.9006,5.9836,5.8853,5.9836,416912,0
1987-04-03,6.0068,6.0068,5.9535,5.9836,748236,0
1987-04-06,6.0068,6.0904,5.9836,6.0904,588893,0
1987-04-07,6.0221,6.0752,5.9688,6.0068,508561,0
1987-04-08,5.9836,6.0221,5.9688,6.0068,661054,0
1987-04-09,6.0372,6.0372,5.9155,5.9382,942337,0
1987-04-10,5.9006,5.9535,5.9006,5.9006,699245,0
1987-04-13,5.9006,5.9382,5.8171,5.8322,540432,0
1987-04-14,5.794,5.794,5.5891,5.7409,1582587,0
1987-04-15,5.764,5.8853,5.6956,5.8625,1225196,0
1987-04-16,5.9006,6.0752,5.9006,6.0221,682391,0
1987-04-20,6.0068,6.0599,6.0068,6.0599,544912,0
1987-04-21,6.0372,6.1967,5.9836,6.1967,667113,0
1987-04-22,6.0372,6.1815,6.0372,6.0372,653421,0
1987-04-23,6.0372,6.0904,5.9688,6.0068,355815,0
1987-04-24,5.9006,5.9535,5.8171,5.8322,370034,0
1987-04-27,5.764,5.8171,5.7105,5.764,873596,0
1987-04-28,5.794,5.9155,5.7791,5.8473,1087714,0
1987-04-29,5.8853,6.0752,5.8853,5.9836,884920,0
1987-04-30,6.0068,6.0752,6.0068,6.0599,694242,0
1987-05-01,6.0221,6.0372,5.9382,5.9382,772198,0
1987-05-04,5.9535,6.0599,5.9382,6.0599,521736,0
1987-05-05,6.0752,6.0752,6.0221,6.0372,1174891,0
1987-05-06,6.0599,6.0752,6.0372,6.0599,2712702,0
1987-05-07,6.0221,6.0523,5.9688,6.0221,2949737,0
1987-05-08,6.0372,6.0523,5.8927,5.9461,3134095,0
1987-05-11,5.9836,6.0904,5.9461,5.9688,412699,0
1987-05-12,5.9836,6.0372,5.9461,6.0372,538590,0
1987-05-13,6.0221,6.1434,6.0221,6.1054,913627,0
1987-05-14,6.1283,6.1283,5.9994,6.0372,437983,0
1987-05-15,5.9994,5.9994,5.9309,5.9309,260734,0
1987-05-18,5.9155,5.9688,5.8473,5.8777,352125,0
1987-05-19,5.8473,5.8473,5.6498,5.7031,889134,0
1987-05-20,5.6648,5.7409,5.6498,5.6498,700823,0
1987-05-21,5.6648,5.8245,5.6648,5.8094,574142,0
1987-05-22,5.8245,5.9155,5.8094,5.8473,931011,0
1987-05-26,5.8473,5.9309,5.8473,5.9309,1267862,0
1987-05-27,5.9155,5.9688,5.8777,5.8777,341854,0
1987-05-28,5.9155,5.9994,5.9155,5.9688,438773,0
1987-05-29,6.0372,6.0904,5.9836,5.9836,574674,0
1987-06-01,6.0221,6.0752,5.9836,5.9836,521997,0
1987-06-02,5.9688,6.0752,5.9461,5.9836,502246,0
1987-06-03,6.0221,6.1054,6.0221,6.0372,313673,0
1987-06-04,6.0752,6.0904,6.0523,6.0904,136685,0
1987-06-05,6.0904,6.1283,6.0752,6.1054,1343974,0
1987-06-08,6.1054,6.1434,6.0523,6.1054,1089295,0
1987-06-09,6.1283,6.1815,6.1054,6.1815,308669,0
1987-06-10,6.1588,6.2876,6.1434,6.2345,1295514,0
1987-06-11,6.2345,6.2345,6.1588,6.1967,808544,0
1987-06-12,6.2496,6.2651,6.2115,6.2345,548070,0
1987-06-15,6.2651,6.2876,6.2115,6.2651,781417,0
1987-06-16,6.303,6.303,6.2496,6.2876,404270,0
1987-06-17,6.2876,6.303,6.2115,6.2115,512519,0
1987-06-18,6.2115,6.303,6.1967,6.303,208853,0
1987-06-19,6.303,6.303,6.2345,6.2876,579151,0
1987-06-22,6.2651,6.3408,6.2651,6.3408,1023190,0
1987-06-23,6.3562,6.3712,6.3183,6.3408,831984,0
1987-06-24,6.3408,6.3712,6.3183,6.3183,194894,0
1987-06-25,6.3562,6.4094,6.3562,6.4094,204904,0
1987-06-26,6.3712,6.3939,6.3408,6.3562,195682,0
1987-06-29,6.3562,6.3562,6.303,6.3562,417443,0
1987-06-30,6.3562,6.3562,6.2876,6.3408,557025,0
1987-07-01,6.2876,6.3183,6.2651,6.2651,803276,0
1987-07-02,6.2496,6.2651,6.2115,6.2345,363450,0
1987-07-06,6.2345,6.2651,6.2345,6.2345,157233,0
1987-07-07,6.2496,6.2496,6.2345,6.2345,328158,0
1987-07-08,6.2496,6.2496,6.2115,6.2345,795376,0
1987-07-09,6.2651,6.2651,6.2115,6.2115,351335,0
1987-07-10,6.2115,6.2651,6.2115,6.2496,208853,0
1987-07-13,6.2345,6.2651,6.2115,6.2345,186466,0
1987-07-14,6.2345,6.2651,6.2115,6.2345,464848,0
1987-07-15,6.2115,6.2345,6.1967,6.2115,175667,0
1987-07-16,6.2115,6.2496,6.1815,6.1815,237037,0
1987-07-17,6.1815,6.2115,6.1588,6.1967,979738,0
1987-07-20,6.1967,6.1967,6.1434,6.1434,462739,0
1987-07-21,6.1588,6.1815,6.1054,6.1054,213069,0
1987-07-22,6.1434,6.1434,6.0752,6.1054,194102,0
1987-07-23,6.1054,6.1054,5.9688,5.9994,338695,0
1987-07-24,6.0221,6.0221,5.9309,5.9836,995538,0
1987-07-27,6.0221,6.0523,5.9836,6.0523,247564,0
1987-07-28,6.0752,6.1054,6.0221,6.0904,709516,0
1987-07-29,6.0752,6.1054,6.0221,6.1054,576777,0
1987-07-30,6.1054,6.1434,6.0752,6.1054,336851,0
1987-07-31,6.1054,6.1434,6.0904,6.0904,357131,0
1987-08-03,6.1054,6.1815,6.0752,6.1434,458525,0
1987-08-04,6.1588,6.1967,6.1434,6.1434,733482,0
1987-08-05,6.1588,6.2115,6.1434,6.1434,615761,0
1987-08-06,6.1588,6.2115,6.1434,6.2115,187522,0
1987-08-07,6.2115,6.2496,6.1815,6.2496,1229404,0
1987-08-10,6.2651,6.3408,6.2496,6.3408,1498573,0
1987-08-11,6.3408,6.4775,6.3408,6.4775,998433,0
1987-08-12,6.4775,6.5006,6.3562,6.3939,5715113,0
1987-08-13,6.5006,6.5535,6.3864,6.5006,2312912,0
1987-08-14,6.4775,6.5535,6.4624,6.5006,672121,0
1987-08-17,6.5306,6.5535,6.4624,6.4775,625503,0
1987-08-18,6.4245,6.4245,6.3562,6.4094,1178575,0
1987-08-19,6.3864,6.4395,6.3562,6.4094,4371932,0
1987-08-20,6.4624,6.5006,6.4245,6.4775,600480,0
1987-08-21,6.4395,6.4775,6.4245,6.4624,356339,0
1987-08-24,6.4245,6.4395,6.3562,6.4395,216753,0
1987-08-25,6.4245,6.4624,6.4245,6.4245,313673,0
1987-08-26,6.4245,6.4395,6.3864,6.4094,680548,0
1987-08-27,6.3864,6.4245,6.3712,6.4094,515412,0
1987-08-28,6.3864,6.4245,6.3183,6.3334,339747,0
1987-08-31,6.3334,6.3864,6.3334,6.3562,223601,0
1987-09-01,6.3712,6.3712,6.1889,6.2421,605481,0
1987-09-02,6.2801,6.303,6.1588,6.1889,2462769,0
1987-09-03,6.2115,6.2269,6.174,6.1889,517255,0
1987-09-04,6.1889,6.2421,6.1889,6.2115,387681,0
1987-09-08,6.174,6.1889,6.1359,6.1588,647890,0
1987-09-09,6.1588,6.1889,6.1588,6.1889,460372,0
1987-09-10,6.2421,6.2421,6.2115,6.2269,1088766,0
1987-09-11,6.2269,6.3183,6.2115,6.2801,729269,0
1987-09-14,6.2651,6.3183,6.2651,6.3183,296818,0
1987-09-15,6.2801,6.303,6.2651,6.2801,444303,0
1987-09-16,6.3183,6.3183,6.2801,6.303,395845,0
1987-09-17,6.3183,6.3183,6.2801,6.2801,189362,0
1987-09-18,6.2801,6.2801,6.2115,6.2115,757450,0
1987-09-21,6.2269,6.2421,6.174,6.2115,300505,0
1987-09-22,6.2115,6.2801,6.174,6.2801,365557,0
1987-09-23,6.2801,6.2801,6.2115,6.2421,761665,0
1987-09-24,6.2421,6.2651,6.2115,6.2421,444568,0
1987-09-25,6.2421,6.2421,6.2115,6.2269,800117,0
1987-09-28,6.303,6.3183,6.2421,6.2801,604175,0
1987-09-29,6.303,6.3183,6.2651,6.303,643149,0
1987-09-30,6.303,6.3562,6.2801,6.3183,1294984,0
1987-10-01,6.3562,6.3712,6.3334,6.3712,528052,0
1987-10-02,6.4094,6.4245,6.3712,6.3864,791424,0
1987-10-05,6.3864,6.4245,6.3712,6.4094,585996,0
1987-10-06,6.4094,6.4245,6.3562,6.3712,1303679,0
1987-10-07,6.4094,6.4245,6.3712,6.4094,609966,0
1987-10-08,6.4094,6.4395,6.3864,6.4245,1051373,0
1987-10-09,6.4245,6.4245,6.3712,6.3864,264422,0
1987-10-12,6.4094,6.4395,6.3562,6.4395,357391,0
1987-10-13,6.4245,6.5839,6.4245,6.5839,1954729,0
1987-10-14,6.5535,6.5839,6.5156,6.5306,877019,0
1987-10-15,6.5006,6.6217,6.4775,6.5306,863853,0
1987-10-16,6.5535,6.5839,6.2421,6.4395,1021611,0
1987-10-19,6.3183,6.3183,5.3843,5.3843,2327659,0
1987-10-20,5.5967,5.8473,5.5436,5.8473,1961313,0
1987-10-21,5.9915,6.3183,5.9613,6.1359,1280766,0
1987-10-22,5.8171,6.1054,5.794,6.083,662637,0
1987-10-23,6.0144,6.303,6.0144,6.303,1077183,0
1987-10-26,6.2421,6.2421,6.1588,6.1889,888082,0
1987-10-27,6.3183,6.3183,6.2115,6.2115,989480,0
1987-10-28,6.1588,6.2801,6.083,6.083,931537,0
1987-10-29,6.1588,6.2115,6.083,6.174,550969,0
1987-10-30,6.1359,6.2269,6.1359,6.2115,1204124,0
1987-11-02,6.2421,6.2651,6.1889,6.2115,388733,0
1987-11-03,6.2115,6.2421,6.174,6.2421,700561,0
1987-11-04,6.2421,6.3183,6.2115,6.303,830931,0
1987-11-05,6.2801,6.5535,6.2801,6.4094,897302,0
1987-11-06,6.4245,6.5006,6.3712,6.4624,632350,0
1987-11-09,6.4624,6.4624,6.3864,6.4094,921790,0
1987-11-10,6.3183,6.4395,6.303,6.4245,927325,0
1987-11-11,6.4624,6.5006,6.4245,6.4624,13984917,0
1987-11-12,6.4624,6.5306,6.4245,6.4928,1363198,0
1987-11-13,6.4775,6.4928,6.3712,6.3712,7163648,0
1987-11-16,6.4395,6.4395,6.3712,6.3864,15045501,0
1987-11-17,6.3485,6.3712,6.2953,6.3334,411383,0
1987-11-18,6.3105,6.3712,6.2953,6.3712,464319,0
1987-11-19,6.3334,6.3712,6.3105,6.3105,376882,0
1987-11-20,6.3105,6.3712,6.2953,6.3485,675543,0
1987-11-23,6.3105,6.4017,6.3105,6.3712,330001,0
1987-11-24,6.3485,6.4017,6.3105,6.3334,370822,0
1987-11-25,6.3105,6.3334,6.2042,6.2801,416912,0
1987-11-27,6.2421,6.2801,6.2421,6.2573,463003,0
1987-11-30,6.2193,6.2193,6.0372,6.1283,681597,0
1987-12-01,6.1889,6.1889,6.1663,6.1663,322890,0
1987-12-02,6.1663,6.2042,6.1663,6.1889,423762,0
1987-12-03,6.1889,6.1889,6.1133,6.1283,460372,0
1987-12-04,6.0978,6.2042,6.0599,6.1663,297871,0
1987-12-07,6.2042,6.2193,6.1663,6.2042,326316,0
1987-12-08,6.151,6.2421,6.151,6.2193,238612,0
1987-12-09,6.2573,6.3334,6.2421,6.3334,521208,0
1987-12-10,6.2193,6.2801,6.2193,6.2421,213591,0
1987-12-11,6.2042,6.2042,6.0978,6.151,414017,0
1987-12-14,6.1889,6.2801,6.1663,6.2801,183304,0
1987-12-15,6.2421,6.3334,6.2421,6.3334,388733,0
1987-12-16,6.4017,6.4017,6.2953,6.3334,494868,0
1987-12-17,6.3334,6.3334,6.2801,6.2801,300767,0
1987-12-18,6.2953,6.2953,6.2573,6.2801,748497,0
1987-12-21,6.2801,6.2801,6.2573,6.2801,484337,0
1987-12-22,6.2573,6.2573,6.1889,6.2042,722426,0
1987-12-23,6.2573,6.2573,6.1889,6.1889,368458,0
1987-12-24,6.2042,6.2042,6.151,6.1663,270219,0
1987-12-28,6.1889,6.1889,6.0978,6.1133,1655013,0
1987-12-29,6.151,6.151,6.0752,6.0752,401372,0
1987-12-30,6.1133,6.151,6.0978,6.151,627080,0
1987-12-31,6.1283,6.1283,6.0752,6.0978,398744,0
1988-01-04,6.1283,6.2042,6.1283,6.1889,1285770,0
1988-01-05,6.2421,6.2801,6.2421,6.2801,755609,0
1988-01-06,6.2801,6.3334,6.2573,6.3105,699509,0
1988-01-07,6.3334,6.4017,6.2801,6.4017,711359,0
1988-01-08,6.4017,6.4017,6.2801,6.2801,742442,0
1988-01-11,6.3105,6.3105,6.1663,6.2421,338957,0
1988-01-12,6.2042,6.2421,6.151,6.2042,330793,0
1988-01-13,6.2042,6.3105,6.2042,6.2953,574142,0
1988-01-14,6.2953,6.3485,6.2953,6.3105,485652,0
1988-01-15,6.3864,6.4775,6.3864,6.4017,804330,0
1988-01-18,6.4245,6.5156,6.4245,6.4624,306298,0
1988-01-19,6.4624,6.5535,6.4624,6.5306,531741,0
1988-01-20,6.4928,6.6067,6.4928,6.5535,476438,0
1988-01-21,6.5688,6.5688,6.5306,6.5306,435612,0
1988-01-22,6.5535,6.7129,6.5306,6.6448,341062,0
1988-01-25,6.6979,6.7129,6.6448,6.7129,2340039,0
1988-01-26,6.6979,6.7129,6.6601,6.6752,188836,0
1988-01-27,6.7129,6.751,6.6752,6.6979,524629,0
1988-01-28,6.7356,6.8799,6.7356,6.8799,1666868,0
1988-01-29,6.8799,6.8953,6.827,6.8953,475120,0
1988-02-01,6.9179,6.9332,6.8041,6.8422,255732,0
1988-02-02,6.8422,6.8649,6.7889,6.8422,862009,0
1988-02-03,6.8422,6.8422,6.6979,6.6979,364502,0
1988-02-04,6.7129,6.7129,6.6448,6.6752,1407186,0
1988-02-05,6.7129,6.751,6.6448,6.6448,689761,0
1988-02-08,6.6217,6.6217,6.5688,6.6217,8112044,0
1988-02-09,6.6217,6.6979,6.6217,6.6601,58382144,0
1988-02-10,6.5306,6.6217,6.4928,6.6217,6583445,0
1988-02-11,6.6217,6.6217,6.5535,6.5839,5907640,0
1988-02-12,6.5839,6.6448,6.5688,6.6217,687922,0
1988-02-16,6.6067,6.6067,6.5306,6.5688,1002910,0
1988-02-17,6.5839,6.5839,6.4624,6.4928,416388,0
1988-02-18,6.5156,6.5535,6.4624,6.5156,555182,0
1988-02-19,6.4928,6.6217,6.4928,6.6217,342643,0
1988-02-22,6.6217,6.827,6.6067,6.751,322364,0
1988-02-23,6.7129,6.7129,6.6448,6.6601,311303,0
1988-02-24,6.6601,6.6752,6.6448,6.6448,238879,0
1988-02-25,6.6217,6.6601,6.5156,6.5306,309985,0
1988-02-26,6.5688,6.5688,6.5306,6.5306,263369,0
1988-02-29,6.5535,6.6217,6.5306,6.6217,379254,0
1988-03-01,6.5839,6.5839,6.5306,6.5839,289966,0
1988-03-02,6.5688,6.6601,6.5688,6.5839,328158,0
1988-03-03,6.5839,6.5839,6.5156,6.5688,303666,0
1988-03-04,6.5156,6.5535,6.4928,6.5535,493030,0
1988-03-07,6.5535,6.5535,6.4395,6.4395,251252,0
1988-03-08,6.4775,6.4928,6.3712,6.4245,727948,0
1988-03-09,6.4395,6.4395,6.3105,6.3105,415069,0
1988-03-10,6.3334,6.3485,6.3105,6.3334,468009,0
1988-03-11,6.3712,6.3712,6.2573,6.3105,666327,0
1988-03-14,6.2801,6.3334,6.2801,6.3334,550702,0
1988-03-15,6.2953,6.3864,6.2801,6.3712,497506,0
1988-03-16,6.4245,6.4928,6.3864,6.4928,214118,0
1988-03-17,6.5156,6.5156,6.4624,6.4928,292868,0
1988-03-18,6.5156,6.5535,6.4624,6.5306,700823,0
1988-03-21,6.5535,6.5535,6.4624,6.4775,709780,0
1988-03-22,6.4928,6.4928,6.4245,6.4395,715049,0
1988-03-23,6.4395,6.4624,6.3485,6.3712,2178327,0
1988-03-24,6.3485,6.3712,6.3105,6.3485,337112,0
1988-03-25,6.3864,6.3864,6.2953,6.3105,258893,0
1988-03-28,6.2953,6.3334,6.2801,6.3105,225446,0
1988-03-29,6.3485,6.4017,6.3334,6.3334,417443,0
1988-03-30,6.3712,6.3712,6.3105,6.3334,142221,0
1988-03-31,6.3334,6.3334,6.2801,6.2801,323155,0
1988-04-04,6.2953,6.2953,6.2421,6.2801,274431,0
1988-04-05,6.2573,6.3105,6.2573,6.2953,338695,0
1988-04-06,6.2953,6.3864,6.2953,6.3712,454839,0
1988-04-07,6.3712,6.4017,6.3485,6.4017,238879,0
1988-04-08,6.3712,6.4624,6.3485,6.4624,591791,0
1988-04-11,6.4775,6.4775,6.4017,6.4245,256786,0
1988-04-12,6.3864,6.4624,6.3712,6.4624,421127,0
1988-04-13,6.4624,6.4775,6.4245,6.4775,227812,0
1988-04-14,6.4395,6.4395,6.3485,6.3485,264950,0
1988-04-15,6.3712,6.3864,6.2801,6.2953,331318,0
1988-04-18,6.3334,6.3334,6.2421,6.2573,467742,0
1988-04-19,6.2801,6.3105,6.2573,6.2573,297342,0
1988-04-20,6.2573,6.2801,6.2421,6.2573,294709,0
1988-04-21,6.2573,6.3105,6.1283,6.2193,417702,0
1988-04-22,6.2573,6.3105,6.2193,6.2801,254678,0
1988-04-25,6.2193,6.3105,6.2193,6.2953,671330,0
1988-04-26,6.2953,6.3334,6.2573,6.2953,430872,0
1988-04-27,6.2953,6.3334,6.2573,6.2953,288125,0
1988-04-28,6.2421,6.2953,6.2193,6.2573,324997,0
1988-04-29,6.2573,6.2801,6.2193,6.2801,262052,0
1988-05-02,6.2801,6.2801,6.2193,6.2573,195682,0
1988-05-03,6.2573,6.2801,6.2573,6.2801,337375,0
1988-05-04,6.2573,6.3105,6.2193,6.2193,501191,0
1988-05-05,6.2193,6.2573,6.2042,6.2421,577566,0
1988-05-06,6.2421,6.2573,6.2042,6.2042,970779,0
1988-05-09,6.2042,6.2421,6.2042,6.2193,445886,0
1988-05-10,6.2193,6.2421,6.2042,6.2042,1838056,0
1988-05-11,6.1889,6.2042,6.1283,6.1283,56621516,0
1988-05-12,6.1206,6.1588,6.083,6.0978,3468571,0
1988-05-13,6.1206,6.174,6.0978,6.1206,3579980,0
1988-05-16,6.1588,6.174,6.1359,6.174,1206757,0
1988-05-17,6.174,6.2345,6.1359,6.1588,653421,0
1988-05-18,6.1359,6.174,6.083,6.1206,313409,0
1988-05-19,6.1206,6.174,6.0978,6.174,231764,0
1988-05-20,6.174,6.2115,6.1588,6.2115,301820,0
1988-05-23,6.1967,6.2345,6.1967,6.2115,181990,0
1988-05-24,6.2115,6.2345,6.1967,6.2345,209907,0
1988-05-25,6.2345,6.303,6.2345,6.2876,428766,0
1988-05-26,6.2724,6.3787,6.2724,6.3408,257310,0
1988-05-27,6.3259,6.3787,6.3259,6.3787,174090,0
1988-05-31,6.4169,6.5459,6.4017,6.5306,880976,0
1988-06-01,6.5688,6.6752,6.5081,6.6601,829611,0
1988-06-02,6.6067,6.6979,6.5839,6.6979,497241,0
1988-06-03,6.6979,6.7356,6.6217,6.7129,342114,0
1988-06-06,6.6601,6.6752,6.6067,6.6067,322101,0
1988-06-07,6.6601,6.6601,6.4548,6.5688,419283,0
1988-06-08,6.5459,6.6752,6.5459,6.6448,722162,0
1988-06-09,6.6601,6.6601,6.5459,6.5459,443515,0
1988-06-10,6.5839,6.6601,6.5688,6.5839,331055,0
1988-06-13,6.6067,6.6217,6.5081,6.5688,415596,0
1988-06-14,6.6448,6.6601,6.5839,6.6217,889134,0
1988-06-15,6.5839,6.6752,6.5839,6.6752,631825,0
1988-06-16,6.6448,6.6448,6.5081,6.5306,274692,0
1988-06-17,6.6217,6.6448,6.5688,6.6448,749023,0
1988-06-20,6.6217,6.6217,6.6067,6.6217,279433,0
1988-06-21,6.6448,6.6601,6.5839,6.6448,498823,0
1988-06-22,6.6979,6.751,6.6601,6.6752,590473,0
1988-06-23,6.6752,6.6979,6.6448,6.6601,127208,0
1988-06-24,6.6752,6.7356,6.6448,6.6601,837778,0
1988-06-27,6.6601,6.6601,6.5459,6.6067,961562,0
1988-06-28,6.6067,6.6067,6.5306,6.5306,461685,0
1988-06-29,6.5688,6.5688,6.47,6.5081,328685,0
1988-06-30,6.5306,6.5459,6.4928,6.5459,231504,0
1988-07-01,6.5459,6.5839,6.5081,6.5688,311830,0
1988-07-05,6.5081,6.6067,6.5081,6.5839,219126,0
1988-07-06,6.5839,6.5839,6.47,6.5459,342908,0
1988-07-07,6.4928,6.5081,6.4548,6.5081,239402,0
1988-07-08,6.4548,6.5081,6.4548,6.47,292606,0
1988-07-11,6.5081,6.5081,6.4548,6.47,108772,0
1988-07-12,6.4928,6.4928,6.4017,6.4548,500139,0
1988-07-13,6.47,6.47,6.4017,6.4395,212538,0
1988-07-14,6.47,6.5081,6.4395,6.5081,541751,0
1988-07-15,6.4928,6.5081,6.47,6.4928,318675,0
1988-07-18,6.5081,6.5081,6.4395,6.4928,177510,0
1988-07-19,6.47,6.47,6.4017,6.4548,241247,0
1988-07-20,6.4548,6.4928,6.4395,6.4548,183565,0
1988-07-21,6.47,6.47,6.4169,6.4395,228869,0
1988-07-22,6.4548,6.4548,6.4169,6.4169,245725,0
1988-07-25,6.4169,6.4548,6.4169,6.4395,391632,0
1988-07-26,6.4395,6.4548,6.4169,6.4395,314987,0
1988-07-27,6.4548,6.5081,6.4395,6.4395,536748,0
1988-07-28,6.47,6.5081,6.4548,6.47,253888,0
1988-07-29,6.47,6.5688,6.47,6.5688,407433,0
1988-08-01,6.5459,6.6067,6.5459,6.6067,183565,0
1988-08-02,6.5839,6.6448,6.5839,6.6217,253363,0
1988-08-03,6.6217,6.6752,6.6067,6.6752,324471,0
1988-08-04,6.7129,6.7129,6.6601,6.6752,25247118,0
1988-08-05,6.6601,6.6601,6.6217,6.6448,605223,0
1988-08-08,6.6448,6.6601,6.5688,6.6217,502508,0
1988-08-09,6.6448,6.6601,6.5459,6.5459,559130,0
1988-08-10,6.5688,6.5688,6.4928,6.5081,76829324,0
1988-08-11,6.5006,6.5156,6.5006,6.5156,3214951,0
1988-08-12,6.5006,6.5535,6.4775,6.5384,2831219,0
1988-08-15,6.5006,6.5156,6.4017,6.4395,267320,0
1988-08-16,6.4017,6.4775,6.3864,6.4624,767723,0
1988-08-17,6.5006,6.5006,6.4245,6.4395,271797,0
1988-08-18,6.4775,6.5384,6.4395,6.5156,237558,0
1988-08-19,6.5006,6.5156,6.4775,6.5156,195950,0
1988-08-22,6.5156,6.5535,6.5006,6.5156,795905,0
1988-08-23,6.5384,6.5384,6.5006,6.5006,396108,0
1988-08-24,6.5156,6.5535,6.5156,6.5535,263109,0
1988-08-25,6.5384,6.5535,6.5006,6.5384,441408,0
1988-08-26,6.4775,6.5384,6.4775,6.5156,227552,0
1988-08-29,6.5384,6.5384,6.5006,6.5156,633400,0
1988-08-30,6.5535,6.5535,6.5006,6.5156,217283,0
1988-08-31,6.5384,6.5384,6.4395,6.4775,578623,0
1988-09-01,6.5006,6.5006,6.4245,6.4395,340539,0
1988-09-02,6.5156,6.5535,6.5006,6.5535,463795,0
1988-09-06,6.5915,6.6525,6.5763,6.6296,331318,0
1988-09-07,6.6675,6.7054,6.5915,6.6143,212802,0
1988-09-08,6.5763,6.6296,6.5763,6.5915,142221,0
1988-09-09,6.5915,6.6525,6.5384,6.6143,160657,0
1988-09-12,6.6143,6.6143,6.4775,6.5156,273116,0
1988-09-13,6.5006,6.5535,6.5006,6.5006,136424,0
1988-09-14,6.5535,6.5915,6.4775,6.5535,266793,0
1988-09-15,6.5535,6.5915,6.5156,6.5915,273380,0
1988-09-16,6.5763,6.6525,6.5763,6.6143,418492,0
1988-09-19,6.5915,6.6525,6.5763,6.6525,511991,0
1988-09-20,6.6143,6.6901,6.6143,6.6675,426394,0
1988-09-21,6.6675,6.6675,6.6525,6.6525,127998,0
1988-09-22,6.6675,6.6675,6.5915,6.6296,346594,0
1988-09-23,6.6296,6.6901,6.5915,6.6675,296554,0
1988-09-26,6.7054,6.7054,6.6525,6.6525,874386,0
1988-09-27,6.6675,6.6675,6.6296,6.6525,598899,0
1988-09-28,6.6525,6.6525,6.6143,6.6525,155652,0
1988-09-29,6.6675,6.7436,6.6525,6.7436,182779,0
1988-09-30,6.7813,6.8041,6.7282,6.7663,424026,0
1988-10-03,6.7663,6.7813,6.7436,6.7663,211225,0
1988-10-04,6.8041,6.8041,6.7436,6.7663,220439,0
1988-10-05,6.7813,6.8041,6.7436,6.8041,626031,0
1988-10-06,6.8041,6.8041,6.7663,6.8041,250203,0
1988-10-07,6.8196,6.956,6.8041,6.9179,963669,0
1988-10-10,6.8953,6.8953,6.8422,6.8953,179882,0
1988-10-11,6.8799,6.8799,6.8196,6.8799,178565,0
1988-10-12,6.8573,6.8573,6.7813,6.8422,264422,0
1988-10-13,6.8041,6.8196,6.7663,6.8196,293917,0
1988-10-14,6.8196,6.8422,6.7663,6.7663,455629,0
1988-10-17,6.7663,6.8196,6.7663,6.7813,229130,0
1988-10-18,6.8041,6.8953,6.7813,6.8953,236245,0
1988-10-19,6.8953,6.8953,6.7436,6.8196,468272,0
1988-10-20,6.8573,6.8573,6.7813,6.8573,171454,0
1988-10-21,6.8573,6.8953,6.8196,6.8953,388733,0
1988-10-24,6.8953,6.9179,6.8573,6.8953,270743,0
1988-10-25,6.9179,6.9332,6.8573,6.8573,183304,0
1988-10-26,6.8953,6.9179,6.8573,6.9179,317620,0
1988-10-27,6.8799,6.8953,6.8196,6.8422,222811,0
1988-10-28,6.8953,6.8953,6.8573,6.8799,237037,0
1988-10-31,6.8573,6.9712,6.8422,6.9712,349492,0
1988-11-01,6.9712,6.9712,6.9332,6.9712,542277,0
1988-11-02,6.9332,7.0091,6.9179,7.0091,537536,0
1988-11-03,7.0091,7.0852,6.9942,7.0699,813286,0
1988-11-04,7.0318,7.0473,6.9942,6.9942,241770,0
1988-11-07,6.9712,6.9942,6.9332,6.956,214646,0
1988-11-08,6.9942,7.0318,6.9942,7.0318,1572051,0
1988-11-09,7.0017,7.0017,6.9028,6.9257,3846247,0
1988-11-10,6.9028,6.9407,6.9028,6.9407,4110141,0
1988-11-11,6.9257,6.9257,6.7889,6.8649,932328,0
1988-11-14,6.9028,6.9257,6.8422,6.8799,426658,0
1988-11-15,6.8649,6.9028,6.8649,6.8799,293130,0
1988-11-16,6.8799,6.9028,6.827,6.8649,659475,0
1988-11-17,6.9028,6.9028,6.8422,6.8799,394264,0
1988-11-18,6.9633,7.0166,6.9028,6.9028,274169,0
1988-11-21,6.9028,6.9633,6.8649,6.9633,307879,0
1988-11-22,6.9257,6.9407,6.9028,6.9407,486705,0
1988-11-23,6.9407,6.9407,6.9028,6.9257,141960,0
1988-11-25,6.8799,6.8799,6.827,6.8649,148801,0
1988-11-28,6.8649,6.8649,6.8041,6.8422,173034,0
1988-11-29,6.8422,6.9028,6.8422,6.9028,224126,0
1988-11-30,6.8799,6.9633,6.8799,6.9407,307879,0
1988-12-01,6.9633,6.9633,6.9257,6.9407,188573,0
1988-12-02,6.9257,6.9407,6.8649,6.9028,216753,0
1988-12-05,6.8799,6.9633,6.8649,6.9633,353968,0
1988-12-06,6.9407,7.0166,6.9257,7.0017,394529,0
1988-12-07,7.0017,7.0166,6.9789,7.0017,273116,0
1988-12-08,7.0017,7.0017,6.9633,6.9789,176984,0
1988-12-09,7.0017,7.0393,6.9789,7.0393,524107,0
1988-12-12,7.0775,7.1535,7.0775,7.1156,378987,0
1988-12-13,7.0925,7.1306,7.0925,7.0925,366875,0
1988-12-14,7.0925,7.1306,7.0925,7.1156,277853,0
1988-12-15,7.0925,7.0925,7.0775,7.0775,288392,0
1988-12-16,7.0925,7.1156,7.0775,7.1156,692397,0
1988-12-19,7.0925,7.1535,7.0925,7.1306,737962,0
1988-12-20,7.1535,7.1915,7.1306,7.1306,269952,0
1988-12-21,7.1535,7.1535,7.0925,7.1156,311303,0
1988-12-22,7.1156,7.1535,7.1156,7.1535,175667,0
1988-12-23,7.1761,7.1915,7.1306,7.1915,163024,0
1988-12-27,7.1761,7.1761,7.1535,7.1761,165925,0
1988-12-28,7.1306,7.1761,7.1156,7.1306,143273,0
1988-12-29,7.1306,7.1915,7.1306,7.1761,174614,0
1988-12-30,7.1535,7.1915,7.1535,7.1761,244410,0
1989-01-03,7.2141,7.2141,7.0925,7.1156,419812,0
1989-01-04,7.1535,7.1915,7.1306,7.1915,291287,0
1989-01-05,7.1915,7.1915,7.0925,7.1306,549914,0
1989-01-06,7.1761,7.1761,7.1156,7.1156,540172,0
1989-01-09,7.1761,7.1761,7.0925,7.1156,603380,0
1989-01-10,7.1156,7.1535,7.0925,7.0925,146963,0
1989-01-11,7.1306,7.1535,7.1306,7.1535,188573,0
1989-01-12,7.1761,7.2141,7.1535,7.1761,194102,0
1989-01-13,7.1915,7.2141,7.1306,7.1535,314725,0
1989-01-16,7.1535,7.1915,7.1535,7.1761,179619,0
1989-01-17,7.1915,7.1915,7.1535,7.1761,485391,0
1989-01-18,7.1915,7.2294,7.1761,7.2294,537800,0
1989-01-19,7.1915,7.2141,7.1761,7.2141,204374,0
1989-01-20,7.1915,7.2294,7.1915,7.2294,276537,0
1989-01-23,7.2294,7.2294,7.1915,7.1915,143009,0
1989-01-24,7.2141,7.2672,7.1761,7.2672,634191,0
1989-01-25,7.2901,7.2901,7.2294,7.2523,463264,0
1989-01-26,7.2523,7.2901,7.2294,7.2672,341590,0
1989-01-27,7.2672,7.2901,7.2294,7.2294,579943,0
1989-01-30,7.2294,7.2523,7.1535,7.2523,713469,0
1989-01-31,7.2523,7.2901,7.2141,7.2672,591265,0
1989-02-01,7.2523,7.2672,7.2141,7.2294,359497,0
1989-02-02,7.2523,7.2901,7.2294,7.2523,362922,0
1989-02-03,7.2523,7.2523,7.2294,7.2294,113250,0
1989-02-06,7.2523,7.2523,7.1761,7.2141,329741,0
1989-02-07,7.1915,7.2523,7.1915,7.2523,999489,0
1989-02-08,7.2294,7.2523,7.1761,7.1761,1764840,0
1989-02-09,7.1306,7.1689,7.1079,7.1306,3267622,0
1989-02-10,7.1306,7.2065,7.1306,7.1915,3069571,0
1989-02-13,7.1915,7.2065,7.1689,7.1915,203322,0
1989-02-14,7.1915,7.2294,7.1306,7.1306,218859,0
1989-02-15,7.1306,7.1689,7.1306,7.1306,514100,0
1989-02-16,7.1306,7.1535,7.0925,7.0925,176456,0
1989-02-17,7.0925,7.1306,7.0925,7.1079,349228,0
1989-02-21,7.1079,7.1306,7.055,7.055,301032,0
1989-02-22,7.0318,7.0318,6.9712,6.9712,485652,0
1989-02-23,6.9712,7.0318,6.9712,7.0318,351335,0
1989-02-24,7.0318,7.0318,6.9712,6.9942,366084,0
1989-02-27,6.9712,7.0166,6.9712,6.9942,181198,0
1989-02-28,6.9712,7.055,6.9712,7.0318,520680,0
1989-03-01,7.0318,7.055,7.0166,7.0166,558870,0
1989-03-02,7.055,7.0699,7.0166,7.055,403745,0
1989-03-03,7.0318,7.1079,7.0318,7.0699,435084,0
1989-03-06,7.0925,7.1079,7.055,7.1079,257838,0
1989-03-07,7.1079,7.1079,7.0318,7.055,206215,0
1989-03-08,7.0699,7.0925,7.055,7.0925,474325,0
1989-03-09,7.0925,7.0925,7.055,7.0699,226760,0
1989-03-10,7.055,7.0699,7.0318,7.0318,293917,0
1989-03-13,7.0318,7.0925,7.0318,7.0925,235453,0
1989-03-14,7.1079,7.1306,7.0699,7.1079,199107,0
1989-03-15,7.1079,7.1306,7.0925,7.1306,121150,0
1989-03-16,7.1689,7.2065,7.1306,7.1915,352125,0
1989-03-17,7.1079,7.1306,7.0925,7.1306,498293,0
1989-03-20,7.1306,7.1306,7.0699,7.1079,285757,0
1989-03-21,7.1079,7.1535,7.0925,7.0925,431928,0
1989-03-22,7.1079,7.1079,7.0699,7.0699,173299,0
1989-03-23,7.0699,7.0925,7.0699,7.0699,271270,0
1989-03-27,7.0699,7.1079,7.0699,7.1079,227023,0
1989-03-28,7.1535,7.1689,7.0925,7.0925,129051,0
1989-03-29,7.1079,7.1535,7.0925,7.1079,131421,0
1989-03-30,7.1079,7.1306,7.1079,7.1306,317361,0
1989-03-31,7.1306,7.1915,7.1079,7.1915,241770,0
1989-04-03,7.2065,7.2065,7.1689,7.1915,413227,0
1989-04-04,7.2065,7.2065,7.1689,7.1689,611807,0
1989-04-05,7.2065,7.2294,7.1689,7.1689,208853,0
1989-04-06,7.1535,7.2065,7.1535,7.1689,240455,0
1989-04-07,7.2065,7.2294,7.1915,7.2294,277853,0
1989-04-10,7.2065,7.2672,7.1915,7.2294,134317,0
1989-04-11,7.2672,7.3282,7.2523,7.2901,340272,0
1989-04-12,7.2672,7.3056,7.2523,7.2672,145643,0
1989-04-13,7.2901,7.2901,7.2294,7.2294,125890,0
1989-04-14,7.2672,7.3056,7.2523,7.3056,214381,0
1989-04-17,7.2901,7.3056,7.2672,7.2901,252308,0
1989-04-18,7.3432,7.4041,7.3432,7.4041,263369,0
1989-04-19,7.3661,7.3888,7.3432,7.3661,1181211,0
1989-04-20,7.3661,7.3888,7.2901,7.3432,222019,0
1989-04-21,7.3282,7.3661,7.2901,7.3661,368979,0
1989-04-24,7.3282,7.3888,7.3056,7.3888,277063,0
1989-04-25,7.3888,7.4268,7.2294,7.3661,222284,0
1989-04-26,7.3661,7.4041,7.3661,7.4041,188573,0
1989-04-27,7.4041,7.4268,7.3661,7.4268,277063,0
1989-04-28,7.4268,7.4268,7.4041,7.4268,169875,0
1989-05-01,7.4268,7.4419,7.3888,7.4041,316309,0
1989-05-02,7.4419,7.4649,7.4041,7.4041,499086,0
1989-05-03,7.3888,7.4419,7.3888,7.4419,175667,0
1989-05-04,7.4268,7.4419,7.4268,7.4419,181198,0
1989-05-05,7.4419,7.4873,7.4268,7.4649,401113,0
1989-05-08,7.4041,7.4041,7.3661,7.3888,317361,0
1989-05-09,7.3661,7.4268,7.3661,7.3888,349492,0
1989-05-10,7.3661,7.4268,7.3432,7.3888,283388,0
1989-05-11,7.4041,7.4419,7.4041,7.4268,4188890,0
1989-05-12,7.5637,7.6851,7.5407,7.6621,4651368,0
1989-05-15,7.6621,7.7458,7.6243,7.7458,483023,0
1989-05-16,7.708,7.7229,7.6621,7.6851,436931,0
1989-05-17,7.6621,7.8066,7.6621,7.7834,711359,0
1989-05-18,7.7834,7.8216,7.7609,7.7834,387943,0
1989-05-19,7.7834,7.9281,7.7834,7.8674,431399,0
1989-05-22,7.8825,7.9281,7.8674,7.9051,547020,0
1989-05-23,7.9051,7.9813,7.8825,7.9281,367399,0
1989-05-24,7.8825,7.9659,7.8825,7.9051,523577,0
1989-05-25,7.9051,7.9433,7.8825,7.9281,477489,0
1989-05-26,7.9281,7.9433,7.9281,7.9433,143009,0
1989-05-30,7.9813,8.0039,7.8216,7.8674,249940,0
1989-05-31,7.9281,7.9281,7.8066,7.8674,350019,0
1989-06-01,7.8445,7.9659,7.8445,7.9433,178565,0
1989-06-02,8.0039,8.0039,7.9659,7.9813,243351,0
1989-06-05,8.0264,8.1255,8.0039,8.0419,403217,0
1989-06-06,8.0648,8.0648,7.9659,8.0264,808279,0
1989-06-07,8.0648,8.1027,8.0039,8.0039,286021,0
1989-06-08,8.0419,8.0419,8.0039,8.0419,1096404,0
1989-06-09,8.0264,8.0875,8.0264,8.0648,372141,0
1989-06-12,8.0648,8.1255,8.0419,8.1027,301558,0
1989-06-13,8.1027,8.1255,8.0419,8.0875,268901,0
1989-06-14,8.1255,8.1636,8.1027,8.1407,272324,0
1989-06-15,8.1407,8.1636,8.1255,8.1407,219913,0
1989-06-16,8.0875,8.1636,8.0648,8.1255,980524,0
1989-06-19,8.1407,8.1407,8.1255,8.1407,404013,0
1989-06-20,8.1407,8.1636,8.1255,8.1636,187254,0
1989-06-21,8.1636,8.1636,8.1407,8.1636,256521,0
1989-06-22,8.1636,8.285,8.1407,8.285,508830,0
1989-06-23,8.285,8.3233,8.2472,8.3233,337637,0
1989-06-26,8.3233,8.3233,8.2623,8.285,214118,0
1989-06-27,8.285,8.285,8.2623,8.285,183565,0
1989-06-28,8.285,8.285,8.1636,8.2242,203322,0
1989-06-29,8.2242,8.2242,8.0875,8.1255,281281,0
1989-06-30,8.1636,8.1636,8.0875,8.1255,487493,0
1989-07-03,8.1255,8.2472,8.0419,8.2016,167634,0
1989-07-05,8.1255,8.1636,8.0419,8.1255,317754,0
1989-07-06,8.2016,8.2016,8.1255,8.1636,247304,0
1989-07-07,8.2016,8.3233,8.1255,8.285,265342,0
1989-07-10,8.3233,8.5281,8.3233,8.4063,479465,0
1989-07-11,8.4825,8.6039,8.4451,8.5661,313802,0
1989-07-12,8.5281,8.6039,8.4825,8.5281,237428,0
1989-07-13,8.5281,8.5281,8.4063,8.4825,284044,0
1989-07-14,8.4825,8.5661,8.4063,8.5661,442986,0
1989-07-17,8.4825,8.5281,8.4451,8.4825,111142,0
1989-07-18,8.4451,8.4825,8.3608,8.4451,127075,0
1989-07-19,8.4451,8.4825,8.4063,8.4825,273905,0
1989-07-20,8.5281,8.6039,8.4063,8.4063,250071,0
1989-07-21,8.4063,8.4451,8.3608,8.4451,180410,0
1989-07-24,8.4063,8.4825,8.3608,8.4825,159865,0
1989-07-25,8.4825,8.5281,8.4063,8.4451,302873,0
1989-07-26,8.4451,8.4825,8.3608,8.4451,541751,0
1989-07-27,8.4825,8.5281,8.4063,8.4825,207667,0
1989-07-28,8.4825,8.5281,8.4063,8.4825,313409,0
1989-07-31,8.4825,8.6426,8.4063,8.5661,366348,0
1989-08-01,8.6039,8.7627,8.5661,8.6039,557294,0
1989-08-02,8.6039,8.6426,8.5661,8.6039,187783,0
1989-08-03,8.6426,8.7263,8.6039,8.6874,202135,0
1989-08-04,8.7263,8.7263,8.6426,8.6426,391892,0
1989-08-07,8.6874,8.8852,8.6874,8.8852,416783,0
1989-08-08,8.9215,8.9691,8.8852,8.9215,597585,0
1989-08-09,8.9215,9.0457,8.8462,8.9215,924818,0
1989-08-10,8.8252,8.8252,8.7401,8.8252,3206657,0
1989-08-11,8.901,8.9457,8.6193,8.6563,2697429,0
1989-08-14,8.6563,8.7401,8.5352,8.5732,285493,0
1989-08-15,8.6193,8.6944,8.5732,8.5732,503167,0
1989-08-16,8.5732,8.6563,8.5732,8.6193,363713,0
1989-08-17,8.6193,8.6193,8.4979,8.5352,238879,0
1989-08-18,8.4521,8.5732,8.4521,8.5352,287994,0
1989-08-21,8.5732,8.6193,8.3303,8.3756,374645,0
1989-08-22,8.3756,8.4142,8.293,8.3756,358839,0
1989-08-23,8.3756,8.4979,8.3303,8.4979,331845,0
1989-08-24,8.5352,8.6193,8.4521,8.5732,390050,0
1989-08-25,8.5352,8.5732,8.4142,8.4979,215437,0
1989-08-28,8.3756,8.4521,8.3756,8.4521,165003,0
1989-08-29,8.4521,8.4979,8.3303,8.3756,194102,0
1989-08-30,8.3303,8.4142,8.2547,8.293,438378,0
1989-08-31,8.293,8.4142,8.293,8.293,262182,0
1989-09-01,8.293,8.4142,8.293,8.293,584943,0
1989-09-05,8.3756,8.3756,8.2547,8.293,457602,0
1989-09-06,8.293,8.3303,8.1711,8.209,362922,0
1989-09-07,8.209,8.2547,8.1331,8.1331,920608,0
1989-09-08,8.1331,8.209,7.9659,8.1711,318022,0
1989-09-11,8.1331,8.209,8.0875,8.1711,309590,0
1989-09-12,8.209,8.2547,8.1711,8.2547,619180,0
1989-09-13,8.2547,8.2547,8.0875,8.1331,366348,0
1989-09-14,8.1331,8.1711,8.0875,8.1711,652762,0
1989-09-15,8.1331,8.1711,8.0497,8.1331,873861,0
1989-09-18,8.0875,8.1331,8.0875,8.1331,340141,0
1989-09-19,8.0875,8.1711,8.0875,8.1331,484071,0
1989-09-20,8.1711,8.209,8.1331,8.209,380699,0
1989-09-21,8.209,8.209,8.1711,8.209,331976,0
1989-09-22,8.1711,8.209,8.1331,8.1711,382939,0
1989-09-25,8.209,8.209,8.0497,8.0875,720317,0
1989-09-26,8.0875,8.209,8.0875,8.0875,265608,0
1989-09-27,8.0875,8.1331,8.0116,8.0497,164737,0
1989-09-28,8.0116,8.0875,8.0116,8.0497,284436,0
1989-09-29,8.0497,8.0875,8.0116,8.0875,200686,0
1989-10-02,8.0497,8.0875,8.0116,8.0875,430479,0
1989-10-03,8.0497,8.1331,8.0116,8.1331,319070,0
1989-10-04,8.0875,8.0875,7.9659,8.0875,485782,0
1989-10-05,8.0875,8.1711,8.0116,8.1331,184227,0
1989-10-06,8.209,8.209,8.0497,8.0875,257049,0
1989-10-09,8.1331,8.1711,8.0875,8.0875,160657,0
1989-10-10,8.1711,8.1711,8.0875,8.1331,261789,0
1989-10-11,8.1331,8.1331,8.0497,8.0875,309720,0
1989-10-12,8.0875,8.1331,8.0875,8.1331,312227,0
1989-10-13,8.1331,8.1711,7.8825,7.9281,393999,0
1989-10-16,7.9281,8.0875,7.8825,8.0875,628927,0
1989-10-17,8.0116,8.1711,7.9659,8.0497,490131,0
1989-10-18,8.0875,8.209,8.0116,8.0875,222415,0
1989-10-19,8.0116,8.1711,8.0116,8.1711,332108,0
1989-10-20,8.1711,8.1711,8.0875,8.1331,174090,0
1989-10-23,8.1331,8.209,8.1331,8.1711,1076654,0
1989-10-24,8.1331,8.1711,8.0497,8.0875,568615,0
1989-10-25,8.1331,8.1711,8.0875,8.1331,416519,0
1989-10-26,8.0875,8.1331,8.0116,8.0497,530692,0
1989-10-27,8.0116,8.0875,8.0116,8.0497,348307,0
1989-10-30,8.0497,8.1711,8.0497,8.1331,317361,0
1989-10-31,8.1711,8.293,8.1331,8.293,579411,0
1989-11-01,8.293,8.3756,8.2547,8.3756,712676,0
1989-11-02,8.3756,8.4979,8.3756,8.4979,638802,0
1989-11-03,8.4521,8.5352,8.4142,8.4979,413360,0
1989-11-06,8.4521,8.4979,8.3756,8.4142,365557,0
1989-11-07,8.4142,8.5732,8.4142,8.5732,525420,0
1989-11-08,8.5732,8.6193,8.5352,8.6193,1067568,0
1989-11-09,8.5967,8.6345,8.4672,8.5504,944048,0
1989-11-10,8.5504,8.5967,8.4672,8.5967,577700,0
1989-11-13,8.5967,8.6345,8.5127,8.5967,341461,0
1989-11-14,8.5967,8.6345,8.5504,8.5967,242829,0
1989-11-15,8.5127,8.5967,8.4672,8.5967,207402,0
1989-11-16,8.6799,8.6799,8.5504,8.6345,184356,0
1989-11-17,8.6345,8.6345,8.5127,8.5967,390974,0
1989-11-20,8.5967,8.6345,8.5127,8.5127,143137,0
1989-11-21,8.5127,8.5127,8.4294,8.5127,237825,0
1989-11-22,8.5127,8.5967,8.4672,8.5967,224524,0
1989-11-24,8.5967,8.6799,8.5967,8.6799,173165,0
1989-11-27,8.6345,8.7627,8.6345,8.7182,676994,0
1989-11-28,8.7182,8.8024,8.7182,8.7627,392550,0
1989-11-29,8.7182,8.8852,8.7182,8.8378,511201,0
1989-11-30,8.8378,8.9691,8.8378,8.9691,722554,0
1989-12-01,8.8852,9.0895,8.8852,9.0059,486313,0
1989-12-04,9.0059,9.0059,8.9215,8.9215,195950,0
1989-12-05,8.9691,8.9691,8.9215,8.9691,311830,0
1989-12-06,8.9215,8.9691,8.8852,8.8852,148143,0
1989-12-07,8.8852,8.9215,8.8024,8.8852,297342,0
1989-12-08,8.8852,8.9691,8.8378,8.8852,185017,0
1989-12-11,8.8852,8.9215,8.8378,8.9215,604175,0
1989-12-12,8.8852,8.9691,8.8852,8.9691,956954,0
1989-12-13,8.9691,9.1721,8.9215,9.1295,426924,0
1989-12-14,9.2108,9.2108,9.1295,9.1721,281669,0
1989-12-15,9.2108,9.2933,9.1295,9.2933,1028984,0
1989-12-18,9.3789,9.4606,9.3406,9.3406,385837,0
1989-12-19,9.3406,9.4606,9.3406,9.4606,662509,0
1989-12-20,9.3789,9.4606,9.2573,9.2573,393079,0
1989-12-21,9.2573,9.668,9.2573,9.545,716233,0
1989-12-22,9.545,9.795,9.545,9.712,363320,0
1989-12-26,9.668,9.795,9.668,9.712,235977,0
1989-12-27,9.712,9.87,9.668,9.668,387813,0
1989-12-28,9.712,9.712,9.628,9.668,390312,0
1989-12-29,9.628,9.668,9.545,9.628,1215714,0
1990-01-02,9.628,9.668,9.545,9.668,480912,0
1990-01-03,9.628,9.668,9.501,9.501,344094,0
1990-01-04,9.501,9.501,9.2573,9.3406,357131,0
1990-01-05,9.2933,9.2933,9.1721,9.2573,267450,0
1990-01-08,9.1295,9.1721,9.0059,9.0895,438511,0
1990-01-09,9.0895,9.1721,8.8852,9.0059,369242,0
1990-01-10,9.0059,9.1721,8.9215,9.1721,665139,0
1990-01-11,9.2573,9.2573,9.1295,9.1721,267586,0
1990-01-12,9.0059,9.0895,8.8378,8.8378,483280,0
1990-01-15,8.8024,8.8852,8.7627,8.8378,342114,0
1990-01-16,8.7627,8.9215,8.7182,8.9215,166185,0
1990-01-17,8.8852,8.9215,8.7627,8.8378,652499,0
1990-01-18,8.7182,8.9691,8.7182,8.8378,267845,0
1990-01-19,8.8852,8.8852,8.6345,8.7182,296028,0
1990-01-22,8.7627,8.8852,8.7182,8.8024,313278,0
1990-01-23,8.8024,8.8378,8.6345,8.7627,496715,0
1990-01-24,8.3461,8.8024,8.3461,8.7182,556764,0
1990-01-25,8.8024,8.8378,8.5504,8.6799,309590,0
1990-01-26,8.5967,8.9215,8.5967,8.8852,486313,0
1990-01-29,8.8378,8.8852,8.7182,8.8024,321311,0
1990-01-30,8.8024,8.8378,8.6799,8.7182,409673,0
1990-01-31,8.7627,9.0059,8.7627,9.0059,589949,0
1990-02-01,8.9215,9.0059,8.8852,9.0059,265874,0
1990-02-02,9.0059,9.1295,8.9691,9.0523,664482,0
1990-02-05,9.0523,9.2108,9.0059,9.1721,415596,0
1990-02-06,9.1295,9.1721,9.0523,9.0895,198320,0
1990-02-07,9.0059,9.0895,8.9691,9.0059,685027,0
1990-02-08,8.9917,8.9917,8.8703,8.9541,861743,0
1990-02-09,8.9917,8.9917,8.9084,8.9917,660400,0
1990-02-12,8.9541,8.9917,8.7401,8.7401,204506,0
1990-02-13,8.8252,8.8703,8.6944,8.8252,835276,0
1990-02-14,8.8252,8.9541,8.7783,8.9541,329871,0
1990-02-15,8.8703,8.9541,8.8252,8.8703,208061,0
1990-02-16,8.8703,8.9541,8.7783,8.7783,339878,0
1990-02-20,8.7783,8.7783,8.6112,8.6944,261658,0
1990-02-21,8.6112,8.6944,8.5281,8.6563,437850,0
1990-02-22,8.6563,8.6563,8.4451,8.4905,317492,0
1990-02-23,8.5281,8.5732,8.4451,8.5281,222548,0
1990-02-26,8.4905,8.6944,8.4905,8.6944,390845,0
1990-02-27,8.6563,8.7401,8.6112,8.6944,470245,0
1990-02-28,8.6563,8.9084,8.6563,8.8703,334482,0
1990-03-01,8.8252,8.8703,8.7401,8.7783,222941,0
1990-03-02,8.8252,8.8252,8.6944,8.7783,189757,0
1990-03-05,8.6944,8.7401,8.5732,8.6112,313409,0
1990-03-06,8.6563,8.7783,8.6112,8.7783,186598,0
1990-03-07,8.7401,8.8252,8.6944,8.7783,223732,0
1990-03-08,8.7783,8.8703,8.6944,8.8703,375168,0
1990-03-09,8.8703,8.8703,8.7401,8.7783,452469,0
1990-03-12,8.8252,8.8252,8.7401,8.7783,183304,0
1990-03-13,8.7783,8.7783,8.6112,8.7401,266398,0
1990-03-14,8.7401,8.8703,8.6563,8.8252,277988,0
1990-03-15,8.8252,8.9084,8.8252,8.9084,220307,0
1990-03-16,9.0372,9.0372,8.9084,8.9541,579411,0
1990-03-19,8.9541,8.9541,8.8252,8.9541,219654,0
1990-03-20,8.9541,8.9917,8.8703,8.9084,244935,0
1990-03-21,8.8252,8.9084,8.7783,8.9084,382150,0
1990-03-22,8.9084,8.9541,8.8703,8.9084,379516,0
1990-03-23,8.9084,8.9084,8.7783,8.8252,257310,0
1990-03-26,8.8252,8.8703,8.7783,8.7783,1255613,0
1990-03-27,8.8252,8.9084,8.4905,8.8703,196211,0
1990-03-28,8.7783,8.9084,8.7783,8.8703,177904,0
1990-03-29,8.8252,8.8252,8.7401,8.7783,120886,0
1990-03-30,8.7783,8.8252,8.6563,8.7401,375301,0
1990-04-02,8.7401,8.7783,8.7401,8.7783,179220,0
1990-04-03,8.7783,8.9084,8.7401,8.9084,261130,0
1990-04-04,8.8703,8.9084,8.7783,8.8252,137610,0
1990-04-05,8.9084,8.9084,8.6944,8.6944,293394,0
1990-04-06,8.7783,8.8252,8.6944,8.7783,174480,0
1990-04-09,8.7783,8.8252,8.6944,8.7783,176588,0
1990-04-10,8.7401,8.8252,8.6944,8.7401,80063,0
1990-04-11,8.7783,8.8252,8.6563,8.6563,150777,0
1990-04-12,8.6944,8.7401,8.6563,8.6563,111008,0
1990-04-16,8.6944,8.8252,8.6563,8.7401,376091,0
1990-04-17,8.6563,8.6944,8.6563,8.6563,215831,0
1990-04-18,8.6563,8.6944,8.4451,8.5281,834090,0
1990-04-19,8.4451,8.5281,8.3608,8.4063,566903,0
1990-04-20,8.3608,8.4063,8.1939,8.2776,580071,0
1990-04-23,8.2395,8.2395,8.0264,8.1103,619577,0
1990-04-24,8.1483,8.1939,8.1103,8.1483,424290,0
1990-04-25,8.1483,8.2776,8.1103,8.1483,351201,0
1990-04-26,8.1483,8.1939,8.0264,8.0648,229264,0
1990-04-27,8.0648,8.1103,7.9813,8.0648,296554,0
1990-04-30,8.0264,8.0648,7.9433,7.9813,378199,0
1990-05-01,8.0648,8.0648,7.9433,8.0264,998300,0
1990-05-02,8.0264,8.1103,8.0264,8.0648,243486,0
1990-05-03,8.1103,8.1483,8.0264,8.0648,190549,0
1990-05-04,8.1103,8.2395,8.1103,8.1939,338167,0
1990-05-07,8.2395,8.3233,8.1939,8.3233,575854,0
1990-05-08,8.3233,8.4451,8.1939,8.4451,1248502,0
1990-05-09,8.4063,8.5281,8.4063,8.5281,1154086,0
1990-05-10,8.5583,8.6426,8.5127,8.5127,642096,0
1990-05-11,8.6874,8.8169,8.6426,8.771,809596,0
1990-05-14,8.7263,8.8537,8.7263,8.7263,333295,0
1990-05-15,8.771,8.771,8.6874,8.771,398611,0
1990-05-16,8.7263,8.771,8.6874,8.7263,184356,0
1990-05-17,8.7263,8.8169,8.6426,8.6874,270875,0
1990-05-18,8.6874,8.6874,8.5583,8.6426,366348,0
1990-05-21,8.5127,8.6039,8.4752,8.5583,618918,0
1990-05-22,8.6874,8.6874,8.4294,8.4752,469984,0
1990-05-23,8.5127,8.5127,8.3461,8.3461,602852,0
1990-05-24,8.3836,8.3836,8.2166,8.2547,1042814,0
1990-05-25,8.2547,8.3461,8.2166,8.3461,227812,0
1990-05-29,8.3461,8.4294,8.2996,8.4294,238216,0
1990-05-30,8.5127,8.5127,7.9585,8.0875,1419693,0
1990-05-31,8.0875,8.1331,7.9585,8.0039,914811,0
1990-06-01,8.0875,8.1331,8.0039,8.0419,856611,0
1990-06-04,8.0419,8.2547,8.0419,8.2547,373194,0
1990-06-05,8.3461,8.3836,8.2547,8.2996,511991,0
1990-06-06,8.2996,8.2996,8.1331,8.2166,467742,0
1990-06-07,8.2547,8.2996,8.0875,8.1711,364896,0
1990-06-08,8.1331,8.2166,8.0875,8.1711,271401,0
1990-06-11,8.2166,8.3461,8.1711,8.2996,579809,0
1990-06-12,8.2996,8.4294,8.2996,8.3461,582440,0
1990-06-13,8.3836,8.4294,8.2996,8.2996,318675,0
1990-06-14,8.3836,8.3836,8.2166,8.3461,263501,0
1990-06-15,8.4294,8.4294,8.3461,8.3836,680943,0
1990-06-18,8.4294,8.4294,8.2996,8.2996,282331,0
1990-06-19,8.2547,8.2996,8.2547,8.2547,177117,0
1990-06-20,8.2547,8.2996,8.1331,8.1331,251388,0
1990-06-21,8.0875,8.2166,8.0875,8.1711,1415611,0
1990-06-22,8.1711,8.2547,8.0419,8.0419,512519,0
1990-06-25,8.0875,8.0875,7.9585,8.0039,305379,0
1990-06-26,8.0875,8.1711,7.9585,7.9585,361474,0
1990-06-27,8.0039,8.0875,7.9585,8.0419,309720,0
1990-06-28,8.0875,8.1331,8.0039,8.1331,234791,0
1990-06-29,8.1331,8.1331,8.0039,8.0419,396898,0
1990-07-02,8.0419,8.0875,8.0039,8.0875,973676,0
1990-07-03,8.0875,8.0875,7.9585,8.0419,492765,0
1990-07-05,8.0419,8.0419,7.875,7.9585,719921,0
1990-07-06,7.875,8.0039,7.875,8.0039,201613,0
1990-07-09,8.0039,8.0039,7.875,8.0039,434560,0
1990-07-10,7.9585,8.0419,7.913,7.913,366744,0
1990-07-11,7.9585,8.0039,7.913,7.9585,298661,0
1990-07-12,7.913,8.0875,7.913,8.0875,549525,0
1990-07-13,8.1331,8.1711,8.0419,8.1711,374113,0
1990-07-16,8.1711,8.1711,8.0039,8.0875,384650,0
1990-07-17,8.0419,8.0875,7.9585,8.0419,168032,0
1990-07-18,7.913,7.9585,7.8292,7.875,381096,0
1990-07-19,7.8292,8.0039,7.8292,7.9585,381229,0
1990-07-20,7.9585,8.0419,7.913,7.9585,586789,0
1990-07-23,7.913,7.913,7.7834,7.875,306298,0
1990-07-24,7.875,7.875,7.7001,7.875,625106,0
1990-07-25,7.875,7.9585,7.8292,7.9585,419941,0
1990-07-26,7.875,7.913,7.7834,7.8292,209907,0
1990-07-27,7.8292,7.875,7.7834,7.875,412699,0
1990-07-30,7.8292,8.2166,7.8292,8.2166,698589,0
1990-07-31,8.2996,8.5583,8.2547,8.5583,1177656,0
1990-08-01,8.5583,8.6426,8.4294,8.5127,678832,0
1990-08-02,8.2996,8.3836,8.2996,8.3461,444830,0
1990-08-03,8.2547,8.2547,8.0039,8.1331,415862,0
1990-08-06,7.875,8.0039,7.8292,7.875,368190,0
1990-08-07,8.0039,8.0875,7.913,8.0039,532270,0
1990-08-08,7.9585,8.1331,7.913,7.9585,1217953,0
1990-08-09,7.8977,8.0264,7.8977,7.9887,315912,0
1990-08-10,7.9887,8.0264,7.852,7.8977,829220,0
1990-08-13,7.8977,7.9433,7.7229,7.852,873071,0
1990-08-14,7.8977,7.9433,7.7684,7.852,252043,0
1990-08-15,7.9433,7.9433,7.8977,7.8977,188573,0
1990-08-16,7.852,7.8977,7.6774,7.7229,728217,0
1990-08-17,7.6774,7.7229,7.5483,7.6774,284306,0
1990-08-20,7.6774,7.6774,7.4649,7.5027,413755,0
1990-08-21,7.5027,7.5027,7.161,7.3282,517523,0
1990-08-22,7.4189,7.4189,7.1992,7.2901,928773,0
1990-08-23,7.0699,7.161,6.8953,7.0699,1327643,0
1990-08-24,7.1992,7.2449,7.0699,7.1156,472351,0
1990-08-27,7.2449,7.4189,7.2449,7.2449,617337,0
1990-08-28,7.2901,7.3737,7.2449,7.2449,263240,0
1990-08-29,7.2901,7.5027,7.2449,7.5027,327759,0
1990-08-30,7.5027,7.5027,7.3282,7.3282,280620,0
1990-08-31,7.3282,7.5939,7.2901,7.5939,347516,0
1990-09-04,7.5027,7.6774,7.5027,7.6397,444568,0
1990-09-05,7.5939,7.8139,7.5939,7.8139,450364,0
1990-09-06,7.7229,7.7684,7.5483,7.6397,319860,0
1990-09-07,7.5939,7.7229,7.5939,7.6397,236245,0
1990-09-10,7.6774,7.7229,7.4649,7.5483,258629,0
1990-09-11,7.5939,7.6397,7.5483,7.5939,165925,0
1990-09-12,7.5939,7.5939,7.5027,7.5483,667775,0
1990-09-13,7.5939,7.5939,7.3737,7.5027,394397,0
1990-09-14,7.5939,7.5939,7.4189,7.4649,313017,0
1990-09-17,7.4189,7.5027,7.4189,7.4649,362922,0
1990-09-18,7.5027,7.5027,7.3737,7.4649,533849,0
1990-09-19,7.4649,7.5027,7.4189,7.4649,564925,0
1990-09-20,7.4649,7.4649,7.3282,7.3737,193971,0
1990-09-21,7.4189,7.4649,7.3282,7.4189,426658,0
1990-09-24,7.4189,7.4189,7.161,7.2449,217809,0
1990-09-25,7.2901,7.4189,7.2449,7.3737,377407,0
1990-09-26,7.3737,7.3737,7.2449,7.2901,179619,0
1990-09-27,7.3282,7.4189,7.161,7.2449,391239,0
1990-09-28,7.1992,7.3282,7.161,7.3282,332506,0
1990-10-01,7.4189,7.5027,7.3737,7.5027,419941,0
1990-10-02,7.5939,7.6397,7.5027,7.5027,343040,0
1990-10-03,7.5027,7.5939,7.4189,7.4189,251650,0
1990-10-04,7.4189,7.5939,7.4189,7.5939,653815,0
1990-10-05,7.4649,7.6774,7.3282,7.5939,214779,0
1990-10-08,7.6774,7.7229,7.5939,7.6774,158679,0
1990-10-09,7.6397,7.6774,7.4649,7.4649,230451,0
1990-10-10,7.5027,7.5939,7.4649,7.4649,595477,0
1990-10-11,7.5027,7.5483,7.4649,7.4649,219256,0
1990-10-12,7.5483,7.6774,7.4649,7.6774,1160272,0
1990-10-15,7.6774,7.7229,7.5483,7.6397,361740,0
1990-10-16,7.6774,7.7684,7.6397,7.7229,387681,0
1990-10-17,7.7229,7.9887,7.6774,7.8977,849103,0
1990-10-18,7.9433,8.1178,7.8977,7.9433,500269,0
1990-10-19,8.0264,8.0722,7.8139,7.9887,385308,0
1990-10-22,7.9887,8.2016,7.9433,8.2016,509093,0
1990-10-23,8.1636,8.2016,8.0264,8.1178,336851,0
1990-10-24,8.0722,8.1178,8.0264,8.0264,259682,0
1990-10-25,8.0722,8.1178,7.852,7.852,175537,0
1990-10-26,7.8977,7.9433,7.852,7.852,207667,0
1990-10-29,7.852,8.0264,7.7684,7.7684,223206,0
1990-10-30,7.8139,8.0264,7.8139,7.9887,141167,0
1990-10-31,8.0264,8.1636,7.9887,8.1636,220307,0
1990-11-01,8.0722,8.293,8.0264,8.293,437454,0
1990-11-02,8.2472,8.3756,8.1178,8.3756,769036,0
1990-11-05,8.3756,8.422,8.293,8.3756,303269,0
1990-11-06,8.3384,8.422,8.2472,8.3756,944442,0
1990-11-07,8.3608,8.3608,8.0039,8.0039,932853,0
1990-11-08,7.9205,8.1407,7.6925,8.0497,1082317,0
1990-11-09,8.1863,8.2776,8.0949,8.2316,328422,0
1990-11-12,8.2776,8.4063,8.2316,8.3608,390441,0
1990-11-13,8.3156,8.3608,8.1863,8.1863,633929,0
1990-11-14,8.1863,8.2316,8.1407,8.1863,375564,0
1990-11-15,8.0949,8.1407,8.0039,8.0039,344747,0
1990-11-16,8.0949,8.1407,8.0039,8.0039,338037,0
1990-11-19,8.1407,8.1407,8.0497,8.1407,513571,0
1990-11-20,8.1407,8.1407,8.0039,8.0039,221099,0
1990-11-21,8.0497,8.2316,8.0039,8.2316,282860,0
1990-11-23,8.1863,8.2316,8.1407,8.1407,187913,0
1990-11-26,8.0497,8.1863,8.0039,8.1863,257971,0
1990-11-27,8.2316,8.2316,8.1407,8.1863,166185,0
1990-11-28,8.0949,8.1407,7.9205,8.0497,357918,0
1990-11-29,7.9659,8.0497,7.8292,7.9205,300374,0
1990-11-30,7.9205,8.1863,7.875,8.1863,593375,0
1990-12-03,8.1863,8.1863,8.0497,8.0949,210431,0
1990-12-04,8.0497,8.1863,8.0497,8.1863,515148,0
1990-12-05,8.1863,8.2316,8.0039,8.0949,236636,0
1990-12-06,8.1407,8.2316,8.0949,8.0949,665538,0
1990-12-07,8.1407,8.1863,8.0949,8.1407,432976,0
1990-12-10,8.1407,8.2316,8.0949,8.2316,609701,0
1990-12-11,8.2316,8.2776,8.1863,8.2776,449175,0
1990-12-12,8.2776,8.3608,8.2316,8.3608,504483,0
1990-12-13,8.3608,8.4063,8.2776,8.2776,396503,0
1990-12-14,8.3156,8.3156,8.1863,8.2776,252043,0
1990-12-17,8.3608,8.3608,8.2316,8.3156,358581,0
1990-12-18,8.3156,8.4979,8.2776,8.4979,241380,0
1990-12-19,8.4979,8.4979,8.3608,8.4063,882024,0
1990-12-20,8.3608,8.4063,8.2776,8.4063,649204,0
1990-12-21,8.4063,8.5433,8.3608,8.4979,713469,0
1990-12-24,8.4979,8.4979,8.4063,8.4979,93497,0
1990-12-26,8.5433,8.5887,8.4979,8.5433,269429,0
1990-12-27,8.5433,8.5433,8.3608,8.3608,264422,0
1990-12-28,8.3608,8.4521,8.2776,8.3608,254678,0
1990-12-31,8.4521,8.4521,8.3608,8.4063,240455,0
1991-01-02,8.4063,8.4979,8.3156,8.3608,344355,0
1991-01-03,8.4063,8.4979,8.3608,8.3608,241509,0
1991-01-04,8.3608,8.4521,8.3156,8.3608,466163,0
1991-01-07,8.3156,8.3608,8.1863,8.1863,220043,0
1991-01-08,8.2776,8.4063,8.2776,8.3608,365690,0
1991-01-09,8.4063,8.4521,8.1863,8.2316,624319,0
1991-01-10,8.2776,8.3156,8.2316,8.2776,292469,0
1991-01-11,8.2776,8.3156,8.0497,8.1407,702141,0
1991-01-14,8.0949,8.1407,8.0039,8.0949,188180,0
1991-01-15,8.0949,8.1407,8.0039,8.1407,290762,0
1991-01-16,8.0949,8.2316,8.0949,8.1407,158419,0
1991-01-17,8.4063,8.4063,8.3156,8.3608,355685,0
1991-01-18,8.3608,8.4979,8.3156,8.4979,517786,0
1991-01-21,8.4063,8.5433,8.4063,8.4979,213069,0
1991-01-22,8.4521,8.4979,8.3156,8.3156,568221,0
1991-01-23,8.3608,8.4063,8.3156,8.3608,351599,0
1991-01-24,8.3608,8.4063,8.3608,8.4063,392419,0
1991-01-25,8.4063,8.4521,8.2776,8.4063,333424,0
1991-01-28,8.3608,8.4063,8.3156,8.3156,128127,0
1991-01-29,8.3608,8.4063,8.2776,8.3608,435352,0
1991-01-30,8.3608,8.4063,8.1863,8.3156,366875,0
1991-01-31,8.2316,8.3608,8.2316,8.3608,505536,0
1991-02-01,8.3156,8.4521,8.2776,8.4063,1052820,0
1991-02-04,8.4063,8.4979,8.4063,8.4063,375039,0
1991-02-05,8.4979,8.4979,8.3608,8.4063,473539,0
1991-02-06,8.4063,8.4063,8.2776,8.3156,1838185,0
1991-02-07,8.3992,8.5806,8.3992,8.4905,2125785,0
1991-02-08,8.6263,8.6727,8.5352,8.6727,1929705,0
1991-02-11,8.7182,8.9843,8.7182,8.9843,698455,0
1991-02-12,8.9843,9.0295,8.8096,8.8462,398215,0
1991-02-13,8.8926,8.8926,8.6727,8.8096,593766,0
1991-02-14,8.7182,8.8096,8.6727,8.6727,390974,0
1991-02-15,8.7182,8.7182,8.5806,8.6727,606144,0
1991-02-19,8.6263,8.8096,8.6263,8.7627,464056,0
1991-02-20,8.7182,8.8462,8.6727,8.7182,437192,0
1991-02-21,8.6727,8.8462,8.6727,8.8096,642885,0
1991-02-22,8.7627,8.9374,8.6727,8.6727,499613,0
1991-02-25,8.8096,8.8462,8.6263,8.7627,430211,0
1991-02-26,8.6727,8.7182,8.5806,8.5806,265083,0
1991-02-27,8.6263,8.7182,8.5352,8.6727,257440,0
1991-02-28,8.7182,8.7627,8.6263,8.7182,213329,0
1991-03-01,8.7627,8.8096,8.6727,8.8096,497373,0
1991-03-04,8.8462,8.8926,8.7182,8.7627,303402,0
1991-03-05,8.7627,8.8462,8.7182,8.8096,293526,0
1991-03-06,8.8462,8.8926,8.5806,8.6727,379254,0
1991-03-07,8.6263,8.6727,8.4905,8.6727,758109,0
1991-03-08,8.6727,8.7182,8.4905,8.5806,1015158,0
1991-03-11,8.6263,8.6727,8.5806,8.6727,529504,0
1991-03-12,8.7182,8.7627,8.6727,8.6727,629456,0
1991-03-13,8.7182,8.7182,8.6727,8.7182,317754,0
1991-03-14,8.7182,8.8096,8.6727,8.7627,303666,0
1991-03-15,8.8096,8.8462,8.7182,8.8462,896510,0
1991-03-18,8.8926,8.9374,8.8462,8.9374,388472,0
1991-03-19,8.8926,8.9374,8.8462,8.8926,701879,0
1991-03-20,8.8926,8.9843,8.8462,8.9374,336322,0
1991-03-21,8.9374,9.0295,8.9374,8.9843,302084,0
1991-03-22,8.9843,9.1649,8.9843,9.1209,305379,0
1991-03-25,9.1649,9.2573,9.1209,9.2573,317754,0
1991-03-26,9.1649,9.3474,9.1649,9.3474,832380,0
1991-03-27,9.3474,9.3926,9.2573,9.302,449045,0
1991-03-28,9.302,9.3926,9.2573,9.3474,308274,0
1991-04-01,9.302,9.3474,9.2573,9.2573,517255,0
1991-04-02,9.302,9.302,9.2108,9.2573,355286,0
1991-04-03,9.302,9.3474,9.2573,9.302,323417,0
1991-04-04,9.2573,9.3474,9.2108,9.3474,332506,0
1991-04-05,9.302,9.3474,9.2573,9.2573,490395,0
1991-04-08,9.2573,9.302,9.2108,9.2573,247564,0
1991-04-09,9.2108,9.302,9.0741,9.0741,400586,0
1991-04-10,9.1209,9.1649,9.0741,9.1209,372535,0
1991-04-11,9.1649,9.3474,9.1649,9.302,185675,0
1991-04-12,9.3926,9.3926,9.2108,9.302,219654,0
1991-04-15,9.2573,9.3474,9.2573,9.3474,247044,0
1991-04-16,9.302,9.3926,9.2573,9.3926,477882,0
1991-04-17,9.3926,9.3926,9.0741,9.2108,489605,0
1991-04-18,9.1209,9.2108,9.0741,9.1209,548600,0
1991-04-19,9.1209,9.1649,9.0295,9.0295,368190,0
1991-04-22,9.0741,9.0741,8.9843,8.9843,304585,0
1991-04-23,8.9843,9.0741,8.8462,8.9374,619972,0
1991-04-24,8.9374,9.0295,8.8462,8.9374,310382,0
1991-04-25,8.9843,8.9843,8.8462,8.8926,323945,0
1991-04-26,8.8462,8.8926,8.8096,8.8926,264950,0
1991-04-29,8.8926,9.0295,8.8096,8.8096,527002,0
1991-04-30,8.8462,8.9843,8.8462,8.9374,609569,0
1991-05-01,8.9843,9.2108,8.9374,9.0741,1927205,0
1991-05-02,9.0295,9.0295,8.9374,8.9374,378333,0
1991-05-03,8.9843,8.9843,8.8926,8.8926,713073,0
1991-05-06,8.9374,9.302,8.8926,8.9374,235058,0
1991-05-07,8.8926,9.0741,8.8926,9.0295,480123,0
1991-05-08,8.9843,9.0741,8.9843,9.0741,1458276,0
1991-05-09,9.1123,9.1573,8.9215,8.9691,3088795,0
1991-05-10,8.9691,9.204,8.7854,8.8304,4241037,0
1991-05-13,8.8778,8.8778,8.7854,8.7854,266793,0
1991-05-14,8.8304,8.8304,8.6944,8.7401,403347,0
1991-05-15,8.7401,8.8304,8.5127,8.6944,788923,0
1991-05-16,8.7401,8.8304,8.6944,8.8304,1344898,0
1991-05-17,8.8304,8.9691,8.7854,8.8778,408614,0
1991-05-20,8.9215,8.9691,8.8304,8.8778,328554,0
1991-05-21,8.9215,9.0211,8.8778,8.9691,695296,0
1991-05-22,8.9215,8.9691,8.8304,8.8778,252177,0
1991-05-23,8.8778,8.9215,8.8304,8.9215,697928,0
1991-05-24,8.9215,9.0211,8.9215,8.9215,159997,0
1991-05-28,8.9215,9.0675,8.8778,9.0675,376091,0
1991-05-29,9.0211,9.0675,8.8778,8.9215,432718,0
1991-05-30,8.9691,9.0211,8.9215,9.0211,217541,0
1991-05-31,8.9691,9.0211,8.8778,8.9691,329472,0
1991-06-03,8.9691,9.0211,8.9215,8.9691,505143,0
1991-06-04,9.0211,9.0211,8.8778,8.9215,527791,0
1991-06-05,8.9691,9.0211,8.8778,8.9215,208983,0
1991-06-06,8.9691,8.9691,8.7854,8.8304,298265,0
1991-06-07,8.7854,8.7854,8.7401,8.7854,269691,0
1991-06-10,8.7401,8.8778,8.7401,8.8778,269823,0
1991-06-11,8.8778,8.9691,8.8778,8.9691,215831,0
1991-06-12,8.9691,8.9691,8.9215,8.9691,196738,0
1991-06-13,8.9691,9.1123,8.9691,9.1123,571643,0
1991-06-14,9.0675,9.204,9.0675,9.204,319993,0
1991-06-17,9.204,9.204,9.0675,9.0675,108111,0
1991-06-18,9.1123,9.1123,8.9691,9.0211,246253,0
1991-06-19,9.0211,9.0211,8.9215,8.9691,269162,0
1991-06-20,8.9215,9.0211,8.9215,9.0211,414279,0
1991-06-21,9.0675,9.1123,9.0675,9.0675,384390,0
1991-06-24,9.1123,9.1123,8.9691,9.0675,155390,0
1991-06-25,9.0675,9.1123,9.0211,9.0675,152754,0
1991-06-26,9.1123,9.1573,9.0675,9.1573,186201,0
1991-06-27,9.1573,9.204,9.0675,9.1573,349228,0
1991-06-28,9.1123,9.1573,9.0211,9.1123,217940,0
1991-07-01,9.1573,9.2502,9.1123,9.2502,339878,0
1991-07-02,9.2502,9.2502,9.1573,9.204,193178,0
1991-07-03,9.1573,9.1573,9.0675,9.1123,282068,0
1991-07-05,9.1123,9.1573,9.0675,9.0675,177773,0
1991-07-08,9.0675,9.1573,9.0675,9.1573,283645,0
1991-07-09,9.1123,9.1573,9.0675,9.0675,169609,0
1991-07-10,9.1123,9.1573,9.0675,9.0675,176456,0
1991-07-11,9.1123,9.1573,9.0675,9.1123,184623,0
1991-07-12,9.0675,9.204,9.0211,9.1573,800379,0
1991-07-15,9.204,9.2502,9.1573,9.204,150777,0
1991-07-16,9.1573,9.204,9.0675,9.1123,203849,0
1991-07-17,9.0675,9.1573,9.0675,9.1123,479727,0
1991-07-18,9.0675,9.1123,9.0211,9.0675,1627489,0
1991-07-19,9.0675,9.1573,9.0211,9.1123,474987,0
1991-07-22,9.1123,9.1573,9.0675,9.1123,295234,0
1991-07-23,9.1573,9.1573,9.0675,9.0675,287469,0
1991-07-24,9.1123,9.1573,9.0675,9.1573,141690,0
1991-07-25,9.1573,9.204,9.1123,9.204,257708,0
1991-07-26,9.204,9.3406,9.1573,9.2933,409015,0
1991-07-29,9.2502,9.4774,9.2502,9.4774,496585,0
1991-07-30,9.4318,9.4774,9.4318,9.4774,241770,0
1991-07-31,9.4318,9.4774,9.2933,9.3858,283914,0
1991-08-01,9.3406,9.3858,9.2933,9.3406,228869,0
1991-08-02,9.3858,9.4318,9.3406,9.4318,247433,0
1991-08-05,9.4318,9.4774,9.3858,9.4318,369902,0
1991-08-06,9.4774,9.577,9.4318,9.577,389261,0
1991-08-07,9.577,9.712,9.53,9.712,1522012,0
1991-08-08,9.653,9.744,9.606,9.695,3135941,0
1991-08-09,9.695,9.695,9.606,9.695,2746549,0
1991-08-12,9.653,9.695,9.606,9.653,428501,0
1991-08-13,9.695,9.744,9.653,9.653,388472,0
1991-08-14,9.744,9.744,9.606,9.606,261130,0
1991-08-15,9.606,9.606,9.508,9.508,330533,0
1991-08-16,9.508,9.56,9.4172,9.4172,417443,0
1991-08-19,9.2271,9.3264,9.1809,9.2271,885581,0
1991-08-20,9.3264,9.4606,9.3264,9.4172,417443,0
1991-08-21,9.4606,9.606,9.4606,9.606,297342,0
1991-08-22,9.695,9.695,9.606,9.695,286156,0
1991-08-23,9.695,9.795,9.37,9.695,322760,0
1991-08-26,9.653,9.744,9.653,9.744,148143,0
1991-08-27,9.695,9.744,9.695,9.695,206086,0
1991-08-28,9.744,9.744,9.695,9.744,161050,0
1991-08-29,9.744,9.744,9.653,9.695,286021,0
1991-08-30,9.653,9.695,9.56,9.56,291944,0
1991-09-03,9.606,9.695,9.56,9.56,330925,0
1991-09-04,9.606,9.606,9.4606,9.508,771408,0
1991-09-05,9.56,9.56,9.4606,9.4606,331845,0
1991-09-06,9.56,9.56,9.1809,9.2727,1264832,0
1991-09-09,9.2271,9.37,9.2271,9.2727,357785,0
1991-09-10,9.2271,9.2727,9.1809,9.2727,212407,0
1991-09-11,9.2271,9.2727,9.1809,9.1809,424550,0
1991-09-12,9.1809,9.2727,9.1353,9.2727,426527,0
1991-09-13,9.3264,9.37,9.2727,9.3264,853452,0
1991-09-16,9.2727,9.37,9.2727,9.3264,413620,0
1991-09-17,9.2727,9.3264,9.2727,9.3264,274692,0
1991-09-18,9.2271,9.3264,9.2271,9.3264,232293,0
1991-09-19,9.2727,9.37,9.2271,9.3264,1675161,0
1991-09-20,9.37,9.37,9.2271,9.3264,848313,0
1991-09-23,9.2727,9.37,9.2271,9.2727,587181,0
1991-09-24,9.2727,9.37,9.2727,9.37,1222427,0
1991-09-25,9.37,9.4172,9.3264,9.37,870040,0
1991-09-26,9.3264,9.37,9.3264,9.37,652104,0
1991-09-27,9.3264,9.4172,9.3264,9.37,502113,0
1991-09-30,9.3264,9.56,9.3264,9.56,426924,0
1991-10-01,9.56,9.695,9.508,9.653,448784,0
1991-10-02,9.606,9.653,9.56,9.653,261261,0
1991-10-03,9.606,9.695,9.56,9.606,279696,0
1991-10-04,9.653,9.653,9.606,9.606,217013,0
1991-10-07,9.606,9.653,9.508,9.508,289966,0
1991-10-08,9.56,9.606,9.508,9.56,347255,0
1991-10-09,9.56,9.56,9.4606,9.4606,236245,0
1991-10-10,9.508,9.508,9.37,9.508,377142,0
1991-10-11,9.508,9.56,9.4606,9.56,178302,0
1991-10-14,9.56,9.606,9.508,9.606,271928,0
1991-10-15,9.606,9.695,9.56,9.695,517127,0
1991-10-16,9.695,9.744,9.653,9.695,592974,0
1991-10-17,9.695,9.744,9.653,9.695,345803,0
1991-10-18,9.695,9.795,9.695,9.795,388604,0
1991-10-21,9.744,9.795,9.744,9.795,331451,0
1991-10-22,9.695,9.744,9.653,9.744,420203,0
1991-10-23,9.744,9.744,9.695,9.744,245725,0
1991-10-24,9.744,9.744,9.606,9.653,387548,0
1991-10-25,9.606,9.695,9.606,9.653,257180,0
1991-10-28,9.653,9.744,9.606,9.695,1180819,0
1991-10-29,9.695,9.744,9.653,9.653,602721,0
1991-10-30,9.695,9.744,9.653,9.744,1097725,0
1991-10-31,9.744,9.744,9.695,9.695,221755,0
1991-11-01,9.744,9.744,9.653,9.653,443645,0
1991-11-04,9.653,9.653,9.606,9.653,358970,0
1991-11-05,9.653,9.744,9.653,9.653,780234,0
1991-11-06,9.735,9.735,9.3474,9.691,1391642,0
1991-11-07,9.691,9.78,9.592,9.78,1990282,0
1991-11-08,9.827,9.827,9.735,9.827,413490,0
1991-11-11,9.78,9.827,9.735,9.735,365557,0
1991-11-12,9.78,9.877,9.78,9.827,525948,0
1991-11-13,9.78,9.827,9.78,9.827,401638,0
1991-11-14,9.78,9.827,9.735,9.78,388207,0
1991-11-15,9.78,9.78,9.636,9.636,389131,0
1991-11-18,9.636,9.735,9.592,9.691,518443,0
1991-11-19,9.592,9.636,9.4477,9.592,401242,0
1991-11-20,9.592,9.691,9.545,9.545,530821,0
1991-11-21,9.545,9.735,9.545,9.735,485519,0
1991-11-22,9.735,9.735,9.592,9.636,342772,0
1991-11-25,9.636,9.735,9.592,9.691,310119,0
1991-11-26,9.735,9.877,9.592,9.877,469984,0
1991-11-27,9.827,10.07,9.78,10.024,598113,0
1991-11-29,10.024,10.115,9.927,9.969,214779,0
1991-12-02,9.877,10.115,9.877,10.115,449699,0
1991-12-03,10.024,10.07,9.927,10.024,1064014,0
1991-12-04,10.024,10.07,9.877,10.024,537144,0
1991-12-05,10.024,10.024,9.927,9.969,208983,0
1991-12-06,9.969,10.115,9.969,10.07,597848,0
1991-12-09,10.07,10.213,10.024,10.169,595740,0
1991-12-10,10.26,10.311,10.213,10.311,520814,0
1991-12-11,10.311,10.404,10.311,10.358,623525,0
1991-12-12,10.311,10.358,10.26,10.358,234663,0
1991-12-13,10.311,10.404,10.213,10.26,257838,0
1991-12-16,10.213,10.26,10.07,10.169,462083,0
1991-12-17,10.26,10.26,10.169,10.169,397162,0
1991-12-18,10.213,10.311,10.169,10.311,294842,0
1991-12-19,10.311,10.358,10.26,10.311,425999,0
1991-12-20,10.694,10.737,10.457,10.548,889663,0
1991-12-23,10.604,10.882,10.503,10.791,422049,0
1991-12-24,10.836,10.98,10.737,10.737,321704,0
1991-12-26,10.836,10.836,10.737,10.791,220177,0
1991-12-27,10.791,10.836,10.737,10.791,225048,0
1991-12-30,10.836,10.935,10.737,10.836,299584,0
1991-12-31,10.935,11.026,10.882,10.98,421392,0
1992-01-02,10.935,10.935,10.791,10.882,394134,0
1992-01-03,10.836,10.935,10.791,10.935,522789,0
1992-01-06,10.882,10.935,10.836,10.882,234135,0
1992-01-07,10.836,10.882,10.791,10.882,371481,0
1992-01-08,10.836,10.935,10.836,10.882,421259,0
1992-01-09,10.882,10.882,10.737,10.737,249807,0
1992-01-10,10.791,10.791,10.548,10.645,311562,0
1992-01-13,10.645,10.694,10.457,10.548,237955,0
1992-01-14,10.457,10.548,10.404,10.503,423762,0
1992-01-15,10.457,10.503,10.115,10.169,495921,0
1992-01-16,10.169,10.169,10.024,10.024,416388,0
1992-01-17,10.07,10.213,9.969,10.213,611411,0
1992-01-20,10.645,10.645,10.358,10.548,927849,0
1992-01-21,10.548,10.645,10.548,10.548,363187,0
1992-01-22,10.604,10.791,10.548,10.791,333689,0
1992-01-23,10.791,10.791,10.604,10.604,227420,0
1992-01-24,10.548,10.791,10.548,10.791,596135,0
1992-01-27,10.737,10.836,10.737,10.791,300109,0
1992-01-28,10.737,10.935,10.737,10.791,358315,0
1992-01-29,10.791,10.935,10.737,10.791,412699,0
1992-01-30,10.791,10.935,10.737,10.836,274692,0
1992-01-31,10.836,10.98,10.836,10.935,492368,0
1992-02-03,10.882,10.935,10.836,10.836,275223,0
1992-02-04,10.791,10.836,10.645,10.737,490131,0
1992-02-05,10.737,10.791,10.694,10.737,284306,0
1992-02-06,10.882,10.935,10.791,10.882,372404,0
1992-02-07,10.882,10.882,10.694,10.791,475382,0
1992-02-10,10.737,10.791,10.694,10.791,306298,0
1992-02-11,10.791,10.882,10.791,10.836,876232,0
1992-02-12,10.828,10.927,10.777,10.875,505143,0
1992-02-13,10.875,10.875,10.63,10.777,858455,0
1992-02-14,10.685,10.728,10.63,10.685,397425,0
1992-02-18,10.728,10.728,10.433,10.532,416650,0
1992-02-19,10.532,10.532,10.292,10.292,507514,0
1992-02-20,10.342,10.342,10.189,10.292,772329,0
1992-02-21,10.245,10.292,10,10.048,548862,0
1992-02-24,10.048,10.048,9.803,9.85,749153,0
1992-02-25,9.85,10.09,9.85,10.048,1284977,0
1992-02-26,10,10.342,10,10.147,456682,0
1992-02-27,10.189,10.245,10.09,10.189,312751,0
1992-02-28,10.189,10.189,10.048,10.09,965115,0
1992-03-02,10.048,10.147,10,10.09,242041,0
1992-03-03,10.048,10.147,10,10.048,549253,0
1992-03-04,10,10.048,9.949,10,337509,0
1992-03-05,9.949,10,9.85,9.949,568221,0
1992-03-06,9.901,9.901,9.76,9.803,749023,0
1992-03-09,9.901,10.147,9.85,10.147,463136,0
1992-03-10,10.147,10.292,10.147,10.245,712153,0
1992-03-11,10.292,10.433,10.189,10.433,778653,0
1992-03-12,10.391,10.586,10.391,10.532,642885,0
1992-03-13,10.63,10.63,10.532,10.586,190285,0
1992-03-16,10.532,10.586,10.532,10.586,233476,0
1992-03-17,10.586,10.63,10.532,10.63,442986,0
1992-03-18,10.63,10.63,10.586,10.63,303269,0
1992-03-19,10.63,10.685,10.532,10.586,298661,0
1992-03-20,10.586,10.63,10.433,10.532,830534,0
1992-03-23,10.488,10.532,10.342,10.342,223601,0
1992-03-24,10.433,10.777,10.391,10.391,300244,0
1992-03-25,10.433,10.433,10.391,10.391,257440,0
1992-03-26,10.433,10.488,10.342,10.342,378199,0
1992-03-27,10.391,10.488,10.342,10.391,186073,0
1992-03-30,10.488,10.532,10.433,10.532,250728,0
1992-03-31,10.488,10.532,10.488,10.532,169741,0
1992-04-01,10.488,10.532,10.433,10.488,190813,0
1992-04-02,10.433,10.488,10.292,10.433,255467,0
1992-04-03,10.433,10.488,10.391,10.433,301558,0
1992-04-06,10.391,10.433,10.391,10.433,155390,0
1992-04-07,10.391,10.488,10.342,10.391,295763,0
1992-04-08,10.391,10.391,10.245,10.245,282331,0
1992-04-09,10.342,10.532,10.292,10.433,314070,0
1992-04-10,10.532,10.532,10.391,10.391,307355,0
1992-04-13,10.488,10.586,10.433,10.586,157759,0
1992-04-14,10.532,10.586,10.488,10.586,297743,0
1992-04-15,10.63,10.728,10.586,10.685,457867,0
1992-04-16,10.685,10.728,10.63,10.685,212538,0
1992-04-20,10.63,10.685,10.433,10.685,431928,0
1992-04-21,10.63,10.63,10.433,10.488,301032,0
1992-04-22,10.488,10.586,10.433,10.488,393476,0
1992-04-23,10.532,10.728,10.488,10.685,281936,0
1992-04-24,10.685,10.728,10.63,10.63,364108,0
1992-04-27,10.685,10.777,10.63,10.63,319335,0
1992-04-28,10.685,10.875,10.685,10.828,510015,0
1992-04-29,10.828,10.828,10.728,10.777,191206,0
1992-04-30,10.828,10.973,10.777,10.927,518836,0
1992-05-01,10.875,10.973,10.828,10.875,604830,0
1992-05-04,10.927,11.117,10.875,11.117,694109,0
1992-05-05,11.117,11.117,11.026,11.072,966830,0
1992-05-06,11.117,11.117,10.973,11.026,721500,0
1992-05-07,10.967,11.013,10.813,10.868,629188,0
1992-05-08,10.769,10.912,10.769,10.912,562294,0
1992-05-11,10.912,11.065,10.813,11.013,418492,0
1992-05-12,10.967,11.065,10.967,10.967,217411,0
1992-05-13,11.013,11.065,10.967,10.967,154731,0
1992-05-14,10.967,11.013,10.912,10.912,318151,0
1992-05-15,10.912,11.065,10.912,11.013,446940,0
1992-05-18,11.013,11.065,10.967,11.013,223864,0
1992-05-19,11.013,11.209,10.967,11.209,380043,0
1992-05-20,11.162,11.361,11.162,11.26,285622,0
1992-05-21,11.209,11.209,11.065,11.065,261396,0
1992-05-22,11.065,11.209,11.013,11.162,402564,0
1992-05-26,11.109,11.162,11.109,11.162,170531,0
1992-05-27,11.162,11.209,11.109,11.162,251517,0
1992-05-28,11.162,11.26,11.162,11.26,137610,0
1992-05-29,11.209,11.408,11.209,11.26,166974,0
1992-06-01,11.209,11.209,11.109,11.162,157363,0
1992-06-02,11.209,11.209,11.109,11.162,213329,0
1992-06-03,11.209,11.26,11.162,11.26,207534,0
1992-06-04,11.26,11.308,11.209,11.26,171320,0
1992-06-05,11.26,11.308,11.209,11.308,275613,0
1992-06-08,11.26,11.361,11.26,11.361,407694,0
1992-06-09,11.308,11.361,11.26,11.361,268506,0
1992-06-10,11.361,11.408,11.308,11.308,318283,0
1992-06-11,11.308,11.408,11.308,11.308,359103,0
1992-06-12,11.361,11.408,11.26,11.408,469586,0
1992-06-15,11.361,11.408,11.162,11.26,263635,0
1992-06-16,11.408,11.408,11.26,11.26,277853,0
1992-06-17,11.26,11.308,11.162,11.209,310910,0
1992-06-18,11.162,11.162,11.013,11.162,278382,0
1992-06-19,11.065,11.308,11.065,11.209,478939,0
1992-06-22,11.26,11.26,11.162,11.162,191865,0
1992-06-23,11.209,11.26,11.162,11.162,223469,0
1992-06-24,11.162,11.162,11.065,11.065,1833314,0
1992-06-25,11.065,11.162,11.065,11.065,710308,0
1992-06-26,11.065,11.109,10.967,11.013,376355,0
1992-06-29,10.967,11.065,10.967,11.065,400852,0
1992-06-30,11.065,11.109,10.967,11.109,390974,0
1992-07-01,11.013,11.162,11.013,11.162,369902,0
1992-07-02,11.209,11.308,11.162,11.26,613916,0
1992-07-06,11.308,11.513,11.26,11.459,1150529,0
1992-07-07,11.513,11.756,11.459,11.658,1104048,0
1992-07-08,11.658,11.71,11.611,11.71,700038,0
1992-07-09,11.71,11.808,11.658,11.756,696479,0
1992-07-10,11.756,11.808,11.611,11.756,264422,0
1992-07-13,11.808,11.808,11.71,11.808,355023,0
1992-07-14,11.756,11.808,11.71,11.756,208588,0
1992-07-15,11.756,11.906,11.71,11.906,672777,0
1992-07-16,11.906,12.005,11.855,11.954,335930,0
1992-07-17,11.906,11.954,11.756,11.855,424026,0
1992-07-20,11.808,11.954,11.756,11.954,553206,0
1992-07-21,11.954,11.954,11.906,11.906,334083,0
1992-07-22,11.855,11.954,11.855,11.906,199239,0
1992-07-23,11.855,12.005,11.855,12.005,305639,0
1992-07-24,12.005,12.005,11.855,11.906,423237,0
1992-07-27,11.906,11.954,11.855,11.954,301953,0
1992-07-28,11.954,12.15,11.906,12.15,525420,0
1992-07-29,12.15,12.302,12.15,12.256,1064801,0
1992-07-30,12.256,12.256,12.15,12.256,360025,0
1992-07-31,12.256,12.453,12.203,12.402,292606,0
1992-08-03,12.353,12.453,12.353,12.402,221361,0
1992-08-04,12.353,12.453,12.302,12.402,422445,0
1992-08-05,12.353,12.402,12.203,12.203,365557,0
1992-08-06,12.203,12.256,12.15,12.203,189757,0
1992-08-07,12.256,12.353,12.256,12.302,291813,0
1992-08-10,12.256,12.402,12.256,12.402,304585,0
1992-08-11,12.402,12.402,12.203,12.302,477489,0
1992-08-12,12.302,12.302,12.103,12.203,671723,0
1992-08-13,12.195,12.295,12.143,12.24,1314477,0
1992-08-14,12.195,12.295,12.195,12.24,473803,0
1992-08-17,12.195,12.599,12.143,12.143,322233,0
1992-08-18,12.195,12.24,12.089,12.24,429689,0
1992-08-19,12.24,12.395,12.195,12.346,326444,0
1992-08-20,12.395,12.395,12.24,12.295,449833,0
1992-08-21,12.346,12.395,12.24,12.395,616283,0
1992-08-24,12.295,12.346,12.143,12.143,324076,0
1992-08-25,12.195,12.195,12.089,12.143,473143,0
1992-08-26,12.143,12.24,12.143,12.24,224787,0
1992-08-27,12.295,12.395,12.24,12.395,226367,0
1992-08-28,12.493,12.493,12.346,12.445,297210,0
1992-08-31,12.493,12.493,12.395,12.445,224787,0
1992-09-01,12.445,12.445,12.346,12.395,159207,0
1992-09-02,12.395,12.445,12.346,12.445,138005,0
1992-09-03,12.445,12.445,12.346,12.395,177643,0
1992-09-04,12.445,12.493,12.395,12.395,277853,0
1992-09-08,12.445,12.445,12.346,12.445,218332,0
1992-09-09,12.395,12.493,12.395,12.493,488153,0
1992-09-10,12.493,12.493,12.445,12.445,294709,0
1992-09-11,12.493,12.493,12.445,12.445,243220,0
1992-09-14,12.493,12.544,12.395,12.395,506329,0
1992-09-15,12.395,12.395,12.143,12.195,652365,0
1992-09-16,12.143,12.24,12.089,12.143,701879,0
1992-09-17,12.143,12.195,12.045,12.089,317620,0
1992-09-18,12.089,12.346,12.045,12.346,624579,0
1992-09-21,12.346,12.445,12.295,12.445,225314,0
1992-09-22,12.395,12.445,12.346,12.346,307089,0
1992-09-23,12.395,12.395,12.195,12.24,298923,0
1992-09-24,12.295,12.395,12.295,12.395,237558,0
1992-09-25,12.346,12.493,12.346,12.493,275353,0
1992-09-28,12.493,12.75,12.445,12.75,442068,0
1992-09-29,12.643,12.697,12.544,12.643,421520,0
1992-09-30,12.599,12.643,12.544,12.643,370163,0
1992-10-01,12.643,12.697,12.544,12.599,293526,0
1992-10-02,12.599,12.599,12.395,12.445,184096,0
1992-10-05,12.445,12.493,12.195,12.395,309063,0
1992-10-06,12.346,12.445,12.295,12.295,149068,0
1992-10-07,12.295,12.346,12.24,12.295,244537,0
1992-10-08,12.295,12.493,12.24,12.445,332898,0
1992-10-09,12.445,12.493,12.346,12.395,378066,0
1992-10-12,12.395,12.493,12.346,12.493,151964,0
1992-10-13,12.445,12.493,12.445,12.493,188443,0
1992-10-14,12.493,12.493,12.295,12.395,317889,0
1992-10-15,12.346,12.445,12.346,12.395,109695,0
1992-10-16,12.395,12.493,12.295,12.346,292340,0
1992-10-19,12.295,12.493,12.295,12.493,299318,0
1992-10-20,12.493,12.599,12.445,12.544,197789,0
1992-10-21,12.544,12.599,12.395,12.445,515543,0
1992-10-22,12.395,12.445,12.346,12.346,169609,0
1992-10-23,12.346,12.395,12.295,12.346,151307,0
1992-10-26,12.346,12.544,12.346,12.544,139979,0
1992-10-27,12.445,12.643,12.395,12.599,550837,0
1992-10-28,12.544,12.599,12.493,12.599,590737,0
1992-10-29,12.643,12.75,12.599,12.75,349492,0
1992-10-30,12.75,12.75,12.544,12.599,227812,0
1992-11-02,12.643,12.643,12.544,12.643,172904,0
1992-11-03,12.599,12.697,12.544,12.599,447860,0
1992-11-04,12.544,12.643,12.544,12.643,272590,0
1992-11-05,12.599,12.643,12.544,12.643,158419,0
1992-11-06,12.599,12.697,12.544,12.697,588893,0
1992-11-09,12.643,12.697,12.643,12.697,873992,0
1992-11-10,12.643,12.697,12.599,12.697,874122,0
1992-11-11,12.643,12.697,12.643,12.697,765351,0
1992-11-12,12.636,12.733,12.583,12.636,2280908,0
1992-11-13,12.636,12.691,12.583,12.691,1344501,0
1992-11-16,12.636,12.79,12.636,12.733,698850,0
1992-11-17,12.733,12.79,12.691,12.79,313017,0
1992-11-18,12.79,12.894,12.733,12.79,372141,0
1992-11-19,12.79,12.84,12.733,12.84,305774,0
1992-11-20,12.894,12.94,12.84,12.894,708070,0
1992-11-23,12.894,12.993,12.894,12.94,268374,0
1992-11-24,12.94,13.044,12.84,12.84,430611,0
1992-11-25,12.84,12.894,12.79,12.84,280094,0
1992-11-27,12.894,12.94,12.84,12.84,91128,0
1992-11-30,12.84,12.894,12.84,12.894,353443,0
1992-12-01,12.84,12.94,12.84,12.894,871488,0
1992-12-02,12.894,12.94,12.894,12.94,206613,0
1992-12-03,12.993,12.993,12.894,12.894,411120,0
1992-12-04,12.894,12.94,12.79,12.79,319070,0
1992-12-07,12.733,12.79,12.691,12.733,231237,0
1992-12-08,12.733,12.79,12.733,12.733,143538,0
1992-12-09,12.733,12.84,12.691,12.84,312227,0
1992-12-10,12.79,12.894,12.79,12.84,358182,0
1992-12-11,12.79,12.894,12.79,12.894,398872,0
1992-12-14,12.894,12.993,12.84,12.94,187121,0
1992-12-15,12.894,13.101,12.84,13.044,346724,0
1992-12-16,13.101,13.145,12.993,13.044,268111,0
1992-12-17,12.993,13.044,12.993,13.044,139584,0
1992-12-18,13.101,13.199,12.993,13.199,723213,0
1992-12-21,13.145,13.25,13.145,13.199,171585,0
1992-12-22,13.199,13.297,13.145,13.25,409406,0
1992-12-23,13.25,13.402,13.25,13.402,404666,0
1992-12-24,13.456,13.456,13.35,13.35,172379,0
1992-12-28,13.35,13.35,13.297,13.297,200559,0
1992-12-29,13.402,13.456,13.35,13.402,570194,0
1992-12-30,13.456,13.456,13.35,13.402,875570,0
1992-12-31,13.456,13.456,13.35,13.35,314593,0
1993-01-04,13.402,13.402,13.297,13.35,172243,0
1993-01-05,13.297,13.402,13.25,13.25,238482,0
1993-01-06,13.25,13.297,13.199,13.25,443910,0
1993-01-07,13.25,13.297,13.101,13.145,336980,0
1993-01-08,13.145,13.145,12.94,12.993,303006,0
1993-01-11,12.993,13.145,12.894,13.145,458920,0
1993-01-12,13.101,13.145,13.044,13.101,115093,0
1993-01-13,13.101,13.35,13.101,13.297,312227,0
1993-01-14,13.297,13.35,13.199,13.35,348439,0
1993-01-15,13.456,13.456,13.35,13.35,224656,0
1993-01-18,13.35,13.402,13.297,13.35,70717,0
1993-01-19,13.297,13.456,13.297,13.402,186732,0
1993-01-20,13.35,13.402,13.35,13.35,144589,0
1993-01-21,13.297,13.502,13.199,13.502,252177,0
1993-01-22,13.502,13.556,13.402,13.456,488813,0
1993-01-25,13.456,13.606,13.456,13.556,341983,0
1993-01-26,13.556,13.664,13.456,13.456,200293,0
1993-01-27,13.456,13.502,13.456,13.502,186073,0
1993-01-28,13.456,13.706,13.402,13.606,517914,0
1993-01-29,13.556,13.76,13.556,13.76,260734,0
1993-02-01,13.706,13.911,13.706,13.911,280752,0
1993-02-02,13.868,13.911,13.814,13.911,745073,0
1993-02-03,13.966,14.117,13.966,14.072,364637,0
1993-02-04,14.072,14.428,14.072,14.322,450233,0
1993-02-05,14.223,14.269,14.117,14.269,321704,0
1993-02-08,14.269,14.269,14.117,14.117,243090,0
1993-02-09,14.117,14.269,14.072,14.223,1120635,0
1993-02-10,14.215,14.322,14.11,14.322,1078763,0
1993-02-11,14.269,14.421,14.269,14.322,818421,0
1993-02-12,14.269,14.322,14.162,14.215,180142,0
1993-02-16,14.322,14.367,14.162,14.162,304324,0
1993-02-17,14.162,14.322,14.058,14.322,400451,0
1993-02-18,14.269,14.367,14.009,14.11,499613,0
1993-02-19,14.215,14.269,14.11,14.269,508431,0
1993-02-22,14.269,14.786,14.269,14.731,550702,0
1993-02-23,14.786,14.786,14.631,14.631,347385,0
1993-02-24,14.68,14.68,14.472,14.68,469984,0
1993-02-25,14.631,14.731,14.631,14.731,460761,0
1993-02-26,14.68,14.731,14.526,14.631,413755,0
1993-03-01,14.58,14.631,14.526,14.526,531215,0
1993-03-02,14.526,14.631,14.472,14.631,403483,0
1993-03-03,14.58,14.786,14.58,14.731,246382,0
1993-03-04,14.786,14.836,14.731,14.786,386888,0
1993-03-05,14.731,14.731,14.58,14.58,289707,0
1993-03-08,14.68,14.731,14.68,14.731,372141,0
1993-03-09,14.731,14.836,14.68,14.786,293526,0
1993-03-10,14.786,14.836,14.786,14.786,314987,0
1993-03-11,14.786,14.892,14.786,14.836,264159,0
1993-03-12,14.731,14.731,14.526,14.58,418364,0
1993-03-15,14.58,14.631,14.421,14.472,133265,0
1993-03-16,14.526,14.631,14.472,14.631,355416,0
1993-03-17,14.526,14.58,14.472,14.526,196738,0
1993-03-18,14.526,14.68,14.526,14.631,560051,0
1993-03-19,14.68,14.68,14.526,14.526,427711,0
1993-03-22,14.526,14.526,14.421,14.526,244011,0
1993-03-23,14.58,14.58,14.472,14.58,217674,0
1993-03-24,14.58,14.68,14.526,14.526,490922,0
1993-03-25,14.58,14.68,14.526,14.631,244537,0
1993-03-26,14.631,14.68,14.526,14.58,311562,0
1993-03-29,14.631,14.786,14.58,14.786,311171,0
1993-03-30,14.786,14.786,14.731,14.786,133133,0
1993-03-31,14.731,14.786,14.731,14.786,342382,0
1993-04-01,14.731,14.786,14.631,14.631,235977,0
1993-04-02,14.631,14.68,14.58,14.631,212538,0
1993-04-05,14.631,14.731,14.58,14.731,139454,0
1993-04-06,14.731,14.786,14.68,14.786,151964,0
1993-04-07,14.786,14.836,14.731,14.786,169081,0
1993-04-08,14.786,14.836,14.731,14.836,163948,0
1993-04-12,14.944,15.097,14.944,15.097,232952,0
1993-04-13,15.043,15.202,14.99,15.15,369508,0
1993-04-14,15.15,15.256,15.097,15.15,193316,0
1993-04-15,15.202,15.256,15.15,15.256,156574,0
1993-04-16,15.301,15.516,15.256,15.409,392289,0
1993-04-19,15.409,15.46,15.202,15.256,329612,0
1993-04-20,15.256,15.256,14.892,14.944,444044,0
1993-04-21,14.944,14.944,14.786,14.836,213591,0
1993-04-22,14.731,14.892,14.68,14.68,241640,0
1993-04-23,14.58,14.731,14.58,14.631,199370,0
1993-04-26,14.526,14.731,14.526,14.68,354233,0
1993-04-27,14.631,14.836,14.631,14.731,200686,0
1993-04-28,14.68,14.836,14.68,14.836,177904,0
1993-04-29,14.786,14.786,14.68,14.786,208853,0
1993-04-30,14.786,14.836,14.58,14.68,201613,0
1993-05-03,14.68,14.836,14.58,14.786,241906,0
1993-05-04,14.786,14.99,14.786,14.944,275223,0
1993-05-05,14.944,14.944,14.786,14.786,227023,0
1993-05-06,14.786,14.892,14.786,14.836,109695,0
1993-05-07,14.786,14.892,14.786,14.836,275482,0
1993-05-10,14.892,14.99,14.836,14.892,211225,0
1993-05-11,14.944,14.99,14.892,14.99,254678,0
1993-05-12,14.99,14.99,14.836,14.836,355286,0
1993-05-13,14.725,14.725,14.252,14.252,1279450,0
1993-05-14,14.252,14.252,13.936,13.989,846204,0
1993-05-17,13.989,14.042,13.881,14.042,446279,0
1993-05-18,14.095,14.149,13.936,13.989,558344,0
1993-05-19,13.936,14.306,13.674,14.306,873861,0
1993-05-20,14.201,14.306,14.149,14.201,176061,0
1993-05-21,14.201,14.201,13.881,14.042,242561,0
1993-05-24,13.989,14.201,13.936,14.095,464451,0
1993-05-25,14.149,14.201,14.095,14.201,503297,0
1993-05-26,14.149,14.518,14.149,14.306,533192,0
1993-05-27,14.36,14.412,14.201,14.201,197922,0
1993-05-28,14.201,14.36,14.201,14.36,431399,0
1993-06-01,14.467,14.725,14.467,14.672,295504,0
1993-06-02,14.618,14.672,14.565,14.618,198580,0
1993-06-03,14.618,14.672,14.467,14.618,175537,0
1993-06-04,14.618,14.618,14.467,14.518,177249,0
1993-06-07,14.565,14.565,14.36,14.518,161972,0
1993-06-08,14.467,14.725,14.467,14.672,965248,0
1993-06-09,14.725,14.725,14.618,14.672,220966,0
1993-06-10,14.618,14.672,14.565,14.565,182779,0
1993-06-11,14.618,14.725,14.618,14.725,317889,0
1993-06-14,14.725,14.725,14.565,14.618,166844,0
1993-06-15,14.618,14.672,14.565,14.618,114828,0
1993-06-16,14.672,14.672,14.518,14.565,247044,0
1993-06-17,14.565,14.565,14.467,14.467,209377,0
1993-06-18,14.518,14.618,14.467,14.565,609569,0
1993-06-21,14.618,14.618,14.518,14.618,336059,0
1993-06-22,14.618,14.618,14.467,14.565,631295,0
1993-06-23,14.618,14.672,14.565,14.672,234530,0
1993-06-24,14.565,14.83,14.565,14.778,338695,0
1993-06-25,14.883,14.883,14.778,14.883,275881,0
1993-06-28,14.883,15.15,14.883,15.097,203585,0
1993-06-29,15.043,15.043,14.883,14.883,289313,0
1993-06-30,14.883,14.99,14.83,14.83,330925,0
1993-07-01,14.778,15.043,14.778,14.99,227420,0
1993-07-02,14.99,15.043,14.937,14.99,670800,0
1993-07-06,15.043,15.097,14.99,15.097,584415,0
1993-07-07,15.097,15.15,15.097,15.15,377670,0
1993-07-08,15.097,15.248,15.097,15.248,287604,0
1993-07-09,15.248,15.248,15.15,15.248,401638,0
1993-07-12,15.202,15.202,15.043,15.043,259152,0
1993-07-13,15.097,15.15,15.043,15.097,335270,0
1993-07-14,15.097,15.248,15.097,15.15,371221,0
1993-07-15,15.15,15.202,15.097,15.15,160130,0
1993-07-16,15.15,15.202,15.043,15.043,381096,0
1993-07-19,15.097,15.15,15.043,15.097,200951,0
1993-07-20,15.097,15.202,15.043,15.202,170664,0
1993-07-21,15.097,15.15,15.043,15.097,317492,0
1993-07-22,15.15,15.202,15.097,15.202,257576,0
1993-07-23,15.15,15.202,15.097,15.15,367136,0
1993-07-26,15.15,15.202,15.097,15.202,143668,0
1993-07-27,15.15,15.301,15.043,15.15,527002,0
1993-07-28,15.15,15.248,15.097,15.097,372668,0
1993-07-29,15.15,15.248,15.043,15.248,301164,0
1993-07-30,15.248,15.409,15.202,15.301,299977,0
1993-08-02,15.301,15.46,15.301,15.46,255732,0
1993-08-03,15.409,15.516,15.409,15.46,381229,0
1993-08-04,15.46,15.568,15.409,15.46,530422,0
1993-08-05,15.516,15.568,15.46,15.568,280223,0
1993-08-06,15.568,15.568,15.46,15.46,416388,0
1993-08-09,15.46,15.621,15.46,15.568,522397,0
1993-08-10,15.568,15.621,15.516,15.568,166974,0
1993-08-11,15.516,15.621,15.46,15.621,410198,0
1993-08-12,15.56,15.613,15.455,15.455,3336497,0
1993-08-13,15.507,15.56,15.349,15.507,1129723,0
1993-08-16,15.455,15.56,15.455,15.56,235715,0
1993-08-17,15.507,15.56,15.4,15.4,584284,0
1993-08-18,15.455,15.455,15.294,15.4,288260,0
1993-08-19,15.4,15.455,15.349,15.455,123786,0
1993-08-20,15.455,15.507,15.4,15.507,414939,0
1993-08-23,15.455,15.507,15.455,15.455,245855,0
1993-08-24,15.455,15.613,15.455,15.613,182250,0
1993-08-25,15.613,15.667,15.507,15.56,350284,0
1993-08-26,15.56,15.613,15.507,15.613,306824,0
1993-08-27,15.613,15.613,15.56,15.613,227285,0
1993-08-30,15.56,15.667,15.56,15.56,275091,0
1993-08-31,15.667,15.719,15.613,15.667,340272,0
1993-09-01,15.613,15.667,15.507,15.667,383201,0
1993-09-02,15.613,15.667,15.507,15.56,359103,0
1993-09-03,15.56,15.719,15.507,15.667,297743,0
1993-09-07,15.613,15.719,15.56,15.613,154601,0
1993-09-08,15.667,15.774,15.613,15.774,254414,0
1993-09-09,15.719,15.881,15.719,15.825,225048,0
1993-09-10,15.825,16.091,15.825,16.091,323684,0
1993-09-13,16.091,16.091,16.038,16.091,265739,0
1993-09-14,16.091,16.091,15.825,15.881,323945,0
1993-09-15,15.774,15.881,15.613,15.881,287733,0
1993-09-16,15.93,15.986,15.881,15.93,281281,0
1993-09-17,15.667,15.986,15.667,15.986,834090,0
1993-09-20,15.986,16.038,15.825,15.881,244798,0
1993-09-21,15.825,15.881,15.774,15.825,218859,0
1993-09-22,15.825,15.986,15.825,15.986,219782,0
1993-09-23,15.93,15.986,15.774,15.774,180277,0
1993-09-24,15.774,15.825,15.507,15.56,298661,0
1993-09-27,15.667,15.774,15.667,15.667,223206,0
1993-09-28,15.719,15.774,15.719,15.774,105874,0
1993-09-29,15.774,15.774,15.507,15.507,441935,0
1993-09-30,15.507,15.507,15.294,15.4,198320,0
1993-10-01,15.349,15.455,15.294,15.455,254943,0
1993-10-04,15.455,15.455,15.135,15.242,1155797,0
1993-10-05,15.242,15.294,14.974,15.027,480517,0
1993-10-06,15.082,15.082,14.921,14.974,372931,0
1993-10-07,15.027,15.027,14.921,15.027,127472,0
1993-10-08,15.082,15.188,14.974,15.082,447727,0
1993-10-11,15.082,15.135,14.974,15.082,134317,0
1993-10-12,15.135,15.188,15.027,15.027,495398,0
1993-10-13,14.974,15.027,14.762,14.921,446538,0
1993-10-14,14.974,15.507,14.974,15.135,289707,0
1993-10-15,15.242,15.4,15.188,15.349,442986,0
1993-10-18,15.294,15.349,15.188,15.242,415993,0
1993-10-19,15.294,15.294,15.135,15.294,570330,0
1993-10-20,15.242,15.349,15.188,15.349,283120,0
1993-10-21,15.294,15.349,15.188,15.188,236245,0
1993-10-22,15.135,15.188,14.921,14.974,346856,0
1993-10-25,15.027,15.027,14.498,14.604,497241,0
1993-10-26,14.604,14.655,14.498,14.604,334742,0
1993-10-27,14.604,14.655,14.55,14.655,333162,0
1993-10-28,14.655,14.818,14.655,14.818,363845,0
1993-10-29,14.818,14.869,14.71,14.818,242829,0
1993-11-01,14.818,14.818,14.655,14.762,102715,0
1993-11-02,14.655,14.71,14.443,14.498,280752,0
1993-11-03,14.443,14.443,13.69,13.859,831193,0
1993-11-04,13.754,13.911,13.373,13.426,733350,0
1993-11-05,13.426,13.805,13.426,13.69,962482,0
1993-11-08,13.754,13.966,13.64,13.754,683445,0
1993-11-09,13.966,13.966,13.754,13.754,354493,0
1993-11-10,13.746,13.852,13.578,13.632,456814,0
1993-11-11,13.69,13.746,13.632,13.69,215566,0
1993-11-12,13.69,13.852,13.632,13.746,224656,0
1993-11-15,13.746,13.746,13.311,13.418,431658,0
1993-11-16,13.472,13.852,13.472,13.797,578623,0
1993-11-17,13.852,13.904,13.472,13.632,455629,0
1993-11-18,13.632,13.632,13.365,13.472,592452,0
1993-11-19,13.472,13.472,13.145,13.259,428373,0
1993-11-22,13.311,13.523,13.093,13.418,542806,0
1993-11-23,13.523,13.69,13.472,13.578,544513,0
1993-11-24,13.69,13.69,13.472,13.578,176061,0
1993-11-26,13.69,13.852,13.632,13.746,80985,0
1993-11-29,13.797,13.904,13.632,13.632,288519,0
1993-11-30,13.632,13.632,13.365,13.472,440484,0
1993-12-01,13.523,13.578,13.365,13.365,207008,0
1993-12-02,13.311,13.472,13.311,13.365,229528,0
1993-12-03,13.311,13.578,13.259,13.578,358315,0
1993-12-06,13.523,13.797,13.523,13.746,342382,0
1993-12-07,13.797,13.958,13.746,13.904,291550,0
1993-12-08,13.797,13.797,13.69,13.797,136554,0
1993-12-09,13.746,13.797,13.632,13.632,163682,0
1993-12-10,13.523,13.578,13.418,13.523,292868,0
1993-12-13,13.578,13.746,13.523,13.746,224126,0
1993-12-14,13.746,13.797,13.632,13.69,306692,0
1993-12-15,13.632,13.746,13.523,13.632,306563,0
1993-12-16,13.797,13.797,13.632,13.632,397557,0
1993-12-17,13.632,13.69,13.523,13.69,622736,0
1993-12-20,13.632,13.958,13.632,13.958,250331,0
1993-12-21,14.063,14.063,13.852,13.958,471037,0
1993-12-22,13.958,14.231,13.958,14.231,474460,0
1993-12-23,14.177,14.338,14.063,14.177,484993,0
1993-12-27,14.177,14.338,14.124,14.286,240325,0
1993-12-28,14.286,14.443,14.286,14.391,260341,0
1993-12-29,14.338,14.443,14.231,14.338,422970,0
1993-12-30,14.231,14.231,14.063,14.231,197130,0
1993-12-31,14.124,14.231,13.852,13.904,169609,0
1994-01-03,13.904,13.958,13.632,13.852,400721,0
1994-01-04,13.958,14.009,13.797,13.852,171320,0
1994-01-05,13.746,13.797,13.523,13.578,390181,0
1994-01-06,13.746,13.746,13.365,13.365,624714,0
1994-01-07,13.418,13.578,13.311,13.578,381753,0
1994-01-10,13.578,13.746,13.523,13.746,264556,0
1994-01-11,13.69,13.746,13.418,13.578,432057,0
1994-01-12,13.578,13.632,13.472,13.472,574674,0
1994-01-13,13.418,13.472,13.145,13.365,197263,0
1994-01-14,13.365,13.365,13.259,13.365,250203,0
1994-01-17,13.259,13.365,13.145,13.259,359632,0
1994-01-18,13.259,13.365,13.145,13.145,370431,0
1994-01-19,13.039,13.093,12.933,12.985,497635,0
1994-01-20,12.985,13.093,12.933,13.039,441935,0
1994-01-21,13.039,13.039,12.825,12.88,452337,0
1994-01-24,12.88,12.985,12.88,12.88,652895,0
1994-01-25,12.933,13.259,12.88,13.145,1178843,0
1994-01-26,13.199,13.472,13.199,13.311,999881,0
1994-01-27,13.418,13.578,13.365,13.523,942861,0
1994-01-28,13.578,13.578,13.311,13.418,418492,0
1994-01-31,13.418,13.523,13.365,13.523,584152,0
1994-02-01,13.472,13.523,13.365,13.523,804594,0
1994-02-02,13.472,13.578,13.365,13.523,536748,0
1994-02-03,13.472,13.523,13.365,13.472,424685,0
1994-02-04,13.472,13.472,13.145,13.145,406377,0
1994-02-07,13.039,13.199,12.985,13.039,400586,0
1994-02-08,13.039,13.199,12.985,13.145,320125,0
1994-02-09,13.199,13.365,13.145,13.199,850554,0
1994-02-10,13.145,13.259,12.977,12.977,1174760,0
1994-02-11,12.977,13.199,12.925,13.093,486182,0
1994-02-14,13.093,13.199,12.977,13.093,328292,0
1994-02-15,13.093,13.199,13.093,13.093,885051,0
1994-02-16,13.093,13.145,12.818,12.818,352258,0
1994-02-17,13.039,13.093,12.818,12.818,519233,0
1994-02-18,12.818,12.818,12.652,12.704,600613,0
1994-02-22,12.818,13.145,12.759,13.039,470380,0
1994-02-23,13.039,13.093,12.818,12.977,887955,0
1994-02-24,12.874,13.039,12.704,12.759,687262,0
1994-02-25,12.818,12.925,12.759,12.874,546754,0
1994-02-28,12.874,13.039,12.874,13.039,346856,0
1994-03-01,13.093,13.145,12.925,13.039,417966,0
1994-03-02,12.977,13.199,12.874,13.145,550312,0
1994-03-03,13.199,13.311,13.093,13.259,386235,0
1994-03-04,13.311,13.532,13.259,13.48,1030830,0
1994-03-07,13.532,13.586,13.48,13.586,336589,0
1994-03-08,13.532,13.586,13.311,13.365,442725,0
1994-03-09,13.418,13.586,13.365,13.532,479331,0
1994-03-10,13.48,13.532,13.311,13.418,283253,0
1994-03-11,13.365,13.586,13.365,13.586,251120,0
1994-03-14,13.532,13.64,13.48,13.586,325396,0
1994-03-15,13.532,13.64,13.48,13.532,458126,0
1994-03-16,13.586,13.64,13.48,13.64,321442,0
1994-03-17,13.532,13.586,13.311,13.532,240193,0
1994-03-18,13.48,13.532,13.311,13.311,1101939,0
1994-03-21,13.365,13.365,13.199,13.199,197000,0
1994-03-22,13.311,13.532,13.259,13.48,416912,0
1994-03-23,13.48,13.48,13.311,13.311,386626,0
1994-03-24,13.259,13.311,12.977,13.039,318151,0
1994-03-25,13.039,13.145,12.925,12.977,420339,0
1994-03-28,13.039,13.311,12.925,13.311,362395,0
1994-03-29,13.259,13.259,12.925,12.925,451810,0
1994-03-30,12.925,12.977,12.818,12.874,485126,0
1994-03-31,12.874,12.925,12.704,12.818,544513,0
1994-04-04,12.536,12.759,12.485,12.652,527791,0
1994-04-05,12.759,12.925,12.704,12.874,569670,0
1994-04-06,12.818,13.093,12.818,12.925,414674,0
1994-04-07,12.874,12.977,12.759,12.925,416912,0
1994-04-08,12.818,12.874,12.652,12.759,213988,0
1994-04-11,12.759,12.818,12.652,12.759,201478,0
1994-04-12,12.818,12.874,12.652,12.818,229921,0
1994-04-13,12.759,12.874,12.652,12.759,283914,0
1994-04-14,12.704,12.977,12.704,12.977,364502,0
1994-04-15,12.925,12.977,12.818,12.818,502379,0
1994-04-18,12.925,12.977,12.759,12.874,359103,0
1994-04-19,12.925,13.093,12.818,12.977,433768,0
1994-04-20,12.977,13.48,12.977,13.48,633801,0
1994-04-21,13.532,13.805,13.418,13.64,409933,0
1994-04-22,13.532,13.586,13.311,13.365,301953,0
1994-04-25,13.418,13.754,13.365,13.698,444173,0
1994-04-26,13.64,13.698,13.418,13.532,367795,0
1994-04-28,13.532,13.532,13.311,13.418,554128,0
1994-04-29,13.365,13.586,13.365,13.48,513304,0
1994-05-02,13.586,13.698,13.48,13.64,540432,0
1994-05-03,13.64,13.805,13.64,13.754,517127,0
1994-05-04,13.698,13.754,13.48,13.586,664083,0
1994-05-05,13.586,13.586,13.259,13.365,704776,0
1994-05-06,13.145,13.259,12.925,13.039,471828,0
1994-05-09,12.977,13.039,12.652,12.704,328949,0
1994-05-10,12.818,12.874,12.536,12.704,569670,0
1994-05-11,12.599,12.652,12.21,12.263,814602,0
1994-05-12,12.431,12.493,12.263,12.325,2175694,0
1994-05-13,12.325,12.378,12.045,12.158,2732855,0
1994-05-16,12.095,12.158,11.71,11.876,734141,0
1994-05-17,11.876,12.095,11.817,12.045,1036227,0
1994-05-18,12.045,12.263,11.876,12.263,747573,0
1994-05-19,12.263,12.431,12.158,12.158,630114,0
1994-05-20,12.158,12.263,12.045,12.21,692924,0
1994-05-23,12.263,12.325,12.21,12.325,1054928,0
1994-05-24,12.325,12.378,12.21,12.263,400188,0
1994-05-25,12.21,12.431,12.158,12.431,398477,0
1994-05-26,12.544,12.658,12.493,12.544,561240,0
1994-05-27,12.544,12.606,12.431,12.544,377013,0
1994-05-31,12.493,12.493,12.378,12.378,494477,0
1994-06-01,12.378,12.606,12.21,12.544,438244,0
1994-06-02,12.493,12.606,12.493,12.544,383072,0
1994-06-03,12.493,12.658,12.431,12.493,464583,0
1994-06-06,12.606,12.658,12.493,12.544,449175,0
1994-06-07,12.493,12.606,12.493,12.493,252966,0
1994-06-08,12.606,12.658,12.493,12.658,815916,0
1994-06-09,12.606,12.712,12.606,12.658,425999,0
1994-06-10,12.658,12.658,12.606,12.658,202792,0
1994-06-13,12.606,12.774,12.606,12.712,343564,0
1994-06-14,12.774,12.825,12.658,12.658,348307,0
1994-06-15,12.658,12.658,12.544,12.606,199370,0
1994-06-16,12.606,12.606,12.493,12.493,263240,0
1994-06-17,12.606,12.712,12.544,12.544,858058,0
1994-06-20,12.493,12.544,12.346,12.431,116804,0
1994-06-21,12.431,12.431,12.158,12.21,694768,0
1994-06-22,12.263,12.263,11.982,12.095,850943,0
1994-06-23,12.095,12.158,11.982,11.982,258893,0
1994-06-24,11.982,11.982,11.764,11.764,371221,0
1994-06-27,11.764,11.929,11.535,11.929,323287,0
1994-06-28,12.045,12.045,11.929,11.982,261528,0
1994-06-29,11.982,12.21,11.982,11.982,286942,0
1994-06-30,11.982,12.095,11.817,11.876,482230,0
1994-07-01,11.982,12.095,11.929,12.095,354626,0
1994-07-05,12.095,12.095,11.929,11.929,187522,0
1994-07-06,11.982,12.095,11.876,12.045,374380,0
1994-07-07,12.095,12.431,12.095,12.431,440617,0
1994-07-08,12.325,12.378,12.263,12.325,311041,0
1994-07-11,12.263,12.325,12.095,12.21,433768,0
1994-07-12,12.325,12.325,12.095,12.325,308144,0
1994-07-13,12.263,12.378,12.095,12.325,459580,0
1994-07-14,12.325,12.606,12.325,12.544,356209,0
1994-07-15,12.544,12.712,12.544,12.712,599823,0
1994-07-18,12.712,12.712,12.544,12.606,111931,0
1994-07-19,12.544,12.606,12.493,12.606,181198,0
1994-07-20,12.606,12.606,12.431,12.431,216884,0
1994-07-21,12.493,12.544,12.378,12.493,203977,0
1994-07-22,12.606,12.658,12.378,12.431,291813,0
1994-07-25,12.431,12.493,12.378,12.493,412962,0
1994-07-26,12.431,12.606,12.431,12.606,356867,0
1994-07-27,12.544,12.658,12.493,12.544,518312,0
1994-07-28,12.544,12.606,12.493,12.544,578885,0
1994-07-29,12.606,12.94,12.606,12.88,599823,0
1994-08-01,12.88,13.108,12.825,13.108,691343,0
1994-08-02,12.993,13.39,12.993,13.158,1241522,0
1994-08-03,13.158,13.274,13.108,13.158,529632,0
1994-08-04,13.158,13.158,12.993,12.993,373722,0
1994-08-05,13.052,13.052,12.88,12.94,394397,0
1994-08-08,12.88,12.94,12.88,12.88,156310,0
1994-08-09,12.774,12.94,12.774,12.88,417702,0
1994-08-10,12.825,12.993,12.825,12.993,808019,0
1994-08-11,12.94,12.993,12.536,12.712,1278524,0
1994-08-12,12.712,12.825,12.652,12.712,1063221,0
1994-08-15,12.652,12.712,12.536,12.652,469586,0
1994-08-16,12.712,12.767,12.536,12.712,320259,0
1994-08-17,12.825,12.825,12.536,12.599,223338,0
1994-08-18,12.485,12.485,12.311,12.311,554260,0
1994-08-19,12.424,12.536,12.37,12.536,481571,0
1994-08-22,12.485,12.536,12.485,12.485,195418,0
1994-08-23,12.536,12.712,12.536,12.599,238482,0
1994-08-24,12.599,12.712,12.485,12.712,276670,0
1994-08-25,12.652,12.767,12.599,12.599,148542,0
1994-08-26,12.712,12.825,12.652,12.767,357391,0
1994-08-29,12.767,12.767,12.712,12.712,153282,0
1994-08-30,12.825,12.825,12.712,12.712,107060,0
1994-08-31,12.712,12.767,12.424,12.424,598771,0
1994-09-01,12.143,12.143,11.855,11.969,1747060,0
1994-09-02,12.083,12.143,11.855,11.969,595874,0
1994-09-06,11.855,11.915,11.399,11.399,830670,0
1994-09-07,11.459,11.459,11.117,11.233,951160,0
1994-09-08,11.285,11.573,11.233,11.513,928773,0
1994-09-09,11.344,11.399,10.828,10.828,1545055,0
1994-09-12,10.769,10.828,10.488,10.54,1214130,0
1994-09-13,10.54,10.828,10.54,10.769,759291,0
1994-09-14,10.828,10.828,10.653,10.715,601929,0
1994-09-15,10.715,10.942,10.715,10.942,650392,0
1994-09-16,10.942,10.942,10.604,10.604,1330542,0
1994-09-19,10.604,10.828,10.604,10.769,707934,0
1994-09-20,10.769,10.828,10.653,10.828,986450,0
1994-09-21,10.942,10.942,10.604,10.715,733877,0
1994-09-22,10.653,10.828,10.653,10.653,453654,0
1994-09-23,10.715,10.942,10.653,10.882,459580,0
1994-09-26,10.882,11.117,10.828,11.058,592452,0
1994-09-27,10.996,11.058,10.942,10.996,339878,0
1994-09-28,11.058,11.171,10.996,11.117,573883,0
1994-09-29,11.233,11.285,11.171,11.285,560324,0
1994-09-30,11.459,11.513,11.344,11.344,693322,0
1994-10-03,11.399,11.573,11.285,11.513,908889,0
1994-10-04,11.513,11.573,11.285,11.285,563744,0
1994-10-05,11.399,11.459,11.233,11.344,454048,0
1994-10-06,11.344,11.399,11.285,11.344,235453,0
1994-10-07,11.399,11.513,11.344,11.399,947339,0
1994-10-10,11.399,11.513,11.399,11.513,505536,0
1994-10-11,11.459,11.686,11.459,11.626,904410,0
1994-10-12,11.573,11.626,11.513,11.573,461293,0
1994-10-13,11.686,11.74,11.459,11.513,849761,0
1994-10-14,11.573,11.626,11.399,11.626,460761,0
1994-10-17,11.686,11.74,11.626,11.686,183435,0
1994-10-18,11.626,11.686,11.513,11.513,355815,0
1994-10-19,11.459,11.626,11.459,11.573,424947,0
1994-10-20,11.513,11.573,11.285,11.459,455103,0
1994-10-21,11.459,11.459,11.285,11.285,520154,0
1994-10-24,11.233,11.233,11.058,11.117,350939,0
1994-10-25,10.996,11.285,10.996,11.285,802351,0
1994-10-26,11.344,11.459,11.233,11.233,504223,0
1994-10-27,11.171,11.233,11.117,11.233,455103,0
1994-10-28,11.171,11.459,11.171,11.459,539381,0
1994-10-31,11.513,11.513,11.344,11.344,331845,0
1994-11-01,11.285,11.344,11.171,11.233,328292,0
1994-11-02,11.233,11.513,11.171,11.459,379908,0
1994-11-03,11.459,11.686,11.459,11.626,552810,0
1994-11-04,11.686,11.686,11.573,11.626,468140,0
1994-11-07,11.626,11.626,11.513,11.573,516601,0
1994-11-08,11.573,11.799,11.513,11.74,621813,0
1994-11-09,11.74,11.74,11.451,11.505,619972,0
1994-11-10,11.626,11.679,11.451,11.505,706225,0
1994-11-11,11.451,11.505,11.329,11.39,517255,0
1994-11-14,11.39,11.451,11.329,11.451,388861,0
1994-11-15,11.39,11.564,11.39,11.505,248883,0
1994-11-16,11.505,11.505,11.451,11.451,880575,0
1994-11-17,11.505,11.505,11.329,11.329,218465,0
1994-11-18,11.39,11.505,11.329,11.39,432452,0
1994-11-21,11.451,11.505,11.39,11.451,602325,0
1994-11-22,11.451,11.679,11.39,11.39,586657,0
1994-11-23,11.451,11.74,11.39,11.679,645914,0
1994-11-25,11.74,11.976,11.74,11.976,327367,0
1994-11-28,11.915,12.089,11.915,12.028,439430,0
1994-11-29,12.028,12.089,11.976,12.089,324997,0
1994-11-30,12.15,12.15,11.976,12.028,318022,0
1994-12-01,11.976,12.028,11.74,11.799,282331,0
1994-12-02,11.799,12.028,11.799,12.028,440349,0
1994-12-05,11.976,12.15,11.976,12.089,255206,0
1994-12-06,12.089,12.203,12.028,12.15,256521,0
1994-12-07,12.028,12.15,12.028,12.15,132343,0
1994-12-08,12.028,12.15,12.028,12.089,361871,0
1994-12-09,12.089,12.203,12.028,12.15,392550,0
1994-12-12,12.15,12.378,12.089,12.263,394264,0
1994-12-13,12.378,12.501,12.378,12.501,606539,0
1994-12-14,12.501,12.613,12.438,12.613,1675820,0
1994-12-15,12.553,12.553,12.263,12.263,502643,0
1994-12-16,12.325,12.325,11.976,12.028,1260486,0
1994-12-19,12.089,12.089,11.915,11.915,333295,0
1994-12-20,11.915,12.203,11.855,12.089,371747,0
1994-12-21,12.028,12.263,11.976,11.976,369508,0
1994-12-22,12.089,12.089,11.855,11.855,521997,0
1994-12-23,12.028,12.089,11.855,11.855,336851,0
1994-12-27,11.976,11.976,11.855,11.976,277193,0
1994-12-28,12.028,12.028,11.855,11.915,371221,0
1994-12-29,11.915,11.915,11.74,11.799,337637,0
1994-12-30,11.799,12.15,11.679,11.976,566377,0
1995-01-03,12.028,12.203,11.915,11.976,495660,0
1995-01-04,11.915,12.089,11.855,12.089,1002647,0
1995-01-05,12.089,12.15,12.028,12.15,300636,0
1995-01-06,12.15,12.263,12.028,12.028,245198,0
1995-01-09,12.028,12.203,12.028,12.15,442461,0
1995-01-10,12.203,12.378,12.15,12.263,310516,0
1995-01-11,12.263,12.378,12.263,12.325,878732,0
1995-01-12,12.325,12.438,12.15,12.438,330001,0
1995-01-13,12.553,12.613,12.438,12.613,1178575,0
1995-01-16,12.553,12.79,12.501,12.676,330264,0
1995-01-17,12.613,12.726,12.553,12.726,420994,0
1995-01-18,12.676,13.017,12.676,12.902,636433,0
1995-01-19,12.84,12.902,12.676,12.79,354892,0
1995-01-20,12.726,12.962,12.726,12.962,618786,0
1995-01-23,12.902,12.962,12.84,12.962,230184,0
1995-01-24,12.962,12.962,12.84,12.902,242432,0
1995-01-25,12.84,13.017,12.726,12.84,409801,0
1995-01-26,12.902,12.902,12.79,12.902,327896,0
1995-01-27,12.962,13.25,12.962,13.192,488550,0
1995-01-30,13.192,13.192,13.138,13.192,149198,0
1995-01-31,13.138,13.192,13.076,13.138,598640,0
1995-02-01,13.076,13.25,12.962,13.017,261658,0
1995-02-02,13.017,13.138,12.962,13.138,243220,0
1995-02-03,13.25,13.365,13.192,13.365,313542,0
1995-02-06,13.365,13.426,13.311,13.365,441014,0
1995-02-07,13.365,13.426,13.311,13.365,146561,0
1995-02-08,13.311,13.426,13.192,13.25,2107745,0
1995-02-09,13.199,13.311,13.138,13.138,1192537,0
1995-02-10,13.199,13.199,13.026,13.138,348964,0
1995-02-13,13.076,13.138,13.076,13.138,365950,0
1995-02-14,13.199,13.199,13.076,13.199,229660,0
1995-02-15,13.199,13.199,13.076,13.138,343434,0
1995-02-16,13.138,13.138,13.026,13.138,319468,0
1995-02-17,13.076,13.199,13.026,13.138,519760,0
1995-02-21,13.199,13.259,13.076,13.199,420339,0
1995-02-22,13.199,13.259,13.138,13.259,324734,0
1995-02-23,13.259,13.311,13.199,13.259,304849,0
1995-02-24,13.199,13.259,13.138,13.259,191468,0
1995-02-27,13.199,13.199,13.026,13.026,131550,0
1995-02-28,13.026,13.076,12.84,13.076,404537,0
1995-03-01,12.962,13.076,12.726,12.783,565189,0
1995-03-02,12.726,12.783,12.485,12.667,351335,0
1995-03-03,12.667,12.726,12.606,12.667,202531,0
1995-03-06,12.606,12.667,12.431,12.544,308274,0
1995-03-07,12.544,12.544,12.311,12.431,320783,0
1995-03-08,12.485,12.667,12.37,12.667,358447,0
1995-03-09,12.606,12.606,12.544,12.606,155522,0
1995-03-10,12.606,12.84,12.431,12.84,457212,0
1995-03-13,12.84,12.84,12.667,12.726,709651,0
1995-03-14,12.783,12.962,12.783,12.902,360685,0
1995-03-15,13.026,13.026,12.84,13.026,491971,0
1995-03-16,13.076,13.199,13.026,13.199,1049923,0
1995-03-17,13.199,13.199,13.026,13.076,645386,0
1995-03-20,13.026,13.076,12.783,12.84,174220,0
1995-03-21,12.783,12.902,12.667,12.783,246116,0
1995-03-22,12.783,12.783,12.667,12.783,169214,0
1995-03-23,12.783,12.84,12.667,12.726,277988,0
1995-03-24,12.84,13.026,12.783,12.962,265739,0
1995-03-27,13.076,13.138,12.902,12.962,200951,0
1995-03-28,12.962,12.962,12.783,12.783,398346,0
1995-03-29,12.783,13.076,12.783,12.962,479070,0
1995-03-30,13.076,13.138,12.902,12.902,453788,0
1995-03-31,12.84,12.902,12.726,12.902,279965,0
1995-04-03,12.84,13.026,12.84,12.962,328027,0
1995-04-04,12.783,13.076,12.783,13.076,687000,0
1995-04-05,13.026,13.311,13.026,13.311,414674,0
1995-04-06,13.311,13.311,13.138,13.138,223338,0
1995-04-07,13.199,13.259,13.076,13.199,508303,0
1995-04-10,13.199,13.199,13.076,13.138,156966,0
1995-04-11,13.138,13.259,13.026,13.138,239402,0
1995-04-12,13.199,13.259,13.138,13.259,296818,0
1995-04-13,13.259,13.259,13.076,13.076,387283,0
1995-04-17,13.259,13.259,12.84,12.902,365820,0
1995-04-18,12.962,12.962,12.84,12.962,384390,0
1995-04-19,12.902,13.026,12.783,13.026,347255,0
1995-04-20,13.076,13.076,12.902,12.902,242829,0
1995-04-21,13.026,13.026,12.962,12.962,225575,0
1995-04-24,12.962,13.076,12.902,13.076,337375,0
1995-04-25,13.026,13.138,12.962,12.962,357391,0
1995-04-26,12.962,13.026,12.84,12.84,180934,0
1995-04-27,12.902,13.076,12.84,13.076,392158,0
1995-04-28,13.138,13.138,13.026,13.138,300767,0
1995-05-01,13.138,13.199,13.026,13.199,303666,0
1995-05-02,13.199,13.199,13.138,13.138,148542,0
1995-05-03,13.199,13.259,13.138,13.259,266005,0
1995-05-04,13.259,13.373,13.199,13.259,401242,0
1995-05-05,13.373,13.434,13.199,13.434,247173,0
1995-05-08,13.311,13.556,13.311,13.494,269162,0
1995-05-09,13.494,13.668,13.434,13.606,426658,0
1995-05-10,13.668,13.668,13.556,13.556,1734552,0
1995-05-11,13.494,13.614,13.32,13.434,829480,0
1995-05-12,13.32,13.434,13.259,13.32,693847,0
1995-05-15,13.494,13.674,13.434,13.674,496585,0
1995-05-16,13.739,13.797,13.674,13.739,469323,0
1995-05-17,13.739,13.739,13.614,13.674,253627,0
1995-05-18,13.674,13.674,13.494,13.556,226496,0
1995-05-19,13.494,13.556,13.434,13.434,356735,0
1995-05-22,13.494,13.494,13.373,13.373,340539,0
1995-05-23,13.434,13.494,13.373,13.494,269032,0
1995-05-24,13.614,13.674,13.434,13.556,572171,0
1995-05-25,13.556,13.797,13.494,13.797,392289,0
1995-05-26,13.739,13.859,13.614,13.739,277988,0
1995-05-30,13.739,14.102,13.739,14.102,578225,0
1995-05-31,14.102,14.399,13.981,14.399,557424,0
1995-06-01,14.399,14.399,14.278,14.399,1030435,0
1995-06-02,14.399,14.703,14.338,14.459,684365,0
1995-06-05,14.518,14.883,14.459,14.825,939965,0
1995-06-06,14.825,14.825,14.703,14.762,894793,0
1995-06-07,14.703,14.762,14.399,14.518,752315,0
1995-06-08,14.459,14.459,14.338,14.399,536613,0
1995-06-09,14.278,14.278,13.919,14.042,574541,0
1995-06-12,14.042,14.338,14.042,14.278,499351,0
1995-06-13,14.399,14.518,14.338,14.459,293526,0
1995-06-14,14.338,14.518,14.338,14.459,328554,0
1995-06-15,14.399,14.518,14.399,14.459,562820,0
1995-06-16,14.459,14.459,14.223,14.223,980524,0
1995-06-19,14.278,14.399,14.223,14.223,191865,0
1995-06-20,14.223,14.223,13.981,14.162,656318,0
1995-06-21,14.102,14.223,14.102,14.223,277722,0
1995-06-22,14.278,14.518,14.278,14.518,361609,0
1995-06-23,14.459,14.459,14.278,14.399,206086,0
1995-06-26,14.278,14.338,14.102,14.162,169081,0
1995-06-27,14.223,14.338,14.162,14.223,392158,0
1995-06-28,14.223,14.459,14.223,14.399,351469,0
1995-06-29,14.399,14.399,14.223,14.338,481440,0
1995-06-30,14.399,14.399,14.223,14.223,273116,0
1995-07-03,14.278,14.278,14.162,14.223,58469,0
1995-07-05,14.162,14.278,14.042,14.102,347121,0
1995-07-06,14.102,14.399,14.042,14.399,316703,0
1995-07-07,14.278,14.338,14.102,14.162,225969,0
1995-07-10,14.162,14.162,14.102,14.162,187913,0
1995-07-11,14.042,14.162,14.042,14.102,607989,0
1995-07-12,13.981,14.223,13.981,14.102,454573,0
1995-07-13,14.102,14.162,14.042,14.102,288916,0
1995-07-14,14.042,14.102,13.859,13.981,527923,0
1995-07-17,13.919,14.399,13.859,13.919,363581,0
1995-07-18,13.919,14.042,13.797,13.981,313149,0
1995-07-19,13.859,13.919,13.674,13.859,431793,0
1995-07-20,13.859,13.981,13.739,13.919,247044,0
1995-07-21,13.919,13.981,13.739,13.797,360025,0
1995-07-24,13.859,13.919,13.797,13.859,241380,0
1995-07-25,13.919,14.102,13.859,14.102,266398,0
1995-07-26,14.102,14.162,13.981,13.981,261921,0
1995-07-27,14.102,14.162,14.042,14.102,197263,0
1995-07-28,14.162,14.162,13.981,14.042,153282,0
1995-07-31,13.981,14.042,13.859,13.981,237294,0
1995-08-01,13.981,14.042,13.859,13.859,182386,0
1995-08-02,13.981,14.102,13.981,14.042,339747,0
1995-08-03,14.042,14.042,13.859,13.919,298265,0
1995-08-04,13.919,14.042,13.859,13.919,166451,0
1995-08-07,13.981,14.042,13.919,13.919,208458,0
1995-08-08,13.981,14.042,13.919,14.042,210431,0
1995-08-09,14.042,14.102,13.981,13.981,172904,0
1995-08-10,13.981,14.042,13.919,13.919,213458,0
1995-08-11,13.981,13.981,13.797,13.919,1258642,0
1995-08-14,13.859,13.927,13.739,13.739,613518,0
1995-08-15,13.797,13.859,13.739,13.859,616152,0
1995-08-16,13.797,13.989,13.797,13.927,3961206,0
1995-08-17,13.927,14.11,13.859,14.051,347121,0
1995-08-18,14.11,14.11,13.989,14.11,242432,0
1995-08-21,14.11,14.17,14.051,14.051,368718,0
1995-08-22,14.051,14.11,14.051,14.051,221493,0
1995-08-23,14.051,14.11,13.927,13.927,262449,0
1995-08-24,13.989,14.051,13.859,13.989,228081,0
1995-08-25,14.051,14.17,13.989,14.11,247564,0
1995-08-28,14.17,14.17,14.051,14.11,493685,0
1995-08-29,14.11,14.11,13.989,14.11,206349,0
1995-08-30,14.11,14.11,13.859,13.927,331318,0
1995-08-31,13.859,13.989,13.859,13.859,220307,0
1995-09-01,13.797,13.927,13.797,13.859,161972,0
1995-09-05,13.859,13.859,13.674,13.859,372141,0
1995-09-06,13.797,13.927,13.797,13.859,290232,0
1995-09-07,13.859,13.859,13.674,13.797,323155,0
1995-09-08,13.859,13.859,13.739,13.859,309854,0
1995-09-11,13.859,13.927,13.739,13.797,193839,0
1995-09-12,13.859,13.927,13.797,13.859,397162,0
1995-09-13,13.859,13.927,13.859,13.859,313673,0
1995-09-14,13.927,14.231,13.859,14.231,685550,0
1995-09-15,14.293,14.352,14.11,14.17,810652,0
1995-09-18,14.231,14.352,14.17,14.293,316961,0
1995-09-19,14.293,14.293,14.231,14.293,197000,0
1995-09-20,14.231,14.472,14.231,14.472,314070,0
1995-09-21,14.472,14.472,14.293,14.412,200293,0
1995-09-22,14.293,14.534,14.231,14.534,396108,0
1995-09-25,14.534,14.534,14.412,14.534,155255,0
1995-09-26,14.472,14.725,14.472,14.655,405457,0
1995-09-27,14.597,14.786,14.534,14.786,296160,0
1995-09-28,14.786,14.968,14.725,14.968,457343,0
1995-09-29,14.968,15.027,14.845,14.909,330264,0
1995-10-02,14.909,15.027,14.845,14.968,208458,0
1995-10-03,14.909,15.089,14.909,15.089,281150,0
1995-10-04,15.027,15.15,15.027,15.089,244142,0
1995-10-05,15.089,15.089,14.909,15.027,158151,0
1995-10-06,15.027,15.089,14.786,14.786,267981,0
1995-10-09,14.786,15.027,14.786,15.027,221230,0
1995-10-10,14.968,15.15,14.968,15.15,352518,0
1995-10-11,15.15,15.21,15.089,15.089,475250,0
1995-10-12,15.15,15.21,14.968,14.968,231369,0
1995-10-13,14.968,15.027,14.786,14.786,304188,0
1995-10-16,14.845,14.845,14.725,14.725,164474,0
1995-10-17,14.786,14.845,14.725,14.786,191206,0
1995-10-18,14.786,14.909,14.786,14.909,242829,0
1995-10-19,14.968,15.027,14.909,14.968,178565,0
1995-10-20,15.027,15.15,14.968,15.089,323155,0
1995-10-23,14.968,15.089,14.845,15.027,226367,0
1995-10-24,15.027,15.15,14.909,15.15,172379,0
1995-10-25,15.15,15.271,15.089,15.21,276274,0
1995-10-26,15.15,15.271,15.089,15.15,774831,0
1995-10-27,15.089,15.15,15.027,15.027,724529,0
1995-10-30,15.027,15.15,14.968,15.089,151568,0
1995-10-31,15.15,15.21,14.909,14.909,195289,0
1995-11-01,14.909,15.089,14.845,14.909,155652,0
1995-11-02,14.968,15.027,14.909,14.968,140507,0
1995-11-03,14.968,15.027,14.909,14.909,149730,0
1995-11-06,14.909,14.968,14.597,14.655,431399,0
1995-11-07,14.725,14.725,14.597,14.655,181990,0
1995-11-08,14.655,14.845,14.655,14.845,151307,0
1995-11-09,14.845,14.845,14.725,14.845,265608,0
1995-11-10,14.725,14.725,14.472,14.597,1652379,0
1995-11-13,14.604,14.604,14.352,14.412,485126,0
1995-11-14,14.412,14.604,14.412,14.48,833035,0
1995-11-15,14.48,14.604,14.48,14.604,537144,0
1995-11-16,14.604,14.604,14.48,14.542,608779,0
1995-11-17,14.542,14.604,14.48,14.604,338299,0
1995-11-20,14.542,14.542,14.412,14.48,146171,0
1995-11-21,14.48,14.604,14.48,14.604,546096,0
1995-11-22,14.604,14.604,14.48,14.48,231504,0
1995-11-24,14.48,14.48,14.352,14.412,93497,0
1995-11-27,14.412,14.604,14.412,14.542,303799,0
1995-11-28,14.48,14.604,14.352,14.604,227946,0
1995-11-29,14.604,14.604,14.542,14.604,232688,0
1995-11-30,14.604,14.664,14.352,14.352,371481,0
1995-12-01,14.352,14.48,14.17,14.352,664613,0
1995-12-04,14.412,14.604,14.412,14.542,596797,0
1995-12-05,14.542,14.915,14.542,14.793,951552,0
1995-12-06,14.854,14.974,14.793,14.854,416388,0
1995-12-07,14.793,14.854,14.604,14.604,340141,0
1995-12-08,14.725,14.793,14.604,14.664,290628,0
1995-12-11,14.664,14.664,14.542,14.604,134847,0
1995-12-12,14.542,14.725,14.542,14.725,373722,0
1995-12-13,14.725,15.043,14.664,14.974,893746,0
1995-12-14,15.043,15.286,14.974,15.165,658293,0
1995-12-15,15.165,15.225,15.105,15.165,1014236,0
1995-12-18,15.225,15.418,15.105,15.355,854501,0
1995-12-19,15.355,15.606,15.286,15.538,984080,0
1995-12-20,15.538,15.606,15.418,15.475,292738,0
1995-12-21,15.475,15.538,15.475,15.538,491843,0
1995-12-22,15.538,15.606,15.475,15.538,248883,0
1995-12-26,15.538,15.667,15.475,15.667,194762,0
1995-12-27,15.606,15.667,15.538,15.538,106796,0
1995-12-28,15.606,15.849,15.538,15.787,478016,0
1995-12-29,15.727,16.099,15.727,15.849,763900,0
1996-01-02,15.978,16.229,15.916,16.229,594159,0
1996-01-03,16.157,16.229,16.099,16.157,260605,0
1996-01-04,15.978,16.157,15.978,16.099,643543,0
1996-01-05,16.038,16.349,16.038,16.349,839619,0
1996-01-08,16.41,16.41,16.349,16.41,132871,0
1996-01-09,16.41,16.601,16.349,16.463,822239,0
1996-01-10,16.48,16.538,16.29,16.349,925743,0
1996-01-11,16.41,16.41,16.29,16.29,338431,0
1996-01-12,16.349,16.41,16.157,16.229,491184,0
1996-01-15,16.229,16.538,16.229,16.538,933645,0
1996-01-16,16.661,16.851,16.538,16.851,738753,0
1996-01-17,16.851,16.913,16.791,16.791,451681,0
1996-01-18,16.791,16.791,16.48,16.601,321311,0
1996-01-19,16.538,16.851,16.538,16.722,764561,0
1996-01-22,16.722,16.791,16.601,16.601,230713,0
1996-01-23,16.601,16.791,16.601,16.722,923373,0
1996-01-24,16.722,16.972,16.661,16.972,483023,0
1996-01-25,16.913,16.972,16.851,16.913,901773,0
1996-01-26,16.791,16.851,16.601,16.791,610490,0
1996-01-29,16.791,16.851,16.722,16.851,138136,0
1996-01-30,16.851,16.913,16.661,16.722,377407,0
1996-01-31,16.722,16.851,16.722,16.851,253493,0
1996-02-01,16.791,16.851,16.601,16.661,375039,0
1996-02-02,16.601,16.722,16.538,16.661,902697,0
1996-02-05,16.661,17.102,16.601,17.102,644599,0
1996-02-06,16.972,17.041,16.851,16.972,698850,0
1996-02-07,16.913,17.102,16.913,16.972,336322,0
1996-02-08,17.041,17.102,16.851,17.041,479465,0
1996-02-09,17.041,17.352,16.972,17.161,2709149,0
1996-02-12,17.168,17.3,17.109,17.241,855687,0
1996-02-13,17.109,17.55,16.98,17.428,1350297,0
1996-02-14,17.359,17.359,17.109,17.109,277988,0
1996-02-15,17.109,17.168,16.92,16.98,378724,0
1996-02-16,16.92,16.92,16.791,16.791,521471,0
1996-02-20,16.669,16.791,16.538,16.669,488550,0
1996-02-21,16.669,16.858,16.601,16.858,584415,0
1996-02-22,16.858,17.109,16.791,17.109,633400,0
1996-02-23,17.109,17.168,16.858,16.858,340141,0
1996-02-26,16.858,17.109,16.538,16.669,465505,0
1996-02-27,16.601,16.791,16.538,16.791,385970,0
1996-02-28,16.791,16.858,16.729,16.729,536485,0
1996-02-29,16.669,16.729,16.41,16.41,565189,0
1996-03-01,16.669,16.729,16.349,16.729,391762,0
1996-03-04,16.729,16.98,16.669,16.92,287604,0
1996-03-05,16.791,16.858,16.729,16.729,271928,0
1996-03-06,16.729,16.791,16.601,16.601,182909,0
1996-03-07,16.538,16.601,16.48,16.601,188704,0
1996-03-08,16.349,16.349,16.157,16.223,790372,0
1996-03-11,16.091,16.223,15.973,16.157,996851,0
1996-03-12,15.973,16.029,15.711,15.781,982234,0
1996-03-13,15.841,15.9,15.711,15.711,424813,0
1996-03-14,15.781,15.9,15.711,15.781,479596,0
1996-03-15,15.781,15.781,15.652,15.781,767325,0
1996-03-18,15.9,16.223,15.9,16.091,844757,0
1996-03-19,16.223,16.223,15.9,16.029,273380,0
1996-03-20,16.091,16.157,15.9,16.029,256521,0
1996-03-21,15.973,16.029,15.841,15.841,459314,0
1996-03-22,15.9,15.9,15.781,15.841,268242,0
1996-03-25,15.9,16.091,15.9,16.029,369375,0
1996-03-26,15.973,16.029,15.9,15.973,343564,0
1996-03-27,15.9,16.157,15.9,16.029,744544,0
1996-03-28,15.973,16.157,15.973,16.157,409406,0
1996-03-29,16.281,16.281,16.091,16.157,324866,0
1996-04-01,16.223,16.41,16.223,16.349,544384,0
1996-04-02,16.41,16.41,16.281,16.349,874785,0
1996-04-03,16.349,16.349,16.223,16.281,1641583,0
1996-04-04,16.223,16.281,16.029,16.091,246908,0
1996-04-08,15.841,15.841,15.4,15.523,605351,0
1996-04-09,15.589,15.652,15.523,15.589,325657,0
1996-04-10,15.46,15.711,15.142,15.142,790902,0
1996-04-11,15.142,15.271,15.082,15.142,484337,0
1996-04-12,15.271,15.4,15.21,15.21,783525,0
1996-04-15,15.271,15.271,15.142,15.21,242041,0
1996-04-16,15.142,15.271,15.082,15.082,367533,0
1996-04-17,15.082,15.142,15.02,15.082,287203,0
1996-04-18,15.082,15.142,14.951,15.02,263369,0
1996-04-19,15.02,15.142,14.951,14.951,383467,0
1996-04-22,15.082,15.082,14.951,14.951,207667,0
1996-04-23,14.951,14.951,14.83,14.951,262843,0
1996-04-24,15.02,15.142,14.951,15.02,242693,0
1996-04-25,15.082,15.082,14.83,15.02,284835,0
1996-04-26,14.951,15.02,14.892,14.892,212935,0
1996-04-29,14.83,14.892,14.762,14.762,196606,0
1996-04-30,14.762,14.951,14.703,14.892,447727,0
1996-05-01,14.83,14.951,14.762,14.892,498293,0
1996-05-02,14.762,14.892,14.762,14.762,761135,0
1996-05-03,14.83,14.892,14.572,14.64,424947,0
1996-05-06,14.703,14.703,14.452,14.513,454181,0
1996-05-07,14.513,14.572,14.322,14.452,557294,0
1996-05-08,14.322,14.83,14.252,14.762,721632,0
1996-05-09,14.762,14.892,14.703,14.83,696746,0
1996-05-10,15.02,15.082,14.951,15.02,2096155,0
1996-05-13,15.027,15.089,14.901,14.901,908491,0
1996-05-14,14.959,15.027,14.83,14.901,1771292,0
1996-05-15,14.83,14.901,14.64,14.703,4632403,0
1996-05-16,14.58,14.769,14.513,14.703,1665676,0
1996-05-17,14.58,14.58,14.252,14.452,1487510,0
1996-05-20,14.452,14.513,14.252,14.252,870436,0
1996-05-21,14.384,14.384,14.252,14.322,758109,0
1996-05-22,14.252,14.513,14.252,14.452,1449846,0
1996-05-23,14.452,14.58,14.322,14.384,597981,0
1996-05-24,14.452,14.513,14.384,14.452,279696,0
1996-05-28,14.452,14.513,14.322,14.452,467087,0
1996-05-29,14.452,14.58,14.322,14.513,1156456,0
1996-05-30,14.513,14.58,14.384,14.513,1188586,0
1996-05-31,14.452,14.452,14.322,14.384,372141,0
1996-06-03,14.322,14.384,14.322,14.322,259152,0
1996-06-04,14.384,14.452,14.322,14.384,577700,0
1996-06-05,14.384,14.58,14.384,14.58,404142,0
1996-06-06,14.58,14.703,14.58,14.58,348836,0
1996-06-07,14.452,14.452,14.252,14.322,488288,0
1996-06-10,14.384,14.513,14.322,14.452,650521,0
1996-06-11,14.452,14.58,14.452,14.513,406773,0
1996-06-12,14.513,14.64,14.513,14.58,392818,0
1996-06-13,14.64,14.64,14.322,14.322,1115371,0
1996-06-14,14.452,14.452,14.322,14.384,828562,0
1996-06-17,14.452,14.452,14.252,14.452,642620,0
1996-06-18,14.452,14.452,14.322,14.384,617472,0
1996-06-19,14.322,14.452,14.223,14.322,528452,0
1996-06-20,14.322,14.384,14.124,14.384,756659,0
1996-06-21,14.384,14.58,14.322,14.452,873204,0
1996-06-24,14.513,14.703,14.513,14.703,681469,0
1996-06-25,14.769,14.901,14.769,14.83,446148,0
1996-06-26,14.83,14.83,14.703,14.769,376355,0
1996-06-27,14.703,14.959,14.703,14.901,419154,0
1996-06-28,14.959,15.157,14.959,15.089,597585,0
1996-07-01,15.157,15.157,15.027,15.157,305774,0
1996-07-02,15.157,15.286,15.027,15.218,614307,0
1996-07-03,15.157,15.218,15.089,15.157,717552,0
1996-07-05,14.901,14.901,14.64,14.703,290497,0
1996-07-08,14.64,14.769,14.64,14.64,514754,0
1996-07-09,14.703,14.83,14.64,14.64,418364,0
1996-07-10,14.64,14.64,14.252,14.513,1409949,0
1996-07-11,14.452,14.513,14.124,14.452,703194,0
1996-07-12,14.384,14.513,14.322,14.513,714520,0
1996-07-15,14.513,14.58,14.252,14.252,686209,0
1996-07-16,14.252,14.513,14.063,14.322,682391,0
1996-07-17,14.452,14.452,14.194,14.252,363581,0
1996-07-18,14.322,14.452,14.252,14.322,545702,0
1996-07-19,14.322,14.322,13.994,14.063,516730,0
1996-07-22,14.063,14.124,13.936,13.994,425473,0
1996-07-23,13.994,14.124,13.936,13.994,384913,0
1996-07-24,13.868,14.124,13.868,14.124,369242,0
1996-07-25,14.194,14.194,13.868,13.994,486313,0
1996-07-26,13.994,14.063,13.868,14.063,322364,0
1996-07-29,13.994,14.063,13.868,13.994,205035,0
1996-07-30,13.994,14.063,13.868,13.994,270609,0
1996-07-31,13.936,13.994,13.868,13.936,531081,0
1996-08-01,13.936,14.194,13.868,13.994,782735,0
1996-08-02,14.124,14.322,14.124,14.322,444830,0
1996-08-05,14.322,14.384,14.252,14.322,482230,0
1996-08-06,14.322,14.322,14.124,14.124,338167,0
1996-08-07,14.194,14.194,14.063,14.124,387681,0
1996-08-08,14.124,14.252,14.124,14.194,340801,0
1996-08-09,14.252,14.252,14.194,14.194,1037543,0
1996-08-12,14.269,14.33,14.201,14.33,904015,0
1996-08-13,14.33,14.33,14.269,14.269,781282,0
1996-08-14,14.269,14.33,14.201,14.201,6433059,0
1996-08-15,14.269,14.33,14.201,14.269,352125,0
1996-08-16,14.269,14.399,14.269,14.33,329741,0
1996-08-19,14.399,14.399,14.269,14.33,567824,0
1996-08-20,14.33,14.399,14.269,14.399,256260,0
1996-08-21,14.33,14.399,14.299,14.399,427844,0
1996-08-22,14.33,14.399,14.269,14.33,143137,0
1996-08-23,14.33,14.399,14.269,14.269,331186,0
1996-08-26,14.33,14.33,14.201,14.201,218859,0
1996-08-27,14.269,14.269,14.131,14.269,1474477,0
1996-08-28,14.201,14.269,14.131,14.131,331451,0
1996-08-29,14.072,14.131,13.739,13.805,1592334,0
1996-08-30,13.805,13.875,13.739,13.739,439697,0
1996-09-03,13.674,13.805,13.606,13.805,478939,0
1996-09-04,13.875,13.875,13.674,13.875,1259168,0
1996-09-05,13.805,13.936,13.805,13.875,584943,0
1996-09-06,13.875,14.131,13.875,14.131,776412,0
1996-09-09,14.201,14.269,14.002,14.131,524371,0
1996-09-10,14.131,14.201,14.072,14.072,227420,0
1996-09-11,14.131,14.269,14.002,14.269,618786,0
1996-09-12,14.33,14.467,14.33,14.467,344617,0
1996-09-13,14.597,14.793,14.526,14.725,647493,0
1996-09-16,14.86,14.921,14.793,14.86,812103,0
1996-09-17,14.99,14.99,14.86,14.86,759824,0
1996-09-18,14.921,14.99,14.793,14.86,320522,0
1996-09-19,14.793,14.86,14.725,14.793,441935,0
1996-09-20,14.86,14.86,14.725,14.725,678573,0
1996-09-23,14.664,14.725,14.597,14.725,276803,0
1996-09-24,14.725,14.86,14.664,14.725,384123,0
1996-09-25,14.793,14.793,14.725,14.793,183176,0
1996-09-26,14.793,14.921,14.793,14.793,314070,0
1996-09-27,14.86,14.86,14.664,14.725,354755,0
1996-09-30,14.725,14.725,14.597,14.597,334215,0
1996-10-01,14.597,14.664,14.526,14.526,377013,0
1996-10-02,14.664,14.664,14.597,14.664,226367,0
1996-10-03,14.597,14.664,14.467,14.467,233871,0
1996-10-04,14.526,14.86,14.467,14.86,429689,0
1996-10-07,14.793,15.119,14.793,14.99,494214,0
1996-10-08,14.99,15.188,14.99,15.119,711359,0
1996-10-09,15.119,15.188,14.921,14.99,340008,0
1996-10-10,14.921,15.051,14.86,15.051,313802,0
1996-10-11,15.051,15.248,14.99,15.188,389393,0
1996-10-14,15.188,15.248,14.99,14.99,292606,0
1996-10-15,15.051,15.119,14.921,14.99,371612,0
1996-10-16,14.921,14.99,14.793,14.921,220307,0
1996-10-17,14.921,14.921,14.793,14.86,262052,0
1996-10-18,14.921,14.921,14.793,14.921,376619,0
1996-10-21,14.921,14.921,14.86,14.921,179882,0
1996-10-22,14.921,14.921,14.86,14.921,159340,0
1996-10-23,14.86,14.921,14.86,14.921,306692,0
1996-10-24,14.921,14.921,14.793,14.793,254544,0
1996-10-25,14.793,15.119,14.793,15.119,295894,0
1996-10-28,15.188,15.248,14.99,15.051,359497,0
1996-10-29,15.119,15.384,15.119,15.248,328422,0
1996-10-30,15.446,15.446,15.188,15.317,547941,0
1996-10-31,15.317,15.446,15.317,15.384,495921,0
1996-11-01,15.384,15.384,15.248,15.317,444964,0
1996-11-04,15.248,15.446,15.248,15.446,281150,0
1996-11-05,15.582,15.711,15.582,15.644,548995,0
1996-11-06,15.644,15.907,15.582,15.907,557682,0
1996-11-07,15.841,16.235,15.841,16.106,1372153,0
1996-11-08,15.986,15.986,15.849,15.916,371747,0
1996-11-11,15.916,16.055,15.849,15.986,882024,0
1996-11-12,15.986,16.055,15.781,15.986,951684,0
1996-11-13,15.986,15.986,15.781,15.916,236245,0
1996-11-14,15.849,15.916,15.849,15.916,232423,0
1996-11-15,15.986,15.986,15.781,15.916,563875,0
1996-11-18,15.986,15.986,15.916,15.986,354755,0
1996-11-19,15.986,16.055,15.916,15.916,398477,0
1996-11-20,15.986,15.986,15.849,15.986,369640,0
1996-11-21,15.986,16.055,15.916,16.055,630772,0
1996-11-22,16.055,16.055,15.781,15.849,488153,0
1996-11-25,15.719,15.781,15.652,15.781,430083,0
1996-11-26,15.849,15.916,15.652,15.781,541358,0
1996-11-27,15.719,15.719,15.516,15.582,471828,0
1996-11-29,15.582,15.652,15.516,15.516,355549,0
1996-12-02,15.446,15.446,15.317,15.384,286283,0
1996-12-03,15.384,15.582,15.317,15.384,914155,0
1996-12-04,15.317,15.652,15.248,15.652,1024245,0
1996-12-05,15.652,15.719,15.516,15.582,252437,0
1996-12-06,15.384,15.582,15.317,15.384,685421,0
1996-12-09,15.384,15.516,15.317,15.516,199632,0
1996-12-10,15.516,15.516,15.317,15.317,331713,0
1996-12-11,15.181,15.317,15.112,15.248,823557,0
1996-12-12,15.317,15.384,15.181,15.181,304188,0
1996-12-13,15.181,15.516,15.181,15.516,751918,0
1996-12-16,15.516,15.516,15.181,15.248,546491,0
1996-12-17,15.248,15.446,15.112,15.446,619180,0
1996-12-18,15.384,15.446,15.248,15.317,269292,0
1996-12-19,15.446,15.652,15.248,15.516,760611,0
1996-12-20,15.916,15.916,15.652,15.719,940621,0
1996-12-23,15.781,15.781,15.582,15.781,260081,0
1996-12-24,15.719,15.781,15.652,15.719,133395,0
1996-12-26,15.719,15.781,15.652,15.781,446016,0
1996-12-27,15.781,15.849,15.719,15.781,476438,0
1996-12-30,15.781,15.849,15.582,15.652,304456,0
1996-12-31,15.582,15.849,15.516,15.582,668035,0
1997-01-02,15.384,15.446,15.248,15.446,369508,0
1997-01-03,15.446,15.652,15.446,15.516,365030,0
1997-01-06,15.516,15.652,15.516,15.516,499219,0
1997-01-07,15.446,15.719,15.384,15.719,466693,0
1997-01-08,15.781,16.055,15.781,15.986,630772,0
1997-01-09,15.986,16.182,15.916,16.055,466825,0
1997-01-10,15.849,16.055,15.849,16.055,509355,0
1997-01-13,16.114,16.114,15.986,16.114,274038,0
1997-01-14,16.182,16.251,16.114,16.182,406248,0
1997-01-15,16.114,16.182,16.055,16.055,230451,0
1997-01-16,16.114,16.319,16.055,16.251,583893,0
1997-01-17,16.319,16.586,16.319,16.586,1051897,0
1997-01-20,16.448,16.517,16.388,16.388,384256,0
1997-01-21,16.448,16.653,16.448,16.653,759291,0
1997-01-22,16.653,16.851,16.653,16.851,387152,0
1997-01-23,17.125,17.184,16.653,16.653,736379,0
1997-01-24,16.722,16.722,16.388,16.388,500009,0
1997-01-27,16.388,16.653,16.388,16.448,636036,0
1997-01-28,16.586,16.783,16.586,16.653,1053083,0
1997-01-29,16.653,16.722,16.586,16.653,422576,0
1997-01-30,16.783,16.783,16.653,16.722,267320,0
1997-01-31,16.783,16.783,16.586,16.586,470380,0
1997-02-03,16.586,16.653,16.586,16.586,201742,0
1997-02-04,16.586,16.722,16.517,16.722,437323,0
1997-02-05,16.722,16.783,16.517,16.517,412437,0
1997-02-06,16.586,16.653,16.388,16.653,342253,0
1997-02-07,16.653,16.783,16.586,16.722,367399,0
1997-02-10,16.722,16.851,16.653,16.851,370295,0
1997-02-11,16.783,16.92,16.783,16.92,649471,0
1997-02-12,16.851,16.92,16.783,16.92,731903,0
1997-02-13,16.92,16.988,16.851,16.988,3711005,0
1997-02-14,17.004,17.004,16.798,16.936,816840,0
1997-02-18,16.864,17.071,16.729,17.071,954975,0
1997-02-19,17.004,17.208,16.798,17.071,734403,0
1997-02-20,17.071,17.274,17.004,17.141,1274575,0
1997-02-21,17.141,17.274,17.141,17.141,505933,0
1997-02-24,17.141,17.474,17.141,17.338,675149,0
1997-02-25,17.208,17.274,17.071,17.071,430741,0
1997-02-26,17.004,17.071,16.661,16.864,658554,0
1997-02-27,16.798,16.864,16.729,16.729,257576,0
1997-02-28,16.594,16.936,16.524,16.798,328685,0
1997-03-03,16.798,17.004,16.798,16.864,624054,0
1997-03-04,16.936,17.004,16.864,16.936,572828,0
1997-03-05,17.004,17.071,16.864,16.936,436010,0
1997-03-06,16.936,16.936,16.661,16.729,785895,0
1997-03-07,16.798,16.864,16.661,16.661,401372,0
1997-03-10,16.661,16.729,16.524,16.524,593106,0
1997-03-11,16.456,16.524,16.388,16.456,425999,0
1997-03-12,16.456,16.524,16.319,16.456,384650,0
1997-03-13,16.388,16.456,16.251,16.388,536879,0
1997-03-14,16.729,16.936,16.661,16.798,700169,0
1997-03-17,16.798,16.798,16.524,16.798,510804,0
1997-03-18,16.864,16.864,16.594,16.594,538459,0
1997-03-19,16.524,16.661,16.456,16.594,498034,0
1997-03-20,16.594,16.661,16.319,16.319,409801,0
1997-03-21,16.456,16.524,16.319,16.388,455236,0
1997-03-24,16.388,16.524,16.319,16.456,353575,0
1997-03-25,16.594,16.936,16.319,16.729,423894,0
1997-03-26,16.729,16.729,16.594,16.594,209640,0
1997-03-27,16.594,16.661,16.182,16.251,347516,0
1997-03-31,16.182,16.456,16.047,16.319,513304,0
1997-04-01,16.319,16.319,16.114,16.182,350284,0
1997-04-02,16.114,16.251,15.978,16.047,504750,0
1997-04-03,16.047,16.114,15.978,16.047,304718,0
1997-04-04,15.907,16.047,15.774,15.774,513966,0
1997-04-07,15.841,15.841,15.644,15.711,222683,0
1997-04-08,15.575,15.644,15.439,15.439,742043,0
1997-04-09,15.439,15.575,15.301,15.301,497902,0
1997-04-10,15.301,15.711,15.301,15.644,439168,0
1997-04-11,15.369,15.507,15.301,15.301,444830,0
1997-04-14,15.301,15.369,15.165,15.301,255339,0
1997-04-15,15.575,15.644,15.301,15.369,355152,0
1997-04-16,15.234,15.439,15.165,15.439,201211,0
1997-04-17,15.369,15.507,15.301,15.301,257310,0
1997-04-18,15.369,15.439,15.301,15.301,506590,0
1997-04-21,15.301,15.369,15.165,15.165,248621,0
1997-04-22,15.165,15.234,15.027,15.234,698192,0
1997-04-23,15.234,15.301,15.097,15.097,313409,0
1997-04-24,15.165,15.165,14.825,14.959,237166,0
1997-04-25,14.959,15.097,14.754,14.825,362395,0
1997-04-28,14.754,15.234,14.686,14.959,490786,0
1997-04-29,15.165,15.301,15.097,15.165,1041233,0
1997-04-30,15.165,15.234,15.027,15.097,384650,0
1997-05-01,15.097,15.301,15.027,15.234,540172,0
1997-05-02,15.301,15.644,15.301,15.644,525420,0
1997-05-05,15.644,16.319,15.644,16.251,1308417,0
1997-05-06,16.251,16.456,16.251,16.319,853711,0
1997-05-07,16.319,16.319,15.907,15.907,341461,0
1997-05-08,15.774,16.114,15.711,16.047,520154,0
1997-05-09,16.114,16.114,15.907,16.047,2217046,0
1997-05-12,16.131,16.131,15.922,15.993,492238,0
1997-05-13,15.993,15.993,15.507,15.719,998300,0
1997-05-14,15.719,16.131,15.719,16.062,789580,0
1997-05-15,16.062,16.198,15.993,16.131,217013,0
1997-05-16,16.062,16.198,15.993,16.062,437454,0
1997-05-19,16.062,16.341,16.062,16.264,589420,0
1997-05-20,16.131,16.341,15.993,16.264,580859,0
1997-05-21,16.198,16.264,15.993,16.131,644859,0
1997-05-22,16.131,16.131,15.857,15.857,341062,0
1997-05-23,15.993,16.131,15.922,16.062,218730,0
1997-05-27,15.857,16.055,15.787,15.922,355152,0
1997-05-28,15.857,16.099,15.787,15.993,334873,0
1997-05-29,15.922,15.993,15.857,15.922,711888,0
1997-05-30,15.787,16.131,15.787,16.131,251650,0
1997-06-02,16.131,16.131,15.922,15.993,146828,0
1997-06-03,15.922,16.062,15.787,16.062,358970,0
1997-06-04,15.993,16.131,15.922,16.062,428766,0
1997-06-05,16.131,16.264,16.062,16.198,580071,0
1997-06-06,16.198,16.48,16.198,16.41,373464,0
1997-06-09,16.41,16.441,16.341,16.41,1128539,0
1997-06-10,16.341,16.48,16.198,16.264,522657,0
1997-06-11,16.264,16.341,16.131,16.264,571115,0
1997-06-12,16.41,16.685,16.341,16.616,927325,0
1997-06-13,16.685,16.965,16.616,16.821,698589,0
1997-06-16,16.751,16.965,16.751,16.965,534772,0
1997-06-17,17.034,17.034,16.751,16.897,374907,0
1997-06-18,16.751,16.821,16.48,16.48,752315,0
1997-06-19,16.545,16.751,16.48,16.751,1304469,0
1997-06-20,16.616,16.616,16.41,16.48,1301701,0
1997-06-23,16.41,16.48,16.198,16.198,459050,0
1997-06-24,16.264,16.341,16.099,16.166,912045,0
1997-06-25,16.131,16.304,16.062,16.099,729931,0
1997-06-26,16.131,16.198,15.887,15.922,717552,0
1997-06-27,16.029,16.198,15.956,16.131,340403,0
1997-06-30,16.198,16.341,16.131,16.304,702009,0
1997-07-01,16.41,16.41,16.235,16.264,438244,0
1997-07-02,16.304,16.48,16.264,16.441,782602,0
1997-07-03,16.545,16.586,16.264,16.341,347121,0
1997-07-07,16.341,16.48,16.304,16.341,299584,0
1997-07-08,16.304,16.41,16.264,16.41,475643,0
1997-07-09,16.48,16.586,16.341,16.373,476438,0
1997-07-10,16.48,16.722,16.48,16.616,845285,0
1997-07-11,16.653,16.897,16.653,16.722,452598,0
1997-07-14,16.751,16.858,16.722,16.751,632482,0
1997-07-15,16.791,17.102,16.791,17.102,474987,0
1997-07-16,17.102,17.133,17.063,17.063,367136,0
1997-07-17,17.063,17.102,16.965,17.063,814602,0
1997-07-18,17.063,17.063,16.897,16.928,947475,0
1997-07-21,16.928,16.965,16.897,16.897,663688,0
1997-07-22,16.928,17.034,16.897,16.965,669222,0
1997-07-23,16.965,17.034,16.928,16.928,597321,0
1997-07-24,16.965,16.996,16.858,16.965,1266149,0
1997-07-25,16.928,17.063,16.928,16.965,494868,0
1997-07-28,16.965,17.102,16.928,16.996,626031,0
1997-07-29,16.965,17.241,16.965,17.208,705698,0
1997-07-30,17.208,17.344,17.168,17.344,330132,0
1997-07-31,17.374,17.587,17.374,17.519,538590,0
1997-08-01,17.55,17.616,17.241,17.344,578225,0
1997-08-04,17.344,17.374,17.241,17.344,320915,0
1997-08-05,17.307,17.443,17.307,17.413,313149,0
1997-08-06,17.413,17.657,17.413,17.616,483151,0
1997-08-07,17.687,17.763,17.481,17.481,553075,0
1997-08-08,17.374,17.443,17.241,17.274,1277607,0
1997-08-11,17.323,17.603,17.216,17.603,910601,0
1997-08-12,17.603,17.68,17.534,17.572,723873,0
1997-08-13,17.603,17.68,17.534,17.534,821975,0
1997-08-14,17.534,17.572,17.496,17.572,489211,0
1997-08-15,17.534,17.603,17.467,17.467,1278524,0
1997-08-18,17.467,17.641,17.428,17.641,452598,0
1997-08-19,17.68,17.853,17.641,17.853,412309,0
1997-08-20,17.853,17.853,17.534,17.572,2835699,0
1997-08-21,17.252,17.359,17.041,17.184,1105361,0
1997-08-22,17.252,17.534,17.216,17.534,379908,0
1997-08-25,17.534,17.572,17.216,17.292,738753,0
1997-08-26,17.252,17.428,17.216,17.39,397823,0
1997-08-27,17.359,17.428,17.252,17.39,504223,0
1997-08-28,17.323,17.467,17.216,17.292,502113,0
1997-08-29,17.292,17.39,17.216,17.252,373722,0
1997-09-02,17.252,17.603,17.252,17.603,451681,0
1997-09-03,17.641,17.99,17.641,17.922,566377,0
1997-09-04,17.922,17.959,17.815,17.959,661979,0
1997-09-05,18.028,18.097,17.883,17.922,467220,0
1997-09-08,18.097,18.378,18.097,18.308,558739,0
1997-09-09,18.272,18.415,18.272,18.308,607725,0
1997-09-10,18.347,18.378,18.241,18.378,1706766,0
1997-09-11,18.378,18.378,18.203,18.272,1476186,0
1997-09-12,18.378,18.697,18.308,18.657,577046,0
1997-09-15,18.657,18.87,18.657,18.804,353183,0
1997-09-16,18.976,19.296,18.909,19.257,673043,0
1997-09-17,19.296,19.328,19.016,19.016,465244,0
1997-09-18,19.082,19.257,19.016,19.153,421259,0
1997-09-19,19.188,19.229,18.94,18.94,484337,0
1997-09-22,19.016,19.229,19.016,19.153,375564,0
1997-09-23,19.153,19.296,19.016,19.229,521342,0
1997-09-24,19.403,19.471,19.257,19.257,513571,0
1997-09-25,19.153,19.188,18.909,18.909,966960,0
1997-09-26,19.082,19.153,18.976,19.121,749814,0
1997-09-29,19.082,19.121,18.94,19.016,762453,0
1997-09-30,19.046,19.188,19.016,19.153,594822,0
1997-10-01,19.121,19.296,19.016,19.296,519892,0
1997-10-02,19.229,19.578,19.188,19.578,353047,0
1997-10-03,19.713,19.789,19.188,19.296,786946,0
1997-10-06,19.431,19.431,19.121,19.153,488683,0
1997-10-07,19.153,19.296,18.976,19.257,420863,0
1997-10-08,19.257,19.257,18.732,18.804,511597,0
1997-10-09,18.804,19.016,18.763,19.016,824084,0
1997-10-10,18.976,19.257,18.94,19.153,507117,0
1997-10-13,19.229,19.431,19.229,19.296,220837,0
1997-10-14,19.296,19.471,19.296,19.431,340403,0
1997-10-15,19.431,19.539,19.229,19.328,358970,0
1997-10-16,19.364,19.471,19.229,19.229,476438,0
1997-10-17,19.082,19.188,18.841,19.153,395975,0
1997-10-20,19.082,19.431,18.976,19.328,281411,0
1997-10-21,19.257,19.683,19.153,19.683,654740,0
1997-10-22,19.646,19.646,19.328,19.578,290762,0
1997-10-23,19.296,19.403,19.188,19.296,444568,0
1997-10-24,19.364,19.539,19.188,19.471,315385,0
1997-10-27,19.229,19.578,18.378,18.454,323155,0
1997-10-28,18.308,19.121,18.163,18.94,612070,0
1997-10-29,19.082,19.403,19.016,19.328,425603,0
1997-10-30,19.296,19.403,19.016,19.016,290232,0
1997-10-31,19.046,19.364,18.94,19.296,578225,0
1997-11-03,19.296,19.508,19.296,19.431,269162,0
1997-11-04,19.328,19.683,19.296,19.683,271666,0
1997-11-05,19.683,19.966,19.471,19.82,995407,0
1997-11-06,19.713,19.751,19.471,19.683,266136,0
1997-11-07,19.296,19.578,19.153,19.508,360025,0
1997-11-10,19.508,19.82,19.508,19.751,851475,0
1997-11-11,19.82,20.138,19.789,20.07,967619,0
1997-11-12,20.07,20.595,20.07,20.101,867013,0
1997-11-13,20.206,20.284,20.101,20.206,259152,0
1997-11-14,20.246,20.563,20.206,20.284,3933944,0
1997-11-17,20.26,20.936,20.26,20.684,2133557,0
1997-11-18,20.657,20.905,20.618,20.831,873332,0
1997-11-19,20.791,21.081,20.791,20.936,377538,0
1997-11-20,21.013,21.371,20.936,21.331,685813,0
1997-11-21,21.398,21.398,21.149,21.331,676994,0
1997-11-24,21.263,21.687,21.263,21.438,349623,0
1997-11-25,21.475,21.757,21.371,21.727,1614585,0
1997-11-26,21.727,21.727,21.619,21.727,259419,0
1997-11-28,21.651,21.727,21.581,21.687,462476,0
1997-12-01,21.581,21.795,21.545,21.757,833960,0
1997-12-02,21.687,21.727,21.438,21.513,307483,0
1997-12-03,21.438,21.513,21.188,21.475,246908,0
1997-12-04,21.438,21.513,21.331,21.371,279567,0
1997-12-05,21.225,21.513,21.149,21.398,499219,0
1997-12-08,21.438,21.475,21.225,21.371,328292,0
1997-12-09,21.331,21.438,21.263,21.438,396898,0
1997-12-10,21.438,21.475,21.371,21.475,665668,0
1997-12-11,21.475,21.831,21.398,21.687,1276287,0
1997-12-12,22.045,23.722,21.978,22.864,2190180,0
1997-12-15,22.864,22.864,22.615,22.835,787607,0
1997-12-16,22.864,23.048,22.835,22.971,1220195,0
1997-12-17,23.008,23.222,22.941,23.116,716233,0
1997-12-18,23.116,23.116,22.864,23.048,494477,0
1997-12-19,22.903,22.971,22.76,22.903,1578637,0
1997-12-22,22.941,23.297,22.864,23.222,1341867,0
1997-12-23,23.222,23.403,23.156,23.368,664613,0
1997-12-24,23.368,23.474,23.222,23.368,349882,0
1997-12-26,23.403,23.442,23.26,23.327,184490,0
1997-12-29,23.327,23.442,23.26,23.403,1729944,0
1997-12-30,23.327,23.616,23.327,23.616,834750,0
1997-12-31,23.51,23.654,23.442,23.442,346594,0
1998-01-02,23.442,23.549,23.297,23.442,643806,0
1998-01-05,23.58,23.654,23.048,23.192,708070,0
1998-01-06,23.26,23.26,22.835,22.903,959716,0
1998-01-07,22.652,22.719,22.51,22.691,639065,0
1998-01-08,22.691,22.864,22.544,22.864,1057559,0
1998-01-09,22.864,22.903,22.585,22.615,944311,0
1998-01-12,22.333,23.008,22.333,22.864,570983,0
1998-01-13,22.797,22.835,22.615,22.835,521736,0
1998-01-14,22.76,22.797,22.615,22.76,752051,0
1998-01-15,22.797,22.835,22.76,22.797,544256,0
1998-01-16,22.864,22.864,22.797,22.797,907437,0
1998-01-20,22.797,22.864,22.691,22.835,602063,0
1998-01-21,22.797,23.26,22.797,23.116,1230198,0
1998-01-22,23.116,23.222,23.008,23.116,815128,0
1998-01-23,23.116,23.442,23.116,23.368,2432347,0
1998-01-26,23.442,23.616,23.368,23.474,800904,0
1998-01-27,23.474,23.654,23.368,23.442,440219,0
1998-01-28,23.474,23.58,23.403,23.58,826848,0
1998-01-29,23.442,23.936,23.403,23.798,949713,0
1998-01-30,23.798,23.798,23.58,23.616,848445,0
1998-02-02,23.798,24.05,23.798,24.05,1005016,0
1998-02-03,24.05,24.367,24.05,24.26,1143813,0
1998-02-04,24.012,24.436,24.012,24.367,939175,0
1998-02-05,24.367,24.436,24.05,24.302,2112745,0
1998-02-06,24.331,24.543,24.331,24.475,604830,0
1998-02-09,24.436,24.514,24.41,24.475,522265,0
1998-02-10,24.514,24.656,24.475,24.582,765483,0
1998-02-11,24.582,24.795,24.582,24.795,981842,0
1998-02-12,24.726,24.976,24.619,24.87,2750633,0
1998-02-13,24.596,24.665,24.415,24.49,4694428,0
1998-02-17,24.345,24.885,24.345,24.885,1551640,0
1998-02-18,24.818,25.136,24.74,24.778,1551248,0
1998-02-19,24.778,24.818,24.559,24.704,451414,0
1998-02-20,24.665,24.818,24.49,24.778,586789,0
1998-02-23,24.665,24.74,24.559,24.636,541225,0
1998-02-24,24.665,24.665,24.521,24.665,819735,0
1998-02-25,24.665,24.846,24.636,24.778,706095,0
1998-02-26,24.636,24.74,24.596,24.74,345412,0
1998-02-27,24.636,24.74,24.521,24.596,795772,0
1998-03-02,24.451,24.636,24.376,24.559,587181,0
1998-03-03,24.559,24.778,24.451,24.778,818025,0
1998-03-04,24.636,24.846,24.596,24.846,447860,0
1998-03-05,24.665,25.069,24.665,25.029,594292,0
1998-03-06,25.029,25.279,24.992,25.25,1185690,0
1998-03-09,25.213,25.462,25.136,25.462,555971,0
1998-03-10,25.462,25.933,25.462,25.895,660267,0
1998-03-11,25.895,26.337,25.826,26.26,637092,0
1998-03-12,26.26,26.337,26.039,26.191,562294,0
1998-03-13,26.191,26.191,25.933,26.011,344617,0
1998-03-16,26.039,26.481,26.039,26.481,457079,0
1998-03-17,26.481,26.692,26.26,26.654,460501,0
1998-03-18,26.548,26.951,26.481,26.913,442197,0
1998-03-19,26.951,27.201,26.766,27.126,327632,0
1998-03-20,27.095,27.71,26.98,27.528,1108259,0
1998-03-23,27.413,27.453,27.27,27.383,457602,0
1998-03-24,27.27,27.453,27.27,27.453,508963,0
1998-03-25,27.413,27.453,27.02,27.201,410198,0
1998-03-26,27.201,27.24,26.837,26.837,525159,0
1998-03-27,26.913,26.913,26.337,26.404,433768,0
1998-03-30,26.404,26.548,26.223,26.481,349359,0
1998-03-31,26.51,27.27,26.51,27.057,965512,0
1998-04-01,26.951,26.951,26.548,26.837,376619,0
1998-04-02,26.692,27.126,26.548,27.126,430211,0
1998-04-03,27.057,27.126,26.808,26.873,218730,0
1998-04-06,26.913,27.095,26.654,26.654,490522,0
1998-04-07,26.624,26.624,26.481,26.624,549253,0
1998-04-08,26.481,26.481,26.223,26.223,663428,0
1998-04-09,26.26,26.441,26.117,26.191,642226,0
1998-04-13,25.826,26.117,25.826,26.011,470902,0
1998-04-14,26.011,26.337,26.011,26.223,272190,0
1998-04-15,26.191,26.191,25.826,25.866,345143,0
1998-04-16,25.826,26.191,25.751,26.153,660267,0
1998-04-17,26.153,26.337,26.039,26.337,506590,0
1998-04-20,26.26,26.298,25.895,26.011,384521,0
1998-04-21,25.971,26.481,25.895,26.26,1050185,0
1998-04-22,26.26,26.298,26.117,26.191,473013,0
1998-04-23,26.117,26.117,25.644,25.683,527923,0
1998-04-24,25.606,25.933,25.499,25.719,316175,0
1998-04-27,25.537,25.578,25.105,25.136,579411,0
1998-04-28,25.25,25.356,24.992,25.279,751786,0
1998-04-29,25.318,25.719,25.25,25.644,381229,0
1998-04-30,25.751,26.26,25.751,26.191,313542,0
1998-05-01,26.191,26.223,25.683,25.895,294446,0
1998-05-04,25.895,26.191,25.895,26.011,302214,0
1998-05-05,26.011,26.117,25.971,26.076,385837,0
1998-05-06,26.039,26.039,25.751,25.79,249807,0
1998-05-07,25.683,25.683,25.279,25.356,280357,0
1998-05-08,25.499,25.971,25.499,25.971,543990,0
1998-05-11,25.803,25.918,25.479,25.734,6942945,0
1998-05-12,25.841,26.061,25.841,26.061,556632,0
1998-05-13,26.061,26.244,25.985,25.985,300244,0
1998-05-14,25.918,26.025,25.585,25.66,478806,0
1998-05-15,25.66,25.734,25.546,25.585,406643,0
1998-05-18,25.516,25.767,25.333,25.402,341193,0
1998-05-19,25.402,25.439,25.036,25.142,386888,0
1998-05-20,25.296,25.402,25.182,25.333,494347,0
1998-05-21,25.363,25.439,24.96,25.182,673434,0
1998-05-22,25.182,25.182,24.74,24.892,437850,0
1998-05-26,24.892,24.91,24.376,24.376,376750,0
1998-05-27,24.31,24.49,24.088,24.31,971171,0
1998-05-28,24.337,24.854,24.31,24.778,762056,0
1998-05-29,24.892,25.142,24.854,25.074,343699,0
1998-06-01,25.074,26.298,25.074,26.244,1039782,0
1998-06-02,26.244,26.724,26.244,26.609,1837398,0
1998-06-03,26.57,26.829,26.281,26.35,378199,0
1998-06-04,26.281,26.35,26.137,26.281,473405,0
1998-06-05,26.35,26.464,26.322,26.388,392289,0
1998-06-08,26.429,26.503,26.322,26.322,355286,0
1998-06-09,26.281,26.429,26.137,26.429,719655,0
1998-06-10,26.281,26.829,26.244,26.647,727558,0
1998-06-11,26.647,26.974,26.609,26.944,1336862,0
1998-06-12,26.944,27.231,26.866,27.051,473803,0
1998-06-15,27.051,27.597,26.974,27.528,991849,0
1998-06-16,27.528,27.528,26.906,26.944,877280,0
1998-06-17,26.792,26.829,26.429,26.685,540828,0
1998-06-18,26.829,27.012,26.792,26.829,356339,0
1998-06-19,26.906,26.906,26.281,26.35,585731,0
1998-06-22,26.322,26.866,26.322,26.429,478541,0
1998-06-23,26.57,26.944,26.57,26.792,873332,0
1998-06-24,26.759,26.792,26.609,26.685,500398,0
1998-06-25,26.724,26.866,26.166,26.429,627611,0
1998-06-26,26.464,26.503,26.35,26.388,335002,0
1998-06-29,26.35,26.906,26.35,26.724,536879,0
1998-06-30,26.724,26.974,26.647,26.974,601671,0
1998-07-01,26.944,26.974,26.685,26.906,780892,0
1998-07-02,26.829,26.866,26.647,26.759,306958,0
1998-07-06,26.759,27.051,26.759,26.974,221361,0
1998-07-07,26.944,26.974,26.464,26.57,696217,0
1998-07-08,26.464,26.724,26.388,26.685,386495,0
1998-07-09,26.724,26.724,26.503,26.609,314199,0
1998-07-10,26.57,26.792,26.503,26.685,477091,0
1998-07-13,26.647,26.685,26.503,26.57,548070,0
1998-07-14,26.57,26.792,26.57,26.647,320522,0
1998-07-15,26.57,26.609,26.322,26.388,330662,0
1998-07-16,26.35,26.35,26.102,26.137,645914,0
1998-07-17,26.137,26.166,25.918,26.061,354099,0
1998-07-20,25.918,25.918,25.66,25.734,270743,0
1998-07-21,25.734,26.061,25.479,25.948,495526,0
1998-07-22,25.881,26.025,25.66,25.803,1427328,0
1998-07-23,25.767,25.918,25.479,25.479,457471,0
1998-07-24,25.333,25.516,25.333,25.402,479596,0
1998-07-27,25.439,25.66,25.363,25.66,588103,0
1998-07-28,25.546,25.546,25.036,25.296,461952,0
1998-07-29,25.296,25.516,25.22,25.257,500009,0
1998-07-30,25.402,25.767,25.363,25.546,543593,0
1998-07-31,25.516,25.516,24.712,24.778,420203,0
1998-08-03,24.818,25.66,24.778,25.296,679230,0
1998-08-04,25.257,25.546,24.672,24.672,643940,0
1998-08-05,24.672,25.22,24.596,24.999,794060,0
1998-08-06,25.142,25.333,24.96,25.182,636298,0
1998-08-07,25.113,25.66,24.778,25.439,745467,0
1998-08-10,25.585,25.622,25.296,25.402,360294,0
1998-08-11,25.182,25.479,25.182,25.402,582573,0
1998-08-12,25.363,26.503,25.182,26.35,492895,0
1998-08-13,26.208,26.464,26.061,26.137,712153,0
1998-08-14,26.137,26.647,26.137,26.35,2676360,0
1998-08-17,26.223,26.816,26.223,26.746,1425485,0
1998-08-18,26.667,26.774,26.555,26.709,539381,0
1998-08-19,26.667,26.667,26.448,26.481,511727,0
1998-08-20,26.481,26.709,26.373,26.709,587707,0
1998-08-21,26.593,27.559,26.481,27.404,1129327,0
1998-08-24,27.262,27.703,27.262,27.703,879127,0
1998-08-25,27.779,27.855,27.224,27.378,538721,0
1998-08-26,27.262,27.597,27.224,27.378,452337,0
1998-08-27,27.262,27.74,27.262,27.633,1175021,0
1998-08-28,27.633,28.524,27.559,28.334,1595886,0
1998-08-31,28.152,28.925,27.999,28.036,1166465,0
1998-09-01,27.93,27.93,27.559,27.893,853845,0
1998-09-02,27.817,27.855,27.11,27.11,940230,0
1998-09-03,27.043,27.262,26.517,27.262,756924,0
1998-09-04,27.378,27.559,26.929,27.339,907045,0
1998-09-08,27.186,27.74,26.852,27.74,700432,0
1998-09-09,27.74,27.817,27.043,27.52,612070,0
1998-09-10,27.186,28.073,27.186,27.855,785763,0
1998-09-11,27.703,28.152,27.559,27.999,1174232,0
1998-09-14,27.999,28.292,27.967,28.152,328292,0
1998-09-15,27.999,28.559,27.855,28.559,883604,0
1998-09-16,28.706,28.818,28.484,28.743,762453,0
1998-09-17,28.227,29.04,28.227,28.818,709780,0
1998-09-18,29.04,29.335,28.925,28.999,1031487,0
1998-09-21,28.858,29.115,28.666,28.779,338695,0
1998-09-22,29.191,29.299,28.966,29.259,822107,0
1998-09-23,29.191,29.812,29.191,29.629,804330,0
1998-09-24,29.595,29.67,29.078,29.41,1008306,0
1998-09-25,29.191,30.08,29.191,29.518,842649,0
1998-09-28,29.784,29.888,29.554,29.888,294580,0
1998-09-29,29.928,30.741,29.853,30.67,644599,0
1998-09-30,30.741,30.969,30.67,30.814,1018447,0
1998-10-01,30.893,31.331,30.814,30.969,454315,0
1998-10-02,31.112,32.078,31.112,31.963,866355,0
1998-10-05,32.297,33.262,31.963,33.147,932853,0
1998-10-06,33.041,33.079,32.371,32.555,1337916,0
1998-10-07,32.592,33.147,31.741,32.297,1033856,0
1998-10-08,32.153,32.297,31.706,32.221,1513056,0
1998-10-09,32.297,32.297,31.035,31.076,1337655,0
1998-10-12,30.969,30.969,29.518,29.746,739807,0
1998-10-13,29.812,30.595,29.812,30.483,613124,0
1998-10-14,30.558,31.963,30.558,31.627,1231253,0
1998-10-15,31.56,32.668,31.408,32.631,1263384,0
1998-10-16,32.631,32.631,31.408,31.408,974202,0
1998-10-19,31.408,31.408,30.779,30.779,382543,0
1998-10-20,30.779,30.779,29.259,29.518,2165421,0
1998-10-21,29.518,29.595,28.743,29.191,554128,0
1998-10-22,29.04,29.629,28.966,29.375,1309999,0
1998-10-23,29.375,29.375,28.925,29.375,459712,0
1998-10-26,29.115,29.449,29.078,29.115,520021,0
1998-10-27,29.41,29.853,28.966,29.595,619180,0
1998-10-28,29.595,30.225,29.554,30.08,703854,0
1998-10-29,29.784,29.784,29.078,29.335,665139,0
1998-10-30,29.335,29.888,29.335,29.706,448784,0
1998-11-02,29.629,30.108,29.629,29.928,303138,0
1998-11-03,29.928,30.148,29.853,30.08,590737,0
1998-11-04,30.08,30.375,29.784,30.041,650128,0
1998-11-05,30.041,30.148,29.554,29.746,838435,0
1998-11-06,29.746,29.966,29.487,29.853,1029514,0
1998-11-09,30.225,30.337,29.928,30.225,744412,0
1998-11-10,30.52,30.855,30.225,30.779,686077,0
1998-11-11,30.814,30.814,30.3,30.406,643149,0
1998-11-12,30.406,30.67,30.406,30.595,765088,0
1998-11-13,30.67,30.893,30.67,30.855,1668704,0
1998-11-16,30.831,31.505,30.831,31.505,711490,0
1998-11-17,31.505,31.658,31.249,31.43,620103,0
1998-11-18,31.47,31.505,31.173,31.288,416388,0
1998-11-19,31.393,31.393,30.872,31.058,625503,0
1998-11-20,31.43,31.43,30.946,31.099,959059,0
1998-11-23,31.058,31.288,30.764,31.288,284966,0
1998-11-24,31.288,31.288,31.099,31.134,327500,0
1998-11-25,31.099,31.393,31.099,31.249,323684,0
1998-11-27,31.134,31.249,30.872,30.907,108377,0
1998-11-30,30.872,30.984,30.384,30.422,562557,0
1998-12-01,30.422,30.611,30.344,30.458,762587,0
1998-12-02,30.458,30.724,30.344,30.65,397031,0
1998-12-03,30.536,30.872,30.309,30.831,665399,0
1998-12-04,30.831,31.355,30.799,31.288,548862,0
1998-12-07,31.134,31.393,31.134,31.288,218988,0
1998-12-08,31.134,31.288,30.984,31.173,227552,0
1998-12-09,31.173,31.249,31.022,31.212,526213,0
1998-12-10,31.134,31.288,30.831,30.946,831323,0
1998-12-11,31.058,31.058,30.724,31.022,159735,0
1998-12-14,30.872,31.134,30.799,30.799,272850,0
1998-12-15,30.946,31.249,30.799,31.249,408883,0
1998-12-16,31.505,31.545,30.907,31.505,555449,0
1998-12-17,31.585,32.336,31.545,32.182,734403,0
1998-12-18,32.108,32.336,32.07,32.336,742832,0
1998-12-21,32.221,32.592,31.955,32.031,360156,0
1998-12-22,31.917,31.955,31.658,31.658,383989,0
1998-12-23,31.505,31.917,31.505,31.811,351335,0
1998-12-24,31.917,32.07,31.732,31.773,119043,0
1998-12-28,31.773,31.84,31.47,31.545,353968,0
1998-12-29,31.545,31.84,31.545,31.773,217940,0
1998-12-30,31.585,31.732,31.545,31.621,710571,0
1998-12-31,31.585,31.732,31.393,31.658,375432,0
1999-01-04,31.585,31.993,31.505,31.585,480778,0
1999-01-05,31.505,31.84,31.058,31.288,722162,0
1999-01-06,31.355,31.43,31.134,31.316,631825,0
1999-01-07,31.134,31.288,30.724,30.831,642491,0
1999-01-08,30.907,30.984,30.611,30.687,599823,0
1999-01-11,30.536,30.611,30.276,30.536,632482,0
1999-01-12,30.496,30.907,30.496,30.611,785365,0
1999-01-13,30.536,31.212,30.536,30.946,1310131,0
1999-01-14,30.946,30.984,29.975,30.276,669881,0
1999-01-15,30.384,30.536,30.011,30.536,349094,0
1999-01-19,30.384,30.458,29.821,30.458,406904,0
1999-01-20,30.536,30.572,30.011,30.276,1201228,0
1999-01-21,30.239,30.496,29.975,30.239,408614,0
1999-01-22,30.276,30.536,30.011,30.2,329340,0
1999-01-25,30.2,30.309,30.125,30.239,289966,0
1999-01-26,30.239,30.458,30.088,30.344,329340,0
1999-01-27,30.344,30.458,29.713,29.86,263240,0
1999-01-28,29.713,30.276,29.713,29.975,442068,0
1999-01-29,30.011,30.011,29.335,29.6,610490,0
1999-02-01,29.449,29.449,28.666,28.772,638542,0
1999-02-02,28.475,28.887,28.287,28.364,1051109,0
1999-02-03,28.251,28.85,28.251,28.631,670800,0
1999-02-04,28.591,28.706,28.44,28.44,407694,0
1999-02-05,28.517,28.772,28.44,28.551,511991,0
1999-02-08,28.44,28.999,28.402,28.925,610490,0
1999-02-09,28.887,29.078,28.772,28.887,411646,0
1999-02-10,28.925,29.04,28.811,28.887,506329,0
1999-02-11,28.772,28.811,28.44,28.666,1101279,0
1999-02-12,28.608,28.608,27.552,27.703,490001,0
1999-02-16,27.855,28.424,27.855,28.385,511201,0
1999-02-17,28.194,29.023,28.194,28.722,566245,0
1999-02-18,28.722,29.44,28.722,29.176,401900,0
1999-02-19,29.065,29.366,29.023,29.023,617866,0
1999-02-22,28.722,29.327,28.722,29.214,1658833,0
1999-02-23,29.065,29.214,28.758,28.908,398477,0
1999-02-24,28.873,29.023,28.461,28.461,558212,0
1999-02-25,28.461,28.722,28.194,28.461,643543,0
1999-02-26,28.461,28.461,28.12,28.309,655527,0
1999-03-01,28.16,28.385,27.967,28.272,442461,0
1999-03-02,28.385,28.835,28.349,28.385,521342,0
1999-03-03,28.385,28.796,28.385,28.644,377936,0
1999-03-04,28.568,28.984,28.501,28.949,479596,0
1999-03-05,29.214,29.518,29.176,29.366,504353,0
1999-03-08,29.214,29.252,28.644,28.758,373464,0
1999-03-09,28.608,28.722,28.081,28.081,456682,0
1999-03-10,28.16,28.501,28.12,28.16,462214,0
1999-03-11,28.081,28.873,27.967,28.722,413490,0
1999-03-12,28.835,29.404,28.758,29.065,591662,0
1999-03-15,29.176,29.44,28.835,29.023,628003,0
1999-03-16,29.139,29.327,29.097,29.139,552285,0
1999-03-17,29.139,29.176,28.758,29.139,508830,0
1999-03-18,28.984,29.176,28.873,28.984,483151,0
1999-03-19,28.681,28.835,28.309,28.461,657239,0
1999-03-22,28.424,28.608,28.235,28.349,574805,0
1999-03-23,28.349,28.424,28.045,28.12,536354,0
1999-03-24,28.16,28.949,28.16,28.908,662904,0
1999-03-25,28.873,29.097,28.796,29.023,509093,0
1999-03-26,28.908,28.984,28.309,28.461,839487,0
1999-03-29,28.385,28.461,28.006,28.16,538721,0
1999-03-30,27.93,27.93,27.397,27.475,557294,0
1999-03-31,27.438,27.74,27.323,27.438,443910,0
1999-04-01,27.285,27.93,27.134,27.512,692924,0
1999-04-05,27.703,27.893,27.664,27.779,631032,0
1999-04-06,27.779,27.817,27.323,27.397,570330,0
1999-04-07,27.361,27.552,26.866,26.866,735592,0
1999-04-08,26.829,27.625,26.792,27.438,555315,0
1999-04-09,27.438,27.552,27.285,27.361,324339,0
1999-04-12,27.17,27.817,27.095,27.664,362922,0
1999-04-13,27.552,27.552,27.02,27.134,582966,0
1999-04-14,27.057,27.057,26.717,26.75,359103,0
1999-04-15,26.642,27.17,26.642,26.829,638405,0
1999-04-16,26.866,27.02,26.563,26.829,428501,0
1999-04-19,26.75,27.625,26.75,27.095,463926,0
1999-04-20,27.095,27.817,27.057,27.74,601139,0
1999-04-21,28.16,28.16,27.475,27.703,644991,0
1999-04-22,27.552,27.703,27.361,27.664,425208,0
1999-04-23,27.59,27.74,27.21,27.21,657503,0
1999-04-26,27.21,27.438,27.134,27.248,787740,0
1999-04-27,27.248,27.512,27.248,27.248,447070,0
1999-04-28,27.285,27.552,27.21,27.438,972756,0
1999-04-29,27.552,27.625,27.323,27.475,2080750,0
1999-04-30,27.323,27.512,27.17,27.512,1150529,0
1999-05-03,27.397,27.74,27.397,27.703,419154,0
1999-05-04,27.59,27.74,27.397,27.512,388207,0
1999-05-05,27.552,27.664,27.361,27.552,324206,0
1999-05-06,27.512,27.664,27.397,27.625,1060591,0
1999-05-07,27.552,27.817,27.552,27.703,555579,0
1999-05-10,27.625,27.967,27.59,27.93,297477,0
1999-05-11,27.855,28.349,27.855,28.194,1556776,0
1999-05-12,28.16,28.309,28.12,28.194,471561,0
1999-05-13,28.194,28.681,28.194,28.644,196868,0
1999-05-14,28.385,28.461,28.16,28.272,501588,0
1999-05-17,28.097,28.788,27.91,28.673,914811,0
1999-05-18,28.524,28.941,28.484,28.636,764958,0
1999-05-19,28.788,29.089,28.714,28.941,730458,0
1999-05-20,28.941,29.13,28.941,29.057,1114975,0
1999-05-21,29.244,29.518,29.205,29.44,1161723,0
1999-05-24,29.404,29.895,29.404,29.86,553075,0
1999-05-25,29.86,30.4,29.821,30.247,747836,0
1999-05-26,30.323,30.55,30.125,30.474,730458,0
1999-05-27,30.323,30.358,29.327,29.44,561372,0
1999-05-28,29.44,30.05,29.404,29.746,290102,0
1999-06-01,29.746,29.746,29.057,29.366,371088,0
1999-06-02,29.327,29.44,28.865,28.899,444303,0
1999-06-03,28.899,29.169,28.865,29.13,329472,0
1999-06-04,29.089,29.282,29.057,29.13,281669,0
1999-06-07,29.057,29.404,29.057,29.282,198580,0
1999-06-08,29.169,29.205,29.089,29.205,385045,0
1999-06-09,29.169,29.282,29.089,29.13,224126,0
1999-06-10,29.089,29.13,28.673,28.788,479992,0
1999-06-11,28.714,28.941,28.408,28.599,385970,0
1999-06-14,28.714,29.244,28.673,28.826,335797,0
1999-06-15,28.941,29.67,28.788,29.366,439697,0
1999-06-16,29.554,30.011,29.327,29.404,771277,0
1999-06-17,29.404,29.404,28.865,28.899,590080,0
1999-06-18,28.941,29.057,28.788,28.865,1203332,0
1999-06-21,28.788,28.865,28.326,28.37,310910,0
1999-06-22,28.37,28.788,28.37,28.559,359497,0
1999-06-23,28.408,28.714,28.37,28.524,299448,0
1999-06-24,28.524,28.788,28.484,28.788,663559,0
1999-06-25,28.865,29.057,28.636,28.673,422837,0
1999-06-28,28.865,28.941,28.599,28.636,492765,0
1999-06-29,28.636,28.636,28.326,28.37,683180,0
1999-06-30,28.37,28.37,27.717,27.717,931011,0
1999-07-01,27.717,28.061,27.681,28.022,608382,0
1999-07-02,28.022,28.559,28.022,28.408,408883,0
1999-07-06,28.326,28.326,27.91,28.022,476172,0
1999-07-07,28.097,28.136,27.91,27.983,743624,0
1999-07-08,27.983,27.983,27.642,27.681,558344,0
1999-07-09,27.528,27.566,27.291,27.49,298531,0
1999-07-12,27.49,27.49,27.216,27.256,396763,0
1999-07-13,27.256,27.528,27.102,27.102,577305,0
1999-07-14,27.102,27.256,26.873,27.256,384783,0
1999-07-15,27.256,27.49,27.142,27.177,296950,0
1999-07-16,27.102,27.102,26.759,26.873,283914,0
1999-07-19,26.8,26.913,26.609,26.724,632220,0
1999-07-20,26.647,26.8,26.373,26.448,1048868,0
1999-07-21,26.448,26.647,26.298,26.488,2049277,0
1999-07-22,26.57,26.873,26.412,26.685,498424,0
1999-07-23,26.685,26.759,26.144,26.298,344222,0
1999-07-26,26.337,26.8,26.298,26.647,668960,0
1999-07-27,26.8,26.8,26.488,26.647,542940,0
1999-07-28,26.724,26.8,26.488,26.534,573488,0
1999-07-29,26.448,26.647,26.183,26.223,1132622,0
1999-07-30,26.223,26.873,26.223,26.647,1552431,0
1999-08-02,26.647,27.177,26.647,26.951,594951,0
1999-08-03,27.065,27.528,26.837,27.37,559530,0
1999-08-04,27.404,27.566,27.256,27.331,763900,0
1999-08-05,27.291,27.681,27.142,27.528,1290115,0
1999-08-06,27.603,27.681,27.404,27.642,589420,0
1999-08-09,27.49,27.717,27.404,27.453,520680,0
1999-08-10,27.37,27.642,27.37,27.404,856346,0
1999-08-11,27.331,27.794,27.331,27.717,461293,0
1999-08-12,27.49,27.49,26.873,26.913,497767,0
1999-08-13,26.987,27.216,26.724,26.873,437323,0
1999-08-16,26.824,27.086,26.388,26.774,805648,0
1999-08-17,26.898,27.051,26.824,27.051,479992,0
1999-08-18,26.898,26.974,26.472,26.587,631954,0
1999-08-19,26.472,26.936,26.388,26.858,382278,0
1999-08-20,27.012,27.633,26.898,27.633,688182,0
1999-08-23,27.597,27.633,27.248,27.285,442461,0
1999-08-24,27.438,27.597,27.285,27.559,726901,0
1999-08-25,27.749,28.21,27.673,28.21,592183,0
1999-08-26,28.21,28.21,27.862,27.901,562164,0
1999-08-27,27.901,28.097,27.786,27.862,536354,0
1999-08-30,27.825,27.901,27.512,27.512,357391,0
1999-08-31,27.512,27.71,27.21,27.285,300374,0
1999-09-01,27.126,27.475,27.051,27.475,852397,0
1999-09-02,27.21,27.323,27.051,27.126,713731,0
1999-09-03,27.285,27.673,27.285,27.559,1113526,0
1999-09-07,27.512,27.512,26.898,27.012,410991,0
1999-09-08,26.858,27.012,26.661,26.936,537800,0
1999-09-09,26.774,27.323,26.661,27.21,432976,0
1999-09-10,27.285,27.323,26.974,27.126,756659,0
1999-09-13,27.051,27.126,26.936,27.126,257708,0
1999-09-14,27.051,27.051,26.739,26.739,304849,0
1999-09-15,26.898,27.051,26.774,26.858,339483,0
1999-09-16,26.898,26.936,26.435,26.587,344488,0
1999-09-17,26.587,27.086,26.548,27.086,800645,0
1999-09-20,26.774,27.012,26.774,26.824,245592,0
1999-09-21,26.661,26.7,26.388,26.435,348307,0
1999-09-22,26.435,26.587,26.313,26.435,357261,0
1999-09-23,26.35,26.35,25.734,25.85,366482,0
1999-09-24,25.699,26.084,25.578,25.615,330001,0
1999-09-27,25.499,25.889,25.499,25.734,422445,0
1999-09-28,25.578,25.734,24.802,25.311,482230,0
1999-09-29,25.311,25.652,25.266,25.426,279828,0
1999-09-30,25.426,26.003,25.426,25.734,676723,0
1999-10-01,25.699,26.125,25.499,26.039,479727,0
1999-10-04,26.039,26.7,26.039,26.273,1134596,0
1999-10-05,26.313,26.51,25.734,25.889,1016342,0
1999-10-06,25.964,26.003,25.347,25.926,759824,0
1999-10-07,25.926,26.084,25.311,25.347,384123,0
1999-10-08,25.347,25.347,24.187,24.225,1065591,0
1999-10-11,24.187,24.337,23.063,23.063,1867949,0
1999-10-12,22.941,22.941,22.593,22.593,1823044,0
1999-10-13,22.941,22.979,22.478,22.553,1890994,0
1999-10-14,22.629,23.327,22.629,23.1,1648297,0
1999-10-15,23.14,23.14,22.712,22.827,559530,0
1999-10-18,22.827,23.368,22.79,23.327,1180819,0
1999-10-19,23.45,23.564,22.979,23.063,668035,0
1999-10-20,23.14,23.252,22.712,22.79,642226,0
1999-10-21,22.752,22.864,22.593,22.712,559530,0
1999-10-22,22.668,22.941,22.668,22.752,485652,0
1999-10-25,22.629,23.016,22.629,22.827,440882,0
1999-10-26,22.827,23.1,22.827,22.864,338167,0
1999-10-27,22.941,23.523,22.941,23.368,428501,0
1999-10-28,23.878,23.912,23.679,23.837,424158,0
1999-10-29,23.989,24.14,23.679,23.679,480255,0
1999-11-01,23.489,23.715,23.327,23.601,227946,0
1999-11-02,23.564,24.105,23.403,23.403,272850,0
1999-11-03,23.489,23.679,23.327,23.564,385970,0
1999-11-04,23.564,23.601,22.979,23.327,390574,0
1999-11-05,23.715,23.793,23.489,23.489,429029,0
1999-11-08,23.564,23.793,23.1,23.14,810916,0
1999-11-09,23.252,23.252,22.712,22.79,754023,0
1999-11-10,22.712,22.79,22.629,22.79,768381,0
1999-11-11,22.79,22.903,22.44,22.827,407300,0
1999-11-12,22.827,23.063,22.712,22.79,2177010,0
1999-11-15,22.728,22.926,22.577,22.776,574410,0
1999-11-17,22.776,22.811,22.652,22.652,728744,0
1999-11-18,22.691,22.728,22.615,22.652,502902,0
1999-11-19,22.652,22.728,22.615,22.691,716761,0
1999-11-22,22.652,22.652,22.342,22.342,1289458,0
1999-11-23,22.296,22.342,21.907,21.907,521736,0
1999-11-24,21.947,22.144,21.907,21.985,717155,0
1999-11-26,21.947,21.985,21.907,21.947,161447,0
1999-11-29,21.864,21.864,21.157,21.316,596268,0
1999-11-30,21.553,22.144,21.513,21.71,1632758,0
1999-12-01,21.627,21.749,21.553,21.71,1227957,0
1999-12-02,21.627,21.864,21.627,21.749,704906,0
1999-12-03,21.788,22.144,21.788,22.021,815786,0
1999-12-06,22.021,22.098,21.907,22.021,715973,0
1999-12-07,22.18,22.18,22.021,22.021,1241393,0
1999-12-08,22.021,22.021,21.749,21.864,1389270,0
1999-12-09,21.907,21.907,21.674,21.749,848844,0
1999-12-10,21.824,21.824,21.391,21.627,550702,0
1999-12-13,21.475,21.475,21.157,21.391,673305,0
1999-12-14,21.391,21.513,21.278,21.355,689630,0
1999-12-15,21.355,21.749,21.316,21.749,1602343,0
1999-12-16,21.864,21.864,21.391,21.391,776412,0
1999-12-17,21.241,21.513,21.118,21.241,1658566,0
1999-12-20,21.241,21.627,21.241,21.553,903225,0
1999-12-21,21.553,22.098,21.513,22.021,1086400,0
1999-12-22,21.907,21.907,21.749,21.788,853188,0
1999-12-23,21.947,22.18,21.907,22.098,230975,0
1999-12-27,22.144,22.257,22.098,22.144,573619,0
1999-12-28,22.098,22.296,22.098,22.098,666327,0
1999-12-29,22.144,22.144,21.864,21.864,502774,0
1999-12-30,21.864,22.021,21.864,21.947,544384,0
1999-12-31,21.985,21.985,21.71,21.71,138269,0
2000-01-03,21.627,21.674,21.241,21.241,766273,0
2000-01-04,21.118,21.59,21.118,21.513,793267,0
2000-01-05,21.627,22.577,21.627,22.493,1076916,0
2000-01-06,22.18,22.577,22.062,22.531,896641,0
2000-01-07,22.531,22.776,22.419,22.691,515018,0
2000-01-10,22.728,22.728,22.021,22.098,634326,0
2000-01-11,22.098,22.18,21.59,21.674,717155,0
2000-01-12,21.674,22.021,21.627,21.749,986319,0
2000-01-13,21.947,21.947,21.391,21.553,596005,0
2000-01-14,21.475,21.627,21.118,21.195,851606,0
2000-01-18,20.922,21.043,20.449,20.528,975123,0
2000-01-19,20.684,21.081,20.648,20.922,597454,0
2000-01-20,20.922,20.997,20.648,20.684,693056,0
2000-01-21,20.846,21.553,20.761,21.118,915737,0
2000-01-24,21.627,21.71,21.391,21.391,847393,0
2000-01-25,21.475,21.553,20.684,20.761,647890,0
2000-01-26,20.922,21.391,20.761,21.391,449833,0
2000-01-27,21.391,21.553,20.648,20.96,617995,0
2000-01-28,20.96,21.278,20.449,20.488,831718,0
2000-01-31,20.528,20.684,20.328,20.571,731903,0
2000-02-01,20.611,20.807,20.449,20.684,825005,0
2000-02-02,20.684,20.761,20.328,20.449,518836,0
2000-02-03,20.488,20.846,20.449,20.648,1336999,0
2000-02-04,20.648,20.684,19.894,20.291,1138151,0
2000-02-07,20.328,20.374,19.858,19.858,615493,0
2000-02-08,19.744,19.894,19.623,19.82,762323,0
2000-02-09,19.782,19.943,19.705,19.782,1113129,0
2000-02-10,19.782,20.178,19.782,20.018,909152,0
2000-02-11,20.093,20.213,20.055,20.213,2175562,0
2000-02-14,20.32,20.406,19.88,20.001,1625251,0
2000-02-15,20.001,20.085,19.844,19.88,513041,0
2000-02-16,19.804,19.804,19.487,19.722,460501,0
2000-02-17,19.722,19.722,18.641,18.728,1929576,0
2000-02-18,18.728,18.728,17.922,18.005,1647640,0
2000-02-22,18.08,18.08,17.799,17.846,1266413,0
2000-02-23,17.883,17.883,17.603,17.603,1478688,0
2000-02-24,17.603,17.641,16.842,17.125,1486194,0
2000-02-25,17.125,17.443,16.759,16.759,1125378,0
2000-02-28,17.125,17.799,16.965,17.519,1482769,0
2000-02-29,17.481,17.799,17.443,17.641,802220,0
2000-03-01,17.763,17.846,17.161,17.359,952342,0
2000-03-02,17.283,17.567,17.283,17.443,726766,0
2000-03-03,17.603,17.846,17.443,17.519,547153,0
2000-03-06,17.519,17.687,17.247,17.567,1778268,0
2000-03-07,17.603,17.883,17.567,17.687,826980,0
2000-03-08,17.603,17.883,17.519,17.603,1138016,0
2000-03-09,17.687,17.722,17.443,17.603,532399,0
2000-03-10,17.603,17.641,17.519,17.567,520154,0
2000-03-13,17.443,17.722,17.443,17.722,675409,0
2000-03-14,17.603,17.799,17.519,17.687,623793,0
2000-03-15,17.603,18.641,17.603,18.641,1040441,0
2000-03-16,19.844,20.001,19.244,19.844,1577980,0
2000-03-17,19.844,19.844,19.564,19.646,1050974,0
2000-03-20,19.522,19.804,19.487,19.646,704776,0
2000-03-21,19.683,19.88,19.244,19.522,757582,0
2000-03-22,19.364,19.364,18.682,18.804,395183,0
2000-03-23,18.841,19.28,18.763,19.28,523183,0
2000-03-24,19.244,19.28,18.558,18.728,2365058,0
2000-03-27,18.401,18.763,18.401,18.608,837646,0
2000-03-28,18.558,18.641,18.203,18.324,1002515,0
2000-03-29,18.401,18.728,18.362,18.558,794849,0
2000-03-30,18.641,18.925,18.445,18.641,647756,0
2000-03-31,18.804,18.804,18.401,18.641,728482,0
2000-04-03,18.641,18.841,18.484,18.558,1051238,0
2000-04-04,18.608,19.328,18.558,19.328,1345291,0
2000-04-05,19.205,19.646,18.925,19.082,745073,0
2000-04-06,19.205,19.328,19.046,19.082,492238,0
2000-04-07,19.082,19.161,18.885,18.999,493818,0
2000-04-10,18.999,19.364,18.999,19.161,1131963,0
2000-04-11,19.28,19.722,19.205,19.403,3393646,0
2000-04-12,19.564,20.042,19.522,19.598,595608,0
2000-04-13,19.598,20.725,19.598,20.442,539513,0
2000-04-14,20.32,20.603,19.966,20.042,810783,0
2000-04-17,19.928,20.563,19.722,20.442,988687,0
2000-04-18,20.406,20.761,20.366,20.641,884920,0
2000-04-19,20.603,20.967,20.406,20.798,777730,0
2000-04-20,20.798,21.164,20.725,21.164,591130,0
2000-04-24,21.202,22.243,21.202,22.243,693847,0
2000-04-25,22.243,23.002,21.964,22.805,845416,0
2000-04-26,22.842,23.564,22.768,23.48,922583,0
2000-04-27,23.244,23.523,23.122,23.32,1070991,0
2000-04-28,23.32,23.442,22.402,22.525,1128010,0
2000-05-01,22.44,22.485,21.765,22.084,1101672,0
2000-05-02,21.999,22.328,21.522,21.568,408354,0
2000-05-03,21.522,21.568,21.286,21.522,411778,0
2000-05-04,21.398,22.328,21.081,21.964,819735,0
2000-05-05,21.84,21.84,21.447,21.765,229394,0
2000-05-08,21.682,22.842,21.568,22.084,554260,0
2000-05-09,21.921,22.045,21.604,21.921,708988,0
2000-05-10,21.921,22.243,21.801,22.167,899537,0
2000-05-11,22.12,22.525,21.999,22.44,507777,0
2000-05-12,22.362,22.44,22.045,22.12,2399952,0
2000-05-15,22.112,22.719,22.112,22.44,445224,0
2000-05-16,22.272,22.319,21.545,21.873,949972,0
2000-05-17,21.788,21.788,20.936,21.135,578623,0
2000-05-18,21.3,21.788,21.179,21.3,519892,0
2000-05-19,21.217,21.873,21.217,21.702,1392173,0
2000-05-22,21.702,22.153,21.666,21.993,744412,0
2000-05-23,21.993,21.993,21.34,21.627,546623,0
2000-05-24,21.788,22.153,21.462,21.666,579281,0
2000-05-25,21.504,21.504,20.815,20.975,1090482,0
2000-05-26,20.975,21.462,20.936,21.135,576648,0
2000-05-30,21.217,21.217,20.563,20.89,442068,0
2000-05-31,20.89,21.422,20.89,21.217,517786,0
2000-06-01,21.256,21.34,20.89,21.217,421787,0
2000-06-02,21.179,21.217,20.815,20.975,505536,0
2000-06-05,20.853,20.89,20.32,20.406,627477,0
2000-06-06,20.488,20.975,20.32,20.684,640777,0
2000-06-07,20.768,20.975,20.684,20.815,645123,0
2000-06-08,20.815,21.422,20.406,20.89,964986,0
2000-06-09,20.89,21.34,20.89,21.095,484601,0
2000-06-12,21.217,21.504,21.179,21.438,671197,0
2000-06-13,21.462,22.07,21.3,21.545,634590,0
2000-06-14,21.504,21.504,20.734,20.768,605351,0
2000-06-15,20.853,21.666,20.853,21.545,980394,0
2000-06-16,21.462,21.788,20.89,21.095,1252323,0
2000-06-19,21.095,21.376,20.975,21.059,606016,0
2000-06-20,21.135,21.135,20.684,20.684,863586,0
2000-06-21,20.734,21.059,20.734,20.815,847915,0
2000-06-22,20.853,20.89,20.32,20.528,1080471,0
2000-06-23,20.528,20.734,20.442,20.528,581387,0
2000-06-26,20.684,20.815,20.442,20.611,678704,0
2000-06-27,20.488,20.563,19.713,19.873,647102,0
2000-06-28,19.796,20.648,19.508,20.344,1068095,0
2000-06-29,20.32,21.059,19.994,19.994,785763,0
2000-06-30,19.994,20.648,19.257,19.265,1279054,0
2000-07-03,19.388,20.161,19.388,19.713,435482,0
2000-07-05,19.994,20.406,19.959,20.078,1401783,0
2000-07-06,20.201,20.442,20.161,20.406,605351,0
2000-07-07,20.246,20.648,20.246,20.563,700432,0
2000-07-10,20.648,21.095,20.648,20.936,433505,0
2000-07-11,20.815,20.936,20.611,20.936,412699,0
2000-07-12,20.89,20.936,20.563,20.648,590209,0
2000-07-13,20.648,20.853,20.32,20.853,223469,0
2000-07-14,20.768,21.095,20.406,20.528,419413,0
2000-07-17,20.406,20.768,20.382,20.563,349623,0
2000-07-18,20.528,20.89,20.488,20.648,628662,0
2000-07-19,20.684,21.135,20.684,21.059,992510,0
2000-07-20,21.095,21.095,20.528,20.734,633400,0
2000-07-21,20.648,20.768,20.488,20.528,631032,0
2000-07-24,20.528,20.528,19.873,20.161,525420,0
2000-07-25,20.161,20.611,20.078,20.246,339219,0
2000-07-26,20.161,20.246,19.591,19.63,1406785,0
2000-07-27,19.751,19.994,19.713,19.836,456682,0
2000-07-28,19.836,19.919,19.676,19.751,248360,0
2000-07-31,20.042,20.042,19.63,19.713,536219,0
2000-08-01,19.713,20.161,19.713,20.078,560975,0
2000-08-02,20.078,20.406,20.042,20.124,1030037,0
2000-08-03,20.284,20.768,20.284,20.657,868987,0
2000-08-04,20.528,21.059,20.161,21.059,1301438,0
2000-08-07,20.975,21.513,20.853,21.504,1052552,0
2000-08-08,22.028,22.028,21.504,21.873,949575,0
2000-08-09,21.749,21.873,21.627,21.733,993430,0
2000-08-10,21.702,21.788,21.545,21.595,938781,0
2000-08-11,21.627,22.028,21.581,21.914,2805807,0
2000-08-14,21.894,22.227,21.604,22.021,1436154,0
2000-08-15,21.855,22.144,21.651,21.817,605881,0
2000-08-16,21.484,21.604,21.316,21.331,1335680,0
2000-08-17,21.316,21.316,20.988,21.157,1011470,0
2000-08-18,21.111,21.484,20.905,21.364,1146447,0
2000-08-21,21.316,21.316,20.824,21.026,527660,0
2000-08-22,20.944,21.026,20.701,20.905,477489,0
2000-08-23,20.783,21.278,20.701,21.195,481964,0
2000-08-24,21.072,21.111,20.657,20.657,463530,0
2000-08-25,20.657,20.657,19.91,20.124,563213,0
2000-08-28,20.161,20.74,20.124,20.496,606935,0
2000-08-29,20.571,20.618,20.201,20.201,474987,0
2000-08-30,20.078,20.824,20.078,20.824,1712298,0
2000-08-31,20.701,20.988,20.657,20.701,766273,0
2000-09-01,20.74,20.783,20.618,20.627,524238,0
2000-09-05,20.618,21.195,20.618,21.111,425603,0
2000-09-06,21.111,21.733,21.111,21.651,757186,0
2000-09-07,21.651,21.773,21.364,21.687,419812,0
2000-09-08,21.687,22.768,21.687,22.705,1244419,0
2000-09-11,22.636,23.383,22.601,23.109,1153425,0
2000-09-12,23.14,23.467,22.636,22.971,757978,0
2000-09-13,23.14,23.51,22.601,22.768,485652,0
2000-09-14,22.685,22.685,22.227,22.478,507117,0
2000-09-15,22.636,23.222,22.435,22.776,1059797,0
2000-09-18,23.092,23.092,22.264,22.342,1033725,0
2000-09-19,22.227,22.264,21.604,21.938,892955,0
2000-09-20,21.773,22.104,21.278,21.773,831718,0
2000-09-21,21.773,22.144,21.026,21.398,1563491,0
2000-09-22,21.278,22.144,21.195,21.687,410991,0
2000-09-25,21.687,21.817,21.484,21.687,655658,0
2000-09-26,21.733,22.478,21.687,22.478,936805,0
2000-09-27,22.478,22.719,21.894,22.691,577046,0
2000-09-28,22.685,23.092,22.227,22.518,489605,0
2000-09-29,22.394,22.805,22.394,22.569,454839,0
2000-10-02,22.518,22.933,22.104,22.933,570330,0
2000-10-03,22.719,22.933,22.144,22.394,892032,0
2000-10-04,22.311,22.719,21.604,21.855,875969,0
2000-10-05,21.484,22.104,21.364,21.398,1085739,0
2000-10-06,21.484,21.773,21.232,21.364,739540,0
2000-10-09,21.398,21.604,21.195,21.398,397290,0
2000-10-10,21.484,22.062,21.447,21.651,761665,0
2000-10-11,21.733,22.104,21.529,22.062,830273,0
2000-10-12,21.894,22.227,21.398,21.817,641434,0
2000-10-13,21.817,22.062,21.568,21.773,344617,0
2000-10-16,21.855,22.311,21.568,21.855,395445,0
2000-10-17,21.855,22.062,21.529,21.651,371088,0
2000-10-18,21.773,22.144,21.195,21.733,1339493,0
2000-10-19,21.568,22.478,21.232,21.894,2021097,0
2000-10-20,21.773,21.978,21.568,21.687,1039782,0
2000-10-23,21.651,22.189,21.651,21.978,626686,0
2000-10-24,22.021,22.478,22.021,22.349,1146316,0
2000-10-25,22.394,22.805,22.311,22.394,1010284,0
2000-10-26,22.311,22.478,21.978,22.021,607725,0
2000-10-27,21.978,22.805,21.894,22.768,1162247,0
2000-10-30,22.85,23.383,22.85,23.343,734141,0
2000-10-31,23.174,23.426,22.889,23.26,694768,0
2000-11-01,23.26,23.883,23.14,23.631,623395,0
2000-11-02,23.426,23.51,23.222,23.26,752975,0
2000-11-03,23.26,23.595,22.933,23.055,554128,0
2000-11-06,23.055,23.631,23.008,23.092,723873,0
2000-11-07,23.092,23.174,22.636,22.85,456682,0
2000-11-08,22.601,23.343,22.518,23.008,911258,0
2000-11-09,23.008,23.26,22.805,23.092,407433,0
2000-11-10,23.14,23.631,23.14,23.467,3430515,0
2000-11-13,23.58,23.959,23.208,23.327,979339,0
2000-11-14,23.244,23.244,22.864,22.911,739144,0
2000-11-15,22.911,23.497,22.911,23.208,729008,0
2000-11-16,23.375,23.746,23.327,23.624,576381,0
2000-11-17,23.497,24.005,23.497,24.005,843046,0
2000-11-20,24.088,24.376,23.878,24.294,703589,0
2000-11-21,24.294,24.46,23.878,24.46,621813,0
2000-11-22,24.46,25.091,24.422,25.052,817498,0
2000-11-24,25.174,25.174,24.885,25.007,343960,0
2000-11-27,24.672,24.756,24.376,24.543,656710,0
2000-11-28,24.589,24.923,24.337,24.795,819867,0
2000-11-29,24.712,25.471,24.672,25.136,659081,0
2000-11-30,25.091,25.304,24.968,25.007,767459,0
2000-12-01,25.052,25.174,24.672,25.052,807358,0
2000-12-04,25.007,25.719,25.007,25.341,470902,0
2000-12-05,25.304,25.341,24.627,24.795,617866,0
2000-12-06,24.672,24.968,24.21,24.672,822899,0
2000-12-07,24.672,25.091,24.589,24.672,373464,0
2000-12-08,24.21,24.253,24.041,24.171,902697,0
2000-12-11,24.337,24.337,23.663,24.088,773911,0
2000-12-12,24.124,24.46,24.088,24.124,449175,0
2000-12-13,24.088,24.124,23.746,23.959,640382,0
2000-12-14,24.005,24.124,23.541,23.624,618522,0
2000-12-15,23.58,23.729,23.541,23.58,1090084,0
2000-12-18,23.912,24.337,23.793,24.088,836461,0
2000-12-19,24.005,24.712,23.912,24.672,616943,0
2000-12-20,24.589,25.591,24.507,25.387,971044,0
2000-12-21,25.507,26.102,25.257,25.85,950104,0
2000-12-22,25.683,25.767,25.174,25.767,671330,0
2000-12-26,25.803,26.481,25.507,26.35,379908,0
2000-12-27,26.435,26.517,25.933,26.137,379908,0
2000-12-28,25.971,26.481,25.85,26.183,412309,0
2000-12-29,26.265,26.388,25.85,25.85,539381,0
2001-01-02,25.719,25.767,25.091,25.22,449441,0
2001-01-03,25.507,25.719,24.422,24.46,738619,0
2001-01-04,24.253,24.294,22.911,23.116,1389668,0
2001-01-05,23.291,23.58,22.743,22.949,895586,0
2001-01-08,23.077,23.327,22.911,23.244,687790,0
2001-01-09,23.244,23.458,22.782,22.949,452337,0
2001-01-10,22.949,23.327,22.864,23.077,690027,0
2001-01-11,23.077,23.163,21.985,22.028,1903634,0
2001-01-12,22.07,22.493,21.901,22.234,1329751,0
2001-01-16,22.234,22.234,21.104,21.733,2344912,0
2001-01-17,21.695,22.198,21.438,21.864,1476186,0
2001-01-18,21.901,22.493,21.864,22.362,673962,0
2001-01-19,22.362,23.163,22.153,22.782,1210974,0
2001-01-22,23.163,23.58,22.994,23.327,801040,0
2001-01-23,23.497,24.041,23.327,23.497,1064542,0
2001-01-24,23.497,24.005,23.497,23.663,590209,0
2001-01-25,23.746,24.088,23.541,23.793,638010,0
2001-01-26,23.707,24.088,23.244,23.497,1604711,0
2001-01-29,23.497,23.943,23.45,23.639,692135,0
2001-01-30,23.663,23.798,23.291,23.411,758765,0
2001-01-31,23.383,23.489,23.024,23.458,569013,0
2001-02-01,23.458,23.458,23.077,23.327,412171,0
2001-02-02,23.458,23.77,23.252,23.297,517914,0
2001-02-05,23.305,23.828,23.297,23.694,555841,0
2001-02-06,23.523,23.828,23.411,23.532,360025,0
2001-02-07,23.702,23.903,23.572,23.729,402955,0
2001-02-08,23.737,24.233,23.737,24.187,580859,0
2001-02-09,24.354,24.704,24.331,24.68,2700458,0
2001-02-12,24.826,25.151,24.331,24.636,920213,0
2001-02-13,24.636,24.704,24.066,24.704,1246790,0
2001-02-14,24.535,24.596,24.124,24.401,872410,0
2001-02-15,24.331,24.376,24.124,24.367,335797,0
2001-02-16,24.672,24.87,24.401,24.604,771277,0
2001-02-20,24.55,24.876,24.543,24.704,707013,0
2001-02-21,24.613,25.213,24.613,24.748,1298543,0
2001-02-22,24.968,25.213,24.543,24.93,723738,0
2001-02-23,25.069,25.22,23.989,24.429,827504,0
2001-02-26,24.49,24.77,24.269,24.302,863983,0
2001-02-27,24.302,24.778,24.302,24.604,652895,0
2001-02-28,24.946,25.128,24.565,25.128,1365305,0
2001-03-01,25.22,25.257,24.77,24.954,619972,0
2001-03-02,24.604,24.876,24.26,24.46,1038069,0
2001-03-05,24.535,24.839,23.967,24.565,823159,0
2001-03-06,24.672,24.756,24.203,24.726,1099834,0
2001-03-07,24.74,25.069,24.359,24.81,1321324,0
2001-03-08,24.81,24.976,24.535,24.846,498424,0
2001-03-09,24.876,24.876,24.331,24.832,939965,0
2001-03-12,24.839,25.016,24.672,24.802,872808,0
2001-03-13,24.946,24.946,24.225,24.559,932590,0
2001-03-14,24.467,24.507,23.854,24.005,582440,0
2001-03-15,24.163,24.467,23.89,24.422,752577,0
2001-03-16,24.285,24.704,24.124,24.285,1058746,0
2001-03-19,24.163,24.354,23.82,23.89,662373,0
2001-03-20,23.89,24.627,23.793,24.401,1616698,0
2001-03-21,24.535,25.007,24.483,24.734,1483033,0
2001-03-22,24.802,24.832,23.518,24.203,1832654,0
2001-03-23,23.854,24.233,23.654,24.187,979339,0
2001-03-26,24.302,25.128,24.302,24.976,1047685,0
2001-03-27,25.044,25.552,24.885,25.311,745335,0
2001-03-28,25.311,25.546,24.436,24.704,2583127,0
2001-03-29,24.704,24.876,24.079,24.876,2146723,0
2001-03-30,25.151,25.356,24.96,25.287,704649,0
2001-04-02,25.287,25.895,25.22,25.629,1166329,0
2001-04-03,25.453,26.032,25.151,25.985,1214001,0
2001-04-04,25.985,26.313,25.751,25.979,1141049,0
2001-04-05,25.866,25.909,25.356,25.56,967355,0
2001-04-06,25.629,25.895,24.613,25.333,1301701,0
2001-04-09,25.56,26.29,25.453,25.994,1014367,0
2001-04-10,26.003,26.717,26.003,26.29,1215448,0
2001-04-11,26.306,26.306,25.675,26.045,586920,0
2001-04-12,26.025,26.273,25.409,25.826,480386,0
2001-04-16,25.767,26.298,25.705,26.069,562294,0
2001-04-17,26.069,26.298,25.895,26.298,970646,0
2001-04-18,26.298,26.51,25.462,25.728,834481,0
2001-04-19,25.797,25.85,25.105,25.25,948658,0
2001-04-20,25.22,25.734,24.876,25.226,868331,0
2001-04-23,25.453,25.629,25.082,25.537,620762,0
2001-04-24,25.629,25.85,25.387,25.728,579542,0
2001-04-25,25.826,25.94,25.56,25.889,507117,0
2001-04-26,25.895,26.239,25.889,26.039,606144,0
2001-04-27,25.895,26.102,25.418,25.56,598771,0
2001-04-30,25.728,25.895,25.432,25.499,509883,0
2001-05-01,25.56,25.719,25.394,25.426,501979,0
2001-05-02,25.287,25.318,24.802,24.839,1027668,0
2001-05-03,25.082,25.082,24.367,24.712,712939,0
2001-05-04,24.885,25.044,24.636,24.999,573092,0
2001-05-07,25.257,25.257,24.885,25.167,526342,0
2001-05-08,25.167,25.182,24.81,24.954,1006465,0
2001-05-09,24.954,25.378,24.901,25.226,881365,0
2001-05-10,25.387,25.439,25.12,25.426,423762,0
2001-05-11,25.432,25.494,25.213,25.378,2985950,0
2001-05-14,25.675,25.979,25.479,25.964,1060063,0
2001-05-15,25.803,25.874,25.462,25.652,415201,0
2001-05-16,25.699,26.076,25.25,25.985,495792,0
2001-05-17,26.045,26.061,25.453,25.591,619048,0
2001-05-18,25.767,25.803,25.591,25.734,372535,0
2001-05-21,25.874,25.94,25.668,25.866,487366,0
2001-05-22,25.866,26.061,25.826,26.061,414939,0
2001-05-23,26.191,26.808,26.137,26.759,1328172,0
2001-05-24,26.766,27.194,26.7,26.936,1846482,0
2001-05-25,26.808,26.913,26.464,26.542,621026,0
2001-05-29,26.542,26.676,26.29,26.51,558870,0
2001-05-30,26.579,26.958,26.579,26.717,384521,0
2001-05-31,26.717,27.119,26.717,27.079,363581,0
2001-06-01,26.98,27.186,26.709,27.119,765483,0
2001-06-04,27.126,27.291,26.858,27.126,544256,0
2001-06-05,27.079,27.119,26.633,26.824,954188,0
2001-06-06,26.766,26.891,26.495,26.526,671330,0
2001-06-07,26.563,26.739,26.125,26.215,589023,0
2001-06-08,26.252,26.526,26.125,26.481,351201,0
2001-06-11,26.429,27.043,26.429,26.966,525686,0
2001-06-12,27.079,27.3,26.882,27.02,553471,0
2001-06-13,26.944,27.224,26.495,26.526,628927,0
2001-06-14,26.601,26.601,25.933,25.985,643410,0
2001-06-15,25.81,26.808,25.81,26.676,962878,0
2001-06-18,26.98,27.149,26.555,26.618,782865,0
2001-06-19,26.829,27.339,26.618,27.339,868461,0
2001-06-20,27.339,27.633,27.256,27.618,1099301,0
2001-06-21,27.306,27.39,26.7,27.119,828033,0
2001-06-22,27.119,27.422,26.98,27.422,641832,0
2001-06-25,27.256,27.597,26.98,27.079,367265,0
2001-06-26,27.012,27.552,26.98,27.422,407433,0
2001-06-27,27.559,27.664,27.248,27.535,676994,0
2001-06-28,27.361,27.673,27.256,27.361,796691,0
2001-06-29,27.323,27.535,27.012,27.535,811046,0
2001-07-02,27.39,27.681,27.256,27.658,713731,0
2001-07-03,27.681,27.877,27.61,27.771,217013,0
2001-07-05,27.771,28.12,27.544,28.066,527265,0
2001-07-06,28.066,28.227,27.916,28.015,1451429,0
2001-07-09,28.015,28.349,27.846,28.061,658554,0
2001-07-10,28.061,28.21,27.945,28.015,1015291,0
2001-07-11,27.983,28.081,27.535,27.673,538326,0
2001-07-12,27.603,27.603,27.186,27.323,669222,0
2001-07-13,27.323,27.378,27.043,27.186,895851,0
2001-07-16,27.119,27.559,27.086,27.224,685287,0
2001-07-17,27.224,27.498,26.873,27.498,804727,0
2001-07-18,27.459,27.566,27.3,27.355,389131,0
2001-07-19,27.339,27.603,27.057,27.186,860954,0
2001-07-20,27.256,27.323,26.717,26.929,670405,0
2001-07-23,26.921,26.921,26.125,26.29,1273260,0
2001-07-24,26.298,26.448,25.525,26.356,1353193,0
2001-07-25,26.252,27.071,26.125,26.987,656579,0
2001-07-26,26.987,27.361,26.709,27.291,484337,0
2001-07-27,27.051,27.291,26.709,27.149,532663,0
2001-07-30,27.149,27.535,26.587,27.52,623920,0
2001-07-31,27.535,27.625,27.194,27.49,666327,0
2001-08-01,27.528,27.846,27.285,27.749,616152,0
2001-08-02,27.924,28.501,27.732,28.393,883864,0
2001-08-03,28.385,28.779,27.999,28.539,576381,0
2001-08-06,28.364,28.364,27.953,28.202,714520,0
2001-08-07,28.202,28.624,28.097,28.475,439564,0
2001-08-08,28.326,28.433,28.053,28.16,761004,0
2001-08-09,27.945,28.85,27.916,28.673,655396,0
2001-08-10,28.673,28.917,28.501,28.908,715702,0
2001-08-13,29.078,29.078,28.461,28.737,4274617,0
2001-08-14,27.862,28.377,27.862,28.287,925216,0
2001-08-15,28.492,28.492,27.832,28.03,621419,0
2001-08-16,27.967,28.531,27.893,28.461,440349,0
2001-08-17,28.18,28.461,28.097,28.194,372931,0
2001-08-20,28.036,28.509,28.036,28.454,297210,0
2001-08-21,28.531,28.991,28.461,28.65,507380,0
2001-08-22,28.568,29.426,28.568,29.072,1001332,0
2001-08-23,28.772,29.221,28.772,29.023,737040,0
2001-08-24,29.267,29.267,28.958,29.147,443251,0
2001-08-27,29.057,29.396,29.048,29.335,411646,0
2001-08-28,29.162,29.404,29.115,29.169,465901,0
2001-08-29,29.122,29.198,29.023,29.122,649866,0
2001-08-30,29.057,29.229,28.728,28.826,542147,0
2001-08-31,28.779,28.925,28.624,28.666,412437,0
2001-09-04,28.666,29.304,28.666,28.999,409145,0
2001-09-05,28.666,29.237,28.666,28.984,716761,0
2001-09-06,28.879,29.433,28.879,29.335,627214,0
2001-09-07,29.122,29.554,29.023,29.106,1169888,0
2001-09-10,29.162,29.358,28.949,29.252,972886,0
2001-09-17,28.917,28.984,28.036,28.804,2013459,0
2001-09-18,28.811,29.761,28.722,29.572,864509,0
2001-09-19,29.86,30.4,29.122,29.539,1552169,0
2001-09-20,29.229,29.547,29.229,29.343,1444318,0
2001-09-21,28.743,29.048,28.517,28.743,1959074,0
2001-09-24,28.743,28.788,28.036,28.393,1078627,0
2001-09-25,28.393,28.393,28.03,28.317,693188,0
2001-09-26,28.104,28.186,27.618,28.186,716495,0
2001-09-27,28.186,28.272,27.756,28.227,776412,0
2001-09-28,28.227,28.559,28.202,28.545,1172390,0
2001-10-01,28.545,28.706,28.272,28.706,901773,0
2001-10-02,28.706,29.581,28.69,29.501,1129852,0
2001-10-03,29.501,29.531,29.198,29.396,2628822,0
2001-10-04,28.917,29.162,28.743,29.031,960903,0
2001-10-05,28.949,29.335,28.917,29.304,459974,0
2001-10-08,29.229,29.282,28.941,29.023,390574,0
2001-10-09,28.917,29.072,28.636,28.743,455759,0
2001-10-10,28.666,28.796,28.357,28.636,1177787,0
2001-10-11,28.461,28.743,28.144,28.259,437454,0
2001-10-12,28.112,28.492,28.006,28.349,502379,0
2001-10-15,28.251,28.811,28.128,28.357,412437,0
2001-10-16,28.251,28.835,28.251,28.758,329871,0
2001-10-17,28.811,28.917,28.402,28.448,251650,0
2001-10-18,28.448,28.582,27.901,27.938,768776,0
2001-10-19,27.938,28.37,27.938,28.227,759955,0
2001-10-22,28.357,28.377,27.901,28.21,567953,0
2001-10-23,28.18,28.18,27.762,27.838,852655,0
2001-10-24,27.838,27.953,27.573,27.779,589152,0
2001-10-25,27.71,28.317,27.618,28.21,558604,0
2001-10-26,28.21,28.287,27.732,28.045,509489,0
2001-10-29,27.938,28.022,27.756,27.868,318414,0
2001-10-30,27.695,27.893,27.347,27.404,669881,0
2001-10-31,27.378,27.749,27.378,27.681,817893,0
2001-11-01,27.618,28.21,27.552,27.953,1380184,0
2001-11-02,27.967,28.036,26.987,27.877,968935,0
2001-11-05,27.967,28.826,27.967,28.743,739669,0
2001-11-06,28.568,28.917,28.461,28.899,602325,0
2001-11-07,28.666,28.879,28.559,28.65,383728,0
2001-11-08,28.826,29.122,28.69,28.966,601008,0
2001-11-09,29.198,29.426,28.722,29.04,4584074,0
2001-11-12,29.04,29.04,27.924,28.334,2600904,0
2001-11-13,28.272,28.599,28.061,28.559,793796,0
2001-11-14,28.631,28.666,27.975,28.136,872672,0
2001-11-15,27.924,28.097,27.17,27.285,1817382,0
2001-11-16,27.285,27.771,27.21,27.512,412437,0
2001-11-19,27.603,27.603,27.065,27.429,762056,0
2001-11-20,27.429,28.18,27.39,28.053,663034,0
2001-11-21,28.053,28.061,27.21,27.573,449833,0
2001-11-23,27.39,27.832,27.314,27.825,206086,0
2001-11-26,27.846,27.924,27.459,27.618,369772,0
2001-11-27,27.566,27.817,27.248,27.642,751128,0
2001-11-28,27.74,27.74,27.224,27.248,407037,0
2001-11-29,27.355,27.498,26.995,27.498,365162,0
2001-11-30,27.633,27.65,27.285,27.438,395445,0
2001-12-03,27.438,27.459,27.186,27.323,501849,0
2001-12-04,27.21,27.633,27.149,27.633,550969,0
2001-12-05,27.779,27.779,27.39,27.633,278513,0
2001-12-06,27.459,27.566,27.119,27.17,491318,0
2001-12-07,27.17,27.61,27.065,27.566,467348,0
2001-12-10,27.566,27.566,27.036,27.177,425077,0
2001-12-11,27.177,27.459,26.642,26.746,583893,0
2001-12-12,26.929,26.966,25.933,26.654,1203596,0
2001-12-13,26.654,27.043,26.517,26.618,806173,0
2001-12-14,26.618,26.676,26.252,26.579,769961,0
2001-12-17,26.624,26.676,26.29,26.395,555315,0
2001-12-18,26.75,27.036,26.488,26.995,641304,0
2001-12-19,26.995,27.884,26.774,27.74,811310,0
2001-12-20,27.74,27.832,27.314,27.52,542408,0
2001-12-21,27.71,27.779,27.314,27.498,678440,0
2001-12-24,27.552,27.846,27.552,27.786,261130,0
2001-12-26,27.953,28.568,27.846,28.364,633008,0
2001-12-27,28.416,28.737,28.402,28.448,409673,0
2001-12-28,28.454,28.681,28.097,28.617,661584,0
2001-12-31,28.631,28.973,28.559,28.673,558344,0
2002-01-02,28.492,29.006,28.227,28.973,700038,0
2002-01-03,29.082,29.115,28.706,29.057,827903,0
2002-01-04,29.057,29.078,28.666,29.04,631693,0
2002-01-07,28.932,29.182,28.714,29.147,928377,0
2002-01-08,28.949,29.072,28.826,28.899,543990,0
2002-01-09,28.899,29.13,28.644,28.766,617732,0
2002-01-10,28.706,29.015,28.631,28.941,462476,0
2002-01-11,29.023,29.04,28.714,28.779,444044,0
2002-01-14,28.925,29.487,28.811,29.388,1027797,0
2002-01-15,29.473,29.904,29.375,29.518,1180290,0
2002-01-16,29.487,29.895,29.282,29.646,822107,0
2002-01-17,29.375,29.754,29.267,29.41,879260,0
2002-01-18,29.487,29.616,29.304,29.554,717813,0
2002-01-22,29.375,29.595,29.319,29.41,826323,0
2002-01-23,29.449,29.554,29.304,29.48,479070,0
2002-01-24,29.48,29.737,29.375,29.554,478279,0
2002-01-25,29.554,29.554,29.276,29.509,721894,0
2002-01-28,29.41,29.509,29.205,29.304,573883,0
2002-01-29,29.304,29.572,28.917,28.941,726242,0
2002-01-30,28.811,28.984,28.44,28.796,942599,0
2002-01-31,28.772,29.122,28.454,29.122,547413,0
2002-02-01,28.941,29.205,28.843,29.191,433768,0
2002-02-04,29.015,29.375,28.949,29.097,442725,0
2002-02-05,29.097,29.237,28.85,29.13,882550,0
2002-02-06,28.949,29.282,28.925,29.282,1005016,0
2002-02-07,29.198,29.487,29.13,29.221,610358,0
2002-02-08,29.198,29.487,29.162,29.44,2777889,0
2002-02-11,29.595,29.784,29.276,29.616,1417325,0
2002-02-12,29.595,29.737,29.35,29.35,815391,0
2002-02-13,29.433,29.6,29.343,29.433,715180,0
2002-02-14,29.487,29.487,29.13,29.221,491450,0
2002-02-15,29.276,29.418,28.984,29.304,600613,0
2002-02-19,29.162,29.343,28.917,28.966,415728,0
2002-02-20,28.966,29.089,28.301,28.991,613124,0
2002-02-21,28.908,29.276,28.804,28.826,379516,0
2002-02-22,28.624,29.381,28.624,29.282,534772,0
2002-02-25,29.487,29.487,28.826,28.984,524896,0
2002-02-26,29.162,29.198,28.873,29.048,388207,0
2002-02-27,29.162,29.418,28.999,29.221,325787,0
2002-02-28,29.221,29.487,29.162,29.381,502902,0
2002-03-01,29.388,29.79,29.343,29.79,457343,0
2002-03-04,29.844,30.208,29.706,30.192,549126,0
2002-03-05,30.192,30.231,29.844,30.231,598504,0
2002-03-06,30.231,30.603,29.959,30.603,823292,0
2002-03-07,30.496,30.687,30.316,30.588,871095,0
2002-03-08,30.458,30.716,30.316,30.422,567695,0
2002-03-11,30.422,30.565,30.041,30.422,494868,0
2002-03-12,30.458,30.458,29.904,29.975,708988,0
2002-03-13,29.959,30.058,29.706,29.805,605619,0
2002-03-14,29.844,30.066,29.784,29.959,615360,0
2002-03-15,30.133,30.239,29.797,29.883,881759,0
2002-03-18,29.706,30.025,29.526,29.883,713599,0
2002-03-19,29.883,30.1,29.797,29.812,559002,0
2002-03-20,29.737,30.066,29.418,29.942,358581,0
2002-03-21,29.761,30.458,29.72,30.4,629978,0
2002-03-22,30.536,30.536,30.041,30.066,655260,0
2002-03-25,29.988,30.225,29.761,29.888,591002,0
2002-03-26,29.92,30.125,29.836,30.05,601929,0
2002-03-27,30.034,30.337,29.883,30.261,710703,0
2002-03-28,30.276,30.595,30.171,30.178,776678,0
2002-04-01,30.178,30.208,29.895,30.034,531081,0
2002-04-02,30.025,30.422,29.981,30.4,648678,0
2002-04-03,30.352,30.665,30.247,30.603,903884,0
2002-04-04,30.603,30.764,30.544,30.748,914941,0
2002-04-05,30.709,30.93,30.422,30.437,592452,0
2002-04-08,30.352,30.496,30.171,30.496,394134,0
2002-04-09,30.496,30.496,30.261,30.323,345280,0
2002-04-10,30.14,30.687,30.133,30.643,504615,0
2002-04-11,30.65,30.709,30.247,30.309,460897,0
2002-04-12,30.133,30.316,30.034,30.309,535167,0
2002-04-15,30.133,30.216,29.935,29.942,619316,0
2002-04-16,30.171,30.603,30.066,30.536,759159,0
2002-04-17,30.536,30.618,30.323,30.611,436400,0
2002-04-18,30.603,30.814,30.52,30.814,558604,0
2002-04-19,30.748,30.884,30.458,30.855,513437,0
2002-04-22,30.93,31.141,30.877,31.035,449571,0
2002-04-23,30.893,31.621,30.893,31.257,726242,0
2002-04-24,31.257,31.627,31.105,31.324,765217,0
2002-04-25,31.249,31.249,30.998,31.035,519892,0
2002-04-26,30.893,31.022,30.558,30.907,702406,0
2002-04-29,30.724,31.091,30.679,30.884,470380,0
2002-04-30,31.067,31.393,30.975,31.386,710177,0
2002-05-01,31.288,31.585,31.148,31.47,940621,0
2002-05-02,31.288,31.675,31.105,31.675,479860,0
2002-05-03,31.675,31.84,31.477,31.741,797350,0
2002-05-06,31.758,32.038,31.719,31.887,513966,0
2002-05-07,31.895,32.001,31.576,31.789,568615,0
2002-05-08,31.613,32.182,31.585,32.182,1173176,0
2002-05-09,32.115,32.441,31.932,32.122,744281,0
2002-05-10,31.971,32.33,31.698,31.781,2563372,0
2002-05-13,31.938,32.321,31.758,32.198,767593,0
2002-05-14,32.236,32.236,31.832,32.174,715836,0
2002-05-15,32.122,32.221,31.797,31.938,535694,0
2002-05-16,31.938,31.979,31.553,31.65,631954,0
2002-05-17,31.536,31.712,30.961,31.635,742965,0
2002-05-20,31.576,32.198,31.576,31.863,510276,0
2002-05-21,31.758,32.35,30.921,32.137,793137,0
2002-05-22,32.137,32.699,32.085,32.631,677647,0
2002-05-23,32.783,32.973,32.564,32.828,839094,0
2002-05-24,32.85,33.111,32.683,32.875,638802,0
2002-05-28,32.875,32.988,32.783,32.889,426924,0
2002-05-29,32.783,32.867,32.564,32.631,767195,0
2002-05-30,32.525,32.631,32.07,32.207,657765,0
2002-05-31,32.207,32.207,31.91,31.917,630504,0
2002-06-03,31.924,31.938,31.224,31.224,758503,0
2002-06-04,31.067,31.536,31.026,31.422,957345,0
2002-06-05,31.43,31.43,30.855,31.148,739274,0
2002-06-06,31.141,31.148,30.239,30.254,1126037,0
2002-06-07,30.08,30.231,29.797,30.017,1516220,0
2002-06-10,30.05,30.239,29.912,30.08,1019373,0
2002-06-11,30.08,30.3,29.92,29.92,988293,0
2002-06-12,30.116,30.239,29.86,30.094,831855,0
2002-06-13,30.094,30.216,29.912,30.073,1916011,0
2002-06-14,30.1,30.116,29.629,30.05,825533,0
2002-06-17,30.156,30.192,29.895,30.165,1090349,0
2002-06-18,30.52,30.558,30.231,30.443,1391250,0
2002-06-19,30.443,30.558,30.094,30.192,950501,0
2002-06-20,30.088,30.337,29.883,29.959,654342,0
2002-06-21,29.608,30.148,29.539,30.125,1319217,0
2002-06-24,30.125,30.14,29.638,29.778,905595,0
2002-06-25,29.778,30.108,29.646,29.821,849761,0
2002-06-26,29.79,29.79,29.244,29.572,1315399,0
2002-06-27,29.608,29.912,29.418,29.895,781023,0
2002-06-28,29.935,30.572,29.867,30.443,936938,0
2002-07-01,30.443,30.483,30.011,30.073,608513,0
2002-07-02,29.935,30.116,29.494,29.581,875306,0
2002-07-03,29.686,29.754,29.162,29.169,612332,0
2002-07-05,29.282,29.282,28.788,29.205,477882,0
2002-07-08,29.097,29.244,28.941,29.13,773649,0
2002-07-09,29.097,29.221,28.44,28.44,873332,0
2002-07-10,28.737,28.737,27.306,27.528,1447346,0
2002-07-11,27.347,28.265,27.02,28.186,1519773,0
2002-07-12,28.194,28.194,27.256,27.422,1528860,0
2002-07-15,27.429,27.429,25.889,27.404,3010313,0
2002-07-16,27.383,27.786,27.036,27.095,2193736,0
2002-07-17,27.11,27.347,26.563,27.02,1597863,0
2002-07-18,27.02,27.02,26.503,26.51,1096404,0
2002-07-19,26.032,26.191,25.195,25.432,2484101,0
2002-07-22,25.378,26.032,25.182,25.841,2212043,0
2002-07-23,25.841,26.144,24.171,24.49,2549150,0
2002-07-24,23.846,26.929,23.805,26.808,2505827,0
2002-07-25,26.913,28.44,26.647,28.44,2075351,0
2002-07-26,28.37,28.984,27.967,28.559,1869790,0
2002-07-29,28.659,29.465,28.524,29.082,1597071,0
2002-07-30,29.082,30.779,28.949,30.701,1866365,0
2002-07-31,30.626,31.324,29.895,31.249,2094051,0
2002-08-01,30.991,31.288,29.975,30.192,1414424,0
2002-08-02,30.192,30.626,29.595,30.003,1535313,0
2002-08-05,30.185,30.884,29.928,30.1,1221243,0
2002-08-06,30.337,31.355,30.337,31.28,1189245,0
2002-08-07,31.576,31.706,31.212,31.501,1279450,0
2002-08-08,31.372,31.819,31.022,31.683,1016342,0
2002-08-09,31.576,31.938,31.212,31.439,2671621,0
2002-08-12,31.249,31.881,31.134,31.881,1469339,0
2002-08-13,31.505,31.621,31.026,31.091,1096669,0
2002-08-14,31.091,31.691,30.893,31.621,1067437,0
2002-08-15,31.627,31.917,31.067,31.198,1069675,0
2002-08-16,31.105,31.241,30.831,31.014,888212,0
2002-08-19,30.953,31.249,30.814,31.058,910734,0
2002-08-20,30.953,31.157,30.588,30.898,1301176,0
2002-08-21,30.898,31.529,30.764,31.43,1494756,0
2002-08-22,31.494,31.819,31.47,31.758,1039260,0
2002-08-23,31.766,31.766,31.076,31.105,657765,0
2002-08-26,31.112,31.477,31.026,31.422,770092,0
2002-08-27,31.43,31.536,30.872,30.877,1126958,0
2002-08-28,30.872,30.877,30.491,30.588,684760,0
2002-08-29,30.513,30.58,30.066,30.254,1098382,0
2002-08-30,30.066,30.429,29.92,30.066,1690699,0
2002-09-03,30.1,30.14,29.539,29.686,1500813,0
2002-09-04,29.686,29.812,29.015,29.662,885449,0
2002-09-05,29.655,29.805,29.366,29.547,690027,0
2002-09-06,29.7,29.883,29.487,29.629,719655,0
2002-09-09,29.547,29.875,28.966,29.531,1263515,0
2002-09-10,29.531,29.706,29.252,29.48,1835555,0
2002-09-11,29.778,29.778,29.29,29.518,552155,0
2002-09-12,29.518,29.587,28.908,28.958,875833,0
2002-09-13,28.811,29.518,28.779,29.29,1505944,0
2002-09-16,28.966,29.426,28.843,29.388,1596940,0
2002-09-17,29.44,29.547,29.072,29.162,1449846,0
2002-09-18,29.122,30.017,28.925,29.706,1373734,0
2002-09-19,29.587,29.928,29.182,29.6,1104836,0
2002-09-20,29.473,29.48,28.251,29.312,2663852,0
2002-09-23,29.031,29.229,28.475,28.932,999620,0
2002-09-24,28.887,28.887,28.12,28.44,1524647,0
2002-09-25,28.551,29.539,28.44,29.106,908232,0
2002-09-26,29.182,30.216,29.182,30.208,1699655,0
2002-09-27,30.1,30.231,29.518,29.928,2267740,0
2002-09-30,29.928,30.058,29.205,29.713,1773005,0
2002-10-01,29.778,30.757,29.44,30.741,1269839,0
2002-10-02,30.55,30.991,30.216,30.4,1369915,0
2002-10-03,30.969,31.288,30.618,31.181,1664756,0
2002-10-04,30.806,31.134,30.544,30.975,1703342,0
2002-10-07,31.249,32.336,31.058,31.658,1417583,0
2002-10-08,31.766,32.837,30.429,32.412,3118161,0
2002-10-09,32.137,32.145,30.14,30.231,2740229,0
2002-10-10,30.08,31.553,29.509,31.393,2433928,0
2002-10-11,31.585,31.698,30.764,31.026,1576134,0
2002-10-14,30.292,31.402,29.844,31.302,1287083,0
2002-10-15,31.364,31.402,30.733,31.014,2051645,0
2002-10-16,31.014,31.014,29.769,29.769,2068370,0
2002-10-17,30.1,30.741,29.191,30.741,2307642,0
2002-10-18,30.358,31.264,30.1,31.105,1651064,0
2002-10-21,30.991,32.47,30.953,32.47,1491196,0
2002-10-22,32.427,32.767,31.324,31.741,1651324,0
2002-10-23,31.568,32.479,31.568,32.38,840281,0
2002-10-24,32.54,32.875,32.045,32.47,1354377,0
2002-10-25,32.479,32.692,32.009,32.396,1125247,0
2002-10-28,32.767,33.36,32.57,32.729,1588117,0
2002-10-29,32.616,33.026,31.849,32.314,1253637,0
2002-10-30,32.509,32.791,32.045,32.362,1518587,0
2002-10-31,31.917,32.356,31.386,31.446,1846614,0
2002-11-01,31.446,31.706,31.288,31.536,1262463,0
2002-11-04,31.766,32.548,31.545,32.396,2353204,0
2002-11-05,32.404,32.404,31.505,32.009,1568761,0
2002-11-06,32.198,32.463,31.955,32.441,985528,0
2002-11-07,32.356,32.356,31.044,31.402,2771701,0
2002-11-08,31.819,31.819,30.316,30.375,1709924,0
2002-11-11,30.384,30.687,29.995,30.536,871884,0
2002-11-12,30.687,30.907,29.457,29.531,1700972,0
2002-11-13,29.539,30.276,29.539,30.171,1731916,0
2002-11-14,30.316,30.701,30.276,30.626,743095,0
2002-11-15,30.626,30.921,30.458,30.893,962745,0
2002-11-18,31.212,31.272,30.496,30.618,812761,0
2002-11-19,30.618,30.618,30.165,30.3,786811,0
2002-11-20,30.316,30.504,29.966,30.458,1165935,0
2002-11-21,30.017,30.443,29.959,30.116,1157244,0
2002-11-22,30.116,30.687,29.608,30.451,1377686,0
2002-11-25,30.458,30.458,29.754,30.247,1863077,0
2002-11-26,30.247,30.247,29.679,29.7,1199913,0
2002-11-27,30.239,30.239,29.679,29.959,916788,0
2002-11-29,29.79,29.895,29.531,29.754,520943,0
2002-12-02,29.572,29.79,29.205,29.327,984340,0
2002-12-03,29.343,30.094,29.343,30.094,1136706,0
2002-12-04,30.261,30.375,29.778,29.778,1212683,0
2002-12-05,29.904,30.239,29.563,29.655,787740,0
2002-12-06,29.655,30.05,29.587,29.805,1040833,0
2002-12-09,29.942,30.67,29.942,30.331,1281424,0
2002-12-10,30.254,30.748,30.108,30.748,761271,0
2002-12-11,30.701,31.058,30.504,30.975,767061,0
2002-12-12,31.067,31.402,30.855,31.257,732693,0
2002-12-13,31.264,31.781,31.257,31.691,1430355,0
2002-12-16,31.963,31.963,31.331,31.732,1084422,0
2002-12-17,31.849,32.161,31.849,32.078,854370,0
2002-12-18,32.19,32.259,31.993,32.259,1113394,0
2002-12-19,32.115,32.259,31.924,32.145,773780,0
2002-12-20,32.371,32.448,32.19,32.356,1576531,0
2002-12-23,32.412,32.448,31.811,31.903,731903,0
2002-12-24,32.091,32.215,31.91,32.115,269823,0
2002-12-26,32.053,32.404,32.015,32.091,375432,0
2002-12-27,32.001,32.314,31.666,31.819,346987,0
2002-12-30,31.819,32.33,31.749,32.19,519760,0
2002-12-31,32.001,32.168,31.832,32.053,864775,0
2003-01-02,32.153,32.371,32.091,32.371,893613,0
2003-01-03,32.388,32.813,32.38,32.813,855951,0
2003-01-06,32.912,34.447,32.843,34.424,1908376,0
2003-01-07,34.433,34.433,33.048,33.382,1762600,0
2003-01-08,33.382,33.505,33.095,33.207,799589,0
2003-01-09,33.382,33.382,32.807,32.95,1186216,0
2003-01-10,32.95,32.95,32.371,32.837,1216107,0
2003-01-13,32.843,32.843,31.758,31.773,2465133,0
2003-01-14,31.773,31.773,31.026,31.453,2632243,0
2003-01-15,31.067,31.249,30.665,30.806,2188207,0
2003-01-16,30.877,31.666,30.2,31.224,4245515,0
2003-01-17,30.991,31.203,30.913,31.148,1251401,0
2003-01-21,31.067,31.415,30.626,30.877,1775898,0
2003-01-22,30.687,30.877,30.148,30.55,1442474,0
2003-01-23,30.618,31.058,30.618,30.93,1005282,0
2003-01-24,30.58,30.611,30.165,30.268,1086400,0
2003-01-27,29.966,30.034,29.259,29.312,1663046,0
2003-01-28,29.48,30.066,29.418,29.981,2390474,0
2003-01-29,29.981,30.066,29.501,29.769,1099834,0
2003-01-30,29.867,29.942,29.581,29.79,1168305,0
2003-01-31,29.79,30.08,29.608,29.883,1166329,0
2003-02-03,29.875,30.08,29.713,30.08,1229542,0
2003-02-04,29.981,30.011,29.79,29.875,951818,0
2003-02-05,29.942,30.058,29.547,29.547,903091,0
2003-02-06,29.418,29.928,29.418,29.895,1003967,0
2003-02-07,29.895,29.975,29.319,29.35,1502259,0
2003-02-10,29.426,29.655,29.276,29.473,1159748,0
2003-02-11,29.655,29.655,28.582,28.706,1065985,0
2003-02-12,28.818,28.843,27.893,28.097,1395331,0
2003-02-13,28.104,29.154,27.756,28.966,1408367,0
2003-02-14,29.006,29.655,29.006,29.638,1450769,0
2003-02-18,29.769,29.92,29.539,29.797,884789,0
2003-02-19,29.797,29.935,29.343,29.494,880976,0
2003-02-20,29.655,29.912,29.343,29.44,842913,0
2003-02-21,29.616,30.003,29.388,29.853,1151186,0
2003-02-24,29.86,30.133,29.646,29.778,1259433,0
2003-02-25,29.769,30.178,29.526,29.836,964587,0
2003-02-26,29.844,29.867,29.244,29.267,610490,0
2003-02-27,29.404,29.875,29.404,29.473,788131,0
2003-02-28,29.655,29.79,29.526,29.616,876232,0
2003-03-03,29.805,30.156,29.646,29.693,602589,0
2003-03-04,29.7,29.797,29.388,29.465,777601,0
2003-03-05,29.539,29.746,29.35,29.638,1056244,0
2003-03-06,29.581,29.805,29.396,29.729,756400,0
2003-03-07,29.655,29.844,29.487,29.79,659611,0
2003-03-10,29.616,29.616,29.048,29.048,982500,0
2003-03-11,29.082,29.48,28.858,28.899,1096801,0
2003-03-12,28.899,29.048,28.574,29.031,1681481,0
2003-03-13,29.221,29.299,28.826,28.858,1264305,0
2003-03-14,28.932,29.048,28.743,28.858,1242184,0
2003-03-17,28.85,29.41,28.75,29.41,1297360,0
2003-03-18,29.539,29.713,29.299,29.616,1543082,0
2003-03-19,29.608,29.713,29.358,29.531,1074284,0
2003-03-20,29.465,29.581,29.237,29.327,1056111,0
2003-03-21,29.426,29.995,29.205,29.995,1242840,0
2003-03-24,29.995,29.995,29.381,29.433,1025690,0
2003-03-25,29.44,29.951,29.41,29.761,1088634,0
2003-03-26,29.761,29.844,29.501,29.501,1155533,0
2003-03-27,29.501,29.501,28.991,29.282,2144221,0
2003-03-28,29.089,29.312,28.973,29.205,1294591,0
2003-03-31,29.205,29.396,28.958,29.214,1447083,0
2003-04-01,29.205,29.608,29.147,29.547,1829363,0
2003-04-02,29.547,29.769,29.531,29.616,1414162,0
2003-04-03,29.616,29.778,29.44,29.616,972360,0
2003-04-04,29.693,29.883,29.547,29.875,698455,0
2003-04-07,30.003,30.316,29.563,29.629,899537,0
2003-04-08,29.629,29.928,29.539,29.655,845810,0
2003-04-09,29.79,29.895,29.547,29.6,831589,0
2003-04-10,29.547,29.912,29.526,29.883,686077,0
2003-04-11,29.981,30.165,29.844,29.995,1045442,0
2003-04-14,30.003,30.165,29.951,30.017,951422,0
2003-04-15,30.034,30.337,29.995,30.292,590209,0
2003-04-16,30.3,30.3,29.67,29.844,1094431,0
2003-04-17,29.844,29.92,29.616,29.686,1062959,0
2003-04-21,29.693,29.693,29.006,29.244,1686620,0
2003-04-22,29.244,29.679,29.13,29.572,1161194,0
2003-04-23,29.595,29.655,29.276,29.616,849496,0
2003-04-24,29.547,29.981,29.547,29.797,818684,0
2003-04-25,29.746,29.942,29.465,29.547,978283,0
2003-04-28,29.581,29.92,29.572,29.844,1396911,0
2003-04-29,29.853,29.935,29.572,29.581,1429305,0
2003-04-30,29.729,29.729,29.473,29.518,1009100,0
2003-05-01,29.518,29.608,29.169,29.509,1127485,0
2003-05-02,29.426,29.6,29.244,29.366,1240336,0
2003-05-05,29.501,29.581,29.335,29.465,733089,0
2003-05-06,29.595,29.646,29.375,29.473,753894,0
2003-05-07,29.473,29.686,29.35,29.554,798140,0
2003-05-08,29.554,29.784,29.48,29.693,998300,0
2003-05-09,29.805,29.995,29.581,29.988,2803962,0
2003-05-12,29.729,29.737,29.404,29.404,1051238,0
2003-05-13,29.404,29.646,29.404,29.616,1097725,0
2003-05-14,29.769,29.797,29.638,29.7,954318,0
2003-05-15,29.713,30.066,29.581,30.041,1297754,0
2003-05-16,30.05,30.822,30.05,30.794,2208747,0
2003-05-19,30.285,30.757,30.285,30.603,3991097,0
2003-05-20,30.716,30.716,30.392,30.565,1946562,0
2003-05-21,30.565,30.893,30.375,30.847,1839110,0
2003-05-22,30.847,31.485,30.831,31.446,2124207,0
2003-05-23,31.666,33.079,31.666,32.668,3869423,0
2003-05-27,32.692,33.61,32.692,33.367,3641873,0
2003-05-28,33.413,33.522,33.071,33.286,2837281,0
2003-05-29,33.185,33.345,32.198,32.448,2308296,0
2003-05-30,32.35,32.647,32.244,32.647,2419574,0
2003-06-02,32.639,32.807,32.35,32.668,1746929,0
2003-06-03,32.729,32.995,32.419,32.875,1576923,0
2003-06-04,32.807,33.223,32.677,33.111,946546,0
2003-06-05,33.111,33.111,32.502,32.502,1492515,0
2003-06-06,32.692,32.791,32.221,32.441,1314212,0
2003-06-09,32.35,32.441,32.215,32.362,1132622,0
2003-06-10,32.362,32.502,32.085,32.091,1126958,0
2003-06-11,32.07,32.19,31.872,32.129,1293670,0
2003-06-12,32.273,32.883,32.009,32.783,1295774,0
2003-06-13,32.807,32.883,32.085,32.153,1214528,0
2003-06-16,32.502,32.82,32.427,32.82,1450504,0
2003-06-17,33.337,33.337,32.441,32.455,1530965,0
2003-06-18,32.236,32.973,32.236,32.973,1270889,0
2003-06-19,33.185,33.407,32.867,33.253,1470916,0
2003-06-20,33.428,33.564,32.979,33.103,2600245,0
2003-06-23,32.807,33.202,32.677,32.995,1104178,0
2003-06-24,32.995,33.207,32.889,32.973,843181,0
2003-06-25,33.185,33.527,32.973,33.012,1291955,0
2003-06-26,33.202,33.286,32.966,33.13,884261,0
2003-06-27,33.13,33.207,32.767,32.775,782865,0
2003-06-30,32.654,32.988,32.639,32.867,779833,0
2003-07-01,32.867,32.995,32.412,32.966,1435628,0
2003-07-02,33.185,33.245,32.889,33.041,1465651,0
2003-07-03,33.033,33.095,32.807,32.883,715575,0
2003-07-07,32.807,32.995,32.576,32.616,945892,0
2003-07-08,32.388,32.448,31.758,31.819,2041639,0
2003-07-09,31.857,31.955,31.477,31.553,1402703,0
2003-07-10,31.439,31.439,30.847,30.872,1802102,0
2003-07-11,30.969,31.105,30.764,31.099,2090231,0
2003-07-14,31.364,31.494,31.051,31.148,1389931,0
2003-07-15,31.134,31.288,30.771,30.872,1288138,0
2003-07-16,30.953,30.953,30.384,30.656,1221109,0
2003-07-17,30.466,30.588,30.011,30.337,1484091,0
2003-07-18,30.603,31.035,30.451,30.961,1175418,0
2003-07-21,30.946,30.953,30.352,30.529,824216,0
2003-07-22,30.529,30.969,30.285,30.893,1497913,0
2003-07-23,30.907,30.984,30.58,30.716,931537,0
2003-07-24,30.724,30.991,30.513,30.733,1027797,0
2003-07-25,30.733,30.831,30.529,30.709,711888,0
2003-07-28,30.665,30.687,30.292,30.3,952608,0
2003-07-29,30.3,30.656,30.225,30.3,872672,0
2003-07-30,30.529,30.558,30.239,30.3,1014367,0
2003-07-31,30.309,30.375,30.066,30.156,1125641,0
2003-08-01,30.148,30.148,29.805,29.812,878995,0
2003-08-04,29.812,29.966,29.426,29.92,1789062,0
2003-08-05,29.912,29.92,29.616,29.686,1241655,0
2003-08-06,29.655,30.066,29.276,29.995,1709527,0
2003-08-07,30.088,30.491,29.92,30.466,1543871,0
2003-08-08,30.529,30.898,30.474,30.893,4248014,0
2003-08-11,30.52,30.611,30.003,30.331,1118136,0
2003-08-12,30.323,30.406,30.125,30.392,979738,0
2003-08-13,30.451,30.483,30.017,30.125,1071120,0
2003-08-14,30.185,30.185,29.844,29.995,902172,0
2003-08-15,30.073,30.185,29.662,29.853,1357536,0
2003-08-18,29.853,30.178,29.812,29.988,1545055,0
2003-08-19,30.185,30.261,30.034,30.225,881496,0
2003-08-20,30.225,30.331,30.225,30.247,1730205,0
2003-08-21,30.375,30.443,30.156,30.156,1534521,0
2003-08-22,30.337,30.375,30.003,30.025,1354248,0
2003-08-25,29.966,30.261,29.92,30.231,557294,0
2003-08-26,30.108,30.358,30.05,30.331,705698,0
2003-08-27,30.225,30.3,30.011,30.011,738619,0
2003-08-28,30.025,30.041,29.754,29.883,964324,0
2003-08-29,29.883,30.025,29.72,30.017,556896,0
2003-09-02,29.805,30.216,29.655,30.133,2268927,0
2003-09-03,30.3,30.323,29.959,30.268,1134729,0
2003-09-04,30.316,30.352,30.08,30.192,1011339,0
2003-09-05,30.148,30.216,29.883,29.942,890983,0
2003-09-08,29.995,30.429,29.895,30.406,747573,0
2003-09-09,30.375,30.375,30.165,30.231,602721,0
2003-09-10,30.239,30.588,30.178,30.588,1110497,0
2003-09-11,30.595,30.864,30.309,30.375,958270,0
2003-09-12,30.375,30.67,30.268,30.635,783656,0
2003-09-15,30.771,30.779,30.268,30.52,719655,0
2003-09-16,30.67,30.946,30.565,30.779,776545,0
2003-09-17,30.694,30.694,30.406,30.529,558212,0
2003-09-18,30.626,31.014,30.558,30.839,673566,0
2003-09-19,30.839,31.157,30.771,31.148,1465782,0
2003-09-22,30.984,31.058,30.855,31.051,1011867,0
2003-09-23,30.984,31.134,30.937,31.051,980524,0
2003-09-24,31.082,31.134,30.787,30.814,1282740,0
2003-09-25,30.814,30.93,30.529,30.898,1063350,0
2003-09-26,30.806,31.198,30.635,31.189,858455,0
2003-09-29,31.148,31.324,30.907,31.257,682259,0
2003-09-30,31.257,31.272,30.757,30.953,965773,0
2003-10-01,30.984,31.348,30.877,31.339,1099044,0
2003-10-02,31.295,31.386,31.099,31.302,865824,0
2003-10-03,31.302,31.462,31.148,31.198,1432597,0
2003-10-06,31.198,31.288,31.105,31.148,593504,0
2003-10-07,31.134,31.309,30.847,31.127,1422590,0
2003-10-08,31.127,31.134,30.831,31.035,686733,0
2003-10-09,31.099,31.157,30.709,30.93,1167648,0
2003-10-10,30.93,31.022,30.635,30.847,625372,0
2003-10-13,30.921,31.058,30.806,30.831,725976,0
2003-10-14,30.831,31.044,30.757,30.946,941413,0
2003-10-15,30.864,30.864,30.496,30.716,1663701,0
2003-10-16,30.716,30.839,30.415,30.716,1199518,0
2003-10-17,30.779,30.814,30.491,30.733,1518587,0
2003-10-20,30.872,30.884,30.529,30.687,1069803,0
2003-10-21,30.724,30.872,30.565,30.757,731643,0
2003-10-22,30.757,30.953,30.67,30.724,766273,0
2003-10-23,30.679,30.877,30.611,30.771,754553,0
2003-10-24,30.603,31.006,30.595,30.975,706353,0
2003-10-27,30.975,31.224,30.779,30.814,714782,0
2003-10-28,30.814,31.006,30.757,30.991,701221,0
2003-10-29,30.872,31.076,30.822,30.864,558081,0
2003-10-30,30.864,31.006,30.716,30.946,537404,0
2003-10-31,30.946,31.134,30.733,30.733,814734,0
2003-11-03,30.884,31.212,30.839,31.212,840151,0
2003-11-04,31.212,31.249,30.946,30.998,846226,0
2003-11-05,31.044,31.189,30.984,31.166,713599,0
2003-11-06,31.288,31.372,31.12,31.372,3146209,0
2003-11-07,30.946,31.006,30.679,30.679,1428513,0
2003-11-10,30.679,30.831,30.3,30.352,1748508,0
2003-11-11,30.352,30.352,30.185,30.208,962615,0
2003-11-12,30.208,30.285,30.041,30.14,1279450,0
2003-11-13,30.041,30.208,30.017,30.108,1166990,0
2003-11-14,30.108,30.276,29.995,29.995,965115,0
2003-11-17,29.988,29.995,29.622,29.7,1436023,0
2003-11-18,29.844,29.966,29.465,29.622,1348715,0
2003-11-19,29.754,29.92,29.622,29.844,1085347,0
2003-11-20,29.769,30.178,29.67,29.836,1228487,0
2003-11-21,29.995,30.088,29.805,29.92,936146,0
2003-11-24,30.108,30.185,29.995,30.094,959984,0
2003-11-25,30.133,30.491,30.003,30.358,888082,0
2003-11-26,30.366,30.513,30.285,30.513,651444,0
2003-11-28,30.437,30.611,30.437,30.603,344355,0
2003-12-01,30.415,30.921,30.415,30.884,1008306,0
2003-12-02,30.907,30.913,30.748,30.872,631164,0
2003-12-03,30.872,31.082,30.787,30.877,811179,0
2003-12-04,30.839,31.051,30.799,31.044,543593,0
2003-12-05,31.006,31.372,31.006,31.173,833302,0
2003-12-08,31.173,31.439,31.082,31.295,553999,0
2003-12-09,31.295,31.364,30.969,30.975,901381,0
2003-12-10,31.082,31.198,31.022,31.022,680943,0
2003-12-11,31.099,31.264,31.051,31.249,1129986,0
2003-12-12,31.324,31.477,31.173,31.477,1399148,0
2003-12-15,31.706,31.706,31.393,31.477,1292748,0
2003-12-16,31.477,31.553,31.257,31.553,1125378,0
2003-12-17,31.553,31.727,31.339,31.727,1041102,0
2003-12-18,31.666,32.122,31.514,32.122,1050714,0
2003-12-19,32.122,32.236,31.971,32.182,1152107,0
2003-12-22,32.078,32.388,31.917,32.388,1118793,0
2003-12-23,32.502,32.647,32.419,32.647,1053343,0
2003-12-24,32.647,32.668,32.487,32.525,388207,0
2003-12-26,32.639,32.639,32.487,32.54,208717,0
2003-12-29,32.592,33.02,32.564,32.966,1197406,0
2003-12-30,32.966,33.012,32.858,32.875,1076654,0
2003-12-31,32.828,32.904,32.654,32.662,846601,0
2004-01-02,32.699,32.798,32.555,32.639,1508055,0
2004-01-05,32.639,32.716,32.115,32.427,2242591,0
2004-01-06,32.314,32.434,32.129,32.412,1169888,0
2004-01-07,32.412,32.576,32.35,32.576,1402309,0
2004-01-08,32.576,32.767,32.356,32.525,1212027,0
2004-01-09,32.525,32.639,32.33,32.564,1063748,0
2004-01-12,32.487,32.592,32.288,32.495,1195698,0
2004-01-13,32.495,32.767,32.495,32.668,1133543,0
2004-01-14,32.677,32.798,32.623,32.699,595083,0
2004-01-15,32.767,32.791,32.441,32.54,781810,0
2004-01-16,32.54,32.677,32.463,32.532,670011,0
2004-01-20,32.502,32.783,32.427,32.783,536087,0
2004-01-21,32.783,33.328,32.564,33.328,1044653,0
2004-01-22,32.95,33.49,32.775,32.928,1104836,0
2004-01-23,32.883,32.897,32.463,32.843,1876903,0
2004-01-26,32.843,32.843,32.259,32.38,1335285,0
2004-01-27,32.388,32.388,32.053,32.108,1888358,0
2004-01-28,32.236,33.048,32.161,32.957,3377054,0
2004-01-29,32.957,33.374,32.654,33.253,2069558,0
2004-01-30,33.262,33.306,33.026,33.286,1347528,0
2004-02-02,33.292,33.505,33.238,33.473,1705447,0
2004-02-03,33.473,33.785,33.374,33.768,1332254,0
2004-02-04,33.754,33.754,33.223,33.298,2145538,0
2004-02-05,33.604,33.641,33.063,33.086,1718087,0
2004-02-06,33.147,33.253,32.957,32.979,1452351,0
2004-02-09,32.273,33.238,32.236,32.623,1553750,0
2004-02-10,32.631,32.807,32.576,32.775,1596677,0
2004-02-11,32.807,33.13,32.576,33.13,1678846,0
2004-02-12,32.995,33.103,32.875,33.02,1018715,0
2004-02-13,33.055,33.13,32.783,32.912,990267,0
2004-02-17,32.934,33.026,32.791,33.02,780496,0
2004-02-18,33.079,33.279,32.988,33.279,1408632,0
2004-02-19,33.413,33.564,33.367,33.522,1796178,0
2004-02-20,33.522,33.522,32.988,33.086,948526,0
2004-02-23,33.086,33.238,32.875,33.071,728874,0
2004-02-24,33.071,33.147,32.729,33.147,1107467,0
2004-02-25,33.147,33.245,33.033,33.041,942992,0
2004-02-26,33.071,33.202,32.897,33.13,878337,0
2004-02-27,32.609,33.581,32.609,33.541,1984223,0
2004-03-01,33.541,33.891,33.428,33.768,982364,0
2004-03-02,33.768,34.135,33.604,33.831,1301573,0
2004-03-03,33.891,34.005,33.581,33.899,1126428,0
2004-03-04,33.838,34.065,33.768,33.96,912312,0
2004-03-05,33.998,34.163,33.899,34.096,1329622,0
2004-03-08,34.104,34.179,33.908,33.936,823032,0
2004-03-09,33.899,33.899,33.581,33.762,1323694,0
2004-03-10,33.908,34.096,33.589,33.663,1391250,0
2004-03-11,33.581,33.877,33.086,33.086,1345031,0
2004-03-12,33.071,33.262,32.973,33.262,861084,0
2004-03-15,33.298,33.399,33.111,33.306,772329,0
2004-03-16,33.527,33.694,33.413,33.541,1066776,0
2004-03-17,33.733,34.128,33.702,34.128,957613,0
2004-03-18,33.944,33.983,33.533,33.801,1053083,0
2004-03-19,33.68,33.891,33.505,33.505,699509,0
2004-03-22,33.49,33.604,33.111,33.171,1094038,0
2004-03-23,33.179,33.513,33.118,33.399,1049135,0
2004-03-24,33.444,33.641,33.292,33.374,704906,0
2004-03-25,33.45,33.533,33.337,33.499,609833,0
2004-03-26,33.399,33.641,33.292,33.345,592320,0
2004-03-29,33.49,33.49,33.194,33.407,884399,0
2004-03-30,33.407,33.694,33.223,33.694,840412,0
2004-03-31,33.564,33.628,33.407,33.49,977101,0
2004-04-01,33.564,33.604,33.473,33.522,1174891,0
2004-04-02,33.527,33.527,33.207,33.314,1306183,0
2004-04-05,33.314,33.564,33.185,33.557,788790,0
2004-04-06,33.436,33.557,33.292,33.328,712676,0
2004-04-07,33.279,33.399,32.883,32.889,1690042,0
2004-04-08,32.897,33.033,32.692,32.957,925612,0
2004-04-12,32.828,33.02,32.362,32.434,1882695,0
2004-04-13,32.427,32.427,31.627,32.009,2305931,0
2004-04-14,31.932,32.108,31.621,31.819,1956045,0
2004-04-15,31.986,32.122,31.881,32.038,1575213,0
2004-04-16,32.038,32.174,31.947,32.145,1259433,0
2004-04-19,32.009,32.045,31.824,31.917,689372,0
2004-04-20,31.857,32.122,31.658,31.658,890321,0
2004-04-21,31.706,31.849,31.439,31.698,1142101,0
2004-04-22,31.706,32.434,31.47,32.174,2511754,0
2004-04-23,32.108,32.108,31.683,32.001,1637236,0
2004-04-26,32.009,32.137,31.732,31.84,1750223,0
2004-04-27,31.971,32.001,31.698,31.849,1068223,0
2004-04-28,31.824,31.895,31.585,31.591,937465,0
2004-04-29,31.683,31.857,31.148,31.309,1229671,0
2004-04-30,31.364,31.501,31.058,31.295,1537022,0
2004-05-03,31.212,31.309,30.907,31.28,1215448,0
2004-05-04,31.249,31.501,31.099,31.316,1016211,0
2004-05-05,31.288,31.477,31.212,31.324,1180686,0
2004-05-06,31.134,31.576,31.026,31.505,1030302,0
2004-05-07,31.494,31.494,30.331,30.358,3418535,0
2004-05-10,29.769,29.928,29.426,29.608,2469748,0
2004-05-11,28.818,29.244,28.272,28.659,5912904,0
2004-05-12,28.659,29.04,28.475,28.743,12534539,0
2004-05-13,28.697,28.804,28.591,28.722,2324234,0
2004-05-14,28.706,29.078,28.681,28.991,2896142,0
2004-05-17,28.917,28.917,28.326,28.551,2134345,0
2004-05-18,28.69,28.75,28.559,28.681,2135531,0
2004-05-19,28.766,28.85,28.287,28.292,1733762,0
2004-05-20,28.377,28.631,28.334,28.501,1549272,0
2004-05-21,28.706,28.75,28.545,28.697,1375976,0
2004-05-24,28.75,28.999,28.673,28.925,1351482,0
2004-05-25,28.925,29.229,28.818,29.139,1446031,0
2004-05-26,29.191,29.494,28.932,29.449,1637898,0
2004-05-27,29.526,29.829,29.388,29.473,1936949,0
2004-05-28,29.539,29.821,29.449,29.812,1825940,0
2004-06-01,29.935,29.966,29.638,29.679,1459987,0
2004-06-02,29.79,29.875,29.662,29.829,913234,0
2004-06-03,29.829,29.844,29.44,29.457,1414424,0
2004-06-04,29.539,29.867,29.501,29.769,1418638,0
2004-06-07,29.769,29.928,29.769,29.829,1096404,0
2004-06-08,29.883,29.883,29.48,29.706,1260750,0
2004-06-09,29.693,29.797,29.375,29.44,900063,0
2004-06-10,29.616,29.662,29.44,29.662,639330,0
2004-06-14,29.501,29.539,29.319,29.319,1423776,0
2004-06-15,29.693,29.713,29.449,29.587,1344369,0
2004-06-16,29.693,29.829,29.581,29.629,779313,0
2004-06-17,29.629,29.769,29.44,29.706,681860,0
2004-06-18,29.713,30.041,29.494,30.017,1993839,0
2004-06-21,30.017,30.392,29.888,30.309,1320534,0
2004-06-22,30.192,30.429,30.192,30.352,1928920,0
2004-06-23,30.261,30.643,30.165,30.618,1921675,0
2004-06-24,30.635,30.764,30.558,30.603,848313,0
2004-06-25,30.603,30.709,30.422,30.588,1332124,0
2004-06-28,30.665,30.779,30.375,30.513,883604,0
2004-06-29,30.55,30.55,29.975,30.185,895981,0
2004-06-30,30.3,30.331,29.754,30.192,1046762,0
2004-07-01,30.088,30.276,29.706,29.912,1264045,0
2004-07-02,29.959,30.276,29.883,30.094,720051,0
2004-07-06,30.073,30.108,29.836,29.86,1273392,0
2004-07-07,29.86,29.942,29.746,29.867,748759,0
2004-07-08,29.867,30.116,29.784,29.942,1195298,0
2004-07-09,29.995,30.08,29.784,29.951,936410,0
2004-07-12,29.981,30.058,29.844,30.041,663953,0
2004-07-13,29.995,30.041,29.904,30.034,605619,0
2004-07-14,29.92,30.375,29.92,30.366,1029246,0
2004-07-15,30.437,30.58,30.384,30.429,972231,0
2004-07-16,30.443,30.558,30.3,30.309,1026483,0
2004-07-19,30.415,30.687,30.337,30.65,1438390,0
2004-07-20,30.679,30.794,30.483,30.588,1132355,0
2004-07-21,30.588,30.618,30.14,30.3,1061642,0
2004-07-22,30.375,30.451,30.192,30.247,1349902,0
2004-07-23,30.268,30.466,30.088,30.415,1455907,0
2004-07-26,30.415,30.558,30.073,30.148,881365,0
2004-07-27,30.148,30.247,29.935,30.034,1433124,0
2004-07-28,30.041,30.451,30.034,30.437,1199518,0
2004-07-29,30.558,30.872,30.422,30.872,1319481,0
2004-07-30,30.872,31.112,30.822,31.112,993825,0
2004-08-02,31.112,31.339,30.984,31.264,1026349,0
2004-08-03,31.264,31.477,31.12,31.372,938911,0
2004-08-04,31.339,31.576,31.181,31.56,1197541,0
2004-08-05,31.621,31.65,31.148,31.173,743492,0
2004-08-06,31.173,31.857,31.173,31.606,1876109,0
2004-08-09,31.272,31.28,30.679,30.884,1974480,0
2004-08-10,30.884,31.082,30.779,31.044,1276158,0
2004-08-11,30.907,31.264,30.898,31.264,816446,0
2004-08-12,31.241,31.408,31.082,31.134,914941,0
2004-08-13,31.134,31.157,30.937,31.058,499086,0
2004-08-16,31.157,31.198,30.953,31.099,625897,0
2004-08-17,31.099,31.173,31.006,31.058,499873,0
2004-08-18,31.091,31.494,31.058,31.402,1045971,0
2004-08-19,31.393,31.393,31.026,31.076,876232,0
2004-08-20,31.022,31.127,30.946,31.035,849103,0
2004-08-23,31.044,31.166,30.969,30.984,548201,0
2004-08-24,31.099,31.105,30.961,31.026,609303,0
2004-08-25,31.12,31.249,31.035,31.232,701353,0
2004-08-26,31.309,31.372,31.212,31.272,716366,0
2004-08-27,31.249,31.402,31.232,31.339,473013,0
2004-08-30,31.364,31.56,31.288,31.453,602325,0
2004-08-31,31.462,32.045,31.462,32.045,1017526,0
2004-09-01,31.971,32.207,31.955,32.207,1019240,0
2004-09-02,32.207,32.404,32.161,32.38,888738,0
2004-09-03,32.35,32.455,32.236,32.396,717422,0
2004-09-07,32.54,32.576,32.434,32.548,830800,0
2004-09-08,32.441,32.448,31.903,32.009,954975,0
2004-09-09,31.971,32.122,31.749,31.797,1479217,0
2004-09-10,31.758,31.872,31.462,31.84,1814219,0
2004-09-13,31.84,31.84,31.6,31.758,1092982,0
2004-09-14,31.712,31.732,31.408,31.514,1010550,0
2004-09-15,31.591,31.666,31.453,31.65,692792,0
2004-09-16,31.819,32.115,31.749,32.07,679230,0
2004-09-17,32.145,32.314,32.122,32.28,908622,0
2004-09-20,32.198,32.28,32.038,32.122,564268,0
2004-09-21,32.236,32.236,31.993,32.137,545438,0
2004-09-22,32.009,32.153,31.91,31.971,814206,0
2004-09-23,31.932,31.979,31.613,31.613,743232,0
2004-09-24,31.553,31.683,31.415,31.635,873861,0
2004-09-27,31.591,31.924,31.545,31.84,617732,0
2004-09-28,31.749,32.122,31.749,31.986,1047421,0
2004-09-29,31.979,31.979,31.741,31.895,598771,0
2004-09-30,31.819,32.031,31.819,31.924,1104966,0
2004-10-01,32.015,32.161,31.963,32.129,872541,0
2004-10-04,32.221,32.487,32.099,32.441,913627,0
2004-10-05,32.336,32.564,32.336,32.525,739411,0
2004-10-06,32.555,32.716,32.419,32.654,1062827,0
2004-10-07,32.35,32.6,32.228,32.259,996722,0
2004-10-08,32.33,32.487,32.153,32.265,958926,0
2004-10-11,32.265,32.487,32.198,32.455,500797,0
2004-10-12,32.463,32.843,32.342,32.843,1280766,0
2004-10-13,32.843,32.843,32.259,32.388,1113922,0
2004-10-14,32.288,32.502,32.265,32.434,798800,0
2004-10-15,32.434,32.92,32.434,32.843,1197936,0
2004-10-18,32.707,32.791,32.509,32.623,1083895,0
2004-10-19,32.623,32.639,32.207,32.251,906912,0
2004-10-20,32.273,32.412,32.053,32.38,1082448,0
2004-10-21,32.273,32.631,32.198,32.609,773253,0
2004-10-22,32.647,33.02,32.576,32.92,993560,0
2004-10-25,32.995,33.223,32.85,33.095,947604,0
2004-10-26,33.033,33.413,32.889,33.413,1048078,0
2004-10-27,33.262,33.374,33.086,33.163,957741,0
2004-10-28,33.163,33.215,32.912,33.033,947339,0
2004-10-29,33.041,33.063,32.843,32.995,1515689,0
2004-11-01,32.941,33.215,32.889,33.041,1524647,0
2004-11-02,32.995,33.02,32.584,32.592,1759302,0
2004-11-03,32.92,33.345,32.92,33.314,1296960,0
2004-11-04,33.314,34.31,33.292,34.31,1723755,0
2004-11-05,34.31,34.31,33.717,34.204,2290785,0
2004-11-08,33.768,34.005,33.762,33.877,2389814,0
2004-11-09,33.877,33.922,33.557,33.61,1006465,0
2004-11-10,33.754,33.96,33.49,33.768,1060457,0
2004-11-11,33.96,34.348,33.762,34.248,811573,0
2004-11-12,34.286,34.622,34.104,34.622,734802,0
2004-11-15,34.515,34.605,34.195,34.256,622344,0
2004-11-16,34.256,34.489,34.142,34.163,560452,0
2004-11-17,34.171,34.294,33.845,33.936,1038861,0
2004-11-18,33.936,34.121,33.929,34.005,592712,0
2004-11-19,34.005,34.171,33.61,33.831,920608,0
2004-11-22,33.944,34.171,33.845,34.171,855161,0
2004-11-23,33.944,34.455,33.944,34.286,979339,0
2004-11-24,34.44,34.523,34.156,34.211,834481,0
2004-11-26,34.4,34.553,34.362,34.476,275747,0
2004-11-29,34.476,34.476,33.845,33.99,916262,0
2004-11-30,33.868,33.944,33.298,33.298,1447478,0
2004-12-01,33.473,33.49,32.752,33.292,2368216,0
2004-12-02,33.071,33.23,32.837,33.026,1230198,0
2004-12-03,33.337,33.391,33.026,33.103,1815010,0
2004-12-06,33.147,33.482,32.941,33.482,1203863,0
2004-12-07,33.413,33.513,33.207,33.207,1072175,0
2004-12-08,33.238,33.353,33.003,33.026,872280,0
2004-12-09,32.934,33.185,32.928,32.928,1055453,0
2004-12-10,33.522,33.522,32.775,32.995,1077183,0
2004-12-13,33.223,33.628,33.095,33.61,723347,0
2004-12-14,33.641,33.86,33.436,33.845,818421,0
2004-12-15,33.891,33.908,33.589,33.793,1191087,0
2004-12-16,33.983,33.983,33.436,33.564,1320006,0
2004-12-17,33.533,33.604,33.322,33.473,1822648,0
2004-12-20,33.663,33.754,33.473,33.557,1400599,0
2004-12-21,33.527,33.899,33.436,33.868,1079024,0
2004-12-22,33.944,33.944,33.663,33.733,1275103,0
2004-12-23,33.853,33.885,33.597,33.868,1568235,0
2004-12-27,33.86,33.944,33.322,33.322,1130384,0
2004-12-28,33.49,33.589,33.253,33.374,1222298,0
2004-12-29,33.473,33.522,33.279,33.45,713469,0
2004-12-30,33.45,33.702,33.428,33.557,782076,0
2004-12-31,33.541,33.541,33.223,33.223,549914,0
2005-01-03,33.23,33.345,32.716,32.883,1749958,0
2005-01-04,32.973,33.103,32.775,32.783,1527146,0
2005-01-05,32.623,32.639,32.306,32.427,2786714,0
2005-01-06,32.388,32.54,32.371,32.463,1170942,0
2005-01-07,32.639,32.775,32.35,32.555,1150398,0
2005-01-10,32.631,33.033,32.592,32.973,1606159,0
2005-01-11,33.111,33.118,32.722,32.912,1339623,0
2005-01-12,33.048,33.147,32.813,33.02,894007,0
2005-01-13,33.063,33.223,32.95,33.026,788131,0
2005-01-14,33.111,33.306,32.897,32.979,990530,0
2005-01-18,32.92,33.399,32.82,33.399,1080737,0
2005-01-19,33.399,33.522,33.185,33.202,669752,0
2005-01-20,33.111,33.345,33.048,33.147,760743,0
2005-01-21,33.147,33.27,32.928,32.957,974202,0
2005-01-24,32.995,33.399,32.995,33.095,909285,0
2005-01-25,33.185,33.345,32.858,32.858,1929052,0
2005-01-26,32.92,33.279,32.875,33.223,1008837,0
2005-01-27,33.171,33.171,32.798,33.111,2526767,0
2005-01-28,33.111,33.111,32.668,32.883,1117477,0
2005-01-31,33.262,33.391,32.85,33.314,1344898,0
2005-02-01,33.194,33.391,33.103,33.279,1483560,0
2005-02-02,33.262,33.286,33.086,33.23,1097196,0
2005-02-03,33.23,33.23,32.988,33.111,1312633,0
2005-02-04,33.298,33.557,33.147,33.557,1333307,0
2005-02-07,33.548,33.564,33.345,33.527,968143,0
2005-02-08,33.541,33.641,33.391,33.413,1207815,0
2005-02-09,33.49,33.61,33.413,33.573,970384,0
2005-02-10,33.647,33.868,33.527,33.868,1160537,0
2005-02-11,33.868,33.952,33.654,33.868,1812642,0
2005-02-14,33.754,33.754,33.345,33.466,3023873,0
2005-02-15,33.597,33.604,33.345,33.42,946024,0
2005-02-16,33.42,33.522,33.202,33.499,1021346,0
2005-02-17,33.499,33.548,33.36,33.399,1111811,0
2005-02-18,33.399,33.399,32.85,33.003,1293803,0
2005-02-22,32.957,32.966,32.137,32.137,1611955,0
2005-02-23,32.38,32.57,32.168,32.168,1113394,0
2005-02-24,32.314,32.487,32.288,32.434,1057954,0
2005-02-25,32.448,32.867,32.336,32.729,1525305,0
2005-02-28,32.828,32.883,32.396,32.463,1423117,0
2005-03-01,32.502,32.722,32.336,32.463,1996472,0
2005-03-02,32.388,32.495,32.198,32.314,1254562,0
2005-03-03,32.388,32.47,32.161,32.198,1466310,0
2005-03-04,32.314,32.813,32.314,32.584,1870847,0
2005-03-07,32.752,32.791,32.502,32.654,1276546,0
2005-03-08,32.654,32.654,32.236,32.259,1323827,0
2005-03-09,32.161,32.168,31.627,31.675,2320286,0
2005-03-10,31.971,32.085,31.627,32.045,1907319,0
2005-03-11,32.045,32.244,31.819,31.819,964062,0
2005-03-14,32.108,32.38,32.053,32.314,1313950,0
2005-03-15,32.54,32.609,32.122,32.207,973549,0
2005-03-16,32.412,32.412,31.749,32.031,1463149,0
2005-03-17,32.221,32.448,32.009,32.115,987764,0
2005-03-18,32.273,32.288,31.494,31.781,3028614,0
2005-03-21,31.895,31.971,31.65,31.832,1915748,0
2005-03-22,31.895,31.986,31.505,31.576,2242328,0
2005-03-23,31.501,31.591,31.212,31.514,1532410,0
2005-03-24,31.698,31.938,31.613,31.712,964986,0
2005-03-28,31.84,31.932,31.6,31.613,763900,0
2005-03-29,31.727,31.727,31.316,31.446,1173443,0
2005-03-30,31.446,31.832,31.446,31.806,1131302,0
2005-03-31,31.895,32.153,31.857,32.031,2683339,0
2005-04-01,32.198,32.35,31.706,31.773,1389140,0
2005-04-04,31.781,31.824,31.514,31.6,1567576,0
2005-04-05,31.683,31.986,31.627,31.986,748627,0
2005-04-06,32.024,32.182,31.924,31.993,777334,0
2005-04-07,32.061,32.28,31.955,32.259,998829,0
2005-04-08,32.265,32.342,32.031,32.045,1224007,0
2005-04-11,32.099,32.412,32.099,32.19,876492,0
2005-04-12,32.099,32.692,31.938,32.662,1377816,0
2005-04-13,32.509,32.791,32.371,32.502,1681087,0
2005-04-14,32.509,32.639,32.38,32.463,1648560,0
2005-04-15,32.463,32.487,32.053,32.053,1735343,0
2005-04-18,32.053,32.388,31.895,32.153,1412981,0
2005-04-19,32.174,32.516,32.129,32.356,1096801,0
2005-04-20,32.321,32.419,32.099,32.244,895981,0
2005-04-21,32.616,32.767,32.288,32.631,1335938,0
2005-04-22,32.631,32.995,32.495,32.783,1284977,0
2005-04-25,32.883,33.103,32.813,33.103,1541763,0
2005-04-26,33.003,33.147,32.783,32.889,1094961,0
2005-04-27,32.867,33.147,32.576,32.988,2104981,0
2005-04-28,32.95,33.095,32.548,32.57,1381633,0
2005-04-29,32.654,32.904,32.455,32.867,1893102,0
2005-05-02,33.033,33.147,32.941,33.118,878601,0
2005-05-03,33.071,33.322,32.95,33.179,1029645,0
2005-05-04,33.179,33.253,32.957,33.23,1201489,0
2005-05-05,33.125,33.49,33.063,33.45,1661727,0
2005-05-06,33.527,33.74,33.322,33.628,2068900,0
2005-05-09,33.733,34.074,33.573,34.058,2057968,0
2005-05-10,33.96,34.188,33.801,34.081,1958019,0
2005-05-11,34.156,34.629,34.043,34.553,2471586,0
2005-05-12,34.553,34.613,34.333,34.515,1880588,0
2005-05-13,34.629,34.796,34.171,34.469,3706266,0
2005-05-16,34.035,34.651,33.983,34.581,3704156,0
2005-05-17,34.362,34.681,34.31,34.629,1937346,0
2005-05-18,34.742,35.006,34.581,34.766,1506869,0
2005-05-19,34.748,34.834,34.476,34.665,1488037,0
2005-05-20,34.748,34.748,34.497,34.72,1504499,0
2005-05-23,34.735,34.742,34.4,34.515,2715206,0
2005-05-24,34.547,34.688,34.341,34.515,1274442,0
2005-05-25,34.407,34.515,34.142,34.262,1607868,0
2005-05-26,34.248,34.4,34.113,34.188,1443924,0
2005-05-27,34.188,34.447,34.188,34.424,846995,0
2005-05-31,34.553,34.742,34.447,34.56,1247317,0
2005-06-01,34.523,35.137,34.4,34.924,1594176,0
2005-06-02,34.847,34.939,34.796,34.855,848575,0
2005-06-03,34.909,35.077,34.697,34.924,881893,0
2005-06-06,34.909,34.962,34.665,34.688,907833,0
2005-06-07,34.818,35.045,34.651,34.748,1330806,0
2005-06-08,34.757,34.864,34.59,34.665,690425,0
2005-06-09,34.59,34.638,34.362,34.515,884529,0
2005-06-10,34.553,34.742,34.481,34.613,964857,0
2005-06-13,34.566,34.726,34.4,34.59,1209394,0
2005-06-14,34.638,34.962,34.476,34.834,966830,0
2005-06-15,34.918,34.918,34.415,34.46,983288,0
2005-06-16,34.59,34.811,34.407,34.704,1265097,0
2005-06-17,34.97,35.045,34.748,34.864,1162645,0
2005-06-20,34.735,34.924,34.665,34.872,618522,0
2005-06-21,34.855,34.978,34.742,34.864,710177,0
2005-06-22,35.053,35.266,34.955,35.182,1128010,0
2005-06-23,35.629,35.629,35.03,35.235,1071913,0
2005-06-24,35.297,35.35,34.909,34.939,884789,0
2005-06-27,34.939,35.266,34.887,35.03,965115,0
2005-06-28,35.105,35.357,35.084,35.35,1084030,0
2005-06-29,35.312,35.503,35.197,35.427,935619,0
2005-06-30,35.518,35.867,35.411,35.57,1471577,0
2005-07-01,35.539,35.798,35.434,35.752,1115631,0
2005-07-05,35.692,35.851,35.518,35.685,947995,0
2005-07-06,35.629,35.804,35.378,35.411,1192933,0
2005-07-07,35.105,35.736,35.07,35.719,1547822,0
2005-07-08,35.804,36.36,35.728,36.338,1228353,0
2005-07-11,36.436,36.535,36.346,36.488,897563,0
2005-07-12,36.488,36.694,36.297,36.679,1046762,0
2005-07-13,36.716,36.966,36.655,36.807,1104178,0
2005-07-14,36.868,37.012,36.241,36.518,1252583,0
2005-07-15,36.389,36.625,36.36,36.503,638010,0
2005-07-18,36.557,36.679,36.282,36.29,626031,0
2005-07-19,36.368,36.383,36.148,36.191,1068622,0
2005-07-20,36.156,36.572,35.964,36.563,1466440,0
2005-07-21,36.488,36.596,35.867,36.084,2176222,0
2005-07-22,36.084,36.368,36.049,36.353,906516,0
2005-07-25,36.338,36.793,36.338,36.557,1217298,0
2005-07-26,36.602,36.754,36.389,36.474,1046891,0
2005-07-27,36.395,36.671,36.306,36.526,1232045,0
2005-07-28,36.625,36.882,36.389,36.862,1492253,0
2005-07-29,36.786,36.966,36.557,36.572,842387,0
2005-08-01,36.61,36.679,36.167,36.174,1366229,0
2005-08-02,36.297,36.786,36.297,36.746,1383214,0
2005-08-03,36.701,37.386,36.663,36.953,1338312,0
2005-08-04,36.815,36.982,36.679,36.739,917973,0
2005-08-05,36.563,36.58,35.827,36.161,1530441,0
2005-08-08,36.183,36.261,35.288,35.454,1686352,0
2005-08-09,35.448,35.752,35.273,35.752,1846747,0
2005-08-10,35.882,36.199,35.533,35.714,1330678,0
2005-08-11,35.539,36.1,35.539,36.091,1079684,0
2005-08-12,36.011,36.142,35.692,36.07,1121030,0
2005-08-15,35.678,35.752,35.402,35.692,1177260,0
2005-08-16,35.615,35.777,35.077,35.084,1398752,0
2005-08-17,35.128,35.175,34.629,34.879,1192405,0
2005-08-18,34.779,35.121,34.688,34.994,1106282,0
2005-08-19,35.146,35.197,34.955,35.07,758901,0
2005-08-22,35.084,35.419,34.939,35.273,897302,0
2005-08-23,35.16,35.478,35.16,35.363,1079422,0
2005-08-24,35.387,35.585,35.023,35.039,1379398,0
2005-08-25,35.039,35.35,35.039,35.26,808149,0
2005-08-26,35.175,35.372,35.045,35.084,854370,0
2005-08-29,34.931,35.441,34.855,35.372,1117872,0
2005-08-30,35.363,35.462,34.834,35.169,1709137,0
2005-08-31,35.297,35.653,35.153,35.622,1392830,0
2005-09-01,35.622,36.306,35.387,36.084,1893102,0
2005-09-02,36.208,36.395,36.055,36.183,1202943,0
2005-09-06,36.374,36.807,36.338,36.572,1191744,0
2005-09-07,36.602,36.625,36.084,36.353,746784,0
2005-09-08,36.167,36.474,36.011,36.077,670933,0
2005-09-09,36.161,36.633,36.161,36.563,834223,0
2005-09-12,36.452,36.71,36.297,36.701,1409158,0
2005-09-13,36.671,36.822,36.452,36.495,1356619,0
2005-09-14,36.543,36.807,36.543,36.58,846332,0
2005-09-15,36.754,37.066,36.701,36.946,1174497,0
2005-09-16,37.158,37.429,36.839,37.395,2476987,0
2005-09-19,37.257,37.429,36.959,37.081,708465,0
2005-09-20,36.982,37.286,36.868,36.868,1062959,0
2005-09-21,36.868,37.097,36.353,36.746,1424829,0
2005-09-22,36.557,36.663,36.224,36.436,1517271,0
2005-09-23,36.395,36.688,36.233,36.618,632220,0
2005-09-26,36.58,36.807,36.452,36.618,1113129,0
2005-09-27,36.739,36.975,36.445,36.618,928377,0
2005-09-28,36.868,37.044,36.671,36.899,874916,0
2005-09-29,36.754,37.402,36.572,37.15,924952,0
2005-09-30,37.058,37.142,36.724,36.868,1082057,0
2005-10-03,37.012,37.286,36.946,37.097,2020704,0
2005-10-04,37.097,37.187,36.551,36.602,933645,0
2005-10-05,36.412,36.648,35.661,35.67,1616298,0
2005-10-06,35.653,35.719,34.834,35.357,2167004,0
2005-10-07,35.462,35.728,35.273,35.714,1305785,0
2005-10-10,35.707,35.714,34.97,35.16,1223879,0
2005-10-11,35.252,35.357,34.864,34.918,1001597,0
2005-10-12,34.59,34.955,34.277,34.506,1767997,0
2005-10-13,34.211,34.341,33.61,33.777,1915878,0
2005-10-14,33.944,34.096,33.527,33.824,1804213,0
2005-10-17,33.899,34.348,33.868,34.121,1363198,0
2005-10-18,34.142,34.195,33.641,33.868,1485536,0
2005-10-19,33.793,34.142,33.185,34.135,2012934,0
2005-10-20,34.171,34.171,33.413,33.604,1846351,0
2005-10-21,34.171,34.248,33.672,34.081,2365187,0
2005-10-24,34.081,34.766,34.021,34.766,1890726,0
2005-10-25,35.006,35.006,34.188,34.455,1614454,0
2005-10-26,34.362,34.362,33.908,34.012,1585615,0
2005-10-27,34.021,34.065,33.557,33.725,1045049,0
2005-10-28,33.717,34.341,33.717,34.333,949575,0
2005-10-31,34.341,34.742,34.242,34.553,1427197,0
2005-11-01,34.476,34.742,34.294,34.384,1451167,0
2005-11-02,34.356,34.779,34.096,34.779,1384138,0
2005-11-03,34.704,34.955,34.489,34.622,1938134,0
2005-11-04,34.978,34.978,34.384,34.506,1564549,0
2005-11-07,34.566,34.855,34.248,34.301,1206891,0
2005-11-08,34.333,34.672,34.256,34.356,941413,0
2005-11-09,34.476,35.03,34.424,34.939,1479740,0
2005-11-10,34.894,35.137,34.476,35.084,1486718,0
2005-11-11,35.169,35.169,34.638,34.855,1341338,0
2005-11-14,34.348,34.44,34.035,34.096,1620118,0
2005-11-15,33.908,34.211,33.824,33.929,1293803,0
2005-11-16,33.908,34.277,33.908,33.998,1478950,0
2005-11-17,34.074,34.407,34.029,34.277,1602603,0
2005-11-18,34.506,34.697,34.096,34.574,1724804,0
2005-11-21,34.574,34.803,34.539,34.742,1031621,0
2005-11-22,34.735,34.818,34.356,34.665,1089954,0
2005-11-23,34.735,35.006,34.566,34.742,810783,0
2005-11-25,34.931,34.939,34.748,34.939,305774,0
2005-11-28,35.045,35.244,34.779,34.818,948128,0
2005-11-29,34.818,35.229,34.803,35.006,943260,0
2005-11-30,34.947,34.986,34.415,34.581,2096027,0
2005-12-01,35.006,35.006,34.523,34.704,1275760,0
2005-12-02,34.72,34.796,34.455,34.788,802754,0
2005-12-05,34.847,34.894,33.725,34.497,987898,0
2005-12-06,34.515,34.566,34.227,34.248,2015562,0
2005-12-07,34.362,34.532,33.944,34.089,1830417,0
2005-12-08,34.188,34.46,33.976,34.318,1848066,0
2005-12-09,34.286,34.581,34.286,34.523,1323827,0
2005-12-12,34.581,34.772,34.248,34.539,1805267,0
2005-12-13,34.566,34.894,34.56,34.847,1589565,0
2005-12-14,34.931,35.288,34.872,35.182,1662255,0
2005-12-15,35.462,35.47,35.006,35.146,2012934,0
2005-12-16,35.395,35.882,35.344,35.577,2615653,0
2005-12-19,35.51,35.653,35.169,35.335,1618407,0
2005-12-20,35.372,35.553,35.26,35.395,1535573,0
2005-12-21,35.585,35.685,35.153,35.266,1876507,0
2005-12-22,35.363,35.728,35.335,35.577,2358474,0
2005-12-23,35.653,35.783,35.585,35.645,1890069,0
2005-12-27,35.692,35.867,35.602,35.752,2541121,0
2005-12-28,35.76,35.811,35.312,35.494,1390194,0
2005-12-29,35.494,35.67,35.35,35.357,1885202,0
2005-12-30,35.318,35.344,35.146,35.182,1698863,0
2006-01-03,35.26,35.615,35.121,35.462,1869527,0
2006-01-04,35.503,35.546,34.978,35.462,2030184,0
2006-01-05,35.427,35.602,35.312,35.441,853317,0
2006-01-06,35.539,35.609,35.327,35.546,860164,0
2006-01-09,35.615,35.615,35.35,35.503,1019240,0
2006-01-10,35.395,35.539,35.335,35.402,665538,0
2006-01-11,35.419,35.478,35.16,35.273,830142,0
2006-01-12,35.312,35.372,35.16,35.16,1136437,0
2006-01-13,35.76,35.76,35.053,35.16,987636,0
2006-01-17,35.16,35.546,35.084,35.539,1230198,0
2006-01-18,35.577,35.692,35.478,35.602,1365176,0
2006-01-19,35.602,35.798,35.51,35.76,1251663,0
2006-01-20,35.76,35.798,35.335,35.486,1683325,0
2006-01-23,35.462,35.636,35.344,35.454,1268779,0
2006-01-24,35.454,35.699,35.448,35.645,1560464,0
2006-01-25,35.645,35.798,35.318,35.553,1892049,0
2006-01-26,35.827,35.941,35.427,35.577,3751700,0
2006-01-27,35.728,36.084,35.699,35.912,2700458,0
2006-01-30,35.858,35.867,35.622,35.752,1392173,0
2006-01-31,35.768,35.889,35.622,35.699,991456,0
2006-02-01,35.728,35.836,35.561,35.719,1442738,0
2006-02-02,35.577,35.645,35.07,35.357,1935370,0
2006-02-03,35.084,35.22,34.818,35.006,1440893,0
2006-02-06,34.947,35.114,34.847,35.03,936016,0
2006-02-07,35.006,35.098,34.735,34.811,1050056,0
2006-02-08,34.796,35.146,34.713,34.97,1533467,0
2006-02-09,34.97,35.169,34.847,34.97,974071,0
2006-02-10,34.97,35.235,34.955,35.039,1193984,0
2006-02-13,34.581,34.665,34.497,34.574,1406525,0
2006-02-14,34.597,34.638,34.262,34.375,1644214,0
2006-02-15,34.407,34.424,34.121,34.262,1361490,0
2006-02-16,34.248,34.455,34.135,34.44,1039387,0
2006-02-17,34.4,34.613,34.171,34.515,2105766,0
2006-02-21,34.532,34.978,34.497,34.924,1436548,0
2006-02-22,35.006,35.169,34.864,35.114,949713,0
2006-02-23,35.023,35.091,34.818,34.826,732431,0
2006-02-24,34.788,35.305,34.788,35.305,1474736,0
2006-02-27,35.395,35.448,34.887,34.894,1810798,0
2006-02-28,35.006,35.045,34.56,34.834,1428383,0
2006-03-01,34.788,34.826,34.553,34.665,834481,0
2006-03-02,34.476,34.613,34.195,34.348,1700313,0
2006-03-03,34.188,34.489,34.179,34.242,1034516,0
2006-03-06,34.211,34.242,33.541,33.793,1634335,0
2006-03-07,33.899,33.968,33.641,33.86,1109972,0
2006-03-08,33.748,34.128,33.45,33.853,1410477,0
2006-03-09,33.801,33.908,33.641,33.71,1020031,0
2006-03-10,33.831,33.944,33.61,33.908,1109182,0
2006-03-13,34.012,34.135,33.838,33.944,1198329,0
2006-03-14,34.021,34.392,33.908,34.384,1086795,0
2006-03-15,34.44,34.476,34.021,34.188,793796,0
2006-03-16,34.188,34.772,34.188,34.447,1202676,0
2006-03-17,34.605,34.659,34.142,34.242,1426408,0
2006-03-20,34.286,34.476,33.868,34.149,1275497,0
2006-03-21,34.256,34.286,33.944,34.035,1233360,0
2006-03-22,34.096,34.294,33.944,34.262,807093,0
2006-03-23,34.188,34.248,33.885,33.929,1192800,0
2006-03-24,33.944,34.211,33.838,33.868,956425,0
2006-03-27,33.768,33.868,33.527,33.548,1262329,0
2006-03-28,33.473,33.527,33.223,33.306,1558883,0
2006-03-29,33.413,33.641,33.298,33.557,1422723,0
2006-03-30,33.473,33.654,33.125,33.179,1300782,0
2006-03-31,33.298,33.436,32.92,33.033,1684117,0
2006-04-03,33.306,33.322,32.889,32.928,2197160,0
2006-04-04,32.995,33.033,32.616,32.941,3543241,0
2006-04-05,33.033,33.306,32.767,33.179,3063775,0
2006-04-06,33.194,33.286,32.737,32.82,1471972,0
2006-04-07,32.502,32.57,32.07,32.19,2463160,0
2006-04-10,32.168,32.396,31.963,32.061,1345950,0
2006-04-11,32.009,32.153,31.706,31.789,1256930,0
2006-04-12,31.781,32.009,31.781,31.947,1881510,0
2006-04-13,31.741,32.031,31.741,31.806,1187926,0
2006-04-17,31.789,31.881,31.606,31.881,1203464,0
2006-04-18,31.932,32.342,31.849,32.168,1797760,0
2006-04-19,32.122,32.388,31.971,32.207,1134463,0
2006-04-20,32.273,32.798,32.244,32.564,1448664,0
2006-04-21,32.729,32.813,32.251,32.404,1183449,0
2006-04-24,32.412,32.737,32.273,32.692,2481334,0
2006-04-25,32.631,32.631,32.024,32.122,1216635,0
2006-04-26,32.236,32.288,31.924,32.024,1118664,0
2006-04-27,31.895,32.683,31.819,32.448,1735343,0
2006-04-28,32.441,32.889,32.182,32.744,2113008,0
2006-05-01,33.033,33.033,32.388,32.592,1879276,0
2006-05-02,32.707,32.883,32.463,32.548,1938268,0
2006-05-03,32.463,32.616,32.129,32.153,1818433,0
2006-05-04,32.306,32.419,32.19,32.336,1392830,0
2006-05-05,32.448,32.82,32.448,32.744,1369259,0
2006-05-08,32.654,32.957,32.654,32.716,1583243,0
2006-05-09,32.668,32.699,32.54,32.662,1160537,0
2006-05-10,32.662,33.179,32.6,33.171,2358735,0
2006-05-11,32.807,32.85,32.221,32.297,2000949,0
2006-05-12,32.153,32.221,31.727,31.749,2713890,0
2006-05-15,31.832,32.288,31.781,31.993,2426949,0
2006-05-16,31.986,32.07,31.857,31.895,1200306,0
2006-05-17,31.706,31.895,31.264,31.439,1912588,0
2006-05-18,31.446,31.789,31.439,31.536,2229817,0
2006-05-19,31.781,32.19,31.545,32.009,2868620,0
2006-05-22,31.857,32.767,31.857,32.631,3684668,0
2006-05-23,32.502,32.668,32.009,32.085,2465927,0
2006-05-24,32.221,32.837,32.038,32.76,3180054,0
2006-05-25,32.828,33.171,32.699,33.163,3256824,0
2006-05-26,33.185,33.466,32.995,33.457,2363347,0
2006-05-30,33.223,33.444,33.103,33.179,3044154,0
2006-05-31,33.179,33.777,32.995,33.49,1969211,0
2006-06-01,33.541,33.589,33.262,33.482,1701496,0
2006-06-02,33.557,33.762,33.322,33.754,1240076,0
2006-06-05,33.604,33.654,33.391,33.444,2432084,0
2006-06-06,33.628,33.628,33.055,33.436,1514374,0
2006-06-07,33.279,33.499,33.202,33.374,1556776,0
2006-06-08,33.407,33.831,33.298,33.748,2419839,0
2006-06-09,33.522,34.005,33.457,33.877,1554668,0
2006-06-12,34.089,34.171,33.785,34.043,1827390,0
2006-06-13,33.824,34.121,33.527,33.641,2274850,0
2006-06-14,33.564,33.641,33.086,33.345,1746403,0
2006-06-15,33.505,33.777,33.163,33.68,1358458,0
2006-06-16,33.748,33.936,33.399,33.589,1467493,0
2006-06-19,33.589,33.687,33.041,33.298,1269308,0
2006-06-20,33.279,33.345,33.063,33.207,1228487,0
2006-06-21,33.185,33.298,32.966,33.033,1210845,0
2006-06-22,32.928,33.095,32.692,33.02,1343839,0
2006-06-23,32.941,33.292,32.867,33.026,954582,0
2006-06-26,32.957,33.262,32.875,33.012,749814,0
2006-06-27,32.973,33.345,32.798,32.837,1096012,0
2006-06-28,32.92,33.23,32.92,33.185,2167004,0
2006-06-29,33.367,33.768,33.223,33.71,1879405,0
2006-06-30,33.793,33.952,33.533,33.748,1170942,0
2006-07-03,33.899,34.135,33.604,34.121,678832,0
2006-07-05,33.915,34.128,33.777,33.885,1358329,0
2006-07-06,33.908,33.944,33.604,33.754,1082187,0
2006-07-07,33.733,34.407,33.687,34.248,1929183,0
2006-07-10,34.211,34.506,34.096,34.506,1470520,0
2006-07-11,34.547,34.697,34.348,34.597,945627,0
2006-07-12,34.523,34.597,34.362,34.424,1630256,0
2006-07-13,34.362,34.651,34.256,34.324,1350425,0
2006-07-14,34.341,34.566,34.204,34.333,1303545,0
2006-07-17,34.348,34.688,34.348,34.433,1306050,0
2006-07-18,34.424,34.84,34.4,34.766,1216239,0
2006-07-19,34.84,35.305,34.818,35.169,1279843,0
2006-07-20,35.121,35.486,35.023,35.35,1086400,0
2006-07-21,35.678,35.685,35.387,35.539,2080487,0
2006-07-24,35.462,35.692,35.35,35.653,1948146,0
2006-07-25,35.503,35.692,35.448,35.67,1327250,0
2006-07-26,35.615,35.882,35.561,35.836,1243368,0
2006-07-27,35.836,36.034,35.402,35.402,1557830,0
2006-07-28,35.539,35.896,35.387,35.685,1550058,0
2006-07-31,35.858,35.858,35.486,35.594,1131834,0
2006-08-01,35.486,35.645,35.344,35.57,2044802,0
2006-08-02,35.486,35.699,35.363,35.546,1589959,0
2006-08-03,35.503,35.736,34.939,35.128,3361384,0
2006-08-04,35.312,35.553,35.121,35.427,1917199,0
2006-08-07,35.045,35.454,34.489,34.566,1912724,0
2006-08-08,34.574,34.994,34.547,34.939,2227710,0
2006-08-09,34.924,35.105,34.638,34.659,1390456,0
2006-08-10,34.638,34.826,34.433,34.757,1150002,0
2006-08-11,34.644,34.894,34.56,34.779,1481191,0
2006-08-14,34.277,34.779,34.156,34.392,2794876,0
2006-08-15,34.704,34.713,34.392,34.44,1217953,0
2006-08-16,34.46,34.622,34.235,34.248,1334752,0
2006-08-17,34.248,34.286,33.944,34.211,1435628,0
2006-08-18,34.277,34.574,34.211,34.433,1250743,0
2006-08-21,34.324,34.697,34.286,34.481,1181477,0
2006-08-22,34.532,34.757,34.4,34.748,961824,0
2006-08-23,34.665,34.779,34.179,34.286,1480006,0
2006-08-24,34.4,34.489,34.294,34.433,1347794,0
2006-08-25,34.415,34.597,34.4,34.469,944180,0
2006-08-28,34.532,34.931,34.455,34.887,1259168,0
2006-08-29,34.766,34.894,34.613,34.772,1686223,0
2006-08-30,34.84,34.847,34.566,34.742,1147765,0
2006-08-31,34.704,35.137,34.704,35.084,822899,0
2006-09-01,35.039,35.045,34.779,34.855,981446,0
2006-09-05,34.779,34.779,34.447,34.597,1627099,0
2006-09-06,34.56,34.622,34.324,34.44,2018465,0
2006-09-07,34.46,34.506,34.248,34.301,1368469,0
2006-09-08,34.476,34.532,34.348,34.392,725976,0
2006-09-11,34.433,34.622,34.31,34.362,1066252,0
2006-09-12,34.44,34.44,34.179,34.407,1337523,0
2006-09-13,34.489,34.613,34.121,34.581,1172522,0
2006-09-14,34.581,34.811,34.44,34.497,776806,0
2006-09-15,34.681,34.994,34.597,34.726,1790253,0
2006-09-18,34.766,34.855,34.553,34.713,1575213,0
2006-09-19,34.713,34.924,34.681,34.779,1055058,0
2006-09-20,34.909,35.335,34.811,35.175,2602091,0
2006-09-21,34.931,35.045,34.901,35.045,2483971,0
2006-09-22,35.006,35.084,34.931,34.947,1591143,0
2006-09-25,35.03,35.378,34.994,35.229,2287362,0
2006-09-26,35.212,35.411,35.07,35.273,911918,0
2006-09-27,35.312,35.553,35.19,35.503,1620118,0
2006-09-28,35.585,35.661,35.235,35.462,1780905,0
2006-09-29,35.494,35.503,35.077,35.084,1252055,0
2006-10-02,35.137,35.441,35.137,35.197,1618798,0
2006-10-03,35.288,35.419,34.962,35.402,2385470,0
2006-10-04,35.402,35.645,35.35,35.629,2228107,0
2006-10-05,35.685,35.783,35.395,35.486,1880986,0
2006-10-06,35.357,35.47,35.169,35.26,1746534,0
2006-10-09,35.16,35.305,35.091,35.252,799454,0
2006-10-10,35.197,35.318,35.137,35.244,834614,0
2006-10-11,35.16,35.714,35.16,35.344,1961445,0
2006-10-12,35.327,35.609,35.175,35.533,1540578,0
2006-10-13,35.585,35.661,35.344,35.494,961033,0
2006-10-16,35.427,35.602,35.312,35.585,1040572,0
2006-10-17,35.629,35.858,35.594,35.768,1136045,0
2006-10-18,35.622,36.247,35.622,36.1,1407186,0
2006-10-19,35.843,36.156,35.843,36.049,1093906,0
2006-10-20,36.215,36.368,36.109,36.368,1523065,0
2006-10-23,36.215,36.518,36.07,36.403,1257195,0
2006-10-24,36.167,36.383,36.07,36.374,2020437,0
2006-10-25,36.233,36.746,36.233,36.618,1682272,0
2006-10-26,36.982,36.982,36.551,36.716,1285374,0
2006-10-27,36.739,36.754,36.58,36.625,1058348,0
2006-10-30,36.724,36.913,36.625,36.771,1076916,0
2006-10-31,36.846,36.876,36.64,36.716,958270,0
2006-11-01,36.807,37.118,36.763,36.953,1665808,0
2006-11-02,36.839,37.052,36.596,37.044,1648166,0
2006-11-03,36.815,36.989,36.055,36.467,2358075,0
2006-11-06,36.452,36.535,36.282,36.395,2405616,0
2006-11-07,36.36,36.518,36.183,36.215,1475923,0
2006-11-08,36.224,36.572,36.208,36.511,2465927,0
2006-11-09,36.511,36.588,36.368,36.474,1002118,0
2006-11-10,36.563,36.73,36.46,36.679,1172122,0
2006-11-13,36.353,36.511,36.126,36.134,1574947,0
2006-11-14,36.055,36.518,36.055,36.436,1704526,0
2006-11-15,36.322,36.488,36.199,36.241,1206101,0
2006-11-16,36.374,36.602,36.353,36.383,1384268,0
2006-11-17,36.306,36.535,36.254,36.445,1590486,0
2006-11-20,36.655,36.655,36.247,36.346,824084,0
2006-11-21,36.353,36.436,36.224,36.315,920342,0
2006-11-22,36.274,36.452,36.254,36.29,1048078,0
2006-11-24,36.183,36.436,36.183,36.338,313673,0
2006-11-27,36.383,36.412,35.941,36.084,1127879,0
2006-11-28,36.034,36.474,36.002,36.36,2387972,0
2006-11-29,36.403,36.64,36.374,36.588,2648837,0
2006-11-30,36.526,36.655,36.412,36.618,1181605,0
2006-12-01,36.671,36.793,36.374,36.618,1150135,0
2006-12-04,36.663,36.807,36.588,36.754,947864,0
2006-12-05,36.716,36.807,36.625,36.754,905991,0
2006-12-06,36.688,36.771,36.495,36.618,893613,0
2006-12-07,36.618,36.771,36.412,36.48,1604314,0
2006-12-08,36.535,36.625,36.261,36.322,1105889,0
2006-12-11,36.29,36.503,36.29,36.445,1130514,0
2006-12-12,36.526,37.044,36.48,36.953,2564822,0
2006-12-13,36.982,37.102,36.716,36.913,1732444,0
2006-12-14,36.922,37.308,36.899,37.308,1543871,0
2006-12-15,37.395,37.421,36.904,36.959,2838726,0
2006-12-18,37.133,37.173,36.467,36.618,1954068,0
2006-12-19,36.663,36.786,36.452,36.739,1789857,0
2006-12-20,36.688,36.716,36.374,36.383,1145657,0
2006-12-21,36.436,36.445,36.109,36.297,1158164,0
2006-12-22,36.297,36.518,36.167,36.266,801432,0
2006-12-26,36.274,36.46,36.142,36.389,727427,0
2006-12-27,36.452,36.633,36.428,36.596,682000,0
2006-12-28,36.543,36.679,36.488,36.557,1151846,0
2006-12-29,36.543,36.679,36.374,36.503,1279054,0
2007-01-03,36.543,36.982,36.543,36.746,1849774,0
2007-01-04,36.663,36.882,36.488,36.688,1940375,0
2007-01-05,36.671,36.688,35.934,36.167,1501072,0
2007-01-08,36.191,36.266,35.941,36.118,1615901,0
2007-01-09,36.118,36.353,35.949,36.224,2513466,0
2007-01-10,36.142,36.48,36.109,36.306,1818562,0
2007-01-11,36.297,36.596,36.1,36.261,1220195,0
2007-01-12,36.126,36.224,35.836,35.964,1496991,0
2007-01-16,35.987,36.412,35.987,36.091,1181343,0
2007-01-17,36.199,36.208,35.918,36.148,1553352,0
2007-01-18,35.744,36.254,35.744,36.167,1312898,0
2007-01-19,36.33,36.445,36.174,36.254,2293419,0
2007-01-22,36.374,36.777,36.338,36.64,2561266,0
2007-01-23,36.618,36.862,36.543,36.701,1672132,0
2007-01-24,36.716,36.959,36.663,36.854,1158825,0
2007-01-25,36.93,36.959,36.46,36.474,1303944,0
2007-01-26,36.474,36.572,36.208,36.526,1239945,0
2007-01-29,36.452,36.503,36.241,36.403,1362146,0
2007-01-30,36.48,36.48,36.126,36.395,1689383,0
2007-01-31,36.389,36.739,36.208,36.663,1730469,0
2007-02-01,36.763,36.904,36.618,36.754,1708082,0
2007-02-02,36.83,36.854,36.688,36.798,976969,0
2007-02-05,36.815,37.021,36.679,36.938,1360173,0
2007-02-06,36.93,37.127,36.891,37.012,1753513,0
2007-02-07,37.021,37.233,36.882,37.15,1203994,0
2007-02-08,37.118,37.331,37.097,37.158,901642,0
2007-02-09,37.15,37.402,36.997,37.233,1845169,0
2007-02-12,36.793,36.854,36.602,36.771,1393828,0
2007-02-13,36.822,37.004,36.679,36.997,1609854,0
2007-02-14,36.953,37.187,36.938,37.066,1275341,0
2007-02-15,37.058,37.058,36.83,36.891,1470393,0
2007-02-16,36.839,37.081,36.663,36.997,1340156,0
2007-02-20,36.959,37.248,36.946,37.224,1535313,0
2007-02-21,37.173,37.173,36.93,37.021,1511739,0
2007-02-22,37.286,37.642,37.21,37.62,2601168,0
2007-02-23,37.735,37.886,37.402,37.46,3413922,0
2007-02-26,37.741,38.008,37.469,37.772,2309245,0
2007-02-27,37.552,37.62,36.452,36.922,2342935,0
2007-02-28,36.959,37.166,36.694,36.891,2506750,0
2007-03-01,36.563,37.102,36.452,36.966,1775854,0
2007-03-02,36.904,36.93,36.495,36.511,1691228,0
2007-03-05,36.403,36.46,36.049,36.118,2171486,0
2007-03-06,36.247,36.679,36.041,36.58,1654224,0
2007-03-07,36.557,36.716,36.346,36.445,1969211,0
2007-03-08,36.557,36.807,36.428,36.786,1837527,0
2007-03-09,36.83,36.899,36.58,36.754,1139203,0
2007-03-12,36.746,36.93,36.526,36.822,2263001,0
2007-03-13,36.746,36.975,36.395,36.48,1826069,0
2007-03-14,36.596,36.953,36.306,36.815,2312384,0
2007-03-15,36.822,37.173,36.61,37.052,2067056,0
2007-03-16,37.133,37.173,36.771,36.913,2178066,0
2007-03-19,37.173,37.408,36.913,37.248,1398492,0
2007-03-20,37.286,37.817,37.118,37.779,1487642,0
2007-03-21,37.749,38.191,37.528,38.113,1640658,0
2007-03-22,38.062,38.212,37.87,38.145,1696142,0
2007-03-23,38.008,38.309,37.893,38.288,995667,0
2007-03-26,38.288,38.714,38.077,38.674,2346357,0
2007-03-27,38.775,38.843,38.449,38.699,1862412,0
2007-03-28,38.624,38.994,38.561,38.668,1946697,0
2007-03-29,38.819,38.958,38.456,38.918,1606039,0
2007-03-30,38.875,39.032,38.281,38.775,2006230,0
2007-04-02,38.683,39.307,38.608,39.276,2122231,0
2007-04-03,39.428,39.535,39.108,39.488,2023654,0
2007-04-04,39.359,39.655,39.299,39.365,1706108,0
2007-04-05,39.253,39.625,39.186,39.526,1237836,0
2007-04-09,39.441,39.67,39.398,39.595,1143153,0
2007-04-10,39.662,39.717,39.449,39.686,1931815,0
2007-04-11,39.602,39.662,39.228,39.335,1900845,0
2007-04-12,39.335,39.526,39.094,39.299,1637768,0
2007-04-13,39.482,39.482,39.081,39.329,1045182,0
2007-04-16,39.428,39.488,39.26,39.441,1286163,0
2007-04-17,39.428,39.86,39.365,39.752,1876109,0
2007-04-18,39.602,39.966,39.526,39.905,1446474,0
2007-04-19,39.268,39.892,39.268,39.421,2224274,0
2007-04-20,39.449,39.602,39.268,39.488,3077954,0
2007-04-23,39.488,39.595,39.359,39.474,2063367,0
2007-04-24,39.58,39.686,39.406,39.61,2585100,0
2007-04-25,39.83,40.087,39.505,39.966,2261218,0
2007-04-26,39.868,40.173,39.548,39.655,1839953,0
2007-04-27,39.655,39.655,39.215,39.335,1745106,0
2007-04-30,39.124,39.244,38.895,38.926,2929323,0
2007-05-01,38.98,39.207,38.767,39.039,1803788,0
2007-05-02,39.129,39.383,39.002,39.236,1374194,0
2007-05-03,39.236,39.351,38.918,39.17,2093553,0
2007-05-04,39.383,39.383,38.941,39.047,2074448,0
2007-05-07,39.137,39.457,39.009,39.359,1330435,0
2007-05-08,39.335,39.465,39.108,39.383,1431411,0
2007-05-09,39.474,39.488,37.91,39.236,1590094,0
2007-05-10,39.236,39.482,38.624,38.668,2562979,0
2007-05-11,38.35,38.714,38.273,38.707,4239455,0
2007-05-14,38.309,38.525,38.26,38.501,2002424,0
2007-05-15,38.539,38.826,38.366,38.485,2494636,0
2007-05-16,38.501,39.072,38.387,39.055,2910496,0
2007-05-17,39.047,39.047,38.6,38.631,2197690,0
2007-05-18,38.745,38.789,38.485,38.691,2488312,0
2007-05-21,38.752,38.804,38.561,38.728,2261421,0
2007-05-22,38.638,38.728,38.485,38.501,1631704,0
2007-05-23,38.501,38.617,37.763,37.763,2560169,0
2007-05-24,37.763,37.849,36.618,36.724,5792209,0
2007-05-25,36.913,36.982,36.091,36.543,4412035,0
2007-05-29,36.64,37.073,36.436,36.739,3938162,0
2007-05-30,36.648,37.044,36.452,36.997,2566929,0
2007-05-31,37.102,37.218,36.953,37.073,2347368,0
2007-06-01,37.21,37.279,36.655,36.815,3252156,0
2007-06-04,36.815,37.127,36.48,36.93,2901289,0
2007-06-05,36.891,36.899,36.167,36.247,4116937,0
2007-06-06,36.395,36.395,35.752,36.183,3781624,0
2007-06-07,35.827,35.987,35.03,35.229,6808387,0
2007-06-08,35.851,35.987,35.039,35.378,5050030,0
2007-06-11,35.518,35.67,35.327,35.327,4728929,0
2007-06-12,35.229,35.486,34.931,35.014,5060643,0
2007-06-13,35.22,35.707,35.137,35.707,3014658,0
2007-06-14,35.685,35.918,35.35,35.622,2608661,0
2007-06-15,35.699,36.191,35.685,35.973,5212400,0
2007-06-18,35.973,36.077,35.585,35.636,2651410,0
2007-06-19,35.692,35.719,35.312,35.51,2489894,0
2007-06-20,35.685,35.964,34.779,34.84,3221404,0
2007-06-21,34.84,35.03,34.367,34.879,3581993,0
2007-06-22,34.811,34.811,34.113,34.324,4842177,0
2007-06-25,34.597,34.772,34.179,34.301,2859397,0
2007-06-26,34.613,35.006,34.277,34.277,3889180,0
2007-06-27,34.171,34.704,33.976,34.532,4868806,0
2007-06-28,34.407,34.772,34.135,34.367,2615227,0
2007-06-29,34.433,34.581,33.929,34.262,3866962,0
2007-07-02,34.44,34.651,34.219,34.638,3384022,0
2007-07-03,34.909,35.091,34.489,34.811,1771687,0
2007-07-05,34.796,34.939,34.219,34.644,2865192,0
2007-07-06,34.672,34.704,34.074,34.333,1987385,0
2007-07-09,34.489,34.539,34.248,34.407,2001609,0
2007-07-10,34.248,34.469,34.065,34.104,2642914,0
2007-07-11,34.096,34.333,33.998,34.333,2864404,0
2007-07-12,34.553,34.72,34.333,34.72,2102611,0
2007-07-13,34.818,35.121,34.574,35,1886644,0
2007-07-16,34.872,35.105,34.506,34.532,2019359,0
2007-07-17,34.539,34.788,34.447,34.605,2324272,0
2007-07-18,34.659,34.864,34.455,34.726,3382848,0
2007-07-19,34.931,35.105,34.581,34.939,3870215,0
2007-07-20,34.939,35.128,34.44,34.455,4548865,0
2007-07-23,34.539,34.818,34.113,34.286,3451980,0
2007-07-24,34.248,34.59,33.68,33.717,4894244,0
2007-07-25,34.149,34.447,33.619,34.4,6329255,0
2007-07-26,34.227,34.672,33.522,33.998,7753432,0
2007-07-27,33.908,34.021,33.147,33.147,5818354,0
2007-07-30,33.286,33.654,32.729,33.42,4996126,0
2007-07-31,33.457,33.983,33.111,33.171,5431978,0
2007-08-01,33.298,34.242,33.171,34.128,4031989,0
2007-08-02,34.301,34.59,33.983,34.523,3771977,0
2007-08-03,34.523,34.605,33.314,33.314,4689688,0
2007-08-06,33.564,34.742,33.238,34.726,4395898,0
2007-08-07,34.367,36.338,34.341,35.836,7388430,0
2007-08-08,35.462,36.882,35.266,35.692,6085635,0
2007-08-09,35.609,36.563,35.288,35.645,6097266,0
2007-08-10,35.57,36.83,35.344,36.018,6071324,0
2007-08-13,35.137,35.707,34.872,34.947,3688354,0
2007-08-14,35.121,35.427,34.539,34.788,3913538,0
2007-08-15,34.605,35.235,34.121,34.195,2826122,0
2007-08-16,33.768,34.772,33.541,34.644,5875506,0
2007-08-17,35.006,35.387,34.227,34.901,5967823,0
2007-08-20,35.03,35.297,34.523,35.014,2653577,0
2007-08-21,34.788,35.811,34.779,35.525,2639091,0
2007-08-22,35.585,35.804,35.146,35.692,2333190,0
2007-08-23,35.768,35.843,35.235,35.434,2098790,0
2007-08-24,35.357,35.561,35.121,35.539,1862550,0
2007-08-27,35.518,35.518,34.506,34.681,2563255,0
2007-08-28,34.697,34.924,34.211,34.235,2517023,0
2007-08-29,34.497,34.978,34.433,34.978,1851749,0
2007-08-30,34.659,35.121,34.553,34.879,1675293,0
2007-08-31,35.114,35.212,34.547,34.887,1960654,0
2007-09-04,34.939,35.395,34.894,35.252,2155811,0
2007-09-05,35.153,35.229,34.757,35.098,2303822,0
2007-09-06,35.26,35.288,34.779,35.084,1676216,0
2007-09-07,34.788,34.955,34.447,34.581,2381648,0
2007-09-10,34.476,34.665,33.983,34.574,3807663,0
2007-09-11,34.772,34.879,34.581,34.834,2040057,0
2007-09-12,34.879,35.084,34.735,34.955,1292091,0
2007-09-13,35.114,35.204,34.779,34.872,1422983,0
2007-09-14,34.742,35.229,34.735,35.128,1676740,0
2007-09-17,35.098,35.121,34.84,34.986,1202676,0
2007-09-18,35.305,35.874,35.169,35.615,2654762,0
2007-09-19,35.798,36.091,35.57,35.918,2419047,0
2007-09-20,35.981,36.034,35.51,35.707,2099320,0
2007-09-21,35.964,36.027,35.585,35.678,2187547,0
2007-09-24,35.728,36.034,35.645,35.719,1651324,0
2007-09-25,35.653,35.927,35.47,35.553,1814877,0
2007-09-26,35.615,35.882,35.494,35.783,1436941,0
2007-09-27,35.851,35.867,35.494,35.553,1277867,0
2007-09-28,35.585,35.602,35.084,35.16,2072192,0
2007-10-01,35.363,35.798,35.22,35.678,1770237,0
2007-10-02,35.629,35.783,35.419,35.67,1190165,0
2007-10-03,35.561,35.82,35.494,35.768,993827,0
2007-10-04,35.912,36.027,35.768,35.874,1140779,0
2007-10-05,35.843,36.191,35.827,35.896,1372813,0
2007-10-08,35.896,36.077,35.692,35.843,1020423,0
2007-10-09,35.941,36.322,35.752,36.266,1687146,0
2007-10-10,36.247,36.247,35.744,35.82,1548612,0
2007-10-11,35.981,36.126,35.318,35.585,3520461,0
2007-10-12,35.678,35.744,35.427,35.518,1691547,0
2007-10-15,35.546,35.67,34.955,35.252,2348203,0
2007-10-16,35.229,35.395,35.023,35.197,1316188,0
2007-10-17,35.344,35.419,35,35.305,1758779,0
2007-10-18,35.084,35.372,34.931,35.039,1974216,0
2007-10-19,35.062,35.062,34.171,34.262,3842033,0
2007-10-22,34.171,34.613,33.845,34.356,2410618,0
2007-10-23,34.597,34.622,34.269,34.489,1915222,0
2007-10-24,34.227,34.803,34.227,34.796,2309486,0
2007-10-25,34.879,35.344,34.638,35.229,2929985,0
2007-10-26,35.252,35.494,35.121,35.441,1369189,0
2007-10-29,35.486,35.752,35.288,35.318,1528467,0
2007-10-30,35.344,35.645,35.26,35.35,1734950,0
2007-10-31,35.427,35.811,35.363,35.76,1855569,0
2007-11-01,35.728,35.836,35.091,35.137,2342834,0
2007-11-02,35.678,36.034,35.51,35.615,4402296,0
2007-11-05,35.987,36.049,35.577,35.904,1979585,0
2007-11-06,35.645,35.851,35.441,35.752,1630815,0
2007-11-07,35.692,35.707,35.045,35.045,4097922,0
2007-11-08,35.378,35.896,35.105,35.798,4734975,0
2007-11-09,35.387,35.609,35.121,35.182,3377613,0
2007-11-12,34.894,35.503,34.894,35.105,3669281,0
2007-11-13,35.35,35.553,34.978,35.553,3081947,0
2007-11-14,35.685,35.714,35.318,35.378,2482916,0
2007-11-15,35.169,35.692,35.169,35.494,3823940,0
2007-11-16,35.67,35.736,35.114,35.561,2325552,0
2007-11-19,35.411,36.452,35.411,36.07,5766904,0
2007-11-20,36.055,36.488,36.034,36.374,3787386,0
2007-11-21,36.148,37.004,36.148,36.452,4306865,0
2007-11-23,36.618,36.959,36.535,36.793,1604555,0
2007-11-26,36.48,37.324,36.48,36.83,3896246,0
2007-11-27,37.097,37.173,36.648,37.012,3700200,0
2007-11-28,37.218,37.218,36.854,37.058,3175173,0
2007-11-29,36.868,37.127,36.73,36.876,3260332,0
2007-11-30,37.24,37.24,36.71,36.793,4000341,0
2007-12-03,36.64,37.058,36.64,36.876,2491219,0
2007-12-04,36.58,37.696,36.58,37.386,3149322,0
2007-12-05,37.659,37.861,37.421,37.749,2539685,0
2007-12-06,37.659,37.712,37.233,37.486,3299624,0
2007-12-07,37.477,37.726,37.279,37.583,2132961,0
2007-12-10,37.477,38.161,37.477,38.129,3411882,0
2007-12-11,38.161,38.358,37.421,37.519,3569360,0
2007-12-12,38.387,38.387,37.543,37.749,3892288,0
2007-12-13,37.634,38.022,37.552,37.933,2844963,0
2007-12-14,37.788,37.84,37.408,37.408,2407389,0
2007-12-17,37.21,37.445,36.754,36.891,3574428,0
2007-12-18,37.081,37.817,36.959,37.133,2618091,0
2007-12-19,37.218,37.257,36.786,36.786,2475941,0
2007-12-20,37.118,37.21,36.518,36.746,2506092,0
2007-12-21,37.102,37.173,36.839,36.938,3367402,0
2007-12-24,36.975,37.15,36.688,36.876,841390,0
2007-12-26,36.716,36.946,36.64,36.701,1663179,0
2007-12-27,36.739,36.876,36.551,36.694,2392844,0
2007-12-28,36.467,37.445,36.467,37.158,2683083,0
2007-12-31,37.118,37.21,36.93,37.097,1849999,0
2008-01-02,36.959,37.118,36.474,36.543,3302195,0
2008-01-03,36.739,36.946,36.46,36.495,2208460,0
2008-01-04,36.503,36.822,36.36,36.389,2165433,0
2008-01-07,36.543,36.989,36.535,36.904,2718579,0
2008-01-08,37.012,37.436,36.679,36.701,2768291,0
2008-01-09,36.793,36.793,35.927,36.33,4475611,0
2008-01-10,36.077,36.109,35.19,35.402,5459233,0
2008-01-11,35.335,35.752,35,35.629,3768996,0
2008-01-14,35.843,36.084,35.609,36.084,2559027,0
2008-01-15,35.752,36.297,35.609,35.609,2882228,0
2008-01-16,35.518,35.981,35.22,35.266,2732358,0
2008-01-17,35.297,35.327,34.035,34.121,3854909,0
2008-01-18,34.415,34.803,33.314,33.868,5440382,0
2008-01-22,32.744,33.557,32.455,33.02,6230284,0
2008-01-23,33.041,34.163,32.592,34.113,7438401,0
2008-01-24,34.348,34.367,33.071,33.147,3926375,0
2008-01-25,34.375,34.375,32.783,32.858,4011993,0
2008-01-28,32.966,33.322,32.744,33.026,2533316,0
2008-01-29,33.171,33.45,32.883,33.026,3083356,0
2008-01-30,33.154,33.337,32.737,32.791,4390445,0
2008-01-31,32.973,33.353,32.244,33.086,3662070,0
2008-02-01,33.171,33.777,33.033,33.702,4287185,0
2008-02-04,33.754,34.248,33.694,33.998,3155186,0
2008-02-05,33.915,33.929,33.298,33.36,5080774,0
2008-02-06,33.647,33.717,33.223,33.36,2456992,0
2008-02-07,33.557,33.557,32.928,33.163,2858718,0
2008-02-08,33.055,33.292,32.867,32.934,3358074,0
2008-02-11,32.654,32.692,32.28,32.33,2745694,0
2008-02-12,32.463,32.654,32.28,32.584,2593498,0
2008-02-13,32.798,33.02,32.427,32.564,3559679,0
2008-02-14,32.639,32.934,32.161,32.28,2991651,0
2008-02-15,32.273,32.35,31.863,32.198,2538294,0
2008-02-19,32.623,32.623,32.168,32.321,2291860,0
2008-02-20,32.215,32.356,32.024,32.251,2655768,0
2008-02-21,32.297,32.404,31.591,31.666,2379958,0
2008-02-22,31.903,32.015,31.47,32.001,3684173,0
2008-02-25,32.085,32.19,31.903,32.061,2776791,0
2008-02-26,32.085,32.244,31.712,32.221,2044212,0
2008-02-27,32.091,32.221,31.741,31.819,1617701,0
2008-02-28,31.727,31.741,31.224,31.439,3119961,0
2008-02-29,31.302,31.331,30.806,31.051,4818985,0
2008-03-03,31.058,31.316,30.872,31.12,2660562,0
2008-03-04,31.166,31.453,30.946,31.249,2913919,0
2008-03-05,31.288,31.364,30.872,31.157,2700428,0
2008-03-06,31.402,31.514,31.058,31.058,6752231,0
2008-03-07,31.148,31.148,30.779,31.022,4826719,0
2008-03-10,31.288,31.316,30.839,31.006,2930098,0
2008-03-11,31.272,31.666,31.189,31.613,3486086,0
2008-03-12,31.712,31.979,31.181,31.216,3811885,0
2008-03-13,31.212,31.393,30.847,31.127,3195516,0
2008-03-14,31.415,31.422,30.565,30.884,4672558,0
2008-03-17,30.491,31.216,30.451,30.975,4466187,0
2008-03-18,31.28,31.606,31.044,31.553,3326135,0
2008-03-19,31.643,32.009,30.733,30.741,6068723,0
2008-03-20,30.58,31.127,30.491,30.991,5190754,0
2008-03-24,31.181,31.181,30.626,30.771,3336308,0
2008-03-25,30.847,30.855,30.474,30.565,4547797,0
2008-03-26,30.643,30.643,30.208,30.323,6492831,0
2008-03-27,30.331,30.65,30.225,30.276,3633488,0
2008-03-28,30.375,30.52,29.844,29.959,3272892,0
2008-03-31,29.951,30.276,29.844,30.148,2916929,0
2008-04-01,30.358,30.975,30.225,30.898,3704710,0
2008-04-02,31.091,31.47,30.877,31.272,3521651,0
2008-04-03,31.324,31.415,31.157,31.309,2519897,0
2008-04-04,31.529,31.824,31.309,31.585,3346433,0
2008-04-07,31.749,31.797,31.446,31.545,2800231,0
2008-04-08,31.446,31.621,31.339,31.514,2494274,0
2008-04-09,31.514,31.811,31.501,31.698,1971348,0
2008-04-10,31.758,31.758,31.181,31.224,2841314,0
2008-04-11,31.309,31.439,31.134,31.339,2050450,0
2008-04-14,31.439,31.439,30.907,30.953,2699285,0
2008-04-15,31.157,31.257,30.953,31.173,2218883,0
2008-04-16,31.324,31.781,31.141,31.719,2481270,0
2008-04-17,31.568,31.895,31.494,31.698,2393604,0
2008-04-18,31.895,31.895,31.386,31.529,3144903,0
2008-04-21,31.453,31.627,31.257,31.536,2694850,0
2008-04-22,31.462,31.576,31.12,31.264,1996328,0
2008-04-23,31.462,31.501,31.141,31.272,2227479,0
2008-04-24,31.379,31.545,31.134,31.249,1888272,0
2008-04-25,31.331,31.56,31.257,31.477,2172307,0
2008-04-28,31.501,31.666,31.415,31.585,2018633,0
2008-04-29,31.627,31.773,31.529,31.576,1697763,0
2008-04-30,31.691,31.903,31.514,31.591,2262192,0
2008-05-01,31.683,32.115,31.514,32.061,3965689,0
2008-05-02,32.122,32.448,31.872,32.265,2604096,0
2008-05-05,32.259,32.273,31.749,31.947,2545753,0
2008-05-06,31.932,32.091,31.65,32.091,2569938,0
2008-05-07,32.122,32.182,31.811,31.832,1100827,0
2008-05-08,31.789,31.938,31.529,31.806,1913902,0
2008-05-09,31.691,31.938,31.173,31.857,5364896,0
2008-05-12,31.568,31.643,31.232,31.514,2311198,0
2008-05-13,31.591,31.683,31.216,31.43,1805835,0
2008-05-14,31.627,31.683,31.364,31.621,1849758,0
2008-05-15,31.683,31.691,31.379,31.613,2300850,0
2008-05-16,31.691,31.741,31.501,31.627,1879137,0
2008-05-19,31.666,31.887,31.529,31.849,1504099,0
2008-05-20,31.758,31.955,31.658,31.749,2208519,0
2008-05-21,31.741,31.924,31.402,31.439,3345898,0
2008-05-22,31.545,31.806,31.295,31.621,2508716,0
2008-05-23,31.529,31.6,31.198,31.203,2083120,0
2008-05-27,31.28,31.439,31.181,31.272,2193636,0
2008-05-28,31.372,31.545,31.216,31.393,1925657,0
2008-05-29,31.402,31.529,31.28,31.393,2381213,0
2008-05-30,31.47,31.521,31.302,31.364,1957918,0
2008-06-02,31.309,31.415,30.822,30.93,2833398,0
2008-06-03,31.067,31.224,30.656,30.748,2290925,0
2008-06-04,30.771,31.035,30.496,30.991,2520333,0
2008-06-05,30.921,31.198,30.779,31.141,2026018,0
2008-06-06,30.953,31.058,30.406,30.406,3354521,0
2008-06-09,30.626,30.855,30.458,30.771,2151746,0
2008-06-10,30.611,30.741,30.415,30.565,1979670,0
2008-06-11,30.496,30.588,30.156,30.165,2846262,0
2008-06-12,30.366,30.392,30.108,30.208,3061069,0
2008-06-13,30.344,30.656,30.192,30.65,2307630,0
2008-06-16,30.491,30.618,30.285,30.603,2119943,0
2008-06-17,30.529,30.748,30.4,30.52,1678560,0
2008-06-18,30.429,30.687,30.337,30.406,2623019,0
2008-06-19,30.384,30.709,30.352,30.618,2972191,0
2008-06-20,30.443,30.665,30.116,30.14,3019737,0
2008-06-23,30.208,30.483,30.185,30.239,1987070,0
2008-06-24,30.225,30.358,30.025,30.231,2581005,0
2008-06-25,30.358,30.544,30.2,30.451,2516475,0
2008-06-26,30.4,30.406,29.72,29.746,3633676,0
2008-06-27,29.746,29.966,29.169,29.176,3517157,0
2008-06-30,29.198,29.844,29.13,29.686,4330782,0
2008-07-01,29.616,29.693,29.259,29.433,5115519,0
2008-07-02,29.501,29.629,29.147,29.147,2505936,0
2008-07-03,29.343,29.465,28.949,28.984,2106643,0
2008-07-07,29.082,29.366,28.666,28.858,4169522,0
2008-07-08,28.887,29.473,28.779,29.473,3935554,0
2008-07-09,29.563,29.888,29.366,29.622,3438327,0
2008-07-10,29.693,29.904,29.595,29.746,2901262,0
2008-07-11,29.616,29.829,29.259,29.44,2730850,0
2008-07-14,29.563,29.6,28.991,29.04,2218579,0
2008-07-15,28.991,29.122,28.779,28.958,2644726,0
2008-07-16,28.925,29.072,28.475,28.636,2850996,0
2008-07-17,28.666,28.858,28.385,28.85,3660112,0
2008-07-18,28.858,29.449,28.811,29.221,3351827,0
2008-07-21,29.162,29.679,29.139,29.418,2764830,0
2008-07-22,29.426,29.853,29.343,29.746,3456242,0
2008-07-23,29.821,29.821,29.162,29.616,2966112,0
2008-07-24,29.509,29.686,29.237,29.433,2392998,0
2008-07-25,29.426,29.518,29.023,29.072,2390441,0
2008-07-28,29.082,29.418,29.015,29.115,2376124,0
2008-07-29,29.237,29.319,29.078,29.282,2460096,0
2008-07-30,29.396,29.92,29.299,29.883,2545926,0
2008-07-31,29.737,30.208,29.693,30.148,3074729,0
2008-08-01,30.254,30.254,29.465,29.465,2312324,0
2008-08-04,29.563,30.276,29.494,29.853,3686378,0
2008-08-05,29.975,30.907,29.805,30.864,5653442,0
2008-08-06,30.907,31.288,30.384,30.384,5180017,0
2008-08-07,30.52,31.127,30.165,30.165,4365150,0
2008-08-08,30.3,31.576,30.3,31.514,4420411,0
2008-08-11,30.953,31.364,30.536,31.331,5200974,0
2008-08-12,31.203,31.203,30.3,30.536,5476663,0
2008-08-13,30.496,30.839,30.14,30.709,3826605,0
2008-08-14,30.565,30.679,30.185,30.344,2686100,0
2008-08-15,30.352,31.006,30.323,30.953,3504399,0
2008-08-18,31.022,31.393,30.991,31.324,2788338,0
2008-08-19,31.288,31.316,30.907,31.141,1951960,0
2008-08-20,31.105,31.203,30.855,31.022,1581245,0
2008-08-21,30.806,31.12,30.643,31.006,1852780,0
2008-08-22,31.044,31.331,31.044,31.331,1396606,0
2008-08-25,31.249,31.28,30.794,30.937,1715437,0
2008-08-26,30.93,31.324,30.913,31.232,2630140,0
2008-08-27,31.189,31.415,31.181,31.355,1448862,0
2008-08-28,31.355,31.585,31.198,31.553,2041533,0
2008-08-29,31.446,31.56,31.006,31.058,1992351,0
2008-09-02,30.998,31.666,30.984,31.339,2112255,0
2008-09-03,31.324,31.727,31.203,31.348,2933689,0
2008-09-04,31.241,31.47,30.998,31.257,3271513,0
2008-09-05,31.216,31.288,30.491,30.799,4163036,0
2008-09-08,31.051,32.448,30.93,32.427,5199489,0
2008-09-09,32.434,32.639,32.273,32.28,5684577,0
2008-09-10,32.427,32.828,32.182,32.576,2665417,0
2008-09-11,32.576,32.934,32.122,32.85,2997535,0
2008-09-12,32.654,33.111,32.639,33.095,2512320,0
2008-09-15,32.631,33.762,32.362,33.513,7204999,0
2008-09-16,33.328,34.31,33.262,34.149,6528394,0
2008-09-17,33.793,34.149,33.314,33.314,4699732,0
2008-09-18,33.322,35.091,33.23,34.818,7278474,0
2008-09-19,34.924,35.229,33.033,33.647,6681229,0
2008-09-22,33.399,33.399,32.668,32.722,3174228,0
2008-09-23,32.631,33.095,32.502,32.54,2027138,0
2008-09-24,32.576,32.858,32.137,32.807,2181787,0
2008-09-25,32.889,33.527,32.683,33.262,2206754,0
2008-09-26,32.957,33.374,32.716,33.154,1736486,0
2008-09-29,32.883,33.482,32.362,32.502,4189030,0
2008-09-30,32.752,33.063,32.28,32.623,4747694,0
2008-10-01,32.463,33.36,32.306,33.292,2642629,0
2008-10-02,33.147,33.557,32.875,33.163,2756846,0
2008-10-03,33.533,33.754,32.662,32.775,2774656,0
2008-10-06,32.297,32.798,31.026,32.321,4712436,0
2008-10-07,32.555,33.012,31.47,31.613,4077988,0
2008-10-08,31.127,32.707,30.58,31.47,5290182,0
2008-10-09,31.295,31.65,29.176,29.494,5327489,0
2008-10-10,28.818,29.244,25.903,28.559,7907876,0
2008-10-13,29.746,31.529,29.078,31.181,5062479,0
2008-10-14,32.015,32.273,29.366,30.779,5591576,0
2008-10-15,30.309,30.496,29.237,29.473,3643125,0
2008-10-16,29.539,30.094,28.309,30.066,4275865,0
2008-10-17,29.581,30.847,29.057,29.729,3221777,0
2008-10-20,30.437,32.045,29.844,31.924,3335581,0
2008-10-21,31.712,32.031,30.771,31.006,3075331,0
2008-10-22,30.946,30.946,29.319,30.156,3270342,0
2008-10-23,30.225,31.832,29.433,31.067,6006049,0
2008-10-24,29.646,31.134,29.433,30.536,3870681,0
2008-10-27,30.544,31.324,29.829,30.208,2740777,0
2008-10-28,30.757,32.654,30.165,32.592,3992836,0
2008-10-29,32.314,33.391,31.938,32.001,3739619,0
2008-10-30,32.668,33.345,32.427,33.207,2791633,0
2008-10-31,33.02,33.473,32.412,32.897,2853337,0
2008-11-03,32.973,33.314,32.412,33.118,2965065,0
2008-11-04,33.641,34.065,33.292,33.816,3008642,0
2008-11-05,33.816,33.944,32.867,33.071,2872123,0
2008-11-06,31.932,33.012,31.295,32.07,4489449,0
2008-11-07,31.895,32.024,31.43,31.993,3946611,0
2008-11-10,31.348,31.501,29.616,29.86,5247972,0
2008-11-11,29.706,29.805,28.873,29.44,4615088,0
2008-11-12,29.023,29.327,28.599,29.006,3855006,0
2008-11-13,29.115,30.344,28.591,30.344,6471639,0
2008-11-14,29.784,31.044,29.304,29.761,3336296,0
2008-11-17,29.449,30.225,29.065,29.473,3261160,0
2008-11-18,29.358,29.988,28.941,29.883,3038763,0
2008-11-19,29.844,30.437,29.237,29.252,3042767,0
2008-11-20,29.276,29.995,28.194,28.501,5124965,0
2008-11-21,29.065,30.491,28.448,30.375,5772578,0
2008-11-24,30.529,31.134,30.192,30.513,5748934,0
2008-11-25,30.572,31.134,29.729,30.208,3957104,0
2008-11-26,29.72,30.261,29.629,30.133,2622104,0
2008-11-28,29.836,30.67,29.836,30.67,1206785,0
2008-12-01,30.375,30.406,29.057,29.106,3227834,0
2008-12-02,29.48,29.912,29.106,29.867,3849420,0
2008-12-03,29.147,30.073,29.147,30.058,3365195,0
2008-12-04,29.761,29.959,28.69,29.097,3008056,0
2008-12-05,28.796,29.746,28.326,29.595,3432049,0
2008-12-08,30.011,30.108,29.388,29.706,3006311,0
2008-12-09,29.587,29.836,29.082,29.276,2575501,0
2008-12-10,29.487,29.981,29.457,29.928,2609748,0
2008-12-11,29.754,30.185,29.426,29.638,1997387,0
2008-12-12,28.779,29.547,28.779,29.526,2896855,0
2008-12-15,29.539,29.539,28.858,29.343,2809314,0
2008-12-16,29.572,29.904,29.366,29.883,3234849,0
2008-12-17,29.92,29.92,29.282,29.327,2070055,0
2008-12-18,29.465,30.088,29.282,29.608,2570272,0
2008-12-19,29.888,30.178,29.319,29.343,3293734,0
2008-12-22,29.531,29.836,29.244,29.616,2715189,0
2008-12-23,29.487,29.629,28.908,29.04,1867059,0
2008-12-24,29.404,29.404,29.023,29.13,512051,0
2008-12-26,29.237,29.388,28.973,29.089,980882,0
2008-12-29,29.169,29.169,28.835,29.082,1539695,0
2008-12-30,29.221,29.276,28.925,29.252,1771921,0
2008-12-31,29.276,29.646,29.115,29.563,2648100,0
2009-01-02,29.616,29.942,29.418,29.812,2001275,0
2009-01-05,29.769,30.125,29.622,29.975,2877789,0
2009-01-06,29.988,30.178,29.518,29.713,1911762,0
2009-01-07,29.304,29.72,29.304,29.655,2703553,0
2009-01-08,29.646,30.156,29.646,29.966,3467560,0
2009-01-09,30.148,30.572,29.935,30.116,3551141,0
2009-01-12,30.178,31.099,30.165,30.595,4411659,0
2009-01-13,30.392,30.443,29.844,30.058,3618614,0
2009-01-14,29.867,30.073,29.572,29.92,3926632,0
2009-01-15,29.836,30.2,29.572,30.192,2376219,0
2009-01-16,30.344,30.58,30.073,30.429,3264524,0
2009-01-20,30.344,30.998,29.988,29.995,4017949,0
2009-01-21,30.261,30.437,29.655,30.406,3308933,0
2009-01-22,30.225,30.611,29.995,30.415,5013463,0
2009-01-23,30.073,30.513,29.784,30.474,2889440,0
2009-01-26,30.588,31.355,30.437,31.173,3569179,0
2009-01-27,31.28,31.529,31.058,31.43,2498656,0
2009-01-28,31.545,31.732,30.975,31.272,2595114,0
2009-01-29,31.051,31.621,30.969,31.224,2126337,0
2009-01-30,31.189,31.553,30.764,30.946,2837643,0
2009-02-02,30.687,30.93,30.375,30.839,2780439,0
2009-02-03,30.93,31.316,30.656,31.157,2355346,0
2009-02-04,31.157,31.613,30.969,31.181,2760052,0
2009-02-05,31.12,31.422,30.984,31.302,2639599,0
2009-02-06,31.203,31.6,31.134,31.348,2985878,0
2009-02-09,31.339,31.393,30.806,31.28,2847128,0
2009-02-10,31.105,31.28,30.392,30.529,2731568,0
2009-02-11,30.741,30.748,30.208,30.572,2086170,0
2009-02-12,30.504,30.58,29.951,30.52,3281901,0
2009-02-13,30.261,30.366,29.805,29.895,2573545,0
2009-02-17,29.86,29.86,28.925,28.949,3493028,0
2009-02-18,29.072,29.237,28.484,28.659,2888818,0
2009-02-19,28.966,29.237,28.69,28.843,2322695,0
2009-02-20,28.568,28.991,28.243,28.509,3070796,0
2009-02-23,28.818,28.973,28.061,28.112,2597089,0
2009-02-24,28.18,28.568,27.916,28.448,3083688,0
2009-02-25,28.385,28.385,27.862,27.975,4266297,0
2009-02-26,28.265,28.599,27.717,27.74,3772115,0
2009-02-27,27.658,27.975,27.248,27.498,3519485,0
2009-03-02,27.347,27.597,26.709,26.759,3355342,0
2009-03-03,27.119,27.119,25.728,25.742,3615843,0
2009-03-04,26.061,26.421,25.599,26.137,3037747,0
2009-03-05,25.759,25.985,25.311,25.531,3501894,0
2009-03-06,25.719,26.281,25.287,25.776,4644088,0
2009-03-09,25.569,25.629,24.726,24.832,3244467,0
2009-03-10,25.668,25.784,25.272,25.734,3991789,0
2009-03-11,25.971,26.313,25.817,25.979,3342781,0
2009-03-12,25.895,26.441,25.776,26.35,2488614,0
2009-03-13,26.593,26.8,26.239,26.624,2495476,0
2009-03-16,26.882,27.695,26.882,27.285,3215718,0
2009-03-17,27.361,27.762,27.102,27.749,2496347,0
2009-03-18,27.916,29.169,27.832,29.006,5088164,0
2009-03-19,29.006,29.082,28.475,28.873,2960644,0
2009-03-20,28.893,29.449,28.608,28.697,3861596,0
2009-03-23,28.999,29.608,28.858,29.587,2859926,0
2009-03-24,29.229,29.531,28.899,28.908,2669098,0
2009-03-25,28.879,29.433,28.599,29.048,2265195,0
2009-03-26,29.327,29.539,28.714,29.449,3555732,0
2009-03-27,29.162,29.304,28.624,29.147,4009534,0
2009-03-30,28.69,29.449,28.69,29.426,4496812,0
2009-03-31,29.465,30.366,29.343,30.08,5940700,0
2009-04-01,29.951,30.185,29.531,29.912,3310768,0
2009-04-02,30.309,30.375,29.487,29.778,3944305,0
2009-04-03,29.86,30.231,29.487,29.805,3651539,0
2009-04-06,29.608,29.895,29.426,29.693,2723141,0
2009-04-07,29.319,29.679,28.941,29.388,3177034,0
2009-04-08,29.531,29.679,29.162,29.572,2289452,0
2009-04-09,29.754,29.981,29.191,29.531,2635310,0
2009-04-13,29.518,29.662,29.082,29.539,2819292,0
2009-04-14,29.465,29.465,28.865,29.115,2027340,0
2009-04-15,29.015,29.381,29.006,29.381,1452460,0
2009-04-16,29.494,29.509,29.115,29.282,2098686,0
2009-04-17,29.465,29.518,29.162,29.433,2427517,0
2009-04-20,29.229,29.616,29.176,29.182,2044126,0
2009-04-21,29.198,29.608,28.893,29.065,3737546,0
2009-04-22,29.237,29.35,28.292,28.539,5980173,0
2009-04-23,28.673,28.766,28.186,28.461,4069999,0
2009-04-24,28.574,28.659,28.251,28.44,3592993,0
2009-04-27,28.194,28.758,28.194,28.559,3136892,0
2009-04-28,28.492,28.804,28.402,28.617,3268831,0
2009-04-29,28.788,28.788,28.385,28.524,3428590,0
2009-04-30,28.659,28.681,28.061,28.194,4096125,0
2009-05-01,28.259,28.377,28.015,28.377,2994399,0
2009-05-04,28.673,28.681,28.097,28.37,3882000,0
2009-05-05,28.402,28.551,28.227,28.424,2970996,0
2009-05-06,28.21,28.545,28.066,28.128,4277576,0
2009-05-07,28.342,28.44,28.022,28.334,6037683,0
2009-05-08,28.599,28.984,28.326,28.539,4038027,0
2009-05-11,28.194,28.385,27.618,27.658,4229424,0
2009-05-12,27.732,27.93,27.559,27.688,4207127,0
2009-05-13,27.256,27.339,26.7,26.774,7945593,0
2009-05-14,26.739,26.966,26.356,26.593,4945796,0
2009-05-15,26.661,26.766,26.191,26.472,5231722,0
2009-05-18,26.724,26.858,26.273,26.464,3792475,0
2009-05-19,26.724,27.102,26.601,26.75,3486864,0
2009-05-20,26.882,26.995,26.464,26.481,3421533,0
2009-05-21,26.412,26.412,26.093,26.2,3994434,0
2009-05-22,26.208,26.51,26.125,26.273,2332038,0
2009-05-26,26.356,27.149,26.208,27.079,3482472,0
2009-05-27,27.051,27.071,26.373,26.395,2784885,0
2009-05-28,26.534,27.02,26.421,26.891,2806631,0
2009-05-29,26.987,27.02,26.579,26.929,2676700,0
2009-06-01,26.974,27.559,26.974,27.512,2947871,0
2009-06-02,27.52,27.59,27.194,27.216,3119554,0
2009-06-03,27.21,27.339,26.829,26.974,2857428,0
2009-06-04,27.057,27.071,26.852,26.987,2002986,0
2009-06-05,27.164,27.323,26.829,27.17,2999091,0
2009-06-08,27.177,27.323,26.845,27.194,2209798,0
2009-06-09,27.177,27.186,26.882,26.913,2430352,0
2009-06-10,27.142,27.453,27.027,27.277,4171260,0
2009-06-11,27.262,28.089,27.262,27.855,3724759,0
2009-06-12,27.71,28.21,27.438,28.16,2311280,0
2009-06-15,27.983,28.097,27.528,27.762,2322392,0
2009-06-16,27.91,28.022,27.438,27.673,3072234,0
2009-06-17,27.566,28.089,27.566,27.93,3218968,0
2009-06-18,27.838,28.393,27.838,28.349,1949248,0
2009-06-19,28.402,28.44,27.884,27.938,3569365,0
2009-06-22,27.658,28.326,27.597,28.12,3234955,0
2009-06-23,28.089,28.317,27.446,27.535,4016731,0
2009-06-24,27.71,27.817,27.528,27.673,3000087,0
2009-06-25,27.603,28.28,27.339,28.202,3121697,0
2009-06-26,28.194,28.292,27.983,28.128,2008329,0
2009-06-29,28.16,28.517,28.066,28.501,1984011,0
2009-06-30,28.408,28.475,27.938,28.416,4174046,0
2009-07-01,28.475,28.779,28.377,28.706,2254304,0
2009-07-02,28.484,28.65,28.16,28.309,2244512,0
2009-07-06,28.097,28.818,28.097,28.501,2720736,0
2009-07-07,28.599,28.631,28.03,28.066,1665694,0
2009-07-08,28.066,28.37,27.868,28.104,2367190,0
2009-07-09,28.251,28.265,27.756,27.916,2513166,0
2009-07-10,27.825,28.03,27.717,27.817,1708737,0
2009-07-13,27.938,28.251,27.688,28.202,2222407,0
2009-07-14,28.167,28.424,27.999,28.385,2042695,0
2009-07-15,28.509,28.743,28.484,28.722,3187942,0
2009-07-16,28.706,28.714,28.317,28.624,2152052,0
2009-07-17,28.484,28.574,28.219,28.393,3195698,0
2009-07-20,28.484,28.617,28.292,28.559,1716448,0
2009-07-21,28.644,28.818,28.644,28.796,2017589,0
2009-07-22,28.758,28.858,28.599,28.737,1866158,0
2009-07-23,28.666,29.426,28.559,29.366,2612492,0
2009-07-24,29.244,29.693,29.237,29.622,2220417,0
2009-07-27,29.693,29.805,29.465,29.797,1887533,0
2009-07-28,29.693,29.844,29.48,29.67,2218212,0
2009-07-29,29.563,29.86,29.426,29.784,1925826,0
2009-07-30,29.942,30.185,29.737,29.988,1914219,0
2009-07-31,29.928,30.034,29.746,29.888,1985042,0
2009-08-03,29.981,30.133,29.821,30.041,2132407,0
2009-08-04,29.959,30.225,29.844,29.995,2440152,0
2009-08-05,30.066,30.285,29.935,30.1,2620530,0
2009-08-06,30.058,30.094,29.829,30.034,1626024,0
2009-08-07,30.116,30.4,30.025,30.268,2012874,0
2009-08-10,30.216,30.375,30.185,30.358,1363674,0
2009-08-11,30.331,30.611,30.247,30.52,1758324,0
2009-08-12,30.415,30.907,30.375,30.757,2818408,0
2009-08-13,30.764,30.946,30.58,30.733,2683057,0
2009-08-14,30.748,30.877,30.611,30.864,2170205,0
2009-08-17,29.995,30.14,29.812,29.883,3320560,0
2009-08-18,29.875,29.988,29.662,29.836,2770042,0
2009-08-19,29.713,29.928,29.629,29.895,3212666,0
2009-08-20,29.844,30.261,29.72,30.165,2380803,0
2009-08-21,30.285,30.847,30.247,30.757,2963286,0
2009-08-24,30.794,30.831,30.536,30.814,2093288,0
2009-08-25,30.822,30.93,30.611,30.701,1764843,0
2009-08-26,30.716,30.822,30.366,30.67,1987375,0
2009-08-27,30.58,30.907,30.451,30.787,2200288,0
2009-08-28,30.93,30.93,30.544,30.67,1408849,0
2009-08-31,30.656,30.757,30.466,30.52,2057422,0
2009-09-01,30.483,30.716,30.352,30.466,2156275,0
2009-09-02,30.392,30.458,30.08,30.08,2590581,0
2009-09-03,30.165,30.208,29.836,30.178,2171930,0
2009-09-04,30.254,30.292,30.034,30.276,1344305,0
2009-09-08,30.384,30.384,30.073,30.225,1885795,0
2009-09-09,30.309,30.443,30.192,30.292,2184902,0
2009-09-10,30.239,30.429,30.125,30.331,1809048,0
2009-09-11,30.323,30.415,30.066,30.094,2609442,0
2009-09-14,30.094,30.611,30.094,30.572,3224156,0
2009-09-15,30.635,31.058,30.536,31.022,2930508,0
2009-09-16,31.051,31.288,30.877,31.181,3435983,0
2009-09-17,31.181,31.485,31.127,31.157,2763249,0
2009-09-18,31.355,31.514,31.166,31.501,2840288,0
2009-09-21,31.339,31.529,31.272,31.402,1397821,0
2009-09-22,31.43,31.439,31.105,31.264,1777575,0
2009-09-23,31.324,31.719,31.105,31.112,2638798,0
2009-09-24,31.249,31.364,31.058,31.127,2172476,0
2009-09-25,31.051,31.302,31.051,31.189,1493291,0
2009-09-28,31.241,31.576,31.241,31.446,1259481,0
2009-09-29,31.453,31.47,31.212,31.355,1616890,0
2009-09-30,31.355,31.402,30.884,31.091,2641009,0
2009-10-01,31.6,31.691,30.953,30.953,3737276,0
2009-10-02,30.847,30.961,30.491,30.643,2706563,0
2009-10-05,30.794,31.044,30.513,31.044,2080973,0
2009-10-06,30.991,31.264,30.907,31.105,1730635,0
2009-10-07,31.105,31.105,30.839,31.091,1313926,0
2009-10-08,31.212,31.28,30.921,31.067,2140704,0
2009-10-09,31.006,31.288,31.006,31.203,1346910,0
2009-10-12,31.302,31.505,31.189,31.505,1601592,0
2009-10-13,31.462,31.477,31.035,31.105,2159431,0
2009-10-14,31.173,31.43,31.006,31.099,2223649,0
2009-10-15,31.076,31.302,31.051,31.288,1837293,0
2009-10-16,31.173,31.462,30.741,31.386,2568398,0
2009-10-19,31.379,31.881,31.189,31.806,2758463,0
2009-10-20,31.758,31.872,31.568,31.643,1988695,0
2009-10-21,31.706,31.758,31.47,31.529,3810830,0
2009-10-22,31.576,31.741,31.364,31.727,2092632,0
2009-10-23,31.832,31.84,31.364,31.749,3070594,0
2009-10-26,31.824,32.085,31.372,31.386,3335130,0
2009-10-27,31.408,31.947,31.331,31.393,3350251,0
2009-10-28,31.393,31.643,31.203,31.272,3929459,0
2009-10-29,31.288,31.446,30.893,31.379,2781676,0
2009-10-30,31.331,31.47,30.794,30.893,3826848,0
2009-11-02,30.998,31.446,30.839,31.272,3219790,0
2009-11-03,31.203,31.316,30.984,31.044,2728095,0
2009-11-04,31.148,31.453,31.006,31.099,2315895,0
2009-11-05,31.309,31.568,31.212,31.553,2211742,0
2009-11-06,31.505,31.706,31.393,31.536,2513146,0
2009-11-09,31.613,32.078,31.591,32.053,2160279,0
2009-11-10,31.963,32.336,31.938,32.244,2159146,0
2009-11-11,32.35,32.35,32.015,32.251,2860325,0
2009-11-12,32.306,32.306,31.932,32.024,2934273,0
2009-11-13,32.161,32.314,31.917,32.244,2667485,0
2009-11-16,32.031,32.061,31.65,31.781,3032707,0
2009-11-17,31.819,31.963,31.749,31.963,1993589,0
2009-11-18,31.895,32.078,31.789,31.993,2180652,0
2009-11-19,31.932,31.955,31.658,31.741,2429296,0
2009-11-20,31.666,31.932,31.643,31.819,2697649,0
2009-11-23,32.085,32.265,32.07,32.244,2216449,0
2009-11-24,32.19,32.509,32.085,32.314,3226265,0
2009-11-25,32.356,32.647,32.198,32.584,2065977,0
2009-11-27,32.122,32.509,32.001,32.228,1165363,0
2009-11-30,32.306,32.631,32.221,32.584,2880628,0
2009-12-01,32.47,33.026,32.441,32.889,7201890,0
2009-12-02,32.828,33.382,32.828,33.36,2913898,0
2009-12-03,33.399,33.936,33.314,33.694,5558096,0
2009-12-04,33.793,34.021,33.185,33.45,3762421,0
2009-12-07,33.557,33.922,33.557,33.71,3097458,0
2009-12-08,33.663,33.68,33.337,33.42,3382099,0
2009-12-09,33.533,33.564,33.262,33.548,1813717,0
2009-12-10,33.71,34.005,33.647,33.908,2055100,0
2009-12-11,33.899,34.362,33.899,34.31,2350039,0
2009-12-14,34.532,34.532,34.211,34.367,2138352,0
2009-12-15,34.341,34.341,34.089,34.195,2341638,0
2009-12-16,34.356,34.447,34.104,34.135,2786125,0
2009-12-17,34.128,34.553,33.936,34.481,3983857,0
2009-12-18,34.476,34.665,34.384,34.455,4512582,0
2009-12-21,34.481,34.887,34.481,34.72,2199684,0
2009-12-22,34.826,34.986,34.574,34.613,2129649,0
2009-12-23,34.581,34.757,34.455,34.515,2072735,0
2009-12-24,34.597,34.826,34.581,34.826,658381,0
2009-12-28,34.901,34.901,34.681,34.847,1176304,0
2009-12-29,34.894,35.062,34.803,34.994,1039309,0
2009-12-30,34.97,35.197,34.855,35.03,1263759,0
2009-12-31,35.169,35.197,34.481,34.497,1671896,0
2010-01-04,34.726,34.894,34.348,34.46,2821001,0
2010-01-05,34.547,34.651,33.801,34.012,3760894,0
2010-01-06,33.983,34.547,33.983,34.375,2680277,0
2010-01-07,34.433,34.44,34.104,34.256,2598115,0
2010-01-08,34.163,34.4,33.952,34.362,1720287,0
2010-01-11,34.532,34.901,34.447,34.796,2299774,0
2010-01-12,34.748,34.931,34.574,34.726,1911494,0
2010-01-13,34.726,35.077,34.704,34.994,1642281,0
2010-01-14,35.053,35.16,34.909,35.105,1487222,0
2010-01-15,34.704,34.947,34.375,34.72,3219242,0
2010-01-19,34.766,35.244,34.672,35.244,2056297,0
2010-01-20,35.114,35.128,34.597,35.091,2461209,0
2010-01-21,35.169,35.273,34.415,34.638,2771968,0
2010-01-22,34.035,34.375,32.95,33.041,8495394,0
2010-01-25,33.23,33.413,32.707,33.125,4003319,0
2010-01-26,33.095,33.597,32.92,33.473,3321910,0
2010-01-27,33.163,33.466,32.92,33.45,3740963,0
2010-01-28,33.45,33.45,32.995,33.202,2482389,0
2010-01-29,33.321,33.414,33.037,33.213,2700010,0
2010-02-01,33.292,33.36,32.928,33.36,1682492,0
2010-02-02,33.374,33.533,32.957,33.522,2143854,0
2010-02-03,33.428,33.436,33.111,33.23,1587724,0
2010-02-04,33.13,33.207,32.654,32.668,4223622,0
2010-02-05,32.683,32.843,32.28,32.791,4919195,0
2010-02-08,32.828,32.883,32.47,32.509,1818715,0
2010-02-09,32.683,33.262,32.555,32.988,2786622,0
2010-02-10,32.957,32.957,32.396,32.639,3280216,0
2010-02-11,32.639,32.867,32.434,32.783,2659297,0
2010-02-12,32.091,32.259,31.963,32.061,3540236,0
2010-02-16,32.198,32.616,32.19,32.616,1724319,0
2010-02-17,32.737,32.737,32.427,32.548,1343820,0
2010-02-18,32.487,32.555,32.228,32.434,2556619,0
2010-02-19,32.356,32.912,32.265,32.752,2625321,0
2010-02-22,32.76,32.904,32.495,32.592,2098539,0
2010-02-23,32.584,32.654,32.388,32.463,1633060,0
2010-02-24,32.609,32.609,32.288,32.564,2307636,0
2010-02-25,32.273,32.584,32.015,32.555,2393477,0
2010-02-26,32.616,32.647,32.35,32.463,1782126,0
2010-03-01,32.509,32.988,32.509,32.798,2038443,0
2010-03-02,32.957,33.374,32.928,33.253,2499920,0
2010-03-03,33.279,33.564,33.071,33.171,2362486,0
2010-03-04,33.163,33.245,32.843,33.063,2288400,0
2010-03-05,32.973,33.202,32.813,33.125,2216011,0
2010-03-08,33.147,33.262,33.033,33.253,1373591,0
2010-03-09,33.238,33.337,33.103,33.154,1830634,0
2010-03-10,33.245,33.337,33.095,33.215,1607656,0
2010-03-11,33.118,33.353,33.003,33.328,1390596,0
2010-03-12,33.374,33.413,33.163,33.185,1927847,0
2010-03-15,33.328,33.527,33.215,33.527,1672384,0
2010-03-16,33.628,33.877,33.399,33.777,2280038,0
2010-03-17,33.891,33.891,33.68,33.801,1950568,0
2010-03-18,33.853,33.877,33.581,33.663,1915666,0
2010-03-19,33.632,33.801,33.436,33.641,2755944,0
2010-03-22,33.527,33.68,33.428,33.61,1596631,0
2010-03-23,33.733,33.754,33.36,33.541,2538551,0
2010-03-24,33.527,33.527,33.171,33.292,2046038,0
2010-03-25,33.42,33.505,33.23,33.292,2174786,0
2010-03-26,33.428,33.687,33.306,33.548,1992546,0
2010-03-29,33.672,33.868,33.61,33.853,1945862,0
2010-03-30,33.838,34.104,33.816,33.929,2277632,0
2010-03-31,33.859,34.059,33.691,33.822,1640806,0
2010-04-01,33.976,34.277,33.922,34.096,1374424,0
2010-04-05,34.096,34.262,34.058,34.204,1198091,0
2010-04-06,34.179,34.455,34.096,34.447,1376553,0
2010-04-07,34.415,34.415,33.983,34.104,1586944,0
2010-04-08,34.051,34.089,33.74,33.801,1913284,0
2010-04-09,33.877,34.074,33.564,34.058,1532428,0
2010-04-12,34.179,34.256,33.983,34.195,1474233,0
2010-04-13,34.188,34.211,33.86,33.99,1610560,0
2010-04-14,33.877,34.081,33.725,34.035,2142820,0
2010-04-15,34.051,34.128,33.816,34.012,1535474,0
2010-04-16,33.983,34.156,33.762,33.824,2455715,0
2010-04-19,33.687,33.944,33.687,33.891,1522493,0
2010-04-20,34.043,34.171,33.929,34.104,2098357,0
2010-04-21,34.163,34.392,34.065,34.294,2528063,0
2010-04-22,34.188,34.367,33.968,34.324,1567889,0
2010-04-23,34.259,34.487,34.098,34.48,1523257,0
2010-04-26,34.469,34.56,34.356,34.392,0,0
2010-04-27,34.333,34.515,33.853,33.868,2404728,0
2010-04-28,34.065,34.415,33.868,34.301,2201099,0
2010-04-29,34.407,34.506,34.149,34.333,1871896,0
2010-04-30,34.373,34.774,34.23,34.322,2729214,0
2010-05-03,34.515,34.803,34.324,34.726,1694877,0
2010-05-04,34.56,34.566,34.089,34.204,2081256,0
2010-05-05,34.113,34.515,33.998,34.211,2241784,0
2010-05-06,34.163,34.248,32.045,33.573,4934393,0
2010-05-07,33.885,34.163,33.279,33.672,6171430,0
2010-05-10,33.99,34.294,33.687,34.021,3054602,0
2010-05-11,33.824,34.433,33.824,34.058,2269522,0
2010-05-12,34.058,34.248,33.929,34.058,2734508,0
2010-05-13,34.074,34.219,33.793,33.824,2062679,0
2010-05-14,33.793,34.149,33.413,33.748,4239158,0
2010-05-17,33.877,33.908,33.353,33.808,2739946,0
2010-05-18,33.976,34.113,33.466,33.68,2923525,0
2010-05-19,33.466,33.564,33.048,33.279,2208994,0
2010-05-20,32.92,33.27,32.623,32.623,4833573,0
2010-05-21,32.336,32.973,32.129,32.875,5097094,0
2010-05-24,32.699,32.904,32.427,32.495,3424508,0
2010-05-25,32.161,32.297,31.727,32.288,3906166,0
2010-05-26,32.455,32.548,31.955,32.099,3046099,0
2010-05-27,32.288,32.548,32.153,32.455,2331019,0
2010-05-28,32.47,32.639,32.228,32.342,2532272,0
2010-06-01,32.161,32.314,31.683,31.706,2795856,0
2010-06-02,31.895,32.314,31.683,32.314,3183427,0
2010-06-03,32.479,32.767,32.371,32.516,2293782,0
2010-06-04,32.259,32.259,31.529,31.635,2804786,0
2010-06-07,31.766,32.174,31.666,31.797,2165603,0
2010-06-08,31.849,32.28,31.675,32.244,2000270,0
2010-06-09,32.419,32.455,31.917,32.009,1766894,0
2010-06-10,32.336,32.722,32.336,32.722,1611112,0
2010-06-11,32.516,32.76,32.288,32.752,1424486,0
2010-06-14,32.843,33.13,32.843,32.92,1852486,0
2010-06-15,33.13,33.49,33.041,33.482,1701392,0
2010-06-16,33.292,33.808,33.292,33.733,1776583,0
2010-06-17,33.714,34.044,33.559,33.998,1827782,0
2010-06-18,34.035,34.121,33.845,34.089,1809590,0
2010-06-21,34.163,34.235,33.768,33.936,1695333,0
2010-06-22,33.936,34.029,33.194,33.27,2314049,0
2010-06-23,33.399,33.428,32.995,33.147,2228733,0
2010-06-24,33.048,33.632,33.012,33.23,1936463,0
2010-06-25,33.286,33.399,32.973,33.292,1951064,0
2010-06-28,33.466,33.628,33.086,33.522,1273312,0
2010-06-29,33.322,33.337,32.85,33.02,2208599,0
2010-06-30,32.901,33.227,32.653,32.73,2903483,0
2010-07-01,32.729,32.737,32.273,32.576,2949407,0
2010-07-02,32.699,32.973,32.576,32.798,2502495,0
2010-07-06,32.973,33.262,32.807,33.125,4011262,0
2010-07-07,33.139,33.998,33.033,33.983,2288743,0
2010-07-08,34.058,34.415,33.96,34.415,2949778,0
2010-07-09,34.31,34.44,34.096,34.375,1613424,0
2010-07-12,34.318,34.56,34.135,34.476,1422554,0
2010-07-13,34.704,34.713,34.333,34.566,2079374,0
2010-07-14,34.447,34.605,34.286,34.605,1472018,0
2010-07-15,34.523,34.818,34.367,34.735,2003904,0
2010-07-16,34.597,34.704,34.149,34.219,2440057,0
2010-07-19,34.356,34.818,34.256,34.681,1981177,0
2010-07-20,34.389,34.821,34.158,34.806,2244772,0
2010-07-21,34.772,34.772,34.179,34.375,2467247,0
2010-07-22,34.539,35.084,34.506,34.947,2324445,0
2010-07-23,34.772,35.16,34.629,35.16,2119792,0
2010-07-26,35.22,35.454,35.091,35.448,1730769,0
2010-07-27,35.525,35.836,35.372,35.811,2968150,0
2010-07-28,35.699,35.768,35.533,35.714,1990273,0
2010-07-29,35.811,35.882,35.146,35.363,2625376,0
2010-07-30,35.16,35.229,34.859,35.02,2688006,0
2010-08-02,35.329,35.804,35.236,35.798,2761067,0
2010-08-03,35.718,35.867,35.49,35.634,2619994,0
2010-08-04,35.714,35.728,35.395,35.645,2396549,0
2010-08-05,35.567,35.875,35.444,35.852,1822081,0
2010-08-06,35.782,36.139,35.606,36.122,3162502,0
2010-08-09,36.13,36.621,36.13,36.428,3278699,0
2010-08-10,36.266,36.852,36.179,36.72,3541484,0
2010-08-11,36.475,36.634,36.145,36.172,3369539,0
2010-08-12,36.122,36.537,35.883,36.412,4334790,0
2010-08-13,36.445,36.445,36.059,36.113,5037166,0
2010-08-16,35.875,36.172,35.55,36.029,3938300,0
2010-08-17,36.187,36.634,36.074,36.436,3696733,0
2010-08-18,36.475,36.475,35.891,36.113,2840494,0
2010-08-19,36.044,36.044,35.543,35.759,2749971,0
2010-08-20,35.567,35.976,35.465,35.913,2716599,0
2010-08-23,35.976,36.374,35.92,36.13,3171048,0
2010-08-24,35.967,36.628,35.867,36.382,3013975,0
2010-08-25,36.153,36.613,36.153,36.481,2634999,0
2010-08-26,36.598,36.628,36.165,36.259,2094403,0
2010-08-27,36.403,36.836,36.221,36.82,2371367,0
2010-08-30,36.683,36.804,36.304,36.337,1371197,0
2010-08-31,36.154,36.673,36.021,36.551,2635280,0
2010-09-01,36.852,37.144,36.59,37.098,2920666,0
2010-09-02,37.127,37.127,36.79,37.104,2056326,0
2010-09-03,37.104,37.259,36.911,37.251,2809095,0
2010-09-07,37.119,37.467,37.104,37.19,2166525,0
2010-09-08,37.259,37.273,36.706,36.743,3035037,0
2010-09-09,36.988,37.067,36.804,36.874,2185085,0
2010-09-10,36.79,36.852,36.481,36.674,2572659,0
2010-09-13,36.775,36.783,36.553,36.735,2174019,0
2010-09-14,36.728,37.127,36.544,36.988,2036809,0
2010-09-15,37.021,37.098,36.683,36.795,2181398,0
2010-09-16,36.775,36.804,36.489,36.598,1890588,0
2010-09-17,36.82,37.168,36.674,36.852,3668457,0
2010-09-20,36.874,37.483,36.874,37.442,2969692,0
2010-09-21,37.398,37.45,37.119,37.259,3152219,0
2010-09-22,37.32,37.635,37.273,37.313,1795298,0
2010-09-23,37.227,37.383,36.911,36.982,2054041,0
2010-09-24,37.181,37.597,37.181,37.517,1807429,0
2010-09-27,37.551,37.627,37.32,37.491,1428718,0
2010-09-28,37.029,37.374,36.843,37.298,7299644,0
2010-09-29,37.298,37.342,37.135,37.243,3089280,0
2010-09-30,37.259,37.383,36.996,37.082,2580180,0
2010-10-01,37.219,37.251,36.874,37.168,2628175,0
2010-10-04,37.021,37.268,36.843,36.966,2383660,0
2010-10-05,37.219,37.282,37.059,37.227,3281407,0
2010-10-06,37.204,37.251,36.938,37.059,2731088,0
2010-10-07,37.144,37.204,36.867,37.044,2262914,0
2010-10-08,36.974,37.16,36.929,37.119,1932861,0
2010-10-11,37.098,37.227,37.012,37.09,1281978,0
2010-10-12,37.09,37.168,36.92,37.082,1718194,0
2010-10-13,37.135,37.168,37.021,37.067,1975016,0
2010-10-14,37.181,37.32,37.119,37.259,2488409,0
2010-10-15,37.29,37.412,37.219,37.374,2450918,0
2010-10-18,37.366,37.836,37.342,37.75,5102798,0
2010-10-19,37.45,37.905,37.427,37.56,2574896,0
2010-10-20,37.605,37.943,37.605,37.765,1913226,0
2010-10-21,37.958,37.958,37.405,37.59,1968005,0
2010-10-22,37.674,37.781,37.458,37.773,1961413,0
2010-10-25,37.874,37.981,37.605,37.836,2298673,0
2010-10-26,37.689,38.043,37.534,38.037,2477400,0
2010-10-27,37.836,38.269,37.79,38.251,3123795,0
2010-10-28,38.373,38.419,38.168,38.335,3186542,0
2010-10-29,38.369,38.377,38.055,38.235,2160550,0
2010-11-01,38.36,38.557,38.013,38.19,2104086,0
2010-11-02,38.381,39.112,38.381,39.011,2477044,0
2010-11-03,39.027,39.119,38.613,38.826,2608910,0
2010-11-04,39.105,39.212,38.91,39.126,4095312,0
2010-11-05,39.133,39.242,38.919,39.22,3276283,0
2010-11-08,39.167,39.204,38.705,38.975,3116388,0
2010-11-09,38.959,39.233,38.843,38.919,2703680,0
2010-11-10,38.867,38.888,38.388,38.521,2680469,0
2010-11-11,38.203,38.513,38.19,38.513,2597798,0
2010-11-12,38.381,38.397,38.08,38.251,2867461,0
2010-11-15,37.921,38.135,37.758,37.844,2292956,0
2010-11-16,37.722,37.765,37.219,37.418,2818400,0
2010-11-17,37.351,37.491,37.227,37.358,1709811,0
2010-11-18,37.612,37.659,37.351,37.568,1504707,0
2010-11-19,37.59,37.659,37.227,37.398,1524329,0
2010-11-22,37.398,37.475,37.119,37.45,2023003,0
2010-11-23,37.204,37.268,36.958,37.098,2723418,0
2010-11-24,37.268,37.298,37.067,37.168,1687751,0
2010-11-26,37.082,37.282,36.911,37.052,1562442,0
2010-11-29,36.911,37.067,36.537,36.929,2572729,0
2010-11-30,36.697,37.467,36.697,37.194,2950749,0
2010-12-01,37.526,37.597,37.268,37.491,2277157,0
2010-12-02,37.467,37.597,37.259,37.551,2700774,0
2010-12-03,37.526,37.727,37.374,37.697,4230060,0
2010-12-06,37.682,37.736,37.574,37.597,1509188,0
2010-12-07,37.798,37.805,37.243,37.351,2350188,0
2010-12-08,37.327,37.483,36.945,37.127,2092812,0
2010-12-09,37.213,37.491,37.09,37.458,2070333,0
2010-12-10,37.526,37.674,37.491,37.59,1448546,0
2010-12-13,37.743,38.028,37.642,37.82,1843163,0
2010-12-14,37.952,38.181,37.934,38.067,1924341,0
2010-12-15,38.075,38.105,37.62,37.689,2274004,0
2010-12-16,37.781,38.112,37.506,38.105,2361927,0
2010-12-17,38.051,38.087,37.79,37.943,4040803,0
2010-12-20,38.067,38.105,37.836,38.037,1696748,0
2010-12-21,38.135,38.16,37.958,38.059,1249272,0
2010-12-22,38.08,38.373,38.067,38.112,1446274,0
2010-12-23,38.105,38.211,38.013,38.144,803923,0
2010-12-27,38.037,38.304,37.973,38.181,873007,0
2010-12-28,38.175,38.281,38.051,38.244,919341,0
2010-12-29,38.29,38.298,38.087,38.087,979886,0
2010-12-30,38.035,38.203,37.994,38.003,938573,0
2010-12-31,37.972,38.29,37.972,38.123,1290601,0
2011-01-03,38.269,38.281,38.075,38.105,1544300,0
2011-01-04,38.119,38.373,37.857,38.219,2019041,0
2011-01-05,38.203,38.244,37.881,37.966,1852160,0
2011-01-06,37.952,38.004,37.659,37.929,1678881,0
2011-01-07,37.989,38.096,37.713,38.096,1801189,0
2011-01-10,38.004,38.004,37.526,37.857,2199015,0
2011-01-11,37.912,37.958,37.758,37.874,1738688,0
2011-01-12,38.004,38.296,37.966,38.112,1496520,0
2011-01-13,38.144,38.435,38.096,38.419,2139784,0
2011-01-14,38.028,38.419,37.989,38.318,1977543,0
2011-01-18,38.352,38.542,38.269,38.535,1634907,0
2011-01-19,38.549,38.743,38.504,38.721,2382117,0
2011-01-20,38.689,39.119,38.636,38.86,2354392,0
2011-01-21,38.968,38.975,38.304,38.352,3365457,0
2011-01-24,38.289,38.91,38.289,38.875,3230247,0
2011-01-25,38.883,38.99,38.712,38.95,1666074,0
2011-01-26,38.804,38.975,38.613,38.835,1718701,0
2011-01-27,38.875,39.05,38.727,38.927,1520718,0
2011-01-28,39.011,39.057,38.451,38.504,1788445,0
2011-01-31,38.568,38.813,38.363,38.378,1849651,0
2011-02-01,38.557,38.636,38.235,38.535,2253153,0
2011-02-02,38.451,38.566,38.235,38.31,1885664,0
2011-02-03,38.251,38.373,38.144,38.352,5670540,0
2011-02-04,38.381,38.388,37.989,38.135,6259650,0
2011-02-07,38.181,38.367,38.135,38.367,6346904,0
2011-02-08,38.419,38.419,38.105,38.175,2422432,0
2011-02-09,38.087,38.435,38.043,38.405,2124071,0
2011-02-10,38.281,38.529,38.235,38.521,1937396,0
2011-02-11,38.465,38.681,38.435,38.529,2556504,0
2011-02-14,38.135,38.135,37.805,37.943,1506075,0
2011-02-15,37.921,38.181,37.874,38.087,1436902,0
2011-02-16,38.105,38.112,37.635,37.851,2251067,0
2011-02-17,37.736,37.889,37.526,37.605,2734613,0
2011-02-18,37.62,37.798,37.458,37.697,2069687,0
2011-02-22,37.398,37.674,37.334,37.597,2061332,0
2011-02-23,37.597,37.973,37.418,37.844,3550837,0
2011-02-24,37.781,37.82,37.427,37.568,2173060,0
2011-02-25,37.682,38.051,37.62,37.996,1924695,0
2011-02-28,38.16,38.619,38.026,38.439,2801540,0
2011-03-01,38.419,38.622,38.119,38.119,2233629,0
2011-03-02,38.211,38.281,37.943,38.127,1756845,0
2011-03-03,38.289,38.542,38.227,38.381,1650687,0
2011-03-04,38.373,38.444,37.934,38.227,1492164,0
2011-03-07,38.289,38.643,38.227,38.327,2017492,0
2011-03-08,38.31,38.826,38.296,38.712,1737503,0
2011-03-09,38.628,39.05,38.628,39.004,1783399,0
2011-03-10,38.826,38.919,38.513,38.596,1651748,0
2011-03-11,38.566,38.751,38.444,38.657,1035408,0
2011-03-14,38.465,38.465,38.127,38.36,2800839,0
2011-03-15,37.996,38.496,37.829,38.244,3558616,0
2011-03-16,38.244,38.296,37.574,37.758,3462736,0
2011-03-17,38.08,38.118,37.57,37.903,2808264,0
2011-03-18,38.251,38.419,38.013,38.075,3258729,0
2011-03-21,38.373,38.605,38.304,38.566,806606,0
2011-03-22,38.588,38.636,38.289,38.289,1744131,0
2011-03-23,38.327,38.344,37.958,38.227,1692116,0
2011-03-24,38.344,38.482,38.112,38.388,1348982,0
2011-03-25,38.496,38.574,38.381,38.459,1457954,0
2011-03-28,38.473,38.721,38.451,38.542,1813035,0
2011-03-29,38.513,38.975,38.426,38.927,1761713,0
2011-03-30,38.927,39.141,38.919,39.004,2023457,0
2011-03-31,38.968,39.13,38.88,39.005,1491078,0
2011-04-01,39.204,39.313,39.105,39.258,1317162,0
2011-04-04,39.242,39.265,39.033,39.233,1218515,0
2011-04-05,39.238,39.332,39.136,39.179,936261,0
2011-04-06,39.25,39.489,39.141,39.389,1643933,0
2011-04-07,39.212,39.328,38.843,39.175,1450828,0
2011-04-08,39.25,39.273,38.95,39.141,1095298,0
2011-04-11,39.105,39.119,38.496,38.622,2678638,0
2011-04-12,38.562,38.734,38.354,38.43,1835948,0
2011-04-13,38.574,38.759,38.465,38.529,1470285,0
2011-04-14,38.381,38.588,38.296,38.521,1485861,0
2011-04-15,38.636,39.133,38.566,38.995,1913751,0
2011-04-18,38.696,38.895,38.521,38.628,1983379,0
2011-04-19,38.657,38.712,38.381,38.566,1472567,0
2011-04-20,38.883,39.033,38.681,38.995,1620320,0
2011-04-21,38.995,39.075,38.804,38.975,1024694,0
2011-04-25,38.968,39.091,38.875,38.982,1086512,0
2011-04-26,39.116,39.311,39.036,39.279,1622364,0
2011-04-27,39.334,39.756,39.313,39.651,1804264,0
2011-04-28,39.665,39.989,39.611,39.959,1588381,0
2011-04-29,39.879,40.093,39.832,40.078,1538133,0
2011-05-02,40.087,40.359,40.081,40.219,1327698,0
2011-05-03,40.135,40.724,40.109,40.6,2419693,0
2011-05-04,40.499,40.849,40.373,40.75,2690584,0
2011-05-05,40.64,40.7,40.297,40.569,2660689,0
2011-05-06,40.779,41.019,40.648,40.834,2511724,0
2011-05-09,40.849,40.897,40.584,40.825,2044514,0
2011-05-10,40.948,41.392,40.856,41.183,2719642,0
2011-05-11,41.229,41.315,40.918,41.284,3206464,0
2011-05-12,41.292,41.767,41.099,41.714,2775145,0
2011-05-13,41.734,41.807,41.371,41.62,2338473,0
2011-05-16,41.613,41.929,41.433,41.487,2491697,0
2011-05-17,41.449,41.767,41.416,41.734,2253763,0
2011-05-18,41.783,41.783,41.384,41.706,1578633,0
2011-05-19,41.727,41.991,41.665,41.977,1799325,0
2011-05-20,41.906,42.156,41.799,41.922,2026718,0
2011-05-23,41.067,41.758,41.067,41.332,2653667,0
2011-05-24,41.262,41.315,40.863,41.019,3298445,0
2011-05-25,40.897,41.168,40.615,40.911,2394626,0
2011-05-26,40.849,41.168,40.672,41.005,1886462,0
2011-05-27,41.041,41.207,40.918,41.005,1429660,0
2011-05-31,41.225,41.294,40.991,41.264,2125453,0
2011-06-01,41.214,41.246,40.974,41.034,2540160,0
2011-06-02,41.041,41.041,40.623,40.965,1696226,0
2011-06-03,40.615,40.906,40.461,40.685,1726200,0
2011-06-06,40.577,40.757,40.367,40.553,1786774,0
2011-06-07,40.584,40.926,40.547,40.672,2658513,0
2011-06-08,40.724,40.911,40.531,40.872,2766609,0
2011-06-09,40.94,40.94,40.632,40.678,2019500,0
2011-06-10,40.623,40.693,40.258,40.304,2645176,0
2011-06-13,40.406,40.685,40.179,40.507,1953827,0
2011-06-14,40.794,40.794,40.36,40.6,2056603,0
2011-06-15,40.483,40.757,40.289,40.474,2846875,0
2011-06-16,40.571,40.973,40.554,40.911,3078031,0
2011-06-17,41.067,41.384,40.999,41.041,2805525,0
2011-06-20,40.926,41.269,40.707,41.223,1438110,0
2011-06-21,41.308,41.41,40.999,41.177,1945441,0
2011-06-22,41.091,41.201,40.834,40.992,2315530,0
2011-06-23,40.685,40.741,40.313,40.623,2492745,0
2011-06-24,40.716,41.05,40.672,40.75,1845502,0
2011-06-27,40.849,41.058,40.849,40.974,1096230,0
2011-06-28,41.027,41.201,40.89,41.159,1100053,0
2011-06-29,41.159,41.371,41.019,41.292,1716858,0
2011-06-30,41.302,41.453,41.072,41.405,1571137,0
2011-07-01,41.424,42.084,41.424,42.04,2414673,0
2011-07-05,41.913,41.977,41.681,41.75,1593984,0
2011-07-06,41.75,41.94,41.603,41.886,1314966,0
2011-07-07,42.081,42.095,41.807,42.025,1535177,0
2011-07-08,41.75,41.894,41.437,41.647,2126735,0
2011-07-11,41.323,41.487,41.106,41.433,2200909,0
2011-07-12,41.318,41.972,41.287,41.727,2132571,0
2011-07-13,41.875,42.006,41.681,41.767,2326943,0
2011-07-14,41.791,41.837,41.308,41.371,2151653,0
2011-07-15,41.478,41.478,41.099,41.41,2106362,0
2011-07-18,41.276,41.292,40.786,40.849,1748450,0
2011-07-19,40.904,41.359,40.697,41.318,1427484,0
2011-07-20,41.347,41.641,41.177,41.469,1020425,0
2011-07-21,41.606,42.057,41.606,41.963,1763432,0
2011-07-22,41.908,41.956,41.632,41.663,1715088,0
2011-07-25,41.424,41.613,41.41,41.455,1830014,0
2011-07-26,41.445,41.507,41.202,41.414,1680375,0
2011-07-27,41.541,41.641,41.223,41.356,2343095,0
2011-07-28,41.294,41.474,41.129,41.193,1790639,0
2011-07-29,40.967,41.166,40.737,40.906,2168830,0
2011-08-01,41.332,41.379,40.872,41.019,2916919,0
2011-08-02,40.916,41.041,40.658,40.658,2215358,0
2011-08-03,40.786,41.145,40.569,40.935,4015557,0
2011-08-04,40.681,41.1,40.194,40.233,5507146,0
2011-08-05,41.05,41.9,40.642,41.428,7891974,0
2011-08-08,40.381,41.428,39.079,39.203,7742910,0
2011-08-09,39.809,40.373,38.244,40.36,7809428,0
2011-08-10,40.36,41.619,40.106,40.492,7289413,0
2011-08-11,40.895,42.443,40.736,42.025,6389167,0
2011-08-12,42.309,42.672,41.585,41.783,4964398,0
2011-08-15,42.121,43.119,42.112,43.089,4559959,0
2011-08-16,42.774,42.962,42.395,42.852,3644654,0
2011-08-17,42.962,43.418,42.789,42.86,3272353,0
2011-08-18,42.103,42.819,41.94,42.757,5042689,0
2011-08-19,42.497,43.081,42.371,42.75,4588498,0
2011-08-22,43.252,43.338,42.742,42.908,4443807,0
2011-08-23,43.001,43.575,42.616,43.551,5225177,0
2011-08-24,43.551,44.795,43.456,44.746,4581550,0
2011-08-25,44.738,44.738,44.015,44.182,4374705,0
2011-08-26,43.851,43.975,43.032,43.717,4486377,0
2011-08-29,44.119,44.442,43.96,44.299,2928679,0
2011-08-30,44.252,44.487,44.024,44.291,3217627,0
2011-08-31,44.441,44.464,44.009,44.202,4045034,0
2011-09-01,44.385,44.385,43.904,44,3125526,0
2011-09-02,43.59,44.232,43.533,44.098,4112254,0
2011-09-06,43.285,43.921,42.962,43.868,5005381,0
2011-09-07,44.141,44.174,43.81,44.095,3004266,0
2011-09-08,44.104,44.509,43.938,44.08,5094888,0
2011-09-09,43.921,43.921,43.15,43.346,3400837,0
2011-09-12,43.205,43.868,43.11,43.868,3077613,0
2011-09-13,43.946,44.331,43.623,44.261,2586226,0
2011-09-14,44.433,44.848,44.024,44.473,3093757,0
2011-09-15,44.913,44.993,44.659,44.89,3865202,0
2011-09-16,45.165,45.454,44.927,45.157,3517488,0
2011-09-19,44.709,45.148,44.551,45.023,2052554,0
2011-09-20,45.212,46.234,45.171,45.691,2642885,0
2011-09-21,45.289,45.738,44.975,45.03,3516131,0
2011-09-22,44.08,44.942,44.062,44.746,4599029,0
2011-09-23,44.691,44.832,44.37,44.62,3230774,0
2011-09-26,45.015,45.079,44.37,44.659,3099147,0
2011-09-27,45.11,45.165,44.364,44.509,3325162,0
2011-09-28,44.518,44.769,44.04,44.127,3279656,0
2011-09-29,44.668,45.094,44.494,45.07,3275715,0
2011-09-30,44.874,45.404,44.826,44.842,2523971,0
2011-10-03,44.629,45.306,44.407,44.416,3844310,0
2011-10-04,43.929,44.4,43.269,44.385,4819750,0
2011-10-05,44.383,44.486,43.033,43.374,6107779,0
2011-10-06,43.365,44.169,43.32,44.169,2628777,0
2011-10-07,44.34,44.646,43.984,44.127,2456234,0
2011-10-10,44.416,45.001,44.37,45.001,2213056,0
2011-10-11,44.927,44.959,44.364,44.638,1842628,0
2011-10-12,44.684,44.731,44.331,44.509,2041038,0
2011-10-13,44.433,44.709,44.141,44.56,1508511,0
2011-10-14,44.762,45.298,44.668,45.258,2323806,0
2011-10-17,45.258,45.716,45.196,45.589,2626754,0
2011-10-18,45.461,45.888,45.157,45.628,2456157,0
2011-10-19,45.604,46.28,45.431,45.549,2688576,0
2011-10-20,45.707,46.067,45.533,45.997,2957148,0
2011-10-21,46.392,47.004,46.276,46.997,2935937,0
2011-10-24,46.792,47.06,46.477,46.597,2444243,0
2011-10-25,46.608,46.72,45.719,45.748,3130811,0
2011-10-26,46.319,46.413,46.06,46.259,2688756,0
2011-10-27,46.877,47.097,46.516,46.817,2990812,0
2011-10-28,46.338,46.417,45.385,45.646,4682558,0
2011-10-31,46.006,46.006,45.492,45.51,2651220,0
2011-11-01,44.946,45.353,44.59,44.867,3813959,0
2011-11-02,45.454,46.022,45.447,45.628,2188798,0
2011-11-03,45.909,46.322,45.719,46.2,2340663,0
2011-11-04,45.091,46.2,45.067,46.052,1717774,0
2011-11-07,46.226,46.472,45.9,46.458,1643033,0
2011-11-08,46.519,46.687,46.164,46.672,2138292,0
2011-11-09,46.252,46.655,45.685,45.782,3465642,0
2011-11-10,46.115,46.392,45.814,46.303,2110577,0
2011-11-11,46.646,46.974,46.616,46.903,2202918,0
2011-11-14,46.72,46.965,46.217,46.371,1753798,0
2011-11-15,46.276,46.782,46.194,46.672,1848202,0
2011-11-16,46.303,46.585,45.972,46.052,2566729,0
2011-11-17,46.03,46.338,45.552,45.916,2134904,0
2011-11-18,46.091,46.347,46.036,46.186,1639840,0
2011-11-21,45.916,45.972,45.279,45.669,1736211,0
2011-11-22,45.711,45.799,44.955,45.201,1757422,0
2011-11-23,44.97,45.155,44.544,44.844,2330091,0
2011-11-25,44.901,45.583,44.885,45.409,1334848,0
2011-11-28,45.979,46.217,45.279,45.463,2358785,0
2011-11-29,45.638,46.164,45.599,46.052,1775582,0
2011-11-30,46.671,47.246,46.638,47.207,2776284,0
2011-12-01,47.141,47.506,46.965,47.276,1803579,0
2011-12-02,47.443,47.506,46.513,46.56,2479715,0
2011-12-05,46.989,47.234,46.601,46.791,1816413,0
2011-12-06,46.906,47.067,46.744,46.88,1860166,0
2011-12-07,46.846,46.933,46.544,46.639,2224454,0
2011-12-08,46.663,46.839,46.281,46.371,2258905,0
2011-12-09,46.608,47.108,46.601,47.062,2111483,0
2011-12-12,47.011,47.062,46.434,46.729,1810472,0
2011-12-13,46.782,47.37,46.713,46.981,1967920,0
2011-12-14,47.069,47.155,46.672,46.713,1700340,0
2011-12-15,47.092,47.61,47.021,47.482,2955796,0
2011-12-16,47.577,47.783,47.227,47.489,3590112,0
2011-12-19,47.515,47.729,47.163,47.347,2010703,0
2011-12-20,47.601,48.356,47.268,48.299,2675886,0
2011-12-21,48.299,49.157,48.277,49.045,3070641,0
2011-12-22,48.976,49.064,48.681,48.951,1796512,0
2011-12-23,49.095,49.404,49.007,49.237,1380554,0
2011-12-27,49.237,49.692,49.127,49.649,1057327,0
2011-12-28,49.649,49.692,49.364,49.404,1086413,0
2011-12-29,49.404,49.787,49.404,49.721,1160466,0
2011-12-30,49.787,49.842,49.259,49.277,1497196,0
2012-01-03,49.332,49.462,48.047,48.182,3684483,0
2012-01-04,48.124,48.349,47.523,47.584,3443928,0
2012-01-05,47.092,47.816,46.886,47.458,4006343,0
2012-01-06,47.506,47.626,46.831,46.95,3390660,0
2012-01-09,47.125,47.195,46.933,47.083,1649929,0
2012-01-10,46.917,47.497,46.72,47.141,2597647,0
2012-01-11,46.961,47.267,46.841,47.008,2357666,0
2012-01-12,47.161,47.161,46.793,46.856,2124562,0
2012-01-13,46.624,47.046,46.347,47.011,2216913,0
2012-01-17,47.22,47.595,47.042,47.138,2202586,0
2012-01-18,47.141,47.259,46.911,47.092,1771627,0
2012-01-19,47.062,47.141,46.536,46.663,2791662,0
2012-01-20,46.631,46.861,46.331,46.679,2280876,0
2012-01-23,46.672,46.852,46.513,46.568,2105350,0
2012-01-24,46.465,46.536,46.194,46.376,1629025,0
2012-01-25,46.209,47.242,45.748,47.163,3824133,0
2012-01-26,47.301,47.506,47.141,47.482,3049421,0
2012-01-27,47.555,47.585,46.705,46.784,1908302,0
2012-01-30,46.663,46.663,46.295,46.585,7810120,0
2012-01-31,46.776,46.987,46.606,46.842,2063133,0
2012-02-01,46.943,47.181,46.807,46.877,1980506,0
2012-02-02,46.925,46.997,46.608,46.765,1669604,0
2012-02-03,46.977,47.138,46.479,46.731,2038474,0
2012-02-06,46.673,46.841,46.536,46.714,1358281,0
2012-02-07,46.639,47.114,46.512,46.977,1703839,0
2012-02-08,47.074,47.226,46.744,47.179,2356911,0
2012-02-09,47.105,47.275,46.993,47.241,7330346,0
2012-02-10,47.146,47.22,46.872,46.977,2417241,0
2012-02-13,47.153,47.202,46.448,46.479,2449195,0
2012-02-14,46.488,46.656,46.257,46.527,2796428,0
2012-02-15,46.488,46.559,46.119,46.272,2127845,0
2012-02-16,46.3,46.793,46.3,46.471,1966153,0
2012-02-17,46.625,46.696,46.432,46.448,2091429,0
2012-02-21,46.527,46.673,46.37,46.44,1653187,0
2012-02-22,46.398,46.664,46.318,46.44,1954260,0
2012-02-23,46.432,46.625,46.309,46.519,2356737,0
2012-02-24,46.559,47.241,46.527,47.226,2984558,0
2012-02-27,47.008,47.315,46.776,46.898,1904542,0
2012-02-28,46.906,47.067,46.576,46.639,1716723,0
2012-02-29,46.679,46.939,46.394,46.63,2567041,0
2012-03-01,46.593,46.954,46.527,46.784,1721528,0
2012-03-02,46.784,46.954,46.536,46.801,1093106,0
2012-03-05,46.673,46.954,46.464,46.865,1445840,0
2012-03-06,46.639,46.865,46.398,46.834,2011514,0
2012-03-07,46.819,46.819,46.471,46.673,9640508,0
2012-03-08,46.721,46.898,46.617,46.809,1225781,0
2012-03-09,46.889,46.929,46.601,46.865,1203277,0
2012-03-12,46.929,47.571,46.856,47.525,1852635,0
2012-03-13,47.595,47.724,47.354,47.675,1532623,0
2012-03-14,47.666,47.755,46.946,47.026,1980871,0
2012-03-15,47.22,47.234,46.497,46.617,2870261,0
2012-03-16,46.601,46.601,46.078,46.249,3592763,0
2012-03-19,46.182,46.471,46.032,46.085,1758802,0
2012-03-20,46.039,46.3,45.951,46.182,1667539,0
2012-03-21,46.127,46.279,45.918,46.006,1162591,0
2012-03-22,45.886,46.093,45.741,45.958,1851628,0
2012-03-23,45.845,45.981,45.757,45.853,1618643,0
2012-03-26,45.989,46.309,45.942,46.213,1511751,0
2012-03-27,46.198,46.415,46.047,46.398,1777983,0
2012-03-28,46.353,46.544,46.069,46.272,2089324,0
2012-03-29,46.078,46.646,46.006,46.551,2498379,0
2012-03-30,46.767,46.906,46.568,46.889,1976139,0
2012-04-02,46.758,47.153,46.631,46.993,2181059,0
2012-04-03,47.042,47.161,46.834,47.153,2379809,0
2012-04-04,46.931,47.174,46.825,47.077,2000455,0
2012-04-05,46.931,46.931,46.419,46.645,1152084,0
2012-04-09,46.266,46.512,46.266,46.362,2819035,0
2012-04-10,46.161,46.266,45.757,45.861,2311227,0
2012-04-11,46.102,46.205,45.861,46.062,1914161,0
2012-04-12,46.222,46.544,45.998,46.448,2452641,0
2012-04-13,46.44,46.88,46.318,46.353,2058425,0
2012-04-16,46.479,46.92,46.382,46.731,1652082,0
2012-04-17,46.913,47.003,46.357,46.73,1967313,0
2012-04-18,46.625,46.776,46.398,46.559,2007321,0
2012-04-19,46.609,46.609,46.272,46.471,2084134,0
2012-04-20,46.519,47.074,46.406,47.042,2332466,0
2012-04-23,46.88,46.898,46.689,46.819,1562563,0
2012-04-24,46.834,47.187,46.793,47.138,1206330,0
2012-04-25,47.322,47.411,47.074,47.37,1663605,0
2012-04-26,47.362,47.629,47.161,47.585,1379697,0
2012-04-27,47.63,47.675,47.351,47.604,1308544,0
2012-04-30,47.539,47.755,47.329,47.716,5704215,0
2012-05-01,47.643,47.992,47.497,47.887,1202882,0
2012-05-02,47.828,47.868,47.547,47.604,1580691,0
2012-05-03,47.685,47.944,47.481,47.481,1489401,0
2012-05-04,47.351,47.92,47.351,47.66,1546590,0
2012-05-07,47.473,47.612,47.263,47.464,1381522,0
2012-05-08,47.351,47.96,47.343,47.92,1539139,0
2012-05-09,47.612,47.977,47.554,47.734,1689155,0
2012-05-10,47.96,48.308,47.847,48.172,1605791,0
2012-05-11,48.076,48.358,47.903,48.007,1479558,0
2012-05-14,47.692,48.024,47.562,47.855,1268624,0
2012-05-15,47.798,47.912,47.473,47.638,1310407,0
2012-05-16,47.612,47.806,47.377,47.7,1369651,0
2012-05-17,47.717,47.806,47.343,47.481,1007300,0
2012-05-18,47.66,47.847,47.451,47.571,1809695,0
2012-05-21,47.643,48.104,47.311,47.685,1436497,0
2012-05-22,47.734,47.977,47.667,47.863,1676249,0
2012-05-23,47.839,48.262,47.823,48.024,2391820,0
2012-05-24,48.148,48.504,48.033,48.315,1068039,0
2012-05-25,48.39,48.642,48.254,48.333,1209416,0
2012-05-29,48.528,48.617,48.374,48.617,1181433,0
2012-05-30,48.455,49.176,48.439,48.73,1984006,0
2012-05-31,48.772,49.159,48.691,48.941,2125511,0
2012-06-01,48.625,49.281,48.625,48.885,2366282,0
2012-06-04,48.924,49.248,48.786,49.217,1592160,0
2012-06-05,49.103,49.444,49.03,49.096,1676975,0
2012-06-06,49.241,49.68,49.128,49.68,2139546,0
2012-06-07,49.93,50.141,49.807,50.002,3625971,0
2012-06-08,50.044,50.466,49.963,50.466,1613775,0
2012-06-11,50.662,50.662,50.061,50.093,2080279,0
2012-06-12,50.141,50.458,49.963,50.416,2038142,0
2012-06-13,50.466,50.662,50.166,50.556,1439303,0
2012-06-14,50.513,50.782,50.423,50.741,1527927,0
2012-06-15,50.927,51.308,50.847,51.162,2692947,0
2012-06-18,51.234,51.568,51.101,51.47,1804037,0
2012-06-19,51.592,51.601,50.837,50.913,2472847,0
2012-06-20,50.701,50.847,49.718,49.867,3513743,0
2012-06-21,50.107,50.369,49.647,49.688,2300626,0
2012-06-22,49.867,50.085,49.573,49.867,5697356,0
2012-06-25,49.663,49.832,49.404,49.654,1982703,0
2012-06-26,49.727,49.874,49.59,49.663,1365651,0
2012-06-27,49.753,50.255,49.734,50.141,1534313,0
2012-06-28,49.671,50.343,49.671,50.327,1544520,0
2012-06-29,50.556,50.791,50.175,50.423,2479888,0
2012-07-02,50.466,50.905,50.423,50.853,1539859,0
2012-07-03,50.791,50.913,50.506,50.733,918533,0
2012-07-05,50.653,50.653,50.287,50.343,982553,0
2012-07-06,50.052,50.497,49.939,50.385,1094163,0
2012-07-09,50.351,50.692,50.263,50.548,1182376,0
2012-07-10,50.669,50.937,50.58,50.701,1605184,0
2012-07-11,50.709,51.056,50.587,50.985,1399022,0
2012-07-12,50.823,51.123,50.725,50.976,1520801,0
2012-07-13,50.949,51.439,50.937,51.423,1338051,0
2012-07-16,51.26,51.341,51.123,51.196,1053129,0
2012-07-17,51.308,51.552,51.145,51.414,1226843,0
2012-07-18,51.326,51.568,51.243,51.486,1401208,0
2012-07-19,51.406,51.455,50.913,51.373,1199510,0
2012-07-20,51.366,51.893,51.212,51.707,3039884,0
2012-07-23,51.414,51.853,51.35,51.536,1250352,0
2012-07-24,51.618,51.69,51.243,51.552,1889725,0
2012-07-25,51.707,51.827,51.301,51.47,2111672,0
2012-07-26,51.771,52.331,51.723,52.232,1718157,0
2012-07-27,52.427,52.987,52.378,52.623,2011391,0
2012-07-30,52.527,52.785,52.307,52.654,1627993,0
2012-07-31,52.697,52.874,52.266,52.297,1501490,0
2012-08-01,52.461,53.498,52.179,52.258,1318319,0
2012-08-02,51.973,52.17,51.576,52.096,1539360,0
2012-08-03,52.64,52.737,51.893,52.427,2885228,0
2012-08-06,52.549,52.711,52.322,52.339,1429472,0
2012-08-07,52.5,52.549,52.104,52.136,1648676,0
2012-08-08,52.193,52.232,51.618,51.804,1683959,0
2012-08-09,51.861,52.006,51.512,51.559,1199544,0
2012-08-10,51.601,51.853,51.423,51.787,1267067,0
2012-08-13,51.946,51.988,51.727,51.808,1250142,0
2012-08-14,51.817,52.012,51.621,51.735,1160216,0
2012-08-15,51.735,51.75,51.269,51.308,1659578,0
2012-08-16,51.259,51.35,50.497,50.588,4124313,0
2012-08-17,50.671,50.833,50.457,50.491,2104421,0
2012-08-20,50.392,50.735,50.302,50.719,1343105,0
2012-08-21,50.678,50.802,50.253,50.253,1370614,0
2012-08-22,50.097,50.557,50.097,50.431,1542235,0
2012-08-23,50.409,50.423,49.834,49.924,1087930,0
2012-08-24,49.899,50.319,49.87,50.278,776505,0
2012-08-27,50.228,50.384,50.09,50.129,1056329,0
2012-08-28,50.048,50.244,49.959,50.097,836649,0
2012-08-29,49.998,50.104,49.735,49.753,1122072,0
2012-08-30,49.663,49.852,49.49,49.735,943057,0
2012-08-31,49.861,49.899,49.451,49.622,1314365,0
2012-09-04,49.638,49.95,49.532,49.834,1179248,0
2012-09-05,49.924,49.924,49.36,49.385,1391660,0
2012-09-06,49.647,50.006,49.606,49.983,1218758,0
2012-09-07,49.983,49.998,49.557,49.63,1040100,0
2012-09-10,49.834,49.834,49.46,49.516,1133247,0
2012-09-11,49.507,49.542,49.368,49.368,825272,0
2012-09-12,49.466,49.482,49.163,49.26,1450087,0
2012-09-13,49.147,49.924,49.147,49.924,1483722,0
2012-09-14,49.817,49.908,48.795,48.959,2704773,0
2012-09-17,49.014,49.368,48.623,48.795,2647891,0
2012-09-18,48.729,48.901,48.501,48.689,1802665,0
2012-09-19,48.803,48.935,48.592,48.671,1450315,0
2012-09-20,48.573,48.901,48.565,48.689,1733332,0
2012-09-21,48.78,48.811,48.355,48.377,3214660,0
2012-09-24,48.337,48.795,48.303,48.689,2027846,0
2012-09-25,48.764,48.968,48.598,48.671,1796714,0
2012-09-26,48.704,49.418,48.704,49.188,2973145,0
2012-09-27,49.237,49.237,48.738,48.772,1787357,0
2012-09-28,48.664,49.091,48.556,49.023,1857229,0
2012-10-01,49.082,49.13,48.632,48.689,1464025,0
2012-10-02,48.492,48.909,48.419,48.828,1897326,0
2012-10-03,48.871,49.205,48.811,48.916,1861440,0
2012-10-04,49.23,49.55,49.179,49.466,2324955,0
2012-10-05,49.704,49.704,49.188,49.295,1523654,0
2012-10-08,49.252,49.507,49.048,49.23,944901,0
2012-10-09,49.215,49.351,48.871,49.074,1455624,0
2012-10-10,48.959,49.245,48.861,49.171,1376861,0
2012-10-11,49.26,49.532,49.041,49.252,1280676,0
2012-10-12,49.392,49.581,48.894,48.976,1191784,0
2012-10-15,49.058,49.082,48.623,48.968,1208242,0
2012-10-16,49.032,49.106,48.755,48.959,1433096,0
2012-10-17,49.032,49.744,48.951,49.612,1474537,0
2012-10-18,49.68,49.793,49.385,49.711,1100601,0
2012-10-19,49.581,49.704,49.344,49.499,2832987,0
2012-10-22,49.368,49.466,48.871,49.032,1301979,0
2012-10-23,48.795,48.993,48.583,48.871,1668825,0
2012-10-24,49.023,49.023,48.704,48.764,1394972,0
2012-10-25,48.861,49.123,48.755,49.123,1559621,0
2012-10-26,49.188,49.245,48.877,49.091,1360381,0
2012-10-31,48.845,49.572,48.303,49.425,1849854,0
2012-11-01,49.474,49.499,48.704,48.894,1691344,0
2012-11-02,49.099,49.163,48.377,48.461,1277014,0
2012-11-05,48.377,48.436,47.29,47.477,3792385,0
2012-11-06,47.567,48.06,47.217,47.281,2583257,0
2012-11-07,47.052,47.1,45.675,46.054,4530482,0
2012-11-08,46.144,47.018,46.144,46.184,2644345,0
2012-11-09,46.266,46.461,45.948,46.122,2454243,0
2012-11-12,45.94,46.131,45.403,45.61,2299063,0
2012-11-13,45.393,46.096,45.393,45.665,2043787,0
2012-11-14,45.741,45.839,45.393,45.701,2297160,0
2012-11-15,45.683,45.924,44.847,45.038,3409576,0
2012-11-16,44.98,45.511,44.98,45.493,2549529,0
2012-11-19,45.66,45.732,45.045,45.303,1787915,0
2012-11-20,45.344,45.344,44.823,45.038,1392478,0
2012-11-21,45.054,45.136,44.375,44.853,1982494,0
2012-11-23,44.908,44.914,44.417,44.764,924156,0
2012-11-26,44.683,45.692,44.665,45.411,2741980,0
2012-11-27,45.484,45.726,45.245,45.376,1791130,0
2012-11-28,45.344,45.874,45.096,45.817,2214009,0
2012-11-29,45.839,45.907,45.511,45.874,1314727,0
2012-11-30,45.882,46.164,45.683,46.164,2561113,0
2012-12-03,46.131,46.171,45.493,45.732,1690753,0
2012-12-04,45.741,45.924,45.675,45.807,2206849,0
2012-12-05,45.807,46.602,45.748,46.401,2058373,0
2012-12-06,46.393,46.627,46.187,46.428,2041771,0
2012-12-07,46.42,46.586,46.139,46.365,1910930,0
2012-12-10,46.347,46.526,46.248,46.393,1305071,0
2012-12-11,46.519,47.033,46.401,46.634,2178371,0
2012-12-12,46.677,47.006,46.552,46.618,2708572,0
2012-12-13,46.544,46.668,46.139,46.301,1456842,0
2012-12-14,46.156,46.454,46.015,46.438,2128299,0
2012-12-17,46.56,47.174,46.544,47.148,3264721,0
2012-12-18,47.148,47.63,47.074,47.321,2523599,0
2012-12-19,47.281,47.314,46.602,46.668,1994990,0
2012-12-20,46.711,46.792,46.445,46.701,1733960,0
2012-12-21,46.486,46.677,46.071,46.377,5465784,0
2012-12-24,46.347,46.428,45.973,46.311,914027,0
2012-12-26,46.377,46.495,45.857,45.891,1144804,0
2012-12-27,45.801,45.989,45.452,45.857,1638166,0
2012-12-28,45.675,45.964,45.435,45.452,1988044,0
2012-12-31,45.344,45.997,45.105,45.956,2347369,0
2013-01-02,46.505,46.866,46.461,46.825,2162822,0
2013-01-03,46.809,47.041,46.711,46.819,1641966,0
2013-01-04,46.909,47.114,46.819,47.08,1837826,0
2013-01-07,46.958,47.048,46.586,46.627,1583763,0
2013-01-08,46.526,46.65,46.187,46.365,2528185,0
2013-01-09,46.477,46.477,46.164,46.428,2123436,0
2013-01-10,46.602,46.677,46.23,46.41,2331112,0
2013-01-11,46.511,46.544,46.106,46.266,1850948,0
2013-01-14,46.337,46.386,46.096,46.122,1679004,0
2013-01-15,45.642,45.848,45.468,45.792,3691312,0
2013-01-16,45.891,46.139,45.665,45.766,2178849,0
2013-01-17,45.956,45.98,45.709,45.741,1794732,0
2013-01-18,45.823,46.156,45.65,46.156,2886039,0
2013-01-22,46.04,46.41,46.006,46.365,1866217,0
2013-01-23,46.393,46.401,46.063,46.356,2001529,0
2013-01-24,46.438,46.728,46.311,46.618,2043632,0
2013-01-25,46.611,46.801,46.356,46.758,2096513,0
2013-01-28,46.659,46.775,46.337,46.728,1818746,0
2013-01-29,46.65,47.216,46.595,47.133,1642686,0
2013-01-30,47.197,47.197,46.874,46.982,1166508,0
2013-01-31,46.924,47.197,46.874,47.066,1713463,0
2013-02-01,47.254,47.254,46.883,47.206,2231474,0
2013-02-04,47.041,47.182,46.999,47.048,1604664,0
2013-02-05,47.164,47.354,46.916,46.95,1950109,0
2013-02-06,46.883,47.09,46.701,47.024,1747387,0
2013-02-07,47.114,47.405,46.924,47.237,2196044,0
2013-02-08,47.264,47.329,47.048,47.289,1792860,0
2013-02-11,47.31,47.467,47.249,47.334,1010836,0
2013-02-12,47.444,47.444,47.082,47.31,1874743,0
2013-02-13,47.326,47.502,47.234,47.36,1426955,0
2013-02-14,47.225,47.477,47.06,47.143,1863577,0
2013-02-15,47.259,47.453,47.092,47.326,2034287,0
2013-02-19,47.384,47.76,47.343,47.677,1553040,0
2013-02-20,47.677,48.172,47.593,47.838,1632215,0
2013-02-21,47.72,48.064,47.72,48.01,2040787,0
2013-02-22,48.138,48.923,48.102,48.914,2978012,0
2013-02-25,49.008,49.342,48.447,48.464,2776339,0
2013-02-26,48.69,49.117,48.581,48.697,2029269,0
2013-02-27,48.665,49.117,48.656,48.992,1441117,0
2013-02-28,49.067,49.518,48.94,49.351,2011582,0
2013-03-01,49.31,49.384,48.976,49.368,1603961,0
2013-03-04,49.342,49.743,49.183,49.686,1618688,0
2013-03-05,49.771,50.103,49.693,49.835,1761274,0
2013-03-06,49.835,50.011,49.559,49.559,1661169,0
2013-03-07,49.603,49.802,49.333,49.333,1421950,0
2013-03-08,49.375,49.435,48.789,49.31,1511878,0
2013-03-11,49.302,49.401,49.141,49.391,1062513,0
2013-03-12,49.418,49.461,49.032,49.242,1393450,0
2013-03-13,49.249,49.351,49.1,49.157,1264872,0
2013-03-14,49.174,49.21,48.94,49.183,1725234,0
2013-03-15,49.125,49.491,49.013,49.491,3402275,0
2013-03-18,49.21,49.384,49.032,49.075,1434956,0
2013-03-19,49.167,49.375,49.013,49.318,1218448,0
2013-03-20,49.475,49.559,49.292,49.483,983073,0
2013-03-21,49.375,49.483,49.167,49.275,1207089,0
2013-03-22,49.283,49.644,49.226,49.426,1074812,0
2013-03-25,49.552,49.753,49.226,49.435,1758159,0
2013-03-26,49.584,49.936,49.518,49.902,1400336,0
2013-03-27,49.733,50.337,49.559,50.28,1837815,0
2013-03-28,50.363,51.131,50.229,51.047,2581489,0
2013-04-01,50.963,51.024,50.715,50.781,1414018,0
2013-04-02,50.823,51.208,50.556,50.613,2016951,0
2013-04-03,50.674,50.973,50.621,50.756,1725334,0
2013-04-04,50.772,51.258,50.772,51.216,1584941,0
2013-04-05,50.973,51.299,50.907,51.282,1224147,0
2013-04-08,51.192,51.425,50.946,51.425,1230102,0
2013-04-09,51.399,51.666,51.148,51.433,1975326,0
2013-04-10,51.367,51.741,51.367,51.666,1551816,0
2013-04-11,51.693,51.834,51.534,51.633,1248199,0
2013-04-12,51.558,51.961,51.51,51.785,1575101,0
2013-04-15,51.727,51.961,51.249,51.249,1677077,0
2013-04-16,51.351,51.558,50.9,51.466,1573773,0
2013-04-17,51.341,51.492,51.038,51.307,1874411,0
2013-04-18,51.542,51.65,51.139,51.392,1742463,0
2013-04-19,51.55,52.319,51.474,52.261,1709043,0
2013-04-22,52.236,52.362,51.961,52.171,1145109,0
2013-04-23,52.244,52.345,51.852,52.28,1197372,0
2013-04-24,52.253,52.698,52.034,52.503,1287794,0
2013-04-25,52.545,52.738,52.328,52.688,1411804,0
2013-04-26,52.613,52.889,52.503,52.562,1099339,0
2013-04-29,52.731,53.374,52.595,53.223,1256887,0
2013-04-30,53.115,53.24,52.963,53.24,1404618,0
2013-05-01,53.207,53.556,52.916,52.963,1438046,0
2013-05-02,52.963,53.273,52.705,53.223,1888074,0
2013-05-03,53.38,53.49,52.713,53.248,2474312,0
2013-05-06,53.141,53.257,52.444,52.463,2530193,0
2013-05-07,52.529,52.862,52.444,52.745,2364519,0
2013-05-08,52.63,52.829,52.02,52.095,1566096,0
2013-05-09,52.127,52.261,51.232,51.399,5250722,0
2013-05-10,51.408,51.501,51.131,51.501,5155382,0
2013-05-13,51.327,51.428,50.99,51.063,1872803,0
2013-05-14,50.99,51.386,50.87,51.092,2313432,0
2013-05-15,51.008,51.749,50.953,51.277,2057407,0
2013-05-16,51.166,51.269,50.761,50.828,1686850,0
2013-05-17,50.804,51.369,50.804,51.362,2092089,0
2013-05-20,51.362,51.588,51.131,51.455,1558804,0
2013-05-21,51.487,51.7,51.063,51.428,1469388,0
2013-05-22,51.352,51.673,50.255,50.364,2396507,0
2013-05-23,50.171,50.22,49.301,49.858,2346677,0
2013-05-24,49.653,49.822,49.317,49.56,1644704,0
2013-05-28,49.57,49.747,49.264,49.476,2676271,0
2013-05-29,49.24,49.327,48.032,48.783,3441188,0
2013-05-30,48.936,49.409,48.591,48.733,2946018,0
2013-05-31,48.604,49.175,48.218,48.218,2784155,0
2013-06-03,48.17,48.438,47.17,48.143,4399311,0
2013-06-04,48.114,48.198,47.509,47.728,2730387,0
2013-06-05,47.611,48.318,47.314,48.152,3698245,0
2013-06-06,48.143,48.776,47.786,48.438,2714745,0
2013-06-07,48.506,48.792,48.059,48.523,1697300,0
2013-06-10,48.581,48.752,48.27,48.496,1434247,0
2013-06-11,48.262,48.706,48.17,48.285,1486037,0
2013-06-12,48.438,48.591,47.812,47.964,1668479,0
2013-06-13,47.957,48.649,47.737,48.632,2406467,0
2013-06-14,48.877,49.104,48.623,48.852,2436503,0
2013-06-17,49.225,49.596,49.207,49.484,3003225,0
2013-06-18,49.418,49.806,49.114,49.806,2348277,0
2013-06-19,49.689,49.806,48.386,48.395,2055669,0
2013-06-20,48.161,48.302,47.062,47.129,2960009,0
2013-06-21,47.509,48.022,46.976,47.643,3848952,0
2013-06-24,47.299,47.871,46.825,47.558,2862102,0
2013-06-25,47.737,48.37,47.441,48.185,2043117,0
2013-06-26,48.554,49.18,48.496,49.097,2305533,0
2013-06-27,49.216,49.611,48.917,49.038,2126211,0
2013-06-28,49.361,49.874,49.123,49.788,5993215,0
2013-07-01,49.442,49.578,48.455,48.591,2011725,0
2013-07-02,48.469,48.979,48.43,48.632,1814563,0
2013-07-03,48.514,48.657,48.31,48.548,858739,0
2013-07-05,48.548,48.548,47.786,48.294,1463217,0
2013-07-08,48.514,48.783,48.294,48.776,2294185,0
2013-07-09,48.894,49.028,48.649,48.902,1933180,0
2013-07-10,48.894,49.097,48.404,48.902,1957282,0
2013-07-11,49.255,49.697,49.255,49.689,1874148,0
2013-07-12,49.646,50.086,49.308,50.017,2088626,0
2013-07-15,49.915,50.811,49.858,50.735,1884686,0
2013-07-16,50.735,50.811,50.229,50.474,1581763,0
2013-07-17,50.761,50.898,50.306,50.497,1499557,0
2013-07-18,50.585,51.023,50.532,50.796,1923254,0
2013-07-19,50.93,51.201,50.753,51.101,2791006,0
2013-07-22,50.845,51.063,50.678,50.804,1668364,0
2013-07-23,50.828,51.184,50.669,51.031,1364619,0
2013-07-24,50.99,51.109,50.211,50.381,1220645,0
2013-07-25,50.314,50.559,49.966,50.202,2182208,0
2013-07-26,50.086,50.652,49.889,50.634,1378989,0
2013-07-29,50.492,51.092,50.337,50.921,1698232,0
2013-07-30,51.118,51.293,50.768,50.944,1275682,0
2013-07-31,50.898,51.063,50.381,50.607,1862797,0
2013-08-01,50.811,51.082,50.542,50.971,1578708,0
2013-08-02,51.092,51.251,50.43,51.008,1667196,0
2013-08-05,50.852,50.921,50.607,50.719,1113049,0
2013-08-06,50.761,50.778,50.389,50.522,1414139,0
2013-08-07,50.314,51.201,50.271,51.149,1619876,0
2013-08-08,51.184,51.411,50.953,51.193,6951978,0
2013-08-09,51.118,51.336,50.906,50.944,5360638,0
2013-08-12,50.798,50.948,50.303,50.599,2109600,0
2013-08-13,50.586,50.599,50.055,50.113,1872026,0
2013-08-14,50.028,50.097,49.449,49.712,1491868,0
2013-08-15,49.508,49.73,48.852,48.99,2067903,0
2013-08-16,48.843,49.056,48.154,48.349,2363466,0
2013-08-19,48.321,48.46,47.784,47.886,1605023,0
2013-08-20,47.886,48.705,47.886,48.162,1714001,0
2013-08-21,48.059,48.091,47.492,47.571,1439825,0
2013-08-22,47.682,48.067,47.512,47.844,3653702,0
2013-08-23,47.921,48.511,47.802,48.304,2550542,0
2013-08-26,48.272,48.45,47.973,47.973,2308904,0
2013-08-27,47.699,48.356,47.632,48.067,2032973,0
2013-08-28,47.956,48.349,47.819,48.178,1693138,0
2013-08-29,48.013,48.2,47.819,47.973,1252742,0
2013-08-30,48.498,48.705,48.195,48.508,1670787,0
2013-09-03,48.236,48.33,47.273,47.375,1764534,0
2013-09-04,47.512,47.641,47.06,47.453,1891893,0
2013-09-05,47.416,47.571,47.076,47.076,1899958,0
2013-09-06,47.323,47.947,47.323,47.453,3024024,0
2013-09-09,47.453,47.743,47.323,47.655,1444135,0
2013-09-10,47.757,47.853,47.477,47.716,2566147,0
2013-09-11,47.409,47.521,46.719,46.948,3370715,0
2013-09-12,46.957,47.16,46.528,46.631,2316708,0
2013-09-13,46.719,47.069,46.624,46.845,1613721,0
2013-09-16,47.467,47.69,46.948,47.042,2612018,0
2013-09-17,47.214,47.366,47.042,47.187,1641882,0
2013-09-18,47.392,48.894,47.083,48.647,3143929,0
2013-09-19,48.714,48.936,48.154,48.296,1645302,0
2013-09-20,48.313,48.374,47.529,47.774,3599475,0
2013-09-23,47.743,48.425,47.409,48.144,1715337,0
2013-09-24,47.996,48.186,47.819,48.022,1779897,0
2013-09-25,47.982,48.124,47.596,47.613,1253088,0
2013-09-26,47.586,47.802,47.229,47.492,1580229,0
2013-09-27,47.349,47.545,46.974,47.076,1272937,0
2013-09-30,47.448,47.764,47.292,47.566,2149894,0
2013-10-01,47.101,47.315,46.897,47.093,1399770,0
2013-10-02,47.015,47.18,46.719,47.118,1820249,0
2013-10-03,46.94,46.948,46.418,46.631,2521618,0
2013-10-04,46.624,46.751,46.418,46.528,1924322,0
2013-10-07,46.37,47.16,46.37,46.767,2295780,0
2013-10-08,46.964,47.784,46.906,47.306,3832450,0
2013-10-09,47.375,48.246,47.306,47.655,3085356,0
2013-10-10,47.757,48.013,46.87,47.938,3379149,0
2013-10-11,47.947,48.059,47.716,48.022,2266712,0
2013-10-14,47.802,47.947,47.204,47.766,2296327,0
2013-10-15,47.632,47.766,47.18,47.214,1934475,0
2013-10-16,47.425,47.682,47.16,47.672,2631374,0
2013-10-17,47.521,48.484,47.254,48.44,1987302,0
2013-10-18,48.587,48.705,48.265,48.536,3876706,0
2013-10-21,48.349,48.578,48.091,48.356,1981155,0
2013-10-22,48.398,49.619,48.398,49.389,3536210,0
2013-10-23,49.671,50.567,49.508,49.806,3562512,0
2013-10-24,49.935,50.097,49.432,49.697,1569680,0
2013-10-25,49.637,50.011,49.313,50.011,1602421,0
2013-10-28,49.885,50.191,49.705,49.869,8195344,0
2013-10-29,49.869,50.047,49.619,49.9,1684139,0
2013-10-30,49.892,50.261,49.637,49.653,1465467,0
2013-10-31,50.231,50.407,49.524,50.224,2304743,0
2013-11-01,49.876,50.073,49.611,49.859,1503047,0
2013-11-04,50.105,50.148,49.611,50.055,1969623,0
2013-11-05,49.926,50.532,49.789,49.806,2475573,0
2013-11-06,49.995,50.216,49.859,50.207,2704752,0
2013-11-07,50.268,50.474,49.798,49.978,8202718,0
2013-11-08,49.707,49.714,48.516,49.404,3981026,0
2013-11-11,49.387,49.499,49.041,49.302,1860508,0
2013-11-12,49.129,49.256,48.62,49.023,1939632,0
2013-11-13,48.791,49.31,48.575,49.283,2012372,0
2013-11-14,49.404,49.903,49.293,49.646,1486507,0
2013-11-15,49.654,50.205,49.524,50.095,2536559,0
2013-11-18,50.033,50.276,49.888,50.224,1873758,0
2013-11-19,50.103,50.241,49.619,49.895,1539752,0
2013-11-20,49.543,49.792,49.023,49.121,2836707,0
2013-11-21,48.903,48.946,48.353,48.516,3758742,0
2013-11-22,48.404,48.653,48.212,48.24,2340306,0
2013-11-25,48.316,48.542,48.136,48.188,2077816,0
2013-11-26,48.136,48.136,47.541,47.601,3021201,0
2013-11-27,47.576,47.705,47.448,47.611,1503095,0
2013-11-29,47.619,47.982,47.566,47.629,959176,0
2013-12-02,47.629,47.809,47.187,47.517,1956755,0
2013-12-03,47.517,47.756,47.282,47.705,1647316,0
2013-12-04,47.462,47.964,47.237,47.921,1978683,0
2013-12-05,47.756,47.947,47.301,47.412,2066911,0
2013-12-06,47.611,48.195,47.55,48.181,1796344,0
2013-12-09,48.092,48.181,47.438,47.929,2382934,0
2013-12-10,47.8,47.921,47.282,47.308,2150829,0
2013-12-11,47.343,47.42,46.955,46.98,2052877,0
2013-12-12,47.041,47.36,46.867,46.929,2386750,0
2013-12-13,46.989,47.187,46.732,46.867,1499231,0
2013-12-16,47.292,47.429,46.835,47.092,2406771,0
2013-12-17,47.092,47.557,47.049,47.237,3211285,0
2013-12-18,47.215,47.877,46.825,47.8,2558600,0
2013-12-19,47.638,47.638,47.023,47.317,1668262,0
2013-12-20,47.378,47.835,47.187,47.247,4513204,0
2013-12-23,47.429,47.576,47.109,47.247,2682447,0
2013-12-24,47.308,47.929,47.17,47.643,1505587,0
2013-12-26,47.611,47.741,47.255,47.438,1676660,0
2013-12-27,47.448,47.764,47.317,47.488,1215794,0
2013-12-30,47.533,47.741,47.462,47.643,1348304,0
2013-12-31,47.583,47.964,47.447,47.687,2402013,0
2014-01-02,47.576,47.576,46.498,46.549,3868310,0
2014-01-03,46.22,46.401,45.592,46.109,4375145,0
2014-01-06,46.065,46.186,45.817,46.041,2559468,0
2014-01-07,46.024,46.618,45.885,46.54,3524892,0
2014-01-08,46.584,46.601,45.979,46.073,2589427,0
2014-01-09,46.073,46.392,45.832,46.22,2360075,0
2014-01-10,46.507,47.237,46.428,46.867,2212530,0
2014-01-13,46.755,46.867,46.384,46.514,1849972,0
2014-01-14,46.48,46.679,46.335,46.392,1568280,0
2014-01-15,46.48,46.67,46.352,46.438,1712527,0
2014-01-16,46.392,46.531,46.186,46.531,2120108,0
2014-01-17,46.747,46.773,46.48,46.549,2466686,0
2014-01-21,46.627,46.929,46.584,46.919,2503788,0
2014-01-22,46.955,47.118,46.66,46.722,2009902,0
2014-01-23,46.557,46.714,46.315,46.531,2790805,0
2014-01-24,46.445,46.972,46.239,46.28,3042858,0
2014-01-27,46.557,46.557,46.024,46.073,3368396,0
2014-01-28,46.153,46.239,45.807,45.832,2833537,0
2014-01-29,45.791,46.162,45.729,45.936,2657594,0
2014-01-30,46.274,46.574,46.015,46.498,1744520,0
2014-01-31,46.108,47.014,46.058,46.938,3781786,0
2014-02-03,46.972,47.638,46.258,46.362,3912774,0
2014-02-04,46.54,46.54,45.936,46.23,2640839,0
2014-02-05,46.083,46.23,45.936,46.057,2869428,0
2014-02-06,46.126,46.498,46.065,46.41,1612350,0
2014-02-07,46.593,46.755,46.315,46.601,2741092,0
2014-02-10,46.671,46.898,46.263,46.87,2217656,0
2014-02-11,46.87,47.641,46.828,47.509,2239353,0
2014-02-12,47.333,47.396,46.967,47.142,2501420,0
2014-02-13,47.142,47.585,47.115,47.585,1549132,0
2014-02-14,47.569,48.147,47.439,48.147,1864760,0
2014-02-18,48.355,48.53,48.173,48.242,2011040,0
2014-02-19,48.099,48.434,47.736,47.778,1437521,0
2014-02-20,47.823,48.338,47.727,48.27,2130032,0
2014-02-21,48.311,49.472,48.261,48.261,6050024,0
2014-02-24,48.757,49.393,48.599,48.661,3592705,0
2014-02-25,49.279,49.279,48.896,48.976,2921012,0
2014-02-26,48.939,49.123,48.53,48.617,2120595,0
2014-02-27,48.617,48.872,48.355,48.504,2408087,0
2014-02-28,48.661,49.115,48.635,48.921,1777371,0
2014-03-03,48.653,48.872,48.373,48.408,2141287,0
2014-03-04,48.739,48.879,48.426,48.582,2077892,0
2014-03-05,48.53,48.643,48.182,48.252,1669097,0
2014-03-06,48.599,48.749,48.223,48.261,2354634,0
2014-03-07,48.196,48.398,47.841,48.39,2399686,0
2014-03-10,48.373,48.461,48.086,48.426,1675663,0
2014-03-11,48.451,48.468,48.108,48.108,1268819,0
2014-03-12,48.086,48.319,47.291,47.673,7729860,0
2014-03-13,47.142,47.613,46.368,46.862,7834042,0
2014-03-14,46.837,47.823,46.828,47.709,4138321,0
2014-03-17,47.746,48.127,47.273,48.051,3269789,0
2014-03-18,48.06,48.127,47.457,47.49,2600502,0
2014-03-19,47.421,47.449,45.849,45.98,6234542,0
2014-03-20,45.963,46.076,45.589,46.067,3120221,0
2014-03-21,46.381,46.565,45.763,45.79,4563743,0
2014-03-24,45.84,46.206,45.763,45.972,2290217,0
2014-03-25,46.067,46.39,45.867,46.292,2891679,0
2014-03-26,46.417,46.635,46.285,46.39,2404236,0
2014-03-27,46.271,46.828,46.271,46.811,2427740,0
2014-03-28,46.802,46.898,46.285,46.407,2495696,0
2014-03-31,46.635,46.942,46.39,46.828,2766309,0
2014-04-01,46.756,46.793,46.148,46.359,2774038,0
2014-04-02,46.285,46.828,46.173,46.765,2703604,0
2014-04-03,46.862,47.203,46.748,46.837,3155985,0
2014-04-04,46.914,47.76,46.914,47.449,3410980,0
2014-04-07,47.449,48.373,47.449,47.787,3540124,0
2014-04-08,47.849,48.522,47.49,48.486,3878731,0
2014-04-09,48.441,48.539,47.656,48.233,3196586,0
2014-04-10,48.365,48.722,48.108,48.355,2668717,0
2014-04-11,48.365,48.703,48.252,48.53,2419886,0
2014-04-14,48.653,48.853,48.319,48.757,2136141,0
2014-04-15,48.782,50.03,48.782,49.916,4529563,0
2014-04-16,49.995,50.276,49.585,50.267,2970945,0
2014-04-17,50.172,50.276,49.157,49.316,3082661,0
2014-04-21,49.358,49.883,49.289,49.62,2343574,0
2014-04-22,49.543,49.692,49.316,49.62,1970728,0
2014-04-23,49.715,50.039,49.437,49.464,1816382,0
2014-04-24,49.524,49.858,49.089,49.715,1573915,0
2014-04-25,49.715,50.415,49.316,50.398,2267552,0
2014-04-28,50.319,50.868,50.214,50.851,2559171,0
2014-04-29,50.945,51.123,50.518,50.633,2675801,0
2014-04-30,50.684,51.042,50.624,50.651,1937396,0
2014-05-01,50.712,50.945,50.319,50.694,2850872,0
2014-05-02,50.276,50.597,49.184,49.595,3111311,0
2014-05-05,49.577,49.953,49.358,49.78,2494675,0
2014-05-06,49.787,50.144,49.742,49.78,1916274,0
2014-05-07,49.89,50.527,49.867,50.45,2187638,0
2014-05-08,50.878,50.914,49.858,50.108,4973259,0
2014-05-09,50.344,50.615,48.976,49.053,4843855,0
2014-05-12,49.072,49.222,48.285,48.469,4849508,0
2014-05-13,48.665,48.851,48.065,48.436,2796099,0
2014-05-14,48.55,49.072,48.391,48.772,2272582,0
2014-05-15,48.745,49.053,48.339,48.515,3194542,0
2014-05-16,48.55,48.718,48.252,48.708,2760070,0
2014-05-19,48.648,48.692,47.782,47.932,3388803,0
2014-05-20,47.932,48.232,47.323,47.739,3576298,0
2014-05-21,47.836,47.897,47.395,47.544,2064933,0
2014-05-22,47.615,47.941,47.57,47.818,1566923,0
2014-05-23,47.844,48.106,47.721,47.782,1631477,0
2014-05-27,48.065,48.261,47.844,48.019,1780756,0
2014-05-28,48.106,48.222,47.932,48.125,2069480,0
2014-05-29,48.277,48.329,47.932,48.242,1857364,0
2014-05-30,48.242,48.594,48.145,48.558,2257037,0
2014-06-02,48.55,48.745,48.381,48.55,1663996,0
2014-06-03,48.525,48.718,48.409,48.55,1628958,0
2014-06-04,48.469,48.763,48.252,48.745,2067018,0
2014-06-05,48.682,49.222,48.533,49.195,2012922,0
2014-06-06,49.141,49.264,48.692,48.754,1823854,0
2014-06-09,48.672,48.788,48.32,48.462,1962052,0
2014-06-10,48.366,48.86,48.366,48.63,2061197,0
2014-06-11,48.594,48.672,48.188,48.285,1824886,0
2014-06-12,48.242,48.648,47.773,48.541,1987847,0
2014-06-13,48.427,48.851,48.261,48.745,1559429,0
2014-06-16,48.877,49.441,48.772,49.072,2941932,0
2014-06-17,49.043,49.124,48.727,49.009,1875689,0
2014-06-18,49.026,49.875,48.87,49.858,3100818,0
2014-06-19,49.867,50.405,49.839,50.289,3034110,0
2014-06-20,50.42,50.493,50.051,50.087,3088678,0
2014-06-23,50.185,50.35,49.751,50.014,1594737,0
2014-06-24,49.981,50.209,49.909,50.033,1790204,0
2014-06-25,50.006,50.377,49.926,50.35,1820931,0
2014-06-26,50.218,50.572,50.095,50.564,1850450,0
2014-06-27,50.429,50.934,50.227,50.802,2332064,0
2014-06-30,50.758,51.056,50.546,50.968,2240056,0
2014-07-01,50.978,50.987,50.192,50.396,2634990,0
2014-07-02,50.333,50.413,49.132,49.451,4670396,0
2014-07-03,49.116,49.434,48.797,49.434,2472737,0
2014-07-07,49.434,50.254,49.424,49.794,3504239,0
2014-07-08,49.681,50.272,49.681,49.963,2977928,0
2014-07-09,49.997,50.087,49.485,49.787,1950413,0
2014-07-10,49.811,50.166,49.69,49.971,1586724,0
2014-07-11,49.971,50.033,49.513,49.583,1345450,0
2014-07-14,49.672,49.875,49.328,49.38,2066024,0
2014-07-15,49.38,49.794,49.353,49.77,1579496,0
2014-07-16,49.917,50.051,49.583,50.024,1285233,0
2014-07-17,49.891,50.07,49.707,49.707,1872951,0
2014-07-18,49.867,50.289,49.565,50.245,2025653,0
2014-07-21,50.209,50.624,50.13,50.485,1891575,0
2014-07-22,50.493,50.721,50.448,50.643,1315905,0
2014-07-23,50.615,50.67,50.377,50.536,1262874,0
2014-07-24,50.536,50.695,50.333,50.589,955799,0
2014-07-25,50.536,50.695,50.227,50.298,955990,0
2014-07-28,50.333,51.015,50.263,50.934,1884685,0
2014-07-29,50.924,51.064,50.555,50.845,1951426,0
2014-07-30,50.802,50.82,49.891,50.13,2179928,0
2014-07-31,49.875,50.12,49.441,49.513,3375086,0
2014-08-01,49.362,50.033,49.335,49.513,2097621,0
2014-08-04,49.592,49.592,48.329,49.195,3914722,0
2014-08-05,48.984,49.274,48.576,48.754,2160071,0
2014-08-06,48.63,48.672,48.181,48.339,5628699,0
2014-08-07,48.603,49.063,48.576,48.851,3114811,0
2014-08-08,49.264,50.289,49.116,50.227,3937869,0
2014-08-11,50.235,50.503,49.988,50.012,2430826,0
2014-08-12,50.012,50.281,49.905,50.077,1449904,0
2014-08-13,50.175,50.488,49.988,50.317,1413114,0
2014-08-14,50.379,50.601,50.324,50.503,2544003,0
2014-08-15,50.628,51.047,50.567,50.843,2013494,0
2014-08-18,51.015,51.095,50.676,50.745,1362992,0
2014-08-19,50.771,51.263,50.647,51.218,1697985,0
2014-08-20,51.316,51.352,50.967,51.334,1559066,0
2014-08-21,51.46,51.621,51.289,51.396,1713379,0
2014-08-22,51.388,51.485,50.727,51.038,1950378,0
2014-08-25,51.137,51.396,50.997,51.263,1408439,0
2014-08-26,51.192,51.352,50.559,50.601,1694299,0
2014-08-27,50.843,51.015,50.666,51.006,1384323,0
2014-08-28,50.859,51.54,50.781,51.53,1672345,0
2014-08-29,51.396,51.682,51.282,51.673,1846678,0
2014-09-02,51.663,51.833,50.808,51.023,1976659,0
2014-09-03,51.334,51.691,51.075,51.54,1967125,0
2014-09-04,51.343,51.548,50.987,51.424,1880199,0
2014-09-05,51.396,51.879,51.254,51.879,2635215,0
2014-09-08,51.79,51.861,51.127,51.414,1789847,0
2014-09-09,51.263,51.379,50.718,50.817,2315445,0
2014-09-10,50.826,50.916,50.503,50.727,1721951,0
2014-09-11,50.781,51.192,50.594,51.127,1045821,0
2014-09-12,50.923,51.047,50.235,50.372,2020536,0
2014-09-15,50.619,50.799,50.299,50.469,1700024,0
2014-09-16,50.61,51.218,50.61,51.095,1769912,0
2014-09-17,51.112,51.209,50.619,50.899,1963975,0
2014-09-18,50.889,51.075,50.414,50.55,1462054,0
2014-09-19,50.763,51.095,50.61,50.997,1921635,0
2014-09-22,50.799,51.038,50.559,50.763,1796581,0
2014-09-23,50.681,50.957,50.52,50.657,1522755,0
2014-09-24,50.709,50.771,50.209,50.46,1259536,0
2014-09-25,50.334,50.559,50.119,50.119,1716267,0
2014-09-26,50.129,50.451,49.807,50.299,1135823,0
2014-09-29,50.235,50.503,50.031,50.46,1519672,0
2014-09-30,50.567,50.957,50.254,50.576,2215411,0
2014-10-01,50.763,51.192,50.676,50.826,2515470,0
2014-10-02,50.859,51.146,50.666,50.701,1518497,0
2014-10-03,50.718,51.03,50.342,50.907,1322529,0
2014-10-06,51.056,51.263,50.817,51.056,1527780,0
2014-10-07,50.933,51.405,50.808,51.006,2254273,0
2014-10-08,51.047,52.494,51.03,52.46,4529997,0
2014-10-09,52.476,52.869,51.897,51.95,4191704,0
2014-10-10,52.226,53.012,52.226,52.78,3885699,0
2014-10-13,52.8,53.941,52.752,53.396,5910568,0
2014-10-14,53.629,55.458,53.449,54.958,7677984,0
2014-10-15,54.993,55.431,53.574,54.859,5792125,0
2014-10-16,54.155,54.761,53.789,54.378,4692032,0
2014-10-17,54.752,54.752,53.376,54.182,4319947,0
2014-10-20,54.226,54.915,54.216,54.859,3026831,0
2014-10-21,54.468,54.655,54.199,54.511,3896383,0
2014-10-22,54.451,55.296,54.386,55.253,4150652,0
2014-10-23,55.395,55.674,54.951,55.351,2588075,0
2014-10-24,55.431,55.851,55.244,55.788,1658996,0
2014-10-27,55.788,56.234,55.674,55.959,2365582,0
2014-10-28,56.038,56.137,55.502,56.127,1983294,0
2014-10-29,56.1,56.225,55.058,55.591,3050883,0
2014-10-30,55.743,56.736,55.674,56.717,3140482,0
2014-10-31,57.074,57.128,56.234,56.556,2824380,0
2014-11-03,56.528,56.903,56.412,56.77,2128259,0
2014-11-04,56.853,57.128,56.421,56.574,1761002,0
2014-11-05,56.805,57.778,56.717,57.7,4094997,0
2014-11-06,57.582,57.608,56.323,56.458,4608877,0
2014-11-07,56.486,57.379,56.449,57.314,3024128,0
2014-11-10,57.151,57.64,57.045,57.224,2619543,0
2014-11-11,57.232,57.594,57.026,57.215,1909098,0
2014-11-12,56.763,56.88,55.953,56.123,3417771,0
2014-11-13,55.944,56.566,55.727,55.899,3737164,0
2014-11-14,56.007,56.271,55.719,55.925,1727440,0
2014-11-17,55.836,56.557,55.52,56.386,2643752,0
2014-11-18,56.655,57.035,56.294,56.828,2403294,0
2014-11-19,56.286,56.486,55.925,56.203,2520143,0
2014-11-20,56.18,56.486,55.827,56.007,2044391,0
2014-11-21,56.312,56.322,55.647,56.232,2903712,0
2014-11-24,56.123,56.312,55.719,55.799,2426928,0
2014-11-25,56.063,56.096,55.402,55.583,2845857,0
2014-11-26,55.873,56.379,55.781,56.193,1574383,0
2014-11-28,56.379,57.097,56.222,56.936,1235371,0
2014-12-01,56.739,58.191,56.458,57.549,3212830,0
2014-12-02,57.54,57.926,57.224,57.865,2704502,0
2014-12-03,57.845,57.875,57.332,57.64,2597079,0
2014-12-04,57.71,58.008,57.369,57.765,1817040,0
2014-12-05,57.332,57.666,56.692,57.035,2496121,0
2014-12-08,57.035,57.802,56.955,57.62,1677229,0
2014-12-09,57.45,57.883,57.25,57.747,1967831,0
2014-12-10,57.684,58.133,57.151,57.18,1544011,0
2014-12-11,57.19,58.232,57.19,58.091,1992874,0
2014-12-12,57.865,58.585,57.739,57.802,2206347,0
2014-12-15,58.063,58.063,57.332,57.747,2954043,0
2014-12-16,57.81,58.65,57.369,57.827,3065637,0
2014-12-17,57.702,58.432,57.45,58.406,3456692,0
2014-12-18,58.423,59.11,58.199,59.11,2943014,0
2014-12-19,59.18,59.56,58.847,59.227,3930192,0
2014-12-22,59.729,59.738,58.955,59.452,1818125,0
2014-12-23,59.495,59.767,59.317,59.515,1765721,0
2014-12-24,59.55,60.515,59.532,60.325,1371729,0
2014-12-26,60.479,61.444,60.334,61.092,2314601,0
2014-12-29,61.013,62.137,61.013,61.758,2731020,0
2014-12-30,61.668,61.668,60.2,60.325,2125120,0
2014-12-31,60.479,60.785,59.461,59.515,2289911,0
2015-01-02,59.596,59.938,59.035,59.812,1875920,0
2015-01-05,59.721,59.92,58.927,59.244,2734044,0
2015-01-06,59.28,60.444,59.217,59.577,3553308,0
2015-01-07,59.747,60.714,59.27,60.461,2410755,0
2015-01-08,60.615,61.101,60.47,60.84,2252229,0
2015-01-09,60.956,60.993,60.092,60.524,1503205,0
2015-01-12,60.632,60.749,59.911,60.318,1584153,0
2015-01-13,60.235,61.101,59.794,60.2,2812302,0
2015-01-14,59.821,60.894,59.686,60.848,2641529,0
2015-01-15,60.938,61.795,60.659,61.643,1997634,0
2015-01-16,61.849,62.346,61.777,62.3,2130212,0
2015-01-20,62.437,63.157,62.337,63.102,2881900,0
2015-01-21,62.984,63.662,62.555,63.516,2495583,0
2015-01-22,63.706,63.968,62.868,63.157,2208060,0
2015-01-23,63.383,63.716,63.22,63.445,1566383,0
2015-01-26,63.435,63.5,62.796,63.481,1602595,0
2015-01-27,63.455,64.157,63.355,63.905,1937155,0
2015-01-28,63.95,65.141,63.688,63.878,2603050,0
2015-01-29,63.823,64.499,63.247,64.374,2330857,0
2015-01-30,64.148,64.219,62.408,62.463,5972656,0
2015-02-02,62.463,62.832,61.533,62.625,2973456,0
2015-02-03,62.488,62.644,61.894,62.202,3414194,0
2015-02-04,62.066,62.453,61.381,61.516,2610134,0
2015-02-05,61.868,62.129,61.263,62.038,1651904,0
2015-02-06,61.714,61.831,60.002,60.2,4481363,0
2015-02-09,60.2,60.561,59.352,59.541,3164005,0
2015-02-10,59.442,60.543,59.433,60.408,2597678,0
2015-02-11,60.073,60.136,59.152,59.452,3315655,0
2015-02-12,59.515,59.649,58.927,59.152,3438304,0
2015-02-13,59.143,59.227,57.688,58.206,3737233,0
2015-02-17,58.022,58.971,57.551,58.114,4013518,0
2015-02-18,58.416,59.702,58.106,59.564,2555150,0
2015-02-19,59.6,59.734,58.617,59.009,2781487,0
2015-02-20,58.425,59,56.793,58.052,5638758,0
2015-02-23,58.371,58.544,57.814,58.525,2965950,0
2015-02-24,58.608,60.1,58.561,59.428,3569975,0
2015-02-25,59.445,59.526,58.005,58.089,2173546,0
2015-02-26,58.106,58.371,57.369,57.424,2012882,0
2015-02-27,57.424,57.761,57.178,57.496,1795362,0
2015-03-02,57.424,57.432,56.011,56.294,2813484,0
2015-03-03,56.301,56.75,55.839,56.613,1926829,0
2015-03-04,56.449,56.568,56.178,56.339,1384889,0
2015-03-05,56.538,56.903,56.285,56.75,1301539,0
2015-03-06,55.903,55.903,54.337,54.618,3992575,0
2015-03-09,54.892,55.21,54.637,55.02,1733443,0
2015-03-10,54.955,55.602,54.701,54.711,2767688,0
2015-03-11,54.855,54.921,54.19,54.382,2204663,0
2015-03-12,54.637,56.15,54.637,55.911,3040143,0
2015-03-13,55.894,55.894,54.882,55.401,2513905,0
2015-03-16,55.794,56.632,55.794,56.201,2853348,0
2015-03-17,56.269,56.412,55.584,55.702,1851934,0
2015-03-18,55.712,57.068,55.23,56.538,4676729,0
2015-03-19,56.278,56.458,55.282,55.401,4137532,0
2015-03-20,55.739,56.259,55.392,55.977,4608202,0
2015-03-23,55.977,56.505,55.857,56.03,1689187,0
2015-03-24,55.903,56.368,55.311,55.439,1899924,0
2015-03-25,55.602,56.002,55.148,55.166,2410019,0
2015-03-26,55.182,55.483,53.409,53.544,6473865,0
2015-03-27,54.128,55.173,54.091,54.457,5224051,0
2015-03-30,54.5,55.429,54.427,55.357,3179609,0
2015-03-31,55.311,56.049,55.166,55.548,2674016,0
2015-04-01,55.52,55.93,54.921,55.683,2438572,0
2015-04-02,55.611,55.857,55.383,55.501,2180614,0
2015-04-06,55.584,56.421,55.584,56.049,1759250,0
2015-04-07,56.002,56.185,55.11,55.173,1450930,0
2015-04-08,55.23,55.367,54.711,55.182,1720925,0
2015-04-09,55.1,55.13,54.556,54.872,1883368,0
2015-04-10,55.1,55.72,54.938,55.42,1268704,0
2015-04-13,55.466,55.648,55.011,55.057,945733,0
2015-04-14,55.182,55.611,55.091,55.383,1035235,0
2015-04-15,55.374,55.93,55.267,55.33,1255930,0
2015-04-16,55.267,55.574,54.772,55.466,1929031,0
2015-04-17,55.257,55.984,55.201,55.493,2541687,0
2015-04-20,55.675,56.704,55.667,56.278,1747154,0
2015-04-21,56.278,56.86,55.729,55.977,2134279,0
2015-04-22,55.939,56.294,55.566,56.13,2051925,0
2015-04-23,56.068,56.823,55.939,56.548,1724329,0
2015-04-24,56.439,57.397,56.259,56.913,1555145,0
2015-04-27,57.042,57.042,55.967,56.178,1692810,0
2015-04-28,56.002,56.713,55.675,56.704,1925039,0
2015-04-29,56.349,56.687,55.967,56.53,2183909,0
2015-04-30,56.386,56.458,55.474,56.049,3981485,0
2015-05-01,56.02,56.259,55.648,56.15,2268468,0
2015-05-04,56.13,56.952,55.967,56.548,1967791,0
2015-05-05,56.311,56.412,55.166,55.383,2465697,0
2015-05-06,55.411,55.693,54.955,55.638,3053270,0
2015-05-07,55.658,56.421,55.529,55.767,2854686,0
2015-05-08,56.421,56.713,55.338,55.62,3708922,0
2015-05-11,55.574,56.294,55.493,56.011,3665983,0
2015-05-12,55.739,55.92,55.182,55.667,2769200,0
2015-05-13,55.839,56.049,54.664,54.855,2911764,0
2015-05-14,55.239,55.739,55.072,55.638,2024676,0
2015-05-15,55.83,56.285,55.629,55.977,2327168,0
2015-05-18,55.828,56.501,55.736,56.187,2711317,0
2015-05-19,55.939,56.491,55.699,56.272,1708108,0
2015-05-20,56.288,56.803,56.161,56.491,1625494,0
2015-05-21,56.491,56.712,56.194,56.483,1344602,0
2015-05-22,56.315,56.483,55.929,56.272,1246596,0
2015-05-26,56.281,56.343,55.718,56.204,1712590,0
2015-05-27,56.187,56.592,55.958,56.454,2063787,0
2015-05-28,56.434,56.924,56.434,56.886,2229100,0
2015-05-29,56.914,57.218,56.62,56.914,2609016,0
2015-06-01,56.943,57.218,56.721,56.793,1297065,0
2015-06-02,56.565,56.611,55.673,56.223,2673598,0
2015-06-03,56.04,56.094,54.788,55.01,2754394,0
2015-06-04,54.761,55.293,54.761,54.936,1837133,0
2015-06-05,54.622,54.677,53.859,53.942,4071397,0
2015-06-08,54.217,54.559,53.775,53.868,3611787,0
2015-06-09,53.923,54.3,52.801,53.785,7231977,0
2015-06-10,54.227,54.42,52.902,53.15,5360935,0
2015-06-11,53.528,53.767,53.225,53.418,2433417,0
2015-06-12,53.216,53.462,52.939,52.955,1414684,0
2015-06-15,53.268,53.268,52.541,52.652,2746355,0
2015-06-16,52.561,53.003,52.331,52.955,1861689,0
2015-06-17,52.854,53.665,52.854,53.601,2214815,0
2015-06-18,53.648,54.622,53.648,54.484,3424685,0
2015-06-19,54.54,54.826,54.254,54.29,2805027,0
2015-06-22,54.263,54.439,53.896,54.043,1830940,0
2015-06-23,53.903,53.978,53.25,53.445,1837749,0
2015-06-24,53.409,53.683,53.057,53.235,1921231,0
2015-06-25,53.351,53.371,52.828,52.921,2877827,0
2015-06-26,52.874,53.619,52.617,53.472,2155818,0
2015-06-29,53.665,54.209,53.481,53.5,2577071,0
2015-06-30,53.648,53.749,53.032,53.268,2850006,0
2015-07-01,53.206,53.702,53.114,53.639,2012610,0
2015-07-02,53.903,54.568,53.903,54.429,2040968,0
2015-07-06,54.4,54.909,54.246,54.852,2679531,0
2015-07-07,55.064,56.602,55.038,56.214,5244868,0
2015-07-08,56.214,56.702,55.919,56.353,2765694,0
2015-07-09,56.399,56.491,55.385,55.673,2030756,0
2015-07-10,55.608,56.555,55.404,55.967,2236981,0
2015-07-13,56.132,56.483,55.634,55.856,2090841,0
2015-07-14,55.828,56.214,55.46,55.608,2342621,0
2015-07-15,55.608,55.949,55.293,55.949,1294929,0
2015-07-16,56.122,56.886,55.984,56.803,1738365,0
2015-07-17,56.602,56.731,56.233,56.416,2285659,0
2015-07-20,56.325,56.526,56.021,56.51,1897654,0
2015-07-21,56.408,56.592,55.958,56.584,3019730,0
2015-07-22,56.584,57.347,56.434,57.244,2983438,0
2015-07-23,57.116,57.218,55.663,56.281,3029617,0
2015-07-24,56.194,56.296,55.69,56.05,2724624,0
2015-07-27,56.142,57.126,56.05,56.712,2533935,0
2015-07-28,56.638,57.025,56.464,56.97,1852561,0
2015-07-29,56.943,57.522,56.416,57.375,3536819,0
2015-07-30,57.192,58.304,57.071,58.118,2068893,0
2015-07-31,58.535,59.049,58.406,58.525,2320321,0
2015-08-03,58.636,59.149,58.441,58.71,1705721,0
2015-08-04,58.579,58.645,58.075,58.203,2159076,0
2015-08-05,58.349,58.561,58.026,58.359,1443804,0
2015-08-06,58.331,58.654,57.652,58.645,3083694,0
2015-08-07,58.258,60.144,58.147,59.961,3763471,0
2015-08-10,60.061,60.734,59.729,59.961,2807309,0
2015-08-11,60.016,61.038,59.859,60.605,2553663,0
2015-08-12,60.393,61.627,60.283,61.295,3449131,0
2015-08-13,61.021,61.773,60.522,61.589,2112245,0
2015-08-14,61.36,62.003,61.092,61.958,2246326,0
2015-08-17,62.171,62.311,61.669,61.994,1792815,0
2015-08-18,61.892,61.958,61.559,61.81,1812831,0
2015-08-19,61.614,62.292,61.279,62.144,1583307,0
2015-08-20,61.818,62.554,61.66,62.098,1894932,0
2015-08-21,61.912,62.264,61.363,61.391,2326324,0
2015-08-24,59.867,60.851,58.547,58.892,4378751,0
2015-08-25,59.383,60.119,57.758,57.804,3049003,0
2015-08-26,58.417,59.198,57.812,58.995,2596093,0
2015-08-27,59.319,59.598,58.715,59.383,2562410,0
2015-08-28,59.013,59.412,58.249,59.106,2574786,0
2015-08-31,58.918,59.021,57.804,58.463,2391211,0
2015-09-01,57.767,57.924,56.865,57.227,2520554,0
2015-09-02,57.709,57.709,56.65,57.294,1538975,0
2015-09-03,57.488,57.822,57.265,57.505,1366483,0
2015-09-04,57.042,57.284,56.214,56.558,1954546,0
2015-09-08,57.08,57.952,57.061,57.933,1956267,0
2015-09-09,58.093,58.314,56.873,56.968,2138230,0
2015-09-10,57.033,57.693,56.95,57.218,1766267,0
2015-09-11,57.023,58,56.977,57.982,1535638,0
2015-09-14,58,58.436,57.86,58.212,1392201,0
2015-09-15,58.511,58.511,57.581,58.23,1333017,0
2015-09-16,58.249,59.3,58.127,59.058,1856843,0
2015-09-17,59.115,60.693,58.91,59.95,2118816,0
2015-09-18,59.589,61.336,59.579,60.451,4809323,0
2015-09-21,60.591,61.021,60.144,60.434,2340529,0
2015-09-22,60.109,60.591,59.997,60.397,2107563,0
2015-09-23,60.368,61.14,60.119,60.899,1957710,0
2015-09-24,60.759,61.502,60.759,61.289,2653241,0
2015-09-25,61.399,62.098,61.113,61.576,2528084,0
2015-09-28,61.567,61.987,61.065,61.167,2261155,0
2015-09-29,61.289,61.428,60.648,61.243,2381095,0
2015-09-30,61.466,62.237,61.15,62.125,2207312,0
2015-10-01,62.2,62.255,60.74,60.991,2794193,0
2015-10-02,61.595,62.134,61.046,61.929,2161581,0
2015-10-05,62.106,62.451,61.483,62.34,1931725,0
2015-10-06,62.134,62.246,60.825,61.011,3695605,0
2015-10-07,61.038,61.15,60.285,60.787,3112674,0
2015-10-08,60.591,61.614,60.425,61.586,1771402,0
2015-10-09,61.531,61.771,60.759,60.805,1781410,0
2015-10-12,60.825,61.576,60.732,61.122,1422200,0
2015-10-13,61.132,61.306,60.749,60.909,1727606,0
2015-10-14,61.065,61.224,60.723,60.851,1804808,0
2015-10-15,61.046,61.902,60.787,61.771,1683811,0
2015-10-16,62.106,62.682,61.977,62.282,1965201,0
2015-10-19,61.902,62.2,61.243,62.2,2422151,0
2015-10-20,61.987,62.599,61.929,62.414,1496306,0
2015-10-21,62.646,62.943,62.144,62.237,1059055,0
2015-10-22,62.442,63.139,62.272,62.988,1308376,0
2015-10-23,62.813,63.09,62.098,62.302,1805084,0
2015-10-26,62.423,62.487,61.707,62.302,1702965,0
2015-10-27,62.2,62.682,62.013,62.496,1665734,0
2015-10-28,62.487,62.673,60.834,61.716,2123486,0
2015-10-29,61.382,61.595,60.246,60.723,2035575,0
2015-10-30,60.944,61.418,60.723,61.103,3808913,0
2015-11-02,61.132,61.326,60.407,60.953,2168541,0
2015-11-03,60.805,61.038,60.276,61.001,1763246,0
2015-11-04,61.093,61.624,60.899,61.26,2085356,0
2015-11-05,61.075,61.512,60.601,60.732,2428551,0
2015-11-06,59.421,59.653,57.182,57.572,8795677,0
2015-11-09,57.208,57.87,56.865,57.553,2470495,0
2015-11-10,57.673,58.604,57.673,58.239,1999096,0
2015-11-11,58.249,58.621,58.102,58.472,2030410,0
2015-11-12,58.454,58.936,57.767,58.118,1709205,0
2015-11-13,58.084,58.538,57.386,57.535,2162765,0
2015-11-16,57.535,58.933,57.505,58.906,1791880,0
2015-11-17,58.888,59.479,58.39,58.661,2222789,0
2015-11-18,58.623,59.026,58.07,58.981,1846823,0
2015-11-19,59.207,59.685,58.971,59.347,2884319,0
2015-11-20,59.564,59.938,59.148,59.46,1484059,0
2015-11-23,59.516,59.798,58.962,59.001,1481930,0
2015-11-24,58.67,58.923,58.174,58.557,1443791,0
2015-11-25,58.567,58.643,58.099,58.257,972018,0
2015-11-27,58.297,58.623,58.257,58.426,585510,0
2015-11-30,58.483,58.793,58.277,58.37,1794223,0
2015-12-01,58.586,58.849,58.237,58.783,1203801,0
2015-12-02,58.511,58.765,57.675,57.731,1383464,0
2015-12-03,57.553,57.553,56.633,56.821,3129385,0
2015-12-04,57.027,58.39,57.027,58.37,2361846,0
2015-12-07,58.37,58.991,58.089,58.962,1870034,0
2015-12-08,58.849,59.75,58.503,59.61,2428732,0
2015-12-09,59.431,60.051,58.802,59.187,3037434,0
2015-12-10,59.045,59.158,57.252,57.431,2962369,0
2015-12-11,57.214,57.703,56.65,57.11,2175619,0
2015-12-14,57.496,58.277,57.355,58.267,2528927,0
2015-12-15,58.483,59.374,58.436,58.859,2103748,0
2015-12-16,59.131,60.39,59.055,60.315,2309353,0
2015-12-17,60.267,60.784,59.817,60.315,1966608,0
2015-12-18,60.135,60.247,59.122,59.441,3338868,0
2015-12-21,59.667,59.938,59.207,59.554,1637811,0
2015-12-22,59.6,59.995,59.01,59.825,1422707,0
2015-12-23,60.023,60.907,59.853,60.849,1359481,0
2015-12-24,60.699,60.971,60.652,60.812,571535,0
2015-12-28,60.512,61.168,60.267,61.133,1152628,0
2015-12-29,61.133,61.668,60.971,61.178,1308413,0
2015-12-30,61.178,61.535,61.055,61.281,823226,0
2015-12-31,61.226,61.281,59.92,60.36,1259880,0
2016-01-04,59.967,60.503,59.61,60.483,1796878,0
2016-01-05,60.521,61.201,59.713,60.962,1614849,0
2016-01-06,60.531,61.488,60.296,61.254,1789816,0
2016-01-07,60.616,61.948,60.576,61.723,3591092,0
2016-01-08,61.816,62.737,61.723,62.389,5817801,0
2016-01-11,62.541,63.349,62.146,62.276,4557640,0
2016-01-12,62.315,62.634,61.15,61.516,3343523,0
2016-01-13,61.685,62.916,61.601,62.625,3422746,0
2016-01-14,62.512,63.855,62.061,63.506,4134259,0
2016-01-15,62.465,63.742,62.455,63.565,4087057,0
2016-01-19,63.865,65.049,63.536,64.869,3590363,0
2016-01-20,64.485,64.851,63.611,64.1,3618619,0
2016-01-21,64.1,64.784,62.173,63.574,4882620,0
2016-01-22,64.07,64.163,62.615,63.836,3347263,0
2016-01-25,64.024,64.08,63.376,63.686,2269260,0
2016-01-26,63.789,64.936,63.555,63.855,2248370,0
2016-01-27,63.742,64.466,63.376,64.174,1707874,0
2016-01-28,64.09,65.396,63.536,64.946,1515531,0
2016-01-29,65.461,65.93,65,65.171,4036715,0
2016-02-01,65.188,66.504,64.878,66.137,2741183,0
2016-02-02,65.893,66.887,65.63,66.794,1832127,0
2016-02-03,66.926,67.912,66.887,67.311,2082085,0
2016-02-04,67.087,67.475,66.427,67.18,1864647,0
2016-02-05,66.879,67.846,65.874,67.659,2693053,0
2016-02-08,67.753,68.701,67.592,68.636,3040574,0
2016-02-09,68.673,69.405,68.303,69.133,2765084,0
2016-02-10,69.02,69.22,67.565,68.926,2146771,0
2016-02-11,68.926,69.199,67.696,67.762,2649312,0
2016-02-12,68.074,68.255,66.122,67.042,3422173,0
2016-02-16,67.222,67.382,66.293,67.278,2805708,0
2016-02-17,66.748,67.037,65.733,66.33,3436165,0
2016-02-18,66.388,68.236,66.216,67.6,2952209,0
2016-02-19,67.308,67.886,66.055,67.184,3216838,0
2016-02-22,67.308,67.951,66.661,67.856,1900821,0
2016-02-23,67.856,68.549,67.373,68.303,1887513,0
2016-02-24,68.037,68.635,67.486,67.847,1930357,0
2016-02-25,67.942,68.719,67.714,68.68,1490955,0
2016-02-26,68.113,68.567,66.521,66.69,2315667,0
2016-02-29,66.538,67.051,66.368,66.368,2778469,0
2016-03-01,66.7,67.145,65.786,66.15,2579176,0
2016-03-02,66.15,66.88,64.879,66.643,2657455,0
2016-03-03,66.843,66.956,65.695,66.956,2167545,0
2016-03-04,66.596,67.757,66.32,67.677,1758790,0
2016-03-07,67.6,68.027,67.288,67.96,1408372,0
2016-03-08,67.913,69.156,67.639,69.089,1919074,0
2016-03-09,68.833,69.856,68.833,68.947,2218659,0
2016-03-10,69.212,69.629,68.654,69.26,1369024,0
2016-03-11,69.43,69.909,69.193,69.46,1357378,0
2016-03-14,69.336,69.866,69.022,69.648,1393336,0
2016-03-15,69.819,70.255,69.658,70.056,1799616,0
2016-03-16,70.16,70.653,68.785,70.568,2110995,0
2016-03-17,70.605,71.668,70.312,71.553,2574135,0
2016-03-18,71.781,72.169,70.966,71.335,4793542,0
2016-03-21,70.966,71.449,70.264,70.862,1595226,0
2016-03-22,71.194,71.479,70.587,70.683,1682199,0
2016-03-23,70.843,71.918,70.35,71.43,1733935,0
2016-03-24,71.393,71.971,71.156,71.63,1296486,0
2016-03-28,71.63,72.274,71.298,71.62,1445779,0
2016-03-29,71.63,72.711,71.488,72.653,1554945,0
2016-03-30,72.587,72.966,72.105,72.501,1403125,0
2016-03-31,72.569,73.014,72.115,72.634,2870154,0
2016-04-01,72.625,73.213,72.169,72.985,1903132,0
2016-04-04,72.995,73.142,72.131,72.871,1457252,0
2016-04-05,72.797,72.938,71.677,71.791,3135693,0
2016-04-06,71.639,71.714,71.051,71.488,1702986,0
2016-04-07,71.393,72.314,71.365,72.017,1619118,0
2016-04-08,72.199,72.692,72,72.085,1066672,0
2016-04-11,72.115,72.55,71.553,71.648,1082103,0
2016-04-12,71.583,72.151,71.345,72.095,1384473,0
2016-04-13,72.056,72.056,70.823,71.335,1674096,0
2016-04-14,71.212,71.525,70.966,71.365,1385276,0
2016-04-15,71.393,72.017,71.231,71.905,1221400,0
2016-04-18,71.43,71.828,70.843,71.828,1650375,0
2016-04-19,71.772,72.075,71.231,72.056,1512229,0
2016-04-20,71.981,72.141,69.46,69.638,2302109,0
2016-04-21,69.46,69.8,67.051,67.402,3956603,0
2016-04-22,67.714,68.226,67.486,67.856,1769188,0
2016-04-25,67.743,68.625,67.6,68.491,1807257,0
2016-04-26,68.501,68.862,68.208,68.293,1694180,0
2016-04-27,68.559,69.913,68.454,69.696,1822459,0
2016-04-28,69.287,70.397,68.937,70.397,1788198,0
2016-04-29,69.989,70.749,69.307,70.719,2108401,0
2016-05-02,70.777,71.81,70.501,71.479,1780093,0
2016-05-03,71.544,71.952,71.033,71.307,1661047,0
2016-05-04,71.204,72.663,71.147,72.265,1696838,0
2016-05-05,72,72.767,71.204,71.648,2114778,0
2016-05-06,71.497,71.507,69.07,70.302,3881568,0
2016-05-09,70.435,70.927,69.923,70.482,2012172,0
2016-05-10,69.45,70.862,69.355,69.971,4543676,0
2016-05-11,69.866,70.909,69.554,70.559,9738982,0
2016-05-12,70.625,71.307,69.952,71.061,3227835,0
2016-05-13,71.023,71.212,70.501,70.739,2004520,0
2016-05-16,70.567,70.806,69.878,70.797,1973531,0
2016-05-17,70.586,70.687,68.72,69.141,2925027,0
2016-05-18,68.864,69.448,67.754,68.051,3185370,0
2016-05-19,68.003,68.74,67.256,68.71,2205347,0
2016-05-20,68.94,69.093,68.27,69.026,2270896,0
2016-05-23,69.198,69.257,68.52,68.586,1673326,0
2016-05-24,68.635,69.16,68.433,69.008,1596127,0
2016-05-25,68.845,68.921,68.3,68.672,1819016,0
2016-05-26,68.749,69.668,68.74,69.573,1196399,0
2016-05-27,69.763,69.925,69.165,69.581,1183037,0
2016-05-31,69.313,70.212,69.169,70.079,2978327,0
2016-06-01,70.107,70.48,69.925,70.451,1815680,0
2016-06-02,70.365,70.537,69.773,70.442,1768152,0
2016-06-03,70.997,72.438,70.997,72.078,2346767,0
2016-06-06,71.896,72.269,71.351,71.781,1965107,0
2016-06-07,71.81,72.134,71.236,71.407,1766725,0
2016-06-08,71.407,72.193,71.312,72.124,1270985,0
2016-06-09,72.134,73.34,72.134,73.216,1657865,0
2016-06-10,73.255,73.93,73.159,73.79,3033276,0
2016-06-13,73.79,74.172,73.455,73.866,2389283,0
2016-06-14,73.838,74.853,73.445,74.853,2504115,0
2016-06-15,74.853,74.994,73.637,73.952,2213887,0
2016-06-16,74.029,74.929,73.962,74.564,2553019,0
2016-06-17,74.479,74.689,73.627,74.459,4033186,0
2016-06-20,74.564,74.589,73.054,73.81,2203302,0
2016-06-21,74.011,74.163,73.503,73.819,1426602,0
2016-06-22,73.905,74.048,73.57,73.81,1339710,0
2016-06-23,73.761,73.761,72.986,73.522,1644947,0
2016-06-24,73.485,75.445,73.206,75.004,4422648,0
2016-06-27,75.063,76.602,74.844,76.268,3718390,0
2016-06-28,76.096,76.124,74.909,75.761,2628093,0
2016-06-29,75.779,76.201,75.149,75.637,1967923,0
2016-06-30,75.742,76.947,75.483,76.947,2322992,0
2016-07-01,77.3,77.464,75.989,77.013,1645294,0
2016-07-05,77.215,78.324,77.137,78.124,2245862,0
2016-07-06,77.694,78.095,77.032,78.009,1864727,0
2016-07-07,77.74,77.817,76.258,76.517,2474700,0
2016-07-08,76.286,76.927,75.617,76.888,2440473,0
2016-07-11,76.458,76.986,75.657,76.717,2551288,0
2016-07-12,76.201,76.392,75.311,75.349,2517051,0
2016-07-13,75.712,76.104,75.378,75.972,2163573,0
2016-07-14,75.359,75.817,75.205,75.684,1736180,0
2016-07-15,75.703,76.067,75.187,75.712,1833453,0
2016-07-18,75.989,76.219,75.448,75.627,1649722,0
2016-07-19,75.655,75.884,75.254,75.674,1044642,0
2016-07-20,75.674,75.827,75.063,75.483,1647742,0
2016-07-21,75.483,76.421,74.939,76.421,2016449,0
2016-07-22,76.325,77.735,76.325,77.655,1951208,0
2016-07-25,77.635,77.74,77.118,77.665,1348616,0
2016-07-26,77.675,77.675,76.563,76.957,1311995,0
2016-07-27,76.766,76.832,74.909,75.981,2937066,0
2016-07-28,75.981,76.583,75.684,76.411,964413,0
2016-07-29,76.316,77.339,76.097,76.602,2444577,0
2016-08-01,76.248,77.11,76.219,76.967,1426053,0
2016-08-02,76.707,76.917,76.181,76.642,1172450,0
2016-08-03,76.563,76.706,75.139,75.473,1661746,0
2016-08-04,75.598,75.952,75.119,75.368,1422617,0
2016-08-05,75.044,75.224,74.282,74.374,2054841,0
2016-08-08,74.45,74.967,74.067,74.278,1425850,0
2016-08-09,74.393,74.919,74.034,74.699,1494021,0
2016-08-10,74.919,75.081,74.594,74.844,1437302,0
2016-08-11,74.699,75.014,74.469,74.984,1492412,0
2016-08-12,75.311,75.588,75.014,75.368,1902109,0
2016-08-15,75.253,75.513,73.41,73.554,3283196,0
2016-08-16,73.381,73.429,72.436,72.436,2279599,0
2016-08-17,72.357,73.757,71.481,73.69,2492663,0
2016-08-18,73.487,74.779,73.487,74.655,2817856,0
2016-08-19,74.327,74.365,73.256,73.806,1927759,0
2016-08-22,74.065,74.423,73.777,74.046,965081,0
2016-08-23,73.989,74.471,73.767,73.767,844998,0
2016-08-24,73.545,73.806,72.966,73.632,1338684,0
2016-08-25,73.709,74.181,73.448,73.757,1266365,0
2016-08-26,73.806,74.221,72.064,72.135,1167734,0
2016-08-29,72.464,72.995,72.233,72.599,1925198,0
2016-08-30,72.426,72.909,71.933,71.973,1263063,0
2016-08-31,72.049,72.628,71.693,72.599,2334253,0
2016-09-01,72.503,72.599,72.079,72.241,1060978,0
2016-09-02,72.251,73.227,72.024,72.889,1685288,0
2016-09-06,72.918,73.757,72.899,73.594,1203199,0
2016-09-07,73.516,73.602,73.005,73.333,1214064,0
2016-09-08,73.14,73.584,72.802,73.197,1539002,0
2016-09-09,72.241,72.59,70.361,70.381,3422266,0
2016-09-12,70.429,72.011,70.429,71.827,2587862,0
2016-09-13,71.857,71.867,70.525,70.65,1719003,0
2016-09-14,71.345,72.011,71.017,71.519,2099330,0
2016-09-15,71.548,72.089,71.191,71.933,1462300,0
2016-09-16,71.789,72.715,71.587,72.657,3003643,0
2016-09-19,72.648,73.757,72.648,73.709,1819239,0
2016-09-20,73.931,74.125,73.67,73.843,2548129,0
2016-09-21,73.767,75.339,73.67,75.31,2097345,0
2016-09-22,75.6,76.217,75.495,76.073,1998106,0
2016-09-23,75.831,76.237,75.494,75.909,1284378,0
2016-09-26,75.937,76.203,75.552,75.889,1581248,0
2016-09-27,76.362,76.739,74.986,75.107,1740838,0
2016-09-28,75.176,75.291,74.075,74.452,1782095,0
2016-09-29,74.201,74.254,73.304,73.834,1699317,0
2016-09-30,74.085,74.394,72.155,72.648,3087688,0
2016-10-03,72.503,72.561,71.306,71.625,2008053,0
2016-10-04,71.509,71.509,69.841,70.207,2646821,0
2016-10-05,70.255,70.819,69.599,69.947,2427443,0
2016-10-06,69.705,70.265,69.251,69.783,2076542,0
2016-10-07,70.235,70.969,69.493,69.493,2171960,0
2016-10-10,69.455,69.966,69.168,69.657,1389214,0
2016-10-11,69.378,69.783,68.832,69.137,2145461,0
2016-10-12,69.233,69.753,69.146,69.531,1736144,0
2016-10-13,69.686,71.007,69.556,70.371,1641243,0
2016-10-14,70.091,70.796,69.617,69.937,1335257,0
2016-10-17,70.169,70.544,70.11,70.429,1206516,0
2016-10-18,70.834,71.085,69.841,70.66,1731259,0
2016-10-19,70.68,71.191,70.331,70.854,1541231,0
2016-10-20,70.94,71.635,70.756,71.027,1025539,0
2016-10-21,70.641,70.96,70.361,70.593,1092587,0
2016-10-24,71.017,71.123,70.159,70.593,1314712,0
2016-10-25,70.544,71.133,70.381,71.056,1319977,0
2016-10-26,70.979,71.394,70.698,71.279,1000852,0
2016-10-27,70.979,71.316,70.438,70.882,1302193,0
2016-10-28,71.017,71.635,70.921,71.385,1149418,0
2016-10-31,71.606,73.347,71.451,72.889,2598399,0
2016-11-01,72.822,72.822,71.287,71.441,1694963,0
2016-11-02,71.422,71.528,70.391,71.219,1938527,0
2016-11-03,71.027,71.659,70.67,71.269,1572344,0
2016-11-04,72.619,72.754,71.017,71.153,1908907,0
2016-11-07,71.335,71.923,70.313,71.914,1791579,0
2016-11-08,72.089,72.956,71.983,72.677,1411069,0
2016-11-09,70.381,70.824,69.609,69.715,3092241,0
2016-11-10,69.511,69.511,66.559,68.2,4138573,0
2016-11-11,68.2,69.097,67.795,68.008,2171352,0
2016-11-14,67.55,68.008,66.975,67.744,2511641,0
2016-11-15,68.105,69.185,68.095,68.738,2629167,0
2016-11-16,68.991,69.157,67.597,68.026,1768498,0
2016-11-17,67.802,68.582,67.774,68.221,1183378,0
2016-11-18,68.173,68.504,67.462,67.724,1824581,0
2016-11-21,67.948,68.328,67.647,68.28,1655815,0
2016-11-22,68.407,68.738,67.831,68.494,1433557,0
2016-11-23,67.968,68.543,67.617,67.744,1431259,0
2016-11-25,68.085,69.059,67.939,68.825,955018,0
2016-11-28,68.942,70.842,68.942,70.763,2119235,0
2016-11-29,70.549,71.319,70.491,70.763,2041078,0
2016-11-30,69.809,69.916,67.939,67.958,3947850,0
2016-12-01,67.51,67.978,67.316,67.667,2011535,0
2016-12-02,68.27,68.718,67.48,67.881,1592445,0
2016-12-05,67.51,67.948,67.062,67.909,2103023,0
2016-12-06,68.153,68.173,67.262,67.354,1484686,0
2016-12-07,67.579,68.591,67.579,68.582,1454605,0
2016-12-08,68.075,68.869,67.53,68.747,1303249,0
2016-12-09,68.825,69.663,68.572,69.586,1822920,0
2016-12-12,69.516,71.094,69.419,70.929,1836107,0
2016-12-13,70.978,71.621,70.88,71.378,2101149,0
2016-12-14,71.533,71.992,69.205,69.362,2186078,0
2016-12-15,69.302,69.984,68.913,69.887,1702214,0
2016-12-16,69.926,71.46,69.926,70.793,3129662,0
2016-12-19,71.134,71.552,70.666,71.144,1182595,0
2016-12-20,71.124,71.952,70.87,71.533,1669865,0
2016-12-21,71.533,71.942,71.202,71.221,749559,0
2016-12-22,71.211,71.728,70.91,71.592,1219589,0
2016-12-23,71.738,71.903,71.387,71.718,495538,0
2016-12-27,71.601,72.01,71.358,71.835,743733,0
2016-12-28,71.806,71.806,71.046,71.173,884256,0
2016-12-29,71.261,72.216,71.251,72.146,1141035,0
2016-12-30,72.156,72.37,71.504,71.767,1169313,0
2017-01-03,71.806,71.825,70.852,71.718,1744937,0
2017-01-04,71.806,72.273,71.397,71.65,1293213,0
2017-01-05,71.631,72.069,71.075,71.806,1850963,0
2017-01-06,71.387,72.099,71.271,72.019,938846,0
2017-01-09,72.176,72.176,70.822,70.87,1518981,0
2017-01-10,70.745,70.929,70.267,70.753,1154777,0
2017-01-11,70.745,71.271,70.53,71.134,1323131,0
2017-01-12,71.114,71.825,70.618,71.708,1532853,0
2017-01-13,71.533,71.738,71.139,71.689,1211361,0
2017-01-17,71.972,72.702,71.758,72.663,1644556,0
2017-01-18,72.351,72.887,72.196,72.497,1494307,0
2017-01-19,72.029,72.226,71.358,71.582,1432723,0
2017-01-20,71.504,71.884,70.9,71.182,2088994,0
2017-01-23,71.368,71.621,70.812,71.066,1567831,0
2017-01-24,70.929,71.211,70.656,70.9,1585220,0
2017-01-25,70.638,70.88,70.257,70.852,2043948,0
2017-01-26,70.628,71.611,70.628,71.124,1490009,0
2017-01-27,71.387,71.601,71.027,71.221,1527955,0
2017-01-30,71.435,71.654,70.92,71.358,1637652,0
2017-01-31,71.533,72.614,71.435,72.42,3070724,0
2017-02-01,71.903,72.099,71.154,71.426,1813385,0
2017-02-02,71.562,72.566,71.271,72.537,1527775,0
2017-02-03,72.566,72.76,72.019,72.273,2363478,0
2017-02-06,72.614,72.8,72.126,72.37,1805164,0
2017-02-07,72.38,72.663,72.238,72.575,854095,0
2017-02-08,72.683,73.355,72.683,73.296,1150441,0
2017-02-09,73.179,73.482,72.333,72.459,1849951,0
2017-02-10,72.36,73.014,72.253,72.809,1356979,0
2017-02-13,73.035,73.222,72.396,73.094,1724353,0
2017-02-14,72.888,73.045,72.154,72.446,1275869,0
2017-02-15,71.974,72.514,71.708,72.456,1642736,0
2017-02-16,72.436,73.232,72.288,73.035,3003665,0
2017-02-17,72.829,72.829,71.403,72.258,2816404,0
2017-02-21,72.258,73.419,71.984,73.261,1886333,0
2017-02-22,73.261,73.822,72.947,73.743,2452221,0
2017-02-23,74.019,74.707,73.802,74.627,1462658,0
2017-02-24,74.963,75.463,74.785,75.316,1637296,0
2017-02-27,75.316,75.415,74.903,75.179,1260319,0
2017-02-28,75.001,75.935,74.974,75.739,1757121,0
2017-03-01,74.627,75.611,74.313,74.893,1811422,0
2017-03-02,74.687,76.191,74.509,75.886,2201941,0
2017-03-03,76.004,76.004,74.903,75.375,1553047,0
2017-03-06,75.375,75.719,75.149,75.345,1351287,0
2017-03-07,75.198,75.562,75.099,75.345,1106934,0
2017-03-08,74.775,74.805,74.146,74.235,1222713,0
2017-03-09,74.363,74.717,73.841,73.861,1807412,0
2017-03-10,74.245,74.736,74.107,74.697,1103309,0
2017-03-13,74.697,74.991,74.509,74.991,1438372,0
2017-03-14,74.953,75.277,74.745,75.129,1223769,0
2017-03-15,75.375,76.79,75.198,76.329,1573748,0
2017-03-16,76.034,76.309,74.903,75.031,1925364,0
2017-03-17,75.237,75.788,75.109,75.385,3040427,0
2017-03-20,75.591,75.749,74.658,74.805,1079137,0
2017-03-21,74.815,76.26,74.765,76.034,1630550,0
2017-03-22,76.338,77.031,76.201,76.79,2075342,0
2017-03-23,76.682,77.352,76.343,76.574,1292689,0
2017-03-24,76.574,77.332,76.446,77.086,1149665,0
2017-03-27,77.194,77.646,76.82,77.224,1814401,0
2017-03-28,77.007,77.302,76.786,77.204,1262752,0
2017-03-29,76.948,77.154,76.437,76.86,1282495,0
2017-03-30,76.672,76.682,76.132,76.427,841279,0
2017-03-31,76.309,76.761,75.985,76.348,1322715,0
2017-04-03,76.437,76.516,75.837,76.516,2229717,0
2017-04-04,76.388,76.958,76.191,76.643,1149573,0
2017-04-05,76.545,77.277,76.28,77.204,1313371,0
2017-04-06,77.046,77.174,76.663,77.007,1028135,0
2017-04-07,77.36,77.43,76.486,76.506,2022627,0
2017-04-10,76.555,76.83,76.23,76.692,948963,0
2017-04-11,76.555,76.771,76.004,76.584,1762830,0
2017-04-12,76.319,77.262,76.132,77.252,2131649,0
2017-04-13,77.154,77.488,76.634,77.204,1605914,0
2017-04-17,77.282,77.538,77.144,77.538,1329748,0
2017-04-18,77.558,77.951,77.33,77.754,1575943,0
2017-04-19,77.558,77.734,77.242,77.45,1730025,0
2017-04-20,77.214,77.214,76.486,76.958,1868105,0
2017-04-21,76.918,77.931,76.899,77.754,2174058,0
2017-04-24,77.804,78.157,77.242,78.059,1774596,0
2017-04-25,77.666,78.137,77.538,78.059,1165701,0
2017-04-26,77.98,78.364,77.754,77.804,1117911,0
2017-04-27,77.833,78.742,77.687,78.236,1521003,0
2017-04-28,78.049,78.236,77.646,77.941,2939937,0
2017-05-01,77.96,78.108,77.44,77.518,1306390,0
2017-05-02,77.696,77.99,77.44,77.922,1408122,0
2017-05-03,77.912,78.01,77.38,77.43,1522255,0
2017-05-04,77.134,77.754,77.096,77.548,1625780,0
2017-05-05,78.088,78.855,77.675,78.462,1678652,0
2017-05-08,77.941,78.432,77.744,78.049,1188750,0
2017-05-09,77.941,78.03,77.36,77.478,1497709,0
2017-05-10,77.616,78.02,77.46,77.705,1515606,0
2017-05-11,77.666,78.133,77.39,78.118,1360779,0
2017-05-12,78.314,78.727,78.167,78.55,1304838,0
2017-05-15,78.699,79.026,78.412,78.947,1520065,0
2017-05-16,78.977,79.066,78.471,78.481,1298880,0
2017-05-17,78.729,79.205,78.303,78.699,1762786,0
2017-05-18,78.798,79.423,78.372,79.255,1627095,0
2017-05-19,79.334,79.711,78.868,79.701,1349104,0
2017-05-22,79.433,80.494,79.433,80.276,1377730,0
2017-05-23,80.326,80.94,80.246,80.633,1803826,0
2017-05-24,80.603,80.93,80.504,80.772,1646134,0
2017-05-25,80.901,81.476,80.637,81.357,1353019,0
2017-05-26,81.416,81.714,81.168,81.416,1133256,0
2017-05-30,81.357,81.704,81.188,81.516,1183576,0
2017-05-31,81.625,82.56,81.535,82.101,1940578,0
2017-06-01,82.081,82.755,81.803,82.735,1479345,0
2017-06-02,83.192,83.291,82.567,82.835,927351,0
2017-06-05,82.696,82.795,82.329,82.359,863266,0
2017-06-06,82.557,82.636,82.021,82.21,1183578,0
2017-06-07,82.448,83.251,82.17,83.063,1613255,0
2017-06-08,82.993,83.023,81.793,82.349,1626096,0
2017-06-09,82.011,82.656,81.952,82.557,1424566,0
2017-06-12,82.557,83.043,81.942,82.606,1559087,0
2017-06-13,82.15,82.388,81.823,82.19,1702163,0
2017-06-14,82.864,83.281,82.547,82.894,1323940,0
2017-06-15,83.053,83.558,82.378,83.558,1923856,0
2017-06-16,83.796,84.332,83.648,84.144,3000683,0
2017-06-19,84.015,84.054,83.598,84.044,1701377,0
2017-06-20,84.094,84.421,84.015,84.253,1293775,0
2017-06-21,84.332,84.421,83.648,83.945,1144574,0
2017-06-22,83.767,84.153,83.459,83.499,1164890,0
2017-06-23,83.439,83.846,83.028,83.142,1358374,0
2017-06-26,83.211,83.876,83.033,83.34,1399731,0
2017-06-27,82.864,83.082,81.833,81.982,1579252,0
2017-06-28,82.319,82.368,81.129,81.139,1640763,0
2017-06-29,80.524,80.752,79.998,80.157,2129272,0
2017-06-30,80.286,80.673,80.127,80.147,1959689,0
2017-07-03,80.464,80.603,79.899,79.899,937386,0
2017-07-05,79.929,80.048,79.502,79.8,1564489,0
2017-07-06,79.691,79.929,79.374,79.721,1210255,0
2017-07-07,79.85,80.226,79.612,79.859,1329632,0
2017-07-10,79.939,80.241,79.701,79.701,1325345,0
2017-07-11,79.84,79.978,79.374,79.74,1069371,0
2017-07-12,80.306,80.544,80.147,80.435,1243771,0
2017-07-13,80.226,80.345,79.641,79.661,1524896,0
2017-07-14,80.226,80.544,79.929,80.058,844164,0
2017-07-17,80.137,80.445,79.82,80.435,892942,0
2017-07-18,80.504,80.732,80.365,80.534,1113556,0
2017-07-19,80.792,81.069,80.415,81.069,996396,0
2017-07-20,81.317,81.734,81,81.724,957441,0
2017-07-21,81.734,82.289,81.555,82.24,1642276,0
2017-07-24,82.22,82.289,81.139,81.456,1610426,0
2017-07-25,81.446,81.5,80.564,80.831,1337353,0
2017-07-26,80.722,81.426,80.564,81.426,1305178,0
2017-07-27,81.258,81.615,80.871,81.605,1667568,0
2017-07-28,81.585,81.803,81.089,81.694,2222798,0
2017-07-31,81.724,82.269,81.466,82.17,2936408,0
2017-08-01,82.249,82.398,81.684,82.051,1709114,0
2017-08-02,81.754,82.14,81.466,82.011,1819649,0
2017-08-03,81.823,82.428,81.744,82.428,2213418,0
2017-08-04,81.762,82.924,81.664,82.111,1407860,0
2017-08-07,82.12,82.805,81.952,82.805,1277834,0
2017-08-08,82.696,83.42,82.606,83.36,1397419,0
2017-08-09,82.755,83.459,82.443,82.567,3003275,0
2017-08-10,82.626,83.152,82.13,82.944,1442432,0
2017-08-11,82.983,83.132,81.823,82.18,1559931,0
2017-08-14,82.34,82.78,82.035,82.55,1566406,0
2017-08-15,82.19,83.18,82.19,83.05,1047713,0
2017-08-16,83.07,83.53,82.93,83.44,872571,0
2017-08-17,83.46,83.65,82.91,83.02,1022974,0
2017-08-18,82.96,84.07,82.735,83.53,2024020,0
2017-08-21,83.69,83.93,83.31,83.75,937411,0
2017-08-22,83.76,83.93,83.305,83.93,1084932,0
2017-08-23,83.97,84.29,83.6401,84.26,825856,0
2017-08-24,84.24,84.54,84.03,84.23,845818,0
2017-08-25,84.44,84.87,84.3,84.48,778593,0
2017-08-28,84.66,84.7604,84.25,84.59,824185,0
2017-08-29,84.79,84.92,84.37,84.42,1071608,0
2017-08-30,84.32,84.36,83.99,84.08,709048,0
2017-08-31,84.08,84.38,83.87,84.27,1328945,0
2017-09-01,84.44,84.49,83.76,83.99,853917,0
2017-09-05,84.13,84.41,83.9,84.37,1130579,0
2017-09-06,84.52,84.53,83.82,84.05,1414946,0
2017-09-07,84.28,84.85,84.04,84.74,1658228,0
2017-09-08,84.74,85.675,84.56,85.53,1505377,0
2017-09-11,85.45,86.155,85.22,86.05,1109635,0
2017-09-12,86,86.01,83.905,84.21,1614503,0
2017-09-13,84.16,84.28,83.73,83.76,1424422,0
2017-09-14,83.7,84.51,83.44,84.51,1531333,0
2017-09-15,84.73,84.89,84.2043,84.44,2472200,0
2017-09-18,84.54,84.55,82.9262,83.57,1268994,0
2017-09-19,83.67,83.71,83.2,83.41,1305218,0
2017-09-20,83.6,83.73,82.29,82.6,1431691,0
2017-09-21,82.64,83.125,82.3,82.43,1085573,0
2017-09-22,82.75,82.75,81.58,81.59,1140724,0
2017-09-25,81.72,82.35,81.51,82.24,1354798,0
2017-09-26,81.2,82.14,81.2,81.84,1505331,0
2017-09-27,81.31,81.65,80.17,80.62,1462350,0
2017-09-28,80.45,80.98,80.02,80.71,1620134,0
2017-09-29,80.68,80.89,80.28,80.68,1848535,0
2017-10-02,80.89,81.67,80.64,81.11,1973733,0
2017-10-03,81.04,81.04,80.26,80.9,1181889,0
2017-10-04,80.97,81.79,80.62,81.78,1136802,0
2017-10-05,81.79,81.93,81.33,81.77,1444559,0
2017-10-06,81.33,81.75,81.09,81.56,1096303,0
2017-10-09,81.66,81.91,81.415,81.49,1224917,0
2017-10-10,81.55,82.41,81.4,82.4,1557111,0
2017-10-11,82.2,83.13,82.2,82.84,1352483,0
2017-10-12,82.8,83.57,82.8,83.53,1244179,0
2017-10-13,83.76,84.09,82.93,83.08,1558466,0
2017-10-16,83.02,83.38,82.28,82.85,1582846,0
2017-10-17,83.02,83.65,82.66,83.56,1144447,0
2017-10-18,83.39,83.89,82.97,83.78,1530732,0
2017-10-19,83.91,84.86,83.76,84.84,1269512,0
2017-10-20,84.59,85.08,84.5,84.86,1358575,0
2017-10-23,84.87,85.18,84.525,85.1,1610726,0
2017-10-24,85.42,85.79,85.14,85.76,1944228,0
2017-10-25,85.33,85.44,84.24,85.33,1637324,0
2017-10-26,85.74,86.12,85.2,85.5,1354918,0
2017-10-27,85.3,86.33,85.28,85.92,1125196,0
2017-10-30,85.7854,86.01,85.55,85.9,1490740,0
2017-10-31,85.81,86.19,85.7,86.05,1398523,0
2017-11-01,85.85,86.53,85.27,85.8,1305564,0
2017-11-02,86.04,86.82,85.73,86.8,1690128,0
2017-11-03,86.8,87.58,86.4372,87.04,1629532,0
2017-11-06,87.1,87.24,86.265,86.32,1372740,0
2017-11-07,86.54,87.7,86.54,87.69,1487354,0
2017-11-08,87.59,88.08,87.24,87.86,1799354,0
2017-11-09,87.58,88.08,87.36,87.66,1134820,0
2017-11-10,87.17,87.43,86.82,87.19,1578212,0
