Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,3.5701,3.6848,3.5124,3.656,33747,0
1970-01-05,3.6369,3.6369,3.5412,3.5794,24658,0
1970-01-06,3.5223,3.5223,3.4264,3.4839,63734,0
1970-01-07,3.4648,3.4648,3.3978,3.4361,23822,0
1970-01-08,3.4361,3.4648,3.3978,3.4264,26330,0
1970-01-09,3.4264,3.4264,3.369,3.369,15776,0
1970-01-12,3.369,3.4073,3.3499,3.3978,7837,0
1970-01-13,3.3978,3.4361,3.3401,3.3499,19225,0
1970-01-14,3.3499,3.4073,3.3214,3.369,18179,0
1970-01-15,3.369,3.369,3.3117,3.3401,26748,0
1970-01-16,3.3401,3.4264,3.3117,3.3214,22255,0
1970-01-19,3.3214,3.369,3.2637,3.2922,18282,0
1970-01-20,3.2922,3.3401,3.2637,3.3401,34688,0
1970-01-21,3.3401,3.3978,3.2829,3.3214,29883,0
1970-01-22,3.3214,3.3978,3.3117,3.3499,22255,0
1970-01-23,3.3499,3.369,3.2829,3.3117,170097,0
1970-01-26,3.3117,3.3499,3.2922,3.3117,38136,0
1970-01-27,3.3214,3.3785,3.3214,3.3214,26955,0
1970-01-28,3.3214,3.369,3.3117,3.3214,54644,0
1970-01-29,3.3214,3.3214,3.1776,3.1776,27794,0
1970-01-30,3.1776,3.1776,3.0342,3.0342,32912,0
1970-02-02,3.0342,3.2255,2.9767,3.1296,62586,0
1970-02-03,3.1296,3.2637,3.0724,3.2637,56003,0
1970-02-04,3.2637,3.2922,3.1489,3.1873,19016,0
1970-02-05,3.1873,3.2349,3.1585,3.1585,14941,0
1970-02-06,3.1585,3.2542,3.1296,3.2349,39181,0
1970-02-09,3.2637,3.3214,3.1585,3.1585,33015,0
1970-02-10,3.1585,3.1585,3.0244,3.053,47436,0
1970-02-11,3.053,3.1106,2.9861,3.1011,60180,0
1970-02-12,3.1011,3.1296,3.0724,3.1011,19747,0
1970-02-13,3.1011,3.1296,3.053,3.1296,12538,0
1970-02-16,3.1296,3.1392,3.0436,3.0724,38450,0
1970-02-17,3.0724,3.0724,2.9861,3.0436,13685,0
1970-02-18,3.0436,3.0819,3.0146,3.0436,24867,0
1970-02-19,3.0436,3.0819,2.996,2.996,33956,0
1970-02-20,2.996,3.1011,2.9861,3.1011,56944,0
1970-02-24,3.1011,3.1392,3.0724,3.1296,16613,0
1970-02-25,3.1296,3.1585,3.0724,3.1392,19640,0
1970-02-26,3.1392,3.1392,3.0244,3.1106,23822,0
1970-02-27,3.1106,3.216,3.0819,3.216,23924,0
1970-03-02,3.216,3.3214,3.216,3.2637,53702,0
1970-03-03,3.2733,3.3595,3.2733,3.3307,48062,0
1970-03-04,3.3307,3.388,3.302,3.388,49211,0
1970-03-05,3.388,3.388,3.302,3.302,32596,0
1970-03-06,3.302,3.3499,3.2446,3.2733,35522,0
1970-03-09,3.2446,3.2446,3.1392,3.1678,33747,0
1970-03-10,3.1678,3.2637,3.1678,3.2062,19328,0
1970-03-11,3.2062,3.2637,3.1392,3.1392,24241,0
1970-03-12,3.1392,3.216,3.1106,3.1585,39391,0
1970-03-13,3.1585,3.1873,3.1011,3.1011,34374,0
1970-03-16,3.1011,3.1011,3.0244,3.0244,45555,0
1970-03-17,3.0244,3.1296,2.996,3.1296,139485,0
1970-03-18,3.1296,3.1678,3.1011,3.1011,21733,0
1970-03-19,3.1011,3.1585,3.1011,3.1585,27583,0
1970-03-20,3.1585,3.1585,3.0819,3.0819,18700,0
1970-03-23,3.0819,3.1296,3.0724,3.1106,72930,0
1970-03-24,3.1296,3.2062,3.1296,3.1873,75647,0
1970-03-25,3.1873,3.3214,3.1585,3.2733,39286,0
1970-03-26,3.2733,3.3214,3.2637,3.2922,75123,0
1970-03-30,3.2922,3.2922,3.1296,3.1678,33853,0
1970-03-31,3.1678,3.2062,3.1106,3.1585,27166,0
1970-04-01,3.1585,3.216,3.1392,3.1873,20477,0
1970-04-02,3.1873,3.2062,3.1678,3.1678,15358,0
1970-04-03,3.1678,3.2062,3.1296,3.2062,35211,0
1970-04-06,3.1873,3.1873,3.1011,3.1296,36152,0
1970-04-07,3.1296,3.1585,3.1011,3.1392,32496,0
1970-04-08,3.1392,3.1585,3.1011,3.1585,15254,0
1970-04-09,3.1585,3.1585,3.0436,3.0436,64467,0
1970-04-10,3.0436,3.1106,3.0436,3.0724,18390,0
1970-04-13,3.0724,3.0819,3.0244,3.0244,30091,0
1970-04-14,3.0244,3.0724,3.0146,3.0724,30091,0
1970-04-15,3.0724,3.1011,3.0436,3.0436,13481,0
1970-04-16,3.0436,3.0819,2.9573,2.9573,38867,0
1970-04-17,2.9573,2.9861,2.9384,2.9573,64569,0
1970-04-20,2.9573,3.0244,2.9573,3.0146,17344,0
1970-04-21,2.996,2.996,2.9095,2.9384,30406,0
1970-04-22,2.9384,2.967,2.8904,2.9286,18700,0
1970-04-23,2.9095,2.9095,2.8235,2.8522,32702,0
1970-04-24,2.8522,2.8522,2.7754,2.7754,32808,0
1970-04-27,2.7754,2.8331,2.7085,2.7085,33121,0
1970-04-28,2.7085,2.7754,2.6799,2.6799,25702,0
1970-04-29,2.6799,2.7182,2.6319,2.7182,37613,0
1970-04-30,2.7182,2.7754,2.6609,2.7371,30406,0
1970-05-01,2.7371,2.8042,2.6609,2.7182,25076,0
1970-05-04,2.7182,2.7371,2.6319,2.6894,41062,0
1970-05-05,2.6894,2.7182,2.6319,2.6609,68122,0
1970-05-06,2.6609,2.7948,2.6417,2.6799,46912,0
1970-05-07,2.6799,2.7661,2.6799,2.7661,31239,0
1970-05-08,2.7661,2.7754,2.7085,2.7371,21733,0
1970-05-11,2.7371,2.7754,2.7085,2.747,22255,0
1970-05-12,2.7754,2.8617,2.747,2.8331,23402,0
1970-05-13,2.8138,2.8138,2.747,2.7565,20269,0
1970-05-14,2.7565,2.7565,2.6703,2.747,77317,0
1970-05-15,2.747,2.7565,2.6703,2.747,48377,0
1970-05-18,2.747,2.7565,2.7182,2.747,22361,0
1970-05-19,2.747,2.7754,2.7279,2.7279,16194,0
1970-05-20,2.7279,2.7279,2.651,2.6703,51719,0
1970-05-21,2.6703,2.7182,2.6128,2.6225,41583,0
1970-05-22,2.6225,2.6703,2.6128,2.6703,28943,0
1970-05-25,2.6703,2.6894,2.5937,2.6128,36256,0
1970-05-26,2.6128,2.6128,2.479,2.5363,46598,0
1970-05-27,2.5363,2.699,2.5267,2.6894,45868,0
1970-05-28,2.6894,2.7754,2.6225,2.7182,46182,0
1970-05-29,2.7182,2.7852,2.6417,2.7852,53284,0
1970-06-01,2.7852,2.8522,2.7565,2.8522,35319,0
1970-06-02,2.8522,2.9191,2.8331,2.9191,50466,0
1970-06-03,2.9191,2.996,2.8617,2.9482,68433,0
1970-06-04,2.9482,3.0436,2.9095,2.9095,70525,0
1970-06-05,2.9095,2.9191,2.8042,2.8809,46705,0
1970-06-08,2.8809,2.996,2.8617,2.9482,67182,0
1970-06-09,2.9482,2.9482,2.8809,2.9095,17447,0
1970-06-10,2.8904,2.8904,2.8138,2.8331,59139,0
1970-06-11,2.8331,2.9384,2.8331,2.8617,43045,0
1970-06-12,2.8617,2.8904,2.8042,2.8809,16926,0
1970-06-15,2.8809,2.9482,2.8617,2.9191,17032,0
1970-06-16,2.9191,2.996,2.8904,2.9384,26852,0
1970-06-17,2.9384,2.9767,2.8904,2.9384,14941,0
1970-06-18,2.9384,2.9767,2.9095,2.9191,21524,0
1970-06-19,2.9384,3.0052,2.9384,2.967,11805,0
1970-06-22,2.967,3.1106,2.967,3.0724,60180,0
1970-06-23,3.0724,3.0724,2.9767,2.9767,36985,0
1970-06-24,2.9767,3.053,2.9191,2.9767,41898,0
1970-06-25,2.9767,3.0244,2.967,2.9767,15358,0
1970-06-26,2.9767,2.996,2.967,2.967,14732,0
1970-06-29,2.9482,2.9482,2.8904,2.9191,27479,0
1970-06-30,2.9191,2.996,2.9095,2.9095,17557,0
1970-07-01,2.9095,3.0244,2.9095,3.0244,15464,0
1970-07-02,3.0244,3.0724,2.996,3.0244,9193,0
1970-07-06,3.0052,3.0052,2.8809,2.9095,24343,0
1970-07-07,2.8617,2.8617,2.7754,2.7754,138020,0
1970-07-08,2.7754,2.8904,2.7754,2.8904,14941,0
1970-07-09,2.8904,2.9767,2.8904,2.9482,43463,0
1970-07-10,2.9482,3.0436,2.9482,3.0436,14105,0
1970-07-13,3.0436,3.1011,3.0052,3.0724,65824,0
1970-07-14,3.053,3.053,3.0052,3.0436,23090,0
1970-07-15,3.0436,3.053,2.996,3.0052,25912,0
1970-07-16,3.0052,3.0724,2.9767,2.9767,37927,0
1970-07-17,3.0052,3.0819,3.0052,3.053,37613,0
1970-07-20,3.0724,3.1296,3.0724,3.0724,31137,0
1970-07-21,3.0724,3.1106,3.053,3.1011,17240,0
1970-07-22,3.0436,3.0436,2.8617,2.9095,449902,0
1970-07-23,2.9095,2.9767,2.8522,2.967,206145,0
1970-07-24,2.967,2.9767,2.9191,2.9384,28524,0
1970-07-27,2.9384,3.0052,2.9384,2.996,16090,0
1970-07-28,2.9767,2.9767,2.9384,2.9482,22883,0
1970-07-29,2.9482,3.0052,2.9482,3.0052,21942,0
1970-07-30,3.0052,3.0052,2.9767,3.0052,10033,0
1970-07-31,3.0052,3.053,2.967,2.9767,24762,0
1970-08-03,2.9767,3.0244,2.9767,2.996,10342,0
1970-08-04,2.996,3.0052,2.967,2.996,17557,0
1970-08-05,2.996,3.0244,2.996,3.0244,21316,0
1970-08-06,3.0244,3.0244,2.996,2.996,11178,0
1970-08-07,2.996,3.0436,2.996,3.0436,16822,0
1970-08-10,3.0436,3.053,3.0052,3.0052,8776,0
1970-08-11,3.0052,3.0724,3.0052,3.053,19747,0
1970-08-12,3.0819,3.0913,3.0342,3.0627,32391,0
1970-08-13,3.0627,3.0819,3.0052,3.0052,17344,0
1970-08-14,3.0052,3.053,2.9861,3.0052,18700,0
1970-08-17,3.0052,3.0342,2.9767,3.0052,25076,0
1970-08-18,3.0052,3.0627,3.0052,3.0244,21836,0
1970-08-19,3.0244,3.0913,3.0244,3.0627,37613,0
1970-08-20,3.0627,3.0819,3.0342,3.053,13371,0
1970-08-21,3.0913,3.2733,3.0913,3.2446,60078,0
1970-08-24,3.2542,3.3307,3.2542,3.3307,76584,0
1970-08-25,3.3307,3.3307,3.2922,3.3214,26748,0
1970-08-26,3.3214,3.3499,3.2922,3.3214,26120,0
1970-08-27,3.3214,3.3307,3.2733,3.2733,31660,0
1970-08-28,3.2733,3.3214,3.2255,3.2922,21836,0
1970-08-31,3.2922,3.3214,3.2255,3.2255,33644,0
1970-09-01,3.2255,3.2446,3.1873,3.1966,14732,0
1970-09-02,3.1966,3.2255,3.1585,3.1678,9820,0
1970-09-03,3.216,3.2922,3.216,3.2542,38867,0
1970-09-04,3.2542,3.3214,3.2542,3.302,38764,0
1970-09-08,3.302,3.3499,3.2542,3.3307,43361,0
1970-09-09,3.3307,3.3499,3.2542,3.302,31555,0
1970-09-10,3.302,3.302,3.216,3.2255,14312,0
1970-09-11,3.2255,3.2733,3.216,3.2733,20059,0
1970-09-14,3.2733,3.2922,3.216,3.2542,36985,0
1970-09-15,3.2542,3.2542,3.1966,3.2255,28943,0
1970-09-16,3.2255,3.2542,3.1966,3.2255,23614,0
1970-09-17,3.2446,3.302,3.2446,3.2922,50257,0
1970-09-18,3.2922,3.3214,3.2922,3.302,82227,0
1970-09-21,3.302,3.3307,3.2542,3.2542,25493,0
1970-09-22,3.2542,3.2542,3.1966,3.2542,48689,0
1970-09-23,3.2542,3.302,3.2446,3.2733,33329,0
1970-09-24,3.2733,3.3499,3.2446,3.302,63004,0
1970-09-25,3.302,3.3214,3.2446,3.2922,75228,0
1970-09-28,3.2922,3.2922,3.2255,3.2446,24554,0
1970-09-29,3.2446,3.2446,3.1873,3.216,45868,0
1970-09-30,3.216,3.2446,3.1873,3.216,47226,0
1970-10-01,3.216,3.2446,3.1966,3.216,54957,0
1970-10-02,3.216,3.2255,3.1873,3.2255,55897,0
1970-10-05,3.2255,3.2255,3.1873,3.216,45973,0
1970-10-06,3.2255,3.2922,3.2255,3.2733,61018,0
1970-10-07,3.2733,3.302,3.2542,3.302,44091,0
1970-10-08,3.302,3.3785,3.2922,3.302,58925,0
1970-10-09,3.302,3.3307,3.2542,3.2542,37300,0
1970-10-12,3.2542,3.2733,3.216,3.2542,21105,0
1970-10-13,3.2542,3.2733,3.2255,3.2446,28001,0
1970-10-14,3.2446,3.2542,3.2255,3.2446,20165,0
1970-10-15,3.2446,3.2733,3.2446,3.2733,13583,0
1970-10-16,3.2733,3.2922,3.2446,3.2446,24031,0
1970-10-19,3.2446,3.2733,3.2446,3.2446,17557,0
1970-10-20,3.2446,3.2733,3.2446,3.2542,44510,0
1970-10-21,3.2542,3.2922,3.2542,3.2542,27583,0
1970-10-22,3.2542,3.2542,3.216,3.216,45973,0
1970-10-23,3.216,3.2733,3.216,3.2733,33015,0
1970-10-26,3.2733,3.2922,3.2446,3.2922,14523,0
1970-10-27,3.2922,3.2922,3.2542,3.2542,15776,0
1970-10-28,3.2542,3.2922,3.2446,3.2542,28314,0
1970-10-29,3.2542,3.2922,3.2446,3.2542,13685,0
1970-10-30,3.2542,3.2542,3.2255,3.2542,29568,0
1970-11-02,3.2542,3.2733,3.2255,3.2446,22566,0
1970-11-03,3.2446,3.302,3.2446,3.302,18495,0
1970-11-04,3.302,3.3307,3.2922,3.3214,31660,0
1970-11-05,3.3307,3.388,3.3307,3.3785,21836,0
1970-11-06,3.3785,3.4551,3.3785,3.4551,34899,0
1970-11-09,3.4551,3.5124,3.4551,3.4934,47750,0
1970-11-10,3.4934,3.5223,3.4551,3.4551,26537,0
1970-11-11,3.4839,3.5701,3.4839,3.5412,50359,0
1970-11-12,3.5223,3.5223,3.388,3.388,21733,0
1970-11-13,3.369,3.369,3.2637,3.3307,47540,0
1970-11-17,3.369,3.3978,3.3401,3.369,27688,0
1970-11-18,3.369,3.388,3.302,3.3117,33747,0
1970-11-19,3.3117,3.3595,3.2637,3.3307,27583,0
1970-11-20,3.3401,3.369,3.3401,3.369,45764,0
1970-11-23,3.369,3.4361,3.3595,3.388,37405,0
1970-11-24,3.388,3.4361,3.3595,3.4361,34270,0
1970-11-25,3.4361,3.4934,3.4361,3.4934,43778,0
1970-11-27,3.4934,3.5029,3.4648,3.4934,20688,0
1970-11-30,3.5029,3.5988,3.5029,3.5794,37613,0
1970-12-01,3.5794,3.6753,3.5412,3.5412,157663,0
1970-12-02,3.5412,3.656,3.4934,3.656,48270,0
1970-12-03,3.656,3.7615,3.6083,3.6083,40957,0
1970-12-04,3.6083,3.6466,3.4934,3.5988,53913,0
1970-12-07,3.5988,3.704,3.5988,3.6848,80245,0
1970-12-08,3.6848,3.704,3.6083,3.6083,31344,0
1970-12-09,3.6083,3.6848,3.5988,3.6848,39076,0
1970-12-10,3.6848,3.7615,3.656,3.7326,38657,0
1970-12-11,3.7326,3.8091,3.704,3.704,60495,0
1970-12-14,3.704,3.704,3.6274,3.6466,26330,0
1970-12-15,3.6466,3.656,3.5701,3.6274,34793,0
1970-12-16,3.656,3.7615,3.656,3.7137,31239,0
1970-12-17,3.7137,3.7615,3.7137,3.7326,19539,0
1970-12-18,3.7326,3.7806,3.6848,3.7519,25599,0
1970-12-21,3.7519,3.7901,3.7326,3.7326,37300,0
1970-12-22,3.7326,3.7806,3.7137,3.7519,26330,0
1970-12-23,3.7519,3.8188,3.7326,3.8091,32596,0
1970-12-24,3.8091,3.8381,3.7901,3.8188,22464,0
1970-12-28,3.8188,3.8381,3.7901,3.8381,17557,0
1970-12-29,3.8381,3.8667,3.7901,3.8667,17761,0
1970-12-30,3.8667,3.8859,3.8091,3.8188,30406,0
1970-12-31,3.8188,3.8188,3.7806,3.8091,11178,0
1971-01-04,3.8091,3.8188,3.7326,3.7519,16718,0
1971-01-05,3.7519,3.7806,3.6848,3.704,26646,0
1971-01-06,3.7137,3.8091,3.7137,3.8091,16822,0
1971-01-07,3.8188,3.9244,3.8188,3.8667,53913,0
1971-01-08,3.8952,3.9529,3.8952,3.8952,40018,0
1971-01-11,3.8952,3.9145,3.8188,3.8474,61853,0
1971-01-12,3.8474,3.8952,3.8381,3.8474,45659,0
1971-01-13,3.8474,3.8952,3.7326,3.7326,28524,0
1971-01-14,3.7326,3.7806,3.704,3.7806,44719,0
1971-01-15,3.7806,3.7806,3.704,3.7615,25807,0
1971-01-18,3.7615,3.8188,3.7519,3.7806,43778,0
1971-01-19,3.7806,3.7901,3.704,3.7326,69689,0
1971-01-20,3.7326,3.7615,3.704,3.704,106364,0
1971-01-21,3.704,3.7806,3.6848,3.7137,29883,0
1971-01-22,3.7137,3.7519,3.656,3.7137,35002,0
1971-01-25,3.7137,3.7519,3.6753,3.7137,28419,0
1971-01-26,3.7137,3.7326,3.6274,3.6466,58197,0
1971-01-27,3.6083,3.6083,3.5029,3.6083,66139,0
1971-01-28,3.6083,3.656,3.5988,3.6083,64885,0
1971-01-29,3.6083,3.6466,3.5794,3.6083,57256,0
1971-02-01,3.6083,3.6848,3.5988,3.6274,99258,0
1971-02-02,3.6274,3.6848,3.6274,3.656,67079,0
1971-02-03,3.656,3.656,3.5988,3.5988,29153,0
1971-02-04,3.5988,3.656,3.5988,3.656,108871,0
1971-02-05,3.6848,3.7137,3.656,3.6848,38242,0
1971-02-08,3.6848,3.8381,3.6657,3.7901,50570,0
1971-02-09,3.8381,3.9244,3.8381,3.8667,105528,0
1971-02-10,3.8667,3.8952,3.7615,3.7615,53284,0
1971-02-11,3.7615,3.8381,3.7615,3.7901,71987,0
1971-02-12,3.7901,3.8381,3.7901,3.7901,46495,0
1971-02-16,3.7997,3.8952,3.7997,3.8474,134259,0
1971-02-17,3.8474,3.8952,3.7997,3.8667,52971,0
1971-02-18,3.8667,3.8667,3.7997,3.8381,21627,0
1971-02-19,3.8381,3.8474,3.7423,3.7901,91840,0
1971-02-22,3.7615,3.7615,3.5794,3.5794,238221,0
1971-02-23,3.6083,3.656,3.6083,3.6178,31344,0
1971-02-24,3.6369,3.6942,3.6369,3.656,83796,0
1971-02-25,3.656,3.7326,3.656,3.6942,52971,0
1971-02-26,3.6942,3.6942,3.6369,3.6657,26015,0
1971-03-01,3.6657,3.6848,3.656,3.6657,22361,0
1971-03-02,3.6657,3.7137,3.6657,3.6657,55794,0
1971-03-03,3.6657,3.6942,3.656,3.656,42629,0
1971-03-04,3.656,3.6848,3.6369,3.656,47540,0
1971-03-05,3.656,3.7137,3.656,3.7137,73347,0
1971-03-08,3.7137,3.7709,3.7137,3.7709,78883,0
1971-03-09,3.7709,3.7901,3.7423,3.7615,65406,0
1971-03-10,3.7615,3.7997,3.7423,3.7901,49630,0
1971-03-11,3.7997,3.8952,3.7997,3.8188,79407,0
1971-03-12,3.8188,3.8667,3.7709,3.7709,29986,0
1971-03-15,3.7709,3.8667,3.7709,3.8474,69062,0
1971-03-16,3.8474,3.8474,3.7709,3.7709,73660,0
1971-03-17,3.7709,3.8188,3.7709,3.7997,116498,0
1971-03-18,3.7997,3.8474,3.7137,3.7423,385542,0
1971-03-19,3.7423,3.7997,3.7423,3.7709,129453,0
1971-03-22,3.7709,3.7709,3.7326,3.7326,67495,0
1971-03-23,3.7137,3.7137,3.656,3.6657,81285,0
1971-03-24,3.6657,3.6848,3.6178,3.6369,55479,0
1971-03-25,3.6369,3.7137,3.5317,3.6848,70315,0
1971-03-26,3.6848,3.7423,3.6369,3.6657,57361,0
1971-03-29,3.6657,3.7423,3.6657,3.7423,29358,0
1971-03-30,3.7423,3.7709,3.7137,3.7137,70943,0
1971-03-31,3.7137,3.7709,3.656,3.6942,179186,0
1971-04-01,3.6942,3.7326,3.656,3.6657,24241,0
1971-04-02,3.6657,3.7326,3.656,3.6657,55897,0
1971-04-05,3.6657,3.7137,3.6178,3.6848,90583,0
1971-04-06,3.6848,3.6942,3.6178,3.6942,109497,0
1971-04-07,3.6942,3.7326,3.656,3.7326,62899,0
1971-04-08,3.7326,3.7326,3.6657,3.6848,45973,0
1971-04-12,3.6942,3.7709,3.6942,3.7423,59869,0
1971-04-13,3.7615,3.8667,3.7615,3.8474,224949,0
1971-04-14,3.8474,3.9049,3.8474,3.8667,75332,0
1971-04-15,3.8667,3.9244,3.8667,3.8764,105006,0
1971-04-16,3.8764,3.9049,3.8667,3.9049,87139,0
1971-04-19,3.9049,4.0868,3.9049,4.0773,88602,0
1971-04-20,4.0773,4.1061,4.0294,4.0773,44300,0
1971-04-21,4.0773,4.1631,4.0486,4.1348,43045,0
1971-04-22,4.1631,4.2304,4.1631,4.1922,176679,0
1971-04-23,4.1922,4.2113,4.1539,4.1631,35419,0
1971-04-26,4.1348,4.1348,4.0486,4.1061,60704,0
1971-04-27,4.1061,4.1249,4.0486,4.0773,32077,0
1971-04-28,4.0294,4.0294,3.9244,3.9529,59660,0
1971-04-29,3.9529,4.0009,3.8667,3.9244,41062,0
1971-04-30,3.9244,3.9244,3.8667,3.9049,13895,0
1971-05-03,3.9049,3.9529,3.7423,3.8667,51300,0
1971-05-04,3.8667,3.8764,3.7901,3.8474,36048,0
1971-05-05,3.8474,3.8952,3.7997,3.8952,22150,0
1971-05-06,3.8764,3.8764,3.8188,3.8474,33644,0
1971-05-07,3.8474,3.9049,3.7709,3.8952,63525,0
1971-05-10,3.8952,3.9049,3.7901,3.7997,29358,0
1971-05-11,3.7997,3.9244,3.7997,3.9049,86828,0
1971-05-12,3.9335,3.9814,3.9049,3.9626,29255,0
1971-05-13,3.9529,3.9529,3.8764,3.8859,39913,0
1971-05-14,3.8859,3.9244,3.8764,3.8859,69899,0
1971-05-17,3.8571,3.8571,3.7806,3.8284,63734,0
1971-05-18,3.8284,3.8764,3.7806,3.8764,26015,0
1971-05-19,3.8764,3.8764,3.8091,3.8091,22046,0
1971-05-20,3.8091,3.8859,3.8091,3.8859,56316,0
1971-05-21,3.8859,3.9529,3.8571,3.8764,34899,0
1971-05-24,3.8764,3.9244,3.8764,3.8764,19328,0
1971-05-25,3.8764,3.8859,3.7997,3.8091,45137,0
1971-05-26,3.8091,3.8284,3.7806,3.7997,57780,0
1971-05-27,3.7997,3.8474,3.7806,3.8474,26748,0
1971-05-28,3.8474,3.8764,3.8091,3.8764,16613,0
1971-06-01,3.8764,3.8859,3.8284,3.8859,28212,0
1971-06-02,3.8859,3.9814,3.8764,3.9814,53284,0
1971-06-03,3.9814,4.0101,3.9244,3.9335,33538,0
1971-06-04,3.9335,3.9529,3.9049,3.9244,43463,0
1971-06-07,3.9244,4.0009,3.9244,3.9529,20793,0
1971-06-08,3.9529,3.9529,3.9049,3.9244,38657,0
1971-06-09,3.9244,3.9626,3.9049,3.9626,35211,0
1971-06-10,3.9626,4.0294,3.9626,4.0294,36570,0
1971-06-11,4.0101,4.0101,3.9244,3.9814,24971,0
1971-06-14,3.9814,4.0009,3.9244,3.9335,20374,0
1971-06-15,3.9335,4.0101,3.9049,3.9529,60913,0
1971-06-16,3.9529,4.0101,3.9244,3.9814,29358,0
1971-06-17,3.9814,4.058,3.9814,4.039,83688,0
1971-06-18,4.0294,4.0294,3.9335,3.9529,40436,0
1971-06-21,3.9529,3.9626,3.8859,3.8859,61748,0
1971-06-22,3.8859,3.8859,3.8284,3.8284,38657,0
1971-06-23,3.8284,3.9335,3.8284,3.8859,56316,0
1971-06-24,3.8859,3.9335,3.8284,3.8859,55376,0
1971-06-25,3.8859,3.9049,3.8091,3.8571,13685,0
1971-06-28,3.8571,3.8859,3.8284,3.8859,18806,0
1971-06-29,3.8859,3.9529,3.8571,3.9529,30822,0
1971-06-30,3.9529,4.039,3.9335,4.0294,62687,0
1971-07-01,4.0294,4.0677,4.0009,4.039,28314,0
1971-07-02,4.039,4.039,3.9529,3.9626,28732,0
1971-07-06,3.9626,4.0101,3.9244,3.9814,54749,0
1971-07-07,3.9814,4.0101,3.9335,4.0009,283358,0
1971-07-08,4.0009,4.039,3.9814,4.039,24554,0
1971-07-09,4.039,4.1348,4.0294,4.1348,34793,0
1971-07-12,4.1153,4.1153,4.0677,4.0677,30193,0
1971-07-13,4.0677,4.0677,4.0294,4.0294,25599,0
1971-07-14,4.0294,4.039,3.9244,3.9529,24138,0
1971-07-15,3.9814,4.0294,3.9814,4.0101,45659,0
1971-07-16,4.0101,4.058,3.9626,4.0009,27794,0
1971-07-19,3.9814,3.9814,3.8474,3.8571,44719,0
1971-07-20,3.8571,3.9529,3.8571,3.9529,24343,0
1971-07-21,3.9529,3.9814,3.9335,3.9814,16613,0
1971-07-22,3.9626,3.9626,3.9335,3.9529,26225,0
1971-07-23,3.9529,3.9814,3.9335,3.9814,14732,0
1971-07-26,3.9626,3.9626,3.9244,3.9626,46808,0
1971-07-27,3.9529,3.9529,3.8571,3.8764,42735,0
1971-07-28,3.8764,3.8764,3.7997,3.8474,60078,0
1971-07-29,3.8474,3.8474,3.7806,3.7806,20895,0
1971-07-30,3.7806,3.8474,3.7806,3.7806,26537,0
1971-08-02,3.7806,3.8284,3.7709,3.7806,46808,0
1971-08-03,3.7423,3.7423,3.6178,3.6466,35319,0
1971-08-04,3.6466,3.7423,3.5988,3.6466,52554,0
1971-08-05,3.6657,3.7806,3.6657,3.7709,33853,0
1971-08-06,3.7709,3.8474,3.7519,3.8091,35419,0
1971-08-09,3.8091,3.8571,3.7806,3.7806,35002,0
1971-08-10,3.7709,3.7709,3.6753,3.704,28732,0
1971-08-11,3.704,3.7519,3.6753,3.7519,15881,0
1971-08-12,3.7806,3.8381,3.7519,3.7806,28212,0
1971-08-13,3.7615,3.7615,3.704,3.7615,31973,0
1971-08-16,4.0101,4.0677,4.0101,4.039,367257,0
1971-08-17,4.039,4.1348,4.0101,4.1348,167382,0
1971-08-18,4.1348,4.1348,4.039,4.0965,83901,0
1971-08-19,4.0677,4.0677,3.9912,4.039,32391,0
1971-08-20,4.039,4.0677,4.0101,4.039,94662,0
1971-08-23,4.039,4.1348,4.0198,4.0965,33853,0
1971-08-24,4.0965,4.2208,4.0965,4.2208,61540,0
1971-08-25,4.2208,4.2878,4.2208,4.2493,77214,0
1971-08-26,4.2208,4.2208,4.058,4.1631,59660,0
1971-08-27,4.1631,4.2208,4.1348,4.1348,59869,0
1971-08-30,4.1348,4.1631,4.0965,4.1153,14628,0
1971-08-31,4.1153,4.173,4.0868,4.173,15568,0
1971-09-01,4.173,4.2401,4.1348,4.2113,32912,0
1971-09-02,4.2113,4.2113,4.1631,4.1922,16194,0
1971-09-03,4.1922,4.2878,4.173,4.2878,40227,0
1971-09-07,4.2878,4.3166,4.2401,4.2401,34374,0
1971-09-08,4.2401,4.2685,4.2113,4.2493,34688,0
1971-09-09,4.2493,4.2973,4.1922,4.1922,75123,0
1971-09-10,4.1922,4.2113,4.0965,4.1631,29255,0
1971-09-13,4.1631,4.2208,4.1631,4.1922,84945,0
1971-09-14,4.1922,4.1922,4.1348,4.1442,21627,0
1971-09-15,4.1442,4.1631,4.1153,4.1442,148050,0
1971-09-16,4.1442,4.1442,4.0965,4.1348,21002,0
1971-09-17,4.1348,4.1631,4.0868,4.1348,24343,0
1971-09-20,4.1348,4.1442,4.0965,4.1442,14941,0
1971-09-21,4.1442,4.1442,4.0965,4.1153,33538,0
1971-09-22,4.1153,4.1348,4.0198,4.0677,41062,0
1971-09-23,4.0677,4.1153,3.9431,4.0965,40538,0
1971-09-24,4.0965,4.1442,4.0868,4.0868,22150,0
1971-09-27,4.0868,4.0965,4.058,4.058,24867,0
1971-09-28,4.058,4.1348,4.058,4.1153,24031,0
1971-09-29,4.1153,4.1153,4.039,4.0868,48689,0
1971-09-30,4.0868,4.1348,4.039,4.1153,31973,0
1971-10-01,4.1153,4.1348,4.0677,4.1348,129140,0
1971-10-04,4.1153,4.1153,4.039,4.039,43045,0
1971-10-05,4.039,4.058,4.0101,4.0101,107305,0
1971-10-06,4.0101,4.058,3.9912,4.058,49211,0
1971-10-07,4.058,4.1153,4.0101,4.058,36358,0
1971-10-08,4.058,4.058,3.9912,4.0198,25388,0
1971-10-11,4.0198,4.0198,3.9912,3.9912,9613,0
1971-10-12,3.9912,4.0198,3.9814,3.9814,20269,0
1971-10-13,3.9814,4.0101,3.9814,3.9912,10135,0
1971-10-14,3.9912,4.0101,3.9626,3.9626,42106,0
1971-10-15,3.9626,3.9912,3.9431,3.9626,45448,0
1971-10-18,3.9626,3.9912,3.9626,3.9814,10554,0
1971-10-19,3.9626,3.9626,3.8571,3.9145,112321,0
1971-10-20,3.9145,3.9626,3.8284,3.8667,105214,0
1971-10-21,3.8571,3.8571,3.7326,3.7806,53284,0
1971-10-22,3.7806,3.8284,3.7137,3.7615,55479,0
1971-10-25,3.7137,3.7137,3.6753,3.704,11387,0
1971-10-26,3.7137,3.8091,3.7137,3.7615,24762,0
1971-10-27,3.7615,3.7615,3.6753,3.6753,32808,0
1971-10-28,3.6753,3.7137,3.5794,3.656,27583,0
1971-10-29,3.656,3.6848,3.6274,3.6753,26015,0
1971-11-01,3.656,3.656,3.5794,3.5988,27269,0
1971-11-02,3.5988,3.6083,3.5029,3.5507,36777,0
1971-11-03,3.5605,3.704,3.5605,3.704,31660,0
1971-11-04,3.704,3.7615,3.656,3.656,69797,0
1971-11-05,3.656,3.656,3.5794,3.6369,13061,0
1971-11-08,3.6369,3.656,3.6083,3.6274,11285,0
1971-11-09,3.6274,3.6274,3.4839,3.4839,49525,0
1971-11-10,3.4839,3.5317,3.4551,3.4839,44928,0
1971-11-11,3.4839,3.5029,3.4454,3.4454,51510,0
1971-11-12,3.4454,3.5223,3.4454,3.4839,18390,0
1971-11-15,3.5124,3.5124,3.4551,3.4551,17135,0
1971-11-16,3.4648,3.5412,3.4648,3.4839,47958,0
1971-11-17,3.4839,3.5124,3.4648,3.5124,42735,0
1971-11-18,3.5124,3.6083,3.5124,3.5317,20165,0
1971-11-19,3.5029,3.5029,3.4551,3.4839,23720,0
1971-11-22,3.4839,3.5124,3.4361,3.4551,20165,0
1971-11-23,3.4361,3.4361,3.3785,3.4073,27375,0
1971-11-24,3.4073,3.4361,3.388,3.4264,59869,0
1971-11-26,3.4264,3.4648,3.4073,3.4648,30506,0
1971-11-29,3.4648,3.5412,3.4551,3.5317,47436,0
1971-11-30,3.5317,3.5412,3.388,3.5029,74287,0
1971-12-01,3.5317,3.6657,3.5317,3.5794,161947,0
1971-12-02,3.5794,3.6178,3.5605,3.6083,154320,0
1971-12-03,3.6083,3.704,3.589,3.704,59139,0
1971-12-06,3.704,3.7615,3.6178,3.6369,35941,0
1971-12-07,3.6369,3.6848,3.6083,3.6657,21105,0
1971-12-08,3.6657,3.6848,3.6178,3.6657,44823,0
1971-12-09,3.6657,3.6657,3.5794,3.6657,158604,0
1971-12-10,3.6657,3.7326,3.6657,3.6657,35522,0
1971-12-13,3.6657,3.7326,3.6657,3.7137,39391,0
1971-12-14,3.7137,3.7806,3.6848,3.6848,78989,0
1971-12-15,3.6848,3.7326,3.6657,3.7326,62586,0
1971-12-16,3.7615,3.8188,3.7615,3.7806,75540,0
1971-12-17,3.7806,3.7901,3.704,3.7901,86828,0
1971-12-20,3.7901,3.9145,3.7615,3.8188,89020,0
1971-12-21,3.8188,3.8571,3.6657,3.7806,101976,0
1971-12-22,3.7806,3.7901,3.7137,3.7615,88913,0
1971-12-23,3.7615,3.7615,3.6848,3.7326,44823,0
1971-12-27,3.7326,3.8091,3.704,3.8091,58925,0
1971-12-28,3.8091,3.8667,3.7806,3.8381,81705,0
1971-12-29,3.8381,3.9335,3.8381,3.9145,44823,0
1971-12-30,3.9145,3.9145,3.8859,3.8859,21627,0
1971-12-31,3.8952,3.9431,3.8952,3.9335,15568,0
1972-01-03,3.9335,3.9626,3.8571,3.8571,13165,0
1972-01-04,3.8571,3.9145,3.8381,3.9145,30614,0
1972-01-05,3.9335,4.0101,3.9335,3.9912,39181,0
1972-01-06,3.9912,4.0198,3.9626,3.9626,25807,0
1972-01-07,3.9626,4.0101,3.9335,3.9626,35419,0
1972-01-10,3.9626,4.039,3.9145,4.039,40957,0
1972-01-11,4.039,4.0868,4.0101,4.039,19119,0
1972-01-12,4.039,4.0677,4.0198,4.0198,241042,0
1972-01-13,4.0198,4.058,3.9626,3.9626,59975,0
1972-01-14,3.9626,3.9814,3.8859,3.9626,26120,0
1972-01-17,3.9626,3.9814,3.9145,3.9814,28419,0
1972-01-18,3.9814,3.9814,3.9145,3.9626,38764,0
1972-01-19,3.9626,3.9814,3.7615,3.8188,168531,0
1972-01-20,3.8188,3.8952,3.7901,3.8859,71362,0
1972-01-21,3.8859,3.9145,3.8091,3.8571,46077,0
1972-01-24,3.8571,3.8571,3.7901,3.8188,48900,0
1972-01-25,3.8188,3.8381,3.7806,3.8188,48482,0
1972-01-26,3.8188,3.8952,3.7901,3.8091,45345,0
1972-01-27,3.8091,3.9145,3.7615,3.8091,57780,0
1972-01-28,3.8091,3.8188,3.7615,3.8091,118693,0
1972-01-31,3.7901,3.7901,3.7137,3.7423,119840,0
1972-02-01,3.7423,3.7615,3.6657,3.7423,136873,0
1972-02-02,3.7423,3.8091,3.7137,3.7806,42420,0
1972-02-03,3.7615,3.7615,3.656,3.704,52764,0
1972-02-04,3.6848,3.6848,3.6369,3.6848,55166,0
1972-02-07,3.6848,3.704,3.6657,3.6848,43463,0
1972-02-08,3.6848,3.7326,3.656,3.7326,94976,0
1972-02-09,3.8474,4.0101,3.8474,4.0101,81285,0
1972-02-10,4.0101,4.039,3.9145,3.9431,97902,0
1972-02-11,3.9431,3.9626,3.8474,3.9244,78778,0
1972-02-14,3.9244,3.9626,3.8952,3.9431,80661,0
1972-02-15,3.9431,3.972,3.9145,3.9626,30614,0
1972-02-16,3.9626,3.972,3.8859,3.972,36152,0
1972-02-17,3.972,4.0101,3.9431,4.0101,75228,0
1972-02-18,3.9912,3.9912,3.8667,3.8952,66035,0
1972-02-22,3.8952,3.9431,3.8474,3.8952,51406,0
1972-02-23,3.8952,3.9431,3.8667,3.8952,69899,0
1972-02-24,3.8952,3.9145,3.8859,3.9145,16194,0
1972-02-25,3.9145,3.9626,3.8952,3.9145,68016,0
1972-02-28,3.9145,3.9244,3.8667,3.8952,74705,0
1972-02-29,3.8952,3.8952,3.7997,3.8859,42317,0
1972-03-01,3.8474,3.8474,3.7997,3.8474,34374,0
1972-03-02,3.8474,3.8474,3.7901,3.8188,52554,0
1972-03-03,3.8381,3.8952,3.8381,3.8952,145650,0
1972-03-06,3.8952,3.9145,3.8381,3.8859,73660,0
1972-03-07,3.8859,3.8952,3.8188,3.8474,66139,0
1972-03-08,3.8474,3.8667,3.7997,3.8188,53393,0
1972-03-09,3.8188,3.8381,3.7615,3.7615,198936,0
1972-03-10,3.7615,3.7997,3.7423,3.7901,62065,0
1972-03-13,3.7709,3.7709,3.6942,3.7423,105945,0
1972-03-14,3.7423,3.7423,3.6942,3.723,65614,0
1972-03-15,3.723,3.7709,3.7137,3.7709,81392,0
1972-03-16,3.7709,3.7901,3.7423,3.7709,95289,0
1972-03-17,3.7709,3.8859,3.7709,3.8474,77317,0
1972-03-20,3.8474,3.8859,3.7997,3.8188,54644,0
1972-03-21,3.8188,3.8381,3.7709,3.7901,61540,0
1972-03-22,3.7901,3.8381,3.7709,3.8381,59762,0
1972-03-23,3.8381,3.8859,3.8188,3.8381,58093,0
1972-03-24,3.8381,3.8474,3.7901,3.8188,42838,0
1972-03-27,3.8188,3.8474,3.7901,3.7901,36358,0
1972-03-28,3.7997,3.8474,3.7997,3.7997,188276,0
1972-03-29,3.7997,3.8667,3.7997,3.8474,71885,0
1972-03-30,3.8474,3.8859,3.8474,3.8859,101976,0
1972-04-03,3.8859,3.9244,3.8667,3.8952,59343,0
1972-04-04,3.8952,3.9244,3.8667,3.9244,62687,0
1972-04-05,3.9244,3.9626,3.9145,3.9626,68540,0
1972-04-06,3.972,4.0486,3.972,4.0101,80346,0
1972-04-07,4.0101,4.0486,3.972,4.0101,139067,0
1972-04-10,4.0101,4.0868,4.0101,4.0677,50466,0
1972-04-11,4.0677,4.1153,4.039,4.0486,82541,0
1972-04-12,4.0677,4.1153,4.0677,4.0677,57466,0
1972-04-13,4.0677,4.1153,4.0677,4.0868,44510,0
1972-04-14,4.0868,4.1153,4.0677,4.0868,27166,0
1972-04-17,4.0868,4.1153,4.0677,4.1153,42735,0
1972-04-18,4.1153,4.1631,4.1153,4.1153,44719,0
1972-04-19,4.1153,4.1153,4.0101,4.0101,88184,0
1972-04-20,4.0101,4.0677,3.9912,4.0101,72510,0
1972-04-21,4.0101,4.0486,3.972,4.0101,38242,0
1972-04-24,4.0101,4.0101,3.9244,3.972,29358,0
1972-04-25,3.9626,3.9626,3.8859,3.8952,42629,0
1972-04-26,3.8952,3.9145,3.8667,3.8667,49211,0
1972-04-27,3.8667,3.8952,3.8188,3.8474,26537,0
1972-04-28,3.8474,3.9145,3.8474,3.9145,20165,0
1972-05-01,3.9145,3.9244,3.8667,3.8859,34479,0
1972-05-02,3.8859,3.8952,3.7997,3.8188,41898,0
1972-05-03,3.8188,3.8381,3.7997,3.8188,65614,0
1972-05-04,3.8188,3.8474,3.7901,3.8474,41268,0
1972-05-05,3.8667,3.9431,3.8667,3.9145,38554,0
1972-05-08,3.8952,3.8952,3.8381,3.8859,53079,0
1972-05-09,3.8667,3.8667,3.7709,3.7901,61225,0
1972-05-10,3.7901,3.8381,3.7615,3.7901,122871,0
1972-05-11,3.7709,3.7709,3.6942,3.723,48689,0
1972-05-12,3.7519,3.7901,3.723,3.7901,48584,0
1972-05-15,3.7901,3.8188,3.7709,3.7709,26646,0
1972-05-16,3.7709,3.7901,3.723,3.723,46808,0
1972-05-17,3.723,3.7709,3.723,3.7423,30719,0
1972-05-18,3.7423,3.7519,3.704,3.723,77214,0
1972-05-19,3.723,3.7423,3.6942,3.723,76375,0
1972-05-22,3.723,3.7423,3.6753,3.723,38973,0
1972-05-23,3.723,3.7423,3.6942,3.723,64780,0
1972-05-24,3.704,3.704,3.6753,3.6942,117125,0
1972-05-25,3.6942,3.704,3.6466,3.704,94033,0
1972-05-26,3.704,3.7519,3.704,3.7519,103229,0
1972-05-30,3.7709,3.9244,3.7709,3.8188,96961,0
1972-05-31,3.8188,3.8188,3.7423,3.7901,36882,0
1972-06-01,3.7901,3.7997,3.7519,3.7709,41268,0
1972-06-02,3.7519,3.7519,3.704,3.723,68433,0
1972-06-05,3.723,3.7709,3.6942,3.7423,67703,0
1972-06-06,3.7423,3.7519,3.6753,3.6942,26852,0
1972-06-07,3.656,3.656,3.5988,3.6274,59660,0
1972-06-08,3.6274,3.6274,3.5317,3.5317,29986,0
1972-06-09,3.5223,3.5223,3.4839,3.5029,66662,0
1972-06-12,3.5029,3.5701,3.5029,3.5029,41165,0
1972-06-13,3.5029,3.5223,3.4551,3.5029,62796,0
1972-06-14,3.5029,3.6274,3.4743,3.6274,146273,0
1972-06-15,3.6274,3.704,3.5794,3.5988,81914,0
1972-06-16,3.5988,3.5988,3.5029,3.5223,66452,0
1972-06-19,3.5223,3.5507,3.5029,3.5029,20583,0
1972-06-20,3.5029,3.5029,3.4454,3.5029,48166,0
1972-06-21,3.5223,3.5701,3.5223,3.5701,45448,0
1972-06-22,3.5701,3.656,3.5317,3.656,50885,0
1972-06-23,3.656,3.723,3.5701,3.5794,123289,0
1972-06-26,3.5701,3.5701,3.5223,3.5507,14523,0
1972-06-27,3.5507,3.5794,3.4551,3.4743,42735,0
1972-06-28,3.4743,3.5029,3.4551,3.4839,22883,0
1972-06-29,3.4839,3.5223,3.4743,3.4839,35104,0
1972-06-30,3.4839,3.5317,3.4743,3.5029,35104,0
1972-07-03,3.5029,3.5317,3.4743,3.4839,33644,0
1972-07-05,3.4839,3.5029,3.4551,3.5029,47226,0
1972-07-06,3.5029,3.5988,3.4839,3.5223,50466,0
1972-07-07,3.5223,3.5701,3.5029,3.5507,35211,0
1972-07-10,3.5507,3.5701,3.5029,3.5029,27794,0
1972-07-11,3.5029,3.5223,3.4743,3.4743,29568,0
1972-07-12,3.4743,3.5029,3.4743,3.4743,22361,0
1972-07-13,3.4551,3.4551,3.4073,3.4454,21627,0
1972-07-14,3.4454,3.4551,3.4073,3.4454,24241,0
1972-07-17,3.4454,3.4839,3.3307,3.4073,38450,0
1972-07-18,3.4073,3.4264,3.3214,3.3785,56629,0
1972-07-19,3.3785,3.4454,3.3595,3.4454,67703,0
1972-07-20,3.4454,3.4839,3.4073,3.4743,65092,0
1972-07-21,3.4743,3.5029,3.4551,3.5029,38764,0
1972-07-24,3.5029,3.6178,3.4839,3.6178,31762,0
1972-07-25,3.6178,3.704,3.6178,3.656,61435,0
1972-07-26,3.656,3.704,3.6274,3.6274,33434,0
1972-07-27,3.6274,3.6753,3.6274,3.6466,22255,0
1972-07-28,3.6753,3.7423,3.6753,3.7423,14001,0
1972-07-31,3.723,3.723,3.6466,3.6942,57570,0
1972-08-01,3.6942,3.723,3.656,3.6753,19119,0
1972-08-02,3.6753,3.723,3.6466,3.6753,51929,0
1972-08-03,3.6753,3.704,3.656,3.6942,25599,0
1972-08-04,3.6942,3.704,3.656,3.6942,50675,0
1972-08-07,3.6942,3.7709,3.6466,3.723,55691,0
1972-08-08,3.723,3.723,3.6466,3.6753,29986,0
1972-08-09,3.6753,3.7423,3.6753,3.7423,27688,0
1972-08-10,3.7423,3.7519,3.723,3.723,26120,0
1972-08-11,3.723,3.7709,3.723,3.7709,75855,0
1972-08-14,3.7997,3.8091,3.7326,3.8091,55479,0
1972-08-15,3.8091,3.8091,3.723,3.7519,29153,0
1972-08-16,3.7519,3.8091,3.7519,3.7806,35319,0
1972-08-17,3.7806,3.8284,3.7709,3.8091,26955,0
1972-08-18,3.8091,3.8284,3.7997,3.8091,31762,0
1972-08-21,3.8091,3.8284,3.7806,3.7806,18282,0
1972-08-22,3.7806,3.8091,3.7806,3.7997,61957,0
1972-08-23,3.7997,3.8284,3.7709,3.7806,29045,0
1972-08-24,3.7806,3.8284,3.7709,3.7806,85363,0
1972-08-25,3.7709,3.7709,3.723,3.7519,22464,0
1972-08-28,3.7519,3.7709,3.723,3.7519,35319,0
1972-08-29,3.7519,3.7806,3.704,3.723,28001,0
1972-08-30,3.723,3.7806,3.723,3.7326,24971,0
1972-08-31,3.7326,3.7709,3.723,3.7326,19640,0
1972-09-01,3.7519,3.7806,3.7519,3.7806,23507,0
1972-09-05,3.7806,3.8091,3.7806,3.7806,36152,0
1972-09-06,3.7806,3.7806,3.6848,3.704,34166,0
1972-09-07,3.704,3.7519,3.704,3.7326,15776,0
1972-09-08,3.7326,3.7709,3.723,3.7519,23507,0
1972-09-11,3.7519,3.7709,3.723,3.7709,17344,0
1972-09-12,3.7709,3.7709,3.6848,3.7326,14523,0
1972-09-13,3.7326,3.7806,3.723,3.7519,37613,0
1972-09-14,3.7519,3.7709,3.7326,3.7519,42629,0
1972-09-15,3.7519,3.7806,3.7326,3.7519,53284,0
1972-09-18,3.7519,3.7519,3.723,3.723,10342,0
1972-09-19,3.723,3.7519,3.656,3.656,47958,0
1972-09-20,3.656,3.6753,3.589,3.589,31137,0
1972-09-21,3.589,3.6274,3.5794,3.6083,24447,0
1972-09-22,3.6083,3.6848,3.6083,3.6274,30301,0
1972-09-25,3.6274,3.6274,3.5605,3.5605,20374,0
1972-09-26,3.5605,3.6753,3.5605,3.6753,37300,0
1972-09-27,3.6753,3.723,3.656,3.723,88391,0
1972-09-28,3.723,3.723,3.6848,3.723,60286,0
1972-09-29,3.723,3.7326,3.6848,3.6848,25912,0
1972-10-02,3.6848,3.704,3.656,3.6753,18806,0
1972-10-03,3.6753,3.6848,3.6274,3.6848,17447,0
1972-10-04,3.6753,3.6753,3.5794,3.6274,43361,0
1972-10-05,3.6274,3.6369,3.589,3.589,22150,0
1972-10-06,3.589,3.6083,3.5412,3.5794,40957,0
1972-10-09,3.5794,3.6083,3.5412,3.6083,22672,0
1972-10-10,3.6083,3.6274,3.5794,3.589,24867,0
1972-10-11,3.589,3.589,3.5412,3.5605,40957,0
1972-10-12,3.5317,3.5317,3.4648,3.4648,21524,0
1972-10-13,3.4648,3.5029,3.4073,3.5029,59557,0
1972-10-16,3.5029,3.5124,3.4361,3.4648,28314,0
1972-10-17,3.4648,3.5029,3.4361,3.4839,28001,0
1972-10-18,3.4839,3.5124,3.4648,3.4839,36358,0
1972-10-19,3.4839,3.5124,3.4648,3.4839,19640,0
1972-10-20,3.4839,3.5124,3.4648,3.4839,39702,0
1972-10-23,3.4839,3.5124,3.4551,3.5029,26434,0
1972-10-24,3.5029,3.5029,3.4073,3.4648,29776,0
1972-10-25,3.4551,3.4551,3.369,3.4073,47958,0
1972-10-26,3.4073,3.4551,3.388,3.4073,47436,0
1972-10-27,3.4073,3.4168,3.369,3.4073,22566,0
1972-10-30,3.4073,3.4551,3.369,3.4073,36985,0
1972-10-31,3.4073,3.4168,3.388,3.4168,58197,0
1972-11-01,3.4168,3.4648,3.4073,3.4361,74600,0
1972-11-02,3.4361,3.4648,3.4073,3.4648,40645,0
1972-11-03,3.4648,3.704,3.4361,3.704,105734,0
1972-11-06,3.704,3.7709,3.6848,3.7326,64049,0
1972-11-08,3.7326,3.7806,3.6848,3.704,51300,0
1972-11-09,3.704,3.7519,3.6753,3.7519,32077,0
1972-11-10,3.7519,3.9529,3.7326,3.8952,143980,0
1972-11-13,3.8952,3.9431,3.8764,3.9431,52451,0
1972-11-14,3.9431,3.9431,3.8571,3.9049,64467,0
1972-11-15,3.9049,3.9529,3.8091,3.8091,75228,0
1972-11-16,3.8381,3.9049,3.7901,3.8859,74392,0
1972-11-17,3.9049,3.9529,3.9049,3.9335,101868,0
1972-11-20,3.9335,3.972,3.9335,3.9529,149201,0
1972-11-21,3.9529,4.0486,3.9529,4.0486,61122,0
1972-11-22,4.0486,4.1442,4.0486,4.0773,106572,0
1972-11-24,4.0677,4.0677,4.0198,4.0677,124125,0
1972-11-27,4.0677,4.0965,4.0294,4.0677,55584,0
1972-11-28,4.0677,4.1249,4.0294,4.0486,35522,0
1972-11-29,4.0486,4.0773,4.0294,4.0677,36048,0
1972-11-30,4.0677,4.0773,4.0198,4.0677,46912,0
1972-12-01,4.0677,4.1153,4.0677,4.1153,51406,0
1972-12-04,4.1153,4.1153,4.0773,4.0773,63316,0
1972-12-05,4.0773,4.1153,4.0677,4.1153,53393,0
1972-12-06,4.0965,4.0965,4.0009,4.0677,58093,0
1972-12-07,4.0677,4.0965,4.0486,4.0677,59451,0
1972-12-08,4.0677,4.1631,4.0486,4.1442,53913,0
1972-12-11,4.1442,4.1631,4.0773,4.0773,34374,0
1972-12-12,4.0773,4.1249,4.0773,4.0773,57047,0
1972-12-13,4.0773,4.0965,4.0294,4.0294,50675,0
1972-12-14,4.0294,4.0677,3.972,4.0294,40018,0
1972-12-15,4.0294,4.0677,4.0009,4.0486,35104,0
1972-12-18,4.0198,4.0198,3.9049,3.9049,52239,0
1972-12-19,3.8764,3.8764,3.7901,3.8571,43258,0
1972-12-20,3.8571,3.9335,3.8571,3.8571,85465,0
1972-12-21,3.8571,3.8859,3.8381,3.8571,50047,0
1972-12-22,3.8571,3.972,3.8571,3.972,36570,0
1972-12-26,3.972,3.9814,3.9335,3.972,17975,0
1972-12-27,3.972,4.0294,3.972,3.9814,43258,0
1972-12-29,3.9814,4.0294,3.972,4.0009,86408,0
1973-01-02,4.0009,4.0486,3.9335,3.9529,142097,0
1973-01-03,3.9529,3.9814,3.9244,3.9529,26852,0
1973-01-04,3.9244,3.9244,3.8091,3.9049,115974,0
1973-01-05,3.8859,3.8859,3.8381,3.8381,48377,0
1973-01-08,3.8381,3.8764,3.8284,3.8381,22672,0
1973-01-09,3.8381,3.8571,3.7806,3.8381,37927,0
1973-01-10,3.8381,3.9049,3.8284,3.8764,60286,0
1973-01-11,3.8764,3.9814,3.8381,3.9049,72095,0
1973-01-12,3.9049,3.9335,3.8859,3.9049,50153,0
1973-01-15,3.9335,3.9814,3.9335,3.972,45448,0
1973-01-16,3.972,3.9814,3.9049,3.9335,34166,0
1973-01-17,3.9335,3.9529,3.8764,3.9049,33747,0
1973-01-18,3.9049,3.9244,3.8284,3.8381,25493,0
1973-01-19,3.8381,3.8381,3.7615,3.8381,29986,0
1973-01-22,3.8381,3.8571,3.7326,3.7326,37405,0
1973-01-23,3.7326,3.7423,3.6657,3.6848,33644,0
1973-01-24,3.6848,3.7326,3.6083,3.6178,28001,0
1973-01-26,3.6178,3.6942,3.6178,3.6466,41062,0
1973-01-29,3.6466,3.6848,3.6369,3.6657,22883,0
1973-01-30,3.6657,3.7326,3.6466,3.6657,14421,0
1973-01-31,3.6657,3.6657,3.6178,3.6369,32391,0
1973-02-01,3.6369,3.6466,3.589,3.6083,47644,0
1973-02-02,3.589,3.589,3.5124,3.5223,29464,0
1973-02-05,3.5124,3.5124,3.4454,3.4743,29568,0
1973-02-06,3.4743,3.4934,3.4454,3.4743,43569,0
1973-02-07,3.4743,3.5412,3.369,3.3978,75228,0
1973-02-08,3.3595,3.3595,3.2829,3.3595,88184,0
1973-02-09,3.3978,3.4551,3.3978,3.4551,73765,0
1973-02-12,3.4551,3.5412,3.4551,3.4934,60704,0
1973-02-13,3.4934,3.6942,3.4934,3.5507,118693,0
1973-02-14,3.5507,3.589,3.5029,3.5223,79824,0
1973-02-15,3.5223,3.5223,3.4264,3.4934,44613,0
1973-02-16,3.4934,3.5029,3.3978,3.4743,23301,0
1973-02-20,3.4743,3.4743,3.4264,3.4264,63214,0
1973-02-21,3.4264,3.4551,3.3307,3.3499,103750,0
1973-02-22,3.3499,3.3978,3.3117,3.3785,50257,0
1973-02-23,3.3785,3.3785,3.2062,3.2637,59762,0
1973-02-26,3.2637,3.2829,3.216,3.216,34793,0
1973-02-27,3.216,3.302,3.216,3.2637,98840,0
1973-02-28,3.2637,3.3595,3.2349,3.3595,83167,0
1973-03-01,3.3595,3.3785,3.302,3.3117,55166,0
1973-03-02,3.3117,3.3785,3.302,3.3785,176473,0
1973-03-05,3.3785,3.4551,3.3595,3.4073,56003,0
1973-03-06,3.4073,3.4551,3.4073,3.4454,46182,0
1973-03-07,3.4454,3.4551,3.3785,3.4264,95600,0
1973-03-08,3.4264,3.4743,3.4264,3.4743,48062,0
1973-03-09,3.4743,3.5988,3.4551,3.5988,60808,0
1973-03-12,3.5988,3.6848,3.5701,3.589,32912,0
1973-03-13,3.589,3.6848,3.589,3.6848,20793,0
1973-03-14,3.6848,3.7615,3.6657,3.7326,27794,0
1973-03-15,3.7326,3.7615,3.6369,3.6369,35211,0
1973-03-16,3.6369,3.6848,3.5988,3.6178,18912,0
1973-03-19,3.6178,3.6178,3.5223,3.5507,17975,0
1973-03-20,3.5507,3.589,3.4934,3.589,23924,0
1973-03-21,3.589,3.6178,3.4551,3.4551,71569,0
1973-03-22,3.3978,3.3978,3.2829,3.3307,35104,0
1973-03-23,3.3307,3.3785,3.2637,3.3785,114826,0
1973-03-26,3.3785,3.3785,3.2637,3.3785,52239,0
1973-03-27,3.3785,3.4454,3.3595,3.4454,19854,0
1973-03-28,3.4454,3.4743,3.3595,3.4264,22361,0
1973-03-29,3.4264,3.4454,3.3307,3.4264,35628,0
1973-03-30,3.4264,3.4264,3.3595,3.3978,22985,0
1973-04-02,3.3978,3.4073,3.3117,3.3307,24867,0
1973-04-03,3.3117,3.3117,3.2637,3.2829,27375,0
1973-04-04,3.2829,3.3117,3.2542,3.302,28212,0
1973-04-05,3.302,3.3117,3.2637,3.3117,12956,0
1973-04-06,3.3117,3.4454,3.302,3.3117,52869,0
1973-04-09,3.3307,3.4454,3.3307,3.4454,22464,0
1973-04-10,3.4454,3.5412,3.4264,3.4934,35319,0
1973-04-11,3.4934,3.5029,3.4073,3.4743,58510,0
1973-04-12,3.4743,3.5701,3.4743,3.5223,31239,0
1973-04-13,3.5223,3.5507,3.4264,3.4934,32180,0
1973-04-16,3.4264,3.4264,3.3499,3.4264,30822,0
1973-04-17,3.4073,3.4073,3.3595,3.3978,12746,0
1973-04-18,3.3978,3.4454,3.3595,3.4454,15776,0
1973-04-19,3.4454,3.4454,3.3785,3.3978,24658,0
1973-04-23,3.3785,3.3785,3.3117,3.3499,24762,0
1973-04-24,3.3499,3.3499,3.302,3.302,26120,0
1973-04-25,3.302,3.3595,3.302,3.3117,51719,0
1973-04-26,3.3117,3.3595,3.2829,3.3307,100095,0
1973-04-27,3.3307,3.3978,3.302,3.3117,63316,0
1973-04-30,3.302,3.302,3.2542,3.2829,41062,0
1973-05-01,3.2829,3.302,3.2349,3.2829,46286,0
1973-05-02,3.2829,3.3499,3.2542,3.302,48377,0
1973-05-03,3.302,3.3785,3.2637,3.3595,75540,0
1973-05-04,3.3785,3.5029,3.3785,3.4454,48166,0
1973-05-07,3.4454,3.4551,3.4073,3.4454,36358,0
1973-05-08,3.4551,3.5507,3.4551,3.5507,24031,0
1973-05-09,3.5507,3.5701,3.5223,3.5412,39702,0
1973-05-10,3.5412,3.5412,3.4934,3.5412,30822,0
1973-05-11,3.5412,3.5507,3.5223,3.5223,21002,0
1973-05-14,3.5507,3.589,3.5223,3.5223,18806,0
1973-05-15,3.4839,3.4839,3.388,3.4839,59975,0
1973-05-16,3.4839,3.5029,3.388,3.4264,62899,0
1973-05-17,3.4264,3.4551,3.3785,3.3785,28837,0
1973-05-18,3.3307,3.3307,3.2637,3.2922,31137,0
1973-05-21,3.2922,3.2922,3.2255,3.2446,26852,0
1973-05-22,3.2637,3.3117,3.2637,3.2922,60704,0
1973-05-23,3.2922,3.3117,3.2637,3.2637,19640,0
1973-05-24,3.2637,3.4264,3.2446,3.4264,25807,0
1973-05-25,3.4264,3.4551,3.3785,3.4264,27583,0
1973-05-29,3.4264,3.4551,3.4264,3.4361,20477,0
1973-05-30,3.4361,3.4361,3.388,3.4073,29153,0
1973-05-31,3.4073,3.4073,3.3595,3.3595,42420,0
1973-06-01,3.3595,3.3785,3.3307,3.3785,34270,0
1973-06-04,3.3595,3.3595,3.3307,3.3307,15776,0
1973-06-05,3.3307,3.3595,3.2733,3.2922,52764,0
1973-06-06,3.2922,3.3401,3.2733,3.3117,21733,0
1973-06-07,3.3117,3.3595,3.3117,3.3401,17864,0
1973-06-08,3.3401,3.3785,3.2637,3.2733,34899,0
1973-06-11,3.2637,3.2637,3.1678,3.1678,33747,0
1973-06-12,3.1678,3.2255,3.1678,3.1776,30822,0
1973-06-13,3.1776,3.2446,3.1296,3.1966,52554,0
1973-06-14,3.1966,3.1966,3.1296,3.1296,42942,0
1973-06-15,3.1011,3.1011,3.0342,3.053,19640,0
1973-06-18,3.0052,3.0052,2.8235,2.8426,48377,0
1973-06-19,2.8426,2.9384,2.8426,2.8904,57780,0
1973-06-20,2.8904,2.967,2.8904,2.9573,42212,0
1973-06-21,2.9573,2.967,2.8713,2.8713,29358,0
1973-06-22,2.8904,3.0146,2.8904,2.8904,40853,0
1973-06-25,2.8904,2.9095,2.747,2.8138,35211,0
1973-06-26,2.8138,2.9095,2.8138,2.8713,19955,0
1973-06-27,2.8713,2.8904,2.8426,2.8713,21209,0
1973-06-28,2.8713,2.9384,2.8426,2.9191,36466,0
1973-06-29,2.9191,2.9384,2.8904,2.9191,15568,0
1973-07-02,2.9095,2.9095,2.7754,2.8138,51093,0
1973-07-03,2.8138,2.8138,2.6799,2.7085,64152,0
1973-07-05,2.7279,2.8426,2.7279,2.747,27895,0
1973-07-06,2.747,2.7754,2.747,2.7754,23301,0
1973-07-09,2.7754,2.8235,2.7565,2.8138,19434,0
1973-07-10,2.8617,2.9384,2.8617,2.8904,39702,0
1973-07-11,2.9573,3.1776,2.9573,3.12,69169,0
1973-07-12,3.12,3.1678,3.0724,3.1489,36358,0
1973-07-13,3.1489,3.1966,3.1296,3.1776,18495,0
1973-07-16,3.1776,3.216,3.1678,3.1966,18076,0
1973-07-17,3.1966,3.2446,3.1678,3.1966,50153,0
1973-07-18,3.1776,3.1776,3.1011,3.1489,16194,0
1973-07-19,3.1489,3.1489,3.0724,3.1011,50675,0
1973-07-20,3.1011,3.1776,3.0819,3.12,32284,0
1973-07-23,3.1011,3.1011,3.0724,3.0819,14837,0
1973-07-24,3.0819,3.1296,3.0146,3.0724,29883,0
1973-07-25,3.0724,3.1011,2.967,3.0052,125903,0
1973-07-26,3.0052,3.0819,2.9861,3.0724,258906,0
1973-07-27,3.0724,3.0819,3.0052,3.0146,46808,0
1973-07-30,3.0146,3.0342,2.967,3.0342,21418,0
1973-07-31,3.0342,3.053,2.967,2.967,107928,0
1973-08-01,2.967,2.9861,2.8904,2.9384,45659,0
1973-08-02,2.9384,3.0052,2.8713,2.967,52136,0
1973-08-03,2.967,2.9861,2.9384,2.9384,21209,0
1973-08-06,2.9384,2.9573,2.9095,2.9191,23614,0
1973-08-07,2.9191,3.0342,2.8904,3.0052,111274,0
1973-08-08,3.0052,3.0146,2.9384,2.967,26015,0
1973-08-09,2.967,3.1011,2.967,3.0052,249400,0
1973-08-10,2.9573,2.9573,2.8713,2.8713,20059,0
1973-08-13,2.8617,2.8617,2.7565,2.7565,73032,0
1973-08-14,2.7948,2.8426,2.7565,2.7565,17135,0
1973-08-15,2.7565,2.8713,2.747,2.8235,109917,0
1973-08-16,2.8235,2.9095,2.8138,2.8138,41898,0
1973-08-17,2.8138,2.8426,2.7754,2.7948,46912,0
1973-08-20,2.7948,2.7948,2.7085,2.7085,36466,0
1973-08-21,2.6799,2.6799,2.6128,2.6319,143562,0
1973-08-22,2.6319,2.651,2.5651,2.6128,58925,0
1973-08-23,2.6128,2.747,2.6128,2.747,63941,0
1973-08-24,2.747,2.8426,2.747,2.7948,32702,0
1973-08-27,2.7948,2.8235,2.7754,2.7754,13583,0
1973-08-28,2.7754,2.8235,2.7085,2.747,15568,0
1973-08-29,2.747,2.8713,2.747,2.8713,130395,0
1973-08-30,2.8713,2.9286,2.8426,2.8426,28108,0
1973-08-31,2.8617,2.9286,2.8617,2.9095,13895,0
1973-09-04,2.9384,3.0244,2.9384,2.9767,22985,0
1973-09-05,2.9767,3.0913,2.9767,3.053,39599,0
1973-09-06,3.0724,3.1873,3.0724,3.1678,66452,0
1973-09-07,3.1678,3.1873,3.0244,3.0436,56420,0
1973-09-10,3.0436,3.053,2.9573,2.9861,37824,0
1973-09-11,3.0052,3.0436,3.0052,3.0244,26852,0
1973-09-12,3.0244,3.053,2.9861,2.9861,21733,0
1973-09-13,2.9861,3.0052,2.9573,3.0052,81810,0
1973-09-14,3.0052,3.0244,2.9767,3.0052,24447,0
1973-09-17,3.0052,3.1873,3.0052,3.1873,25702,0
1973-09-18,3.1873,3.216,3.1011,3.2062,28314,0
1973-09-19,3.2062,3.2542,3.1489,3.2542,51300,0
1973-09-20,3.2542,3.3499,3.2542,3.3307,67079,0
1973-09-21,3.3307,3.3785,3.2829,3.3785,62482,0
1973-09-24,3.369,3.369,3.3214,3.369,33644,0
1973-09-25,3.369,3.4264,3.302,3.3978,28212,0
1973-09-26,3.3978,3.4264,3.3307,3.369,127471,0
1973-09-27,3.369,3.369,3.2062,3.216,127363,0
1973-09-28,3.216,3.2542,3.1489,3.2542,28631,0
1973-10-01,3.2349,3.2349,3.1873,3.1873,44928,0
1973-10-02,3.1678,3.1678,3.1011,3.12,45345,0
1973-10-03,3.12,3.12,2.9861,3.0913,206145,0
1973-10-04,3.053,3.053,2.9767,2.9861,166126,0
1973-10-05,2.9861,3.0913,2.9767,3.0913,55166,0
1973-10-08,3.0913,3.1489,3.0436,3.1392,28943,0
1973-10-09,3.1392,3.1678,3.053,3.0724,55061,0
1973-10-10,3.0724,3.12,3.0052,3.0244,118172,0
1973-10-11,3.0244,3.1011,3.0052,3.0724,40329,0
1973-10-12,3.0724,3.1011,3.0436,3.0436,58197,0
1973-10-15,3.0436,3.0913,3.0052,3.0724,55273,0
1973-10-16,3.0724,3.12,3.053,3.0724,42317,0
1973-10-17,3.0724,3.0724,3.0244,3.0244,34061,0
1973-10-18,3.0244,3.053,2.8713,2.8713,66764,0
1973-10-19,2.8617,2.8617,2.7948,2.8426,52554,0
1973-10-22,2.7948,2.7948,2.699,2.7565,52136,0
1973-10-23,2.7565,2.8138,2.7279,2.8138,72406,0
1973-10-24,2.8138,2.8426,2.7565,2.8235,21733,0
1973-10-25,2.8235,2.9286,2.8235,2.8904,89855,0
1973-10-26,2.8904,2.9384,2.8713,2.9095,58093,0
1973-10-29,2.9095,2.9767,2.8904,2.8904,95289,0
1973-10-30,2.8904,2.9286,2.8617,2.8713,34270,0
1973-10-31,2.8713,2.9286,2.8138,2.8235,46808,0
1973-11-01,2.8235,2.8617,2.7754,2.8235,99989,0
1973-11-02,2.8235,2.8713,2.8138,2.8235,43151,0
1973-11-05,2.8138,2.8138,2.747,2.747,36358,0
1973-11-06,2.747,2.8138,2.651,2.6609,204056,0
1973-11-07,2.6609,2.7279,2.6319,2.651,55584,0
1973-11-08,2.651,2.7279,2.584,2.6128,196428,0
1973-11-09,2.5937,2.5937,2.3831,2.4978,181590,0
1973-11-12,2.4978,2.5173,2.2874,2.4214,203741,0
1973-11-13,2.4022,2.4022,2.3067,2.3831,73765,0
1973-11-14,2.3545,2.3545,2.2207,2.2397,142097,0
1973-11-15,2.2684,2.2684,2.1916,2.2588,84840,0
1973-11-16,2.2588,2.2874,2.1916,2.2874,113888,0
1973-11-19,2.2874,2.2874,2.1247,2.1534,66242,0
1973-11-20,2.1534,2.1726,2.0579,2.1247,82750,0
1973-11-21,2.1247,2.2015,2.01,2.1534,81285,0
1973-11-23,2.1534,2.1534,2.1247,2.1344,61435,0
1973-11-26,2.1056,2.1056,2.0195,2.0865,76169,0
1973-11-27,2.0865,2.1534,2.0768,2.1247,49211,0
1973-11-28,2.1247,2.1534,1.9909,2.1247,80558,0
1973-11-29,2.1056,2.1056,2.01,2.01,62167,0
1973-11-30,2.01,2.0865,1.9909,2.0385,61225,0
1973-12-03,2.0195,2.0195,1.9427,1.9718,39702,0
1973-12-04,1.9718,1.9909,1.9046,1.9239,86093,0
1973-12-05,1.9046,1.9046,1.675,1.742,97065,0
1973-12-06,1.742,1.9239,1.7227,1.8566,115974,0
1973-12-07,1.8566,1.9526,1.8566,1.9239,110544,0
1973-12-10,1.9239,1.9239,1.8566,1.8759,97376,0
1973-12-11,1.8759,1.9239,1.8088,1.828,76375,0
1973-12-12,1.828,1.828,1.6942,1.7227,115768,0
1973-12-13,1.7227,1.7609,1.675,1.7035,72196,0
1973-12-14,1.7035,1.7609,1.6554,1.7609,104588,0
1973-12-17,1.7609,1.7707,1.7035,1.742,66139,0
1973-12-18,1.742,1.7707,1.675,1.7707,131439,0
1973-12-19,1.8088,1.8857,1.8088,1.828,108661,0
1973-12-20,1.828,1.9239,1.8088,1.8088,89122,0
1973-12-21,1.8088,1.8566,1.7898,1.828,117125,0
1973-12-24,1.828,1.8377,1.7227,1.7898,140528,0
1973-12-26,1.7898,1.9427,1.7898,1.8857,125690,0
1973-12-27,1.9427,2.0385,1.9427,2.0385,95079,0
1973-12-28,2.0195,2.0195,1.9427,1.9718,54540,0
1973-12-31,1.9718,2.0385,1.9427,2.0195,100303,0
1974-01-02,2.0195,2.0768,1.9718,2.0768,37719,0
1974-01-03,2.0865,2.1726,2.0865,2.1726,95181,0
1974-01-04,2.1726,2.1916,2.0768,2.1247,41165,0
1974-01-07,2.1247,2.1534,2.0768,2.1247,40018,0
1974-01-08,2.1247,2.1247,2.0195,2.0385,55691,0
1974-01-09,2.01,2.01,1.9046,1.9239,70212,0
1974-01-10,1.9239,2.0385,1.9046,1.9239,32912,0
1974-01-11,1.9239,2.0385,1.9046,2.0385,68122,0
1974-01-14,2.0385,2.0768,2.0195,2.0579,71987,0
1974-01-15,2.0579,2.0865,2.01,2.01,61334,0
1974-01-16,2.01,2.0579,1.9909,2.0579,67809,0
1974-01-17,2.0579,2.1056,2.01,2.0865,43989,0
1974-01-18,2.0865,2.1056,2.01,2.0579,60393,0
1974-01-21,2.0579,2.0865,1.9526,2.0768,26434,0
1974-01-22,2.0768,2.1344,2.0768,2.1247,83483,0
1974-01-23,2.1344,2.2874,2.1344,2.2588,161530,0
1974-01-24,2.2588,2.2684,2.1726,2.2397,26537,0
1974-01-25,2.2397,2.2397,2.1916,2.2397,15358,0
1974-01-28,2.2397,2.2684,2.1916,2.2397,62376,0
1974-01-29,2.2397,2.2397,2.1916,2.2015,25702,0
1974-01-30,2.2015,2.2874,2.1726,2.2588,78676,0
1974-01-31,2.2588,2.3067,2.2207,2.2207,32808,0
1974-02-01,2.2015,2.2015,2.1247,2.1344,38657,0
1974-02-04,2.0865,2.0865,1.9526,2.0195,66452,0
1974-02-05,2.0195,2.0385,1.9718,2.01,20269,0
1974-02-06,2.01,2.0385,1.9909,2.01,32496,0
1974-02-07,2.0385,2.0768,2.01,2.0579,19539,0
1974-02-08,2.0579,2.0768,2.0385,2.0579,26434,0
1974-02-11,2.0579,2.0579,2.01,2.01,25076,0
1974-02-12,2.01,2.0768,1.9909,2.0385,23924,0
1974-02-13,2.0385,2.1056,2.0385,2.0768,24447,0
1974-02-14,2.0768,2.1916,2.0385,2.1247,25807,0
1974-02-15,2.1247,2.1534,2.0579,2.1534,26225,0
1974-02-19,2.1534,2.2397,2.1056,2.1056,43882,0
1974-02-20,2.1056,2.1916,2.0579,2.1726,43045,0
1974-02-21,2.2298,2.2777,2.2298,2.2397,42735,0
1974-02-22,2.2588,2.3067,2.2588,2.2971,52451,0
1974-02-25,2.2971,2.364,2.2777,2.2971,28001,0
1974-02-26,2.2971,2.3259,2.2588,2.3067,35211,0
1974-02-27,2.3067,2.364,2.2397,2.2588,38657,0
1974-02-28,2.2588,2.2588,2.2298,2.2588,47226,0
1974-03-01,2.2588,2.2588,2.2298,2.2588,29883,0
1974-03-04,2.2588,2.2777,2.2298,2.2777,12642,0
1974-03-05,2.2777,2.364,2.2588,2.3067,62586,0
1974-03-06,2.3067,2.3259,2.2397,2.3259,73451,0
1974-03-07,2.3259,2.3448,2.2397,2.2777,40747,0
1974-03-08,2.2777,2.3067,2.2397,2.2971,16822,0
1974-03-11,2.2971,2.3067,2.2397,2.2971,34583,0
1974-03-12,2.3067,2.364,2.3067,2.3259,43258,0
1974-03-13,2.3259,2.3929,2.3259,2.364,59241,0
1974-03-14,2.3736,2.479,2.3736,2.3736,78467,0
1974-03-15,2.3736,2.3929,2.364,2.3736,22046,0
1974-03-18,2.3736,2.431,2.3736,2.3736,27688,0
1974-03-19,2.3736,2.3736,2.3259,2.3259,24971,0
1974-03-20,2.3448,2.412,2.3448,2.3736,33644,0
1974-03-21,2.3929,2.431,2.3929,2.412,50987,0
1974-03-22,2.412,2.4597,2.412,2.431,46808,0
1974-03-25,2.431,2.4406,2.364,2.4406,26852,0
1974-03-26,2.4406,2.4406,2.3929,2.3929,57674,0
1974-03-27,2.3929,2.3929,2.3448,2.3448,35104,0
1974-03-28,2.3259,2.3259,2.2397,2.2397,46495,0
1974-03-29,2.2397,2.2588,2.2298,2.2298,15881,0
1974-04-01,2.2298,2.2588,2.2108,2.2298,26537,0
1974-04-02,2.2298,2.2588,2.1916,2.2397,31865,0
1974-04-03,2.2397,2.3736,2.2397,2.3736,42317,0
1974-04-04,2.3736,2.3929,2.2971,2.3259,40227,0
1974-04-05,2.3067,2.3067,2.2588,2.2588,28419,0
1974-04-08,2.2588,2.2588,2.2298,2.2397,13371,0
1974-04-09,2.2397,2.2777,2.2108,2.2298,89122,0
1974-04-10,2.2298,2.2971,2.2298,2.2397,38554,0
1974-04-11,2.2397,2.2588,2.1916,2.2397,18806,0
1974-04-15,2.2397,2.3067,2.2108,2.2298,36777,0
1974-04-16,2.2298,2.3448,2.2298,2.3067,22150,0
1974-04-17,2.3067,2.364,2.2971,2.364,28732,0
1974-04-18,2.364,2.3929,2.3067,2.3929,21524,0
1974-04-19,2.3448,2.3448,2.3067,2.3448,20583,0
1974-04-22,2.3448,2.364,2.2971,2.3448,15568,0
1974-04-23,2.3448,2.3448,2.2777,2.2971,34061,0
1974-04-24,2.2971,2.3259,2.2298,2.2298,38764,0
1974-04-25,2.2298,2.2588,2.2108,2.2298,15568,0
1974-04-26,2.2298,2.2971,2.2108,2.2588,14210,0
1974-04-29,2.2588,2.2971,2.2397,2.2971,10239,0
1974-04-30,2.2971,2.3448,2.2777,2.3259,14837,0
1974-05-01,2.3259,2.479,2.2971,2.3929,29883,0
1974-05-02,2.3929,2.4406,2.364,2.364,26434,0
1974-05-03,2.364,2.364,2.2588,2.2777,34793,0
1974-05-06,2.2777,2.3259,2.2588,2.2971,28943,0
1974-05-07,2.2971,2.3259,2.2777,2.2971,10761,0
1974-05-08,2.2971,2.2971,2.2588,2.2777,9404,0
1974-05-09,2.3067,2.364,2.3067,2.3448,22672,0
1974-05-10,2.3448,2.3929,2.3259,2.3259,19539,0
1974-05-13,2.3259,2.364,2.3259,2.3448,19747,0
1974-05-14,2.3448,2.3448,2.3067,2.3259,24031,0
1974-05-15,2.3259,2.3259,2.3067,2.3067,46077,0
1974-05-16,2.3067,2.364,2.2971,2.2971,21524,0
1974-05-17,2.2971,2.2971,2.2777,2.2777,28732,0
1974-05-20,2.2777,2.2971,2.2777,2.2777,10342,0
1974-05-21,2.2777,2.2971,2.2777,2.2971,23196,0
1974-05-22,2.2971,2.364,2.2777,2.2777,24031,0
1974-05-23,2.2777,2.2971,2.2588,2.2777,13371,0
1974-05-24,2.2777,2.3259,2.2777,2.2777,10554,0
1974-05-28,2.2777,2.2971,2.2397,2.2777,17864,0
1974-05-29,2.2777,2.3259,2.2588,2.2588,17032,0
1974-05-30,2.2588,2.3259,2.2397,2.3259,15358,0
1974-05-31,2.2971,2.2971,2.2397,2.2777,11805,0
1974-06-03,2.2777,2.3259,2.2397,2.3259,20583,0
1974-06-04,2.3259,2.3929,2.3259,2.3259,63420,0
1974-06-05,2.3259,2.3448,2.2971,2.3259,10447,0
1974-06-06,2.3259,2.431,2.2777,2.3929,37300,0
1974-06-07,2.3929,2.431,2.364,2.3929,79094,0
1974-06-10,2.3929,2.4501,2.364,2.431,18806,0
1974-06-11,2.4501,2.479,2.4501,2.4597,28108,0
1974-06-12,2.4501,2.4501,2.412,2.4501,8776,0
1974-06-13,2.431,2.431,2.3929,2.3929,47331,0
1974-06-14,2.3831,2.3831,2.3448,2.3448,24658,0
1974-06-17,2.3448,2.3448,2.2971,2.2971,8463,0
1974-06-18,2.2971,2.3259,2.2777,2.2777,22778,0
1974-06-19,2.2777,2.2777,2.2397,2.2777,15149,0
1974-06-20,2.2777,2.2777,2.2397,2.2588,19854,0
1974-06-21,2.2397,2.2397,2.2108,2.2108,20688,0
1974-06-24,2.2108,2.2397,2.1534,2.2397,43882,0
1974-06-25,2.2588,2.3259,2.2588,2.2971,18598,0
1974-06-26,2.2971,2.3067,2.2588,2.2588,20165,0
1974-06-27,2.2397,2.2397,2.2108,2.2207,6060,0
1974-06-28,2.2207,2.2588,2.2207,2.2588,21002,0
1974-07-01,2.2588,2.2588,2.2207,2.2397,13481,0
1974-07-02,2.2397,2.2777,2.2207,2.2207,34793,0
1974-07-03,2.2207,2.2588,2.2207,2.2207,15049,0
1974-07-05,2.2207,2.2588,2.1534,2.1534,59032,0
1974-07-08,2.1534,2.1534,2.0672,2.1344,45973,0
1974-07-09,2.1344,2.1344,2.0672,2.0865,27375,0
1974-07-10,2.0865,2.1534,2.0579,2.0865,30301,0
1974-07-11,2.0865,2.0865,2.0004,2.0195,34793,0
1974-07-12,2.0385,2.1247,2.0385,2.1247,33329,0
1974-07-15,2.1247,2.1534,2.0579,2.1056,31973,0
1974-07-16,2.0672,2.0672,2.0385,2.0579,12538,0
1974-07-17,2.0579,2.0865,2.0195,2.0579,20895,0
1974-07-18,2.0579,2.0865,2.0004,2.0579,39599,0
1974-07-19,2.0579,2.0672,2.0195,2.0385,15673,0
1974-07-22,2.0385,2.0579,1.9718,2.0195,12642,0
1974-07-23,2.0579,2.0865,2.0579,2.0672,17761,0
1974-07-24,2.0672,2.1056,2.0579,2.1056,88391,0
1974-07-25,2.0865,2.0865,2.0579,2.0672,30091,0
1974-07-26,2.0672,2.1247,2.0579,2.0579,20793,0
1974-07-29,2.0579,2.0579,2.0004,2.0385,19539,0
1974-07-30,2.0385,2.0865,2.0195,2.0579,16194,0
1974-07-31,2.0579,2.0672,2.0385,2.0579,17032,0
1974-08-01,2.0579,2.0865,2.0579,2.0672,5329,0
1974-08-02,2.0672,2.0865,2.0195,2.0579,124440,0
1974-08-05,2.0579,2.0865,2.0385,2.0865,9717,0
1974-08-06,2.0865,2.1534,2.0865,2.1056,24241,0
1974-08-07,2.1247,2.1916,2.1247,2.1916,19016,0
1974-08-08,2.2397,2.364,2.2397,2.3448,31865,0
1974-08-09,2.364,2.364,2.2777,2.3259,23924,0
1974-08-12,2.3259,2.3259,2.2588,2.2588,13685,0
1974-08-13,2.2588,2.2971,2.2588,2.2971,42106,0
1974-08-14,2.2971,2.3259,2.2777,2.2971,34793,0
1974-08-15,2.2971,2.2971,2.2588,2.2971,19640,0
1974-08-16,2.2971,2.3067,2.2588,2.2777,48377,0
1974-08-19,2.2777,2.2971,2.2015,2.2207,26434,0
1974-08-20,2.2207,2.2777,2.2207,2.2207,24554,0
1974-08-21,2.2207,2.2207,2.1153,2.1344,28943,0
1974-08-22,2.1344,2.2207,2.0865,2.0865,62065,0
1974-08-23,2.0865,2.0865,2.0483,2.0865,18598,0
1974-08-26,2.0865,2.0865,2.01,2.029,15673,0
1974-08-27,2.029,2.0483,1.8949,1.9143,27583,0
1974-08-28,1.9143,2.0004,1.8949,1.9427,29568,0
1974-08-29,1.9427,2.029,1.9143,1.9143,28108,0
1974-08-30,1.9427,2.0483,1.9427,2.01,21733,0
1974-09-03,2.01,2.029,1.9143,1.9143,6165,0
1974-09-04,1.8759,1.8759,1.8088,1.8566,33434,0
1974-09-05,1.8566,1.9239,1.8377,1.9239,14105,0
1974-09-06,1.9239,2.0865,1.9239,2.0483,27688,0
1974-09-09,2.01,2.01,1.9811,1.9811,8673,0
1974-09-10,1.9811,1.9811,1.9239,1.9427,28524,0
1974-09-11,1.9427,2.01,1.9239,1.962,34479,0
1974-09-12,1.962,1.962,1.8949,1.9239,17240,0
1974-09-13,1.9239,1.962,1.9143,1.9143,21836,0
1974-09-16,1.9143,1.962,1.8949,1.9427,14105,0
1974-09-17,1.9811,2.0483,1.9811,1.9811,28943,0
1974-09-18,1.962,1.962,1.9427,1.962,20374,0
1974-09-19,1.962,2.029,1.962,2.0004,20583,0
1974-09-20,2.0004,2.0672,1.962,2.0483,21418,0
1974-09-23,2.0483,2.0865,2.01,2.01,16822,0
1974-09-24,2.01,2.029,1.9811,2.029,21733,0
1974-09-25,2.029,2.029,1.962,1.962,21733,0
1974-09-26,1.962,1.962,1.9239,1.9239,9298,0
1974-09-27,1.9239,1.9427,1.9239,1.9239,24658,0
1974-09-30,1.9239,1.9239,1.8566,1.8566,20374,0
1974-10-01,1.8566,1.9143,1.8566,1.9143,24554,0
1974-10-02,1.9143,1.9427,1.8377,1.9143,27166,0
1974-10-03,1.9143,1.9239,1.8949,1.9143,73139,0
1974-10-04,1.9143,1.9427,1.8759,1.8949,61748,0
1974-10-07,1.8949,2.01,1.8949,2.01,33121,0
1974-10-08,2.01,2.01,1.8949,1.9427,18806,0
1974-10-09,1.9427,2.0483,1.8759,2.0483,27688,0
1974-10-10,2.0483,2.0672,1.962,1.9811,16301,0
1974-10-11,1.9811,1.9811,1.8377,1.962,25807,0
1974-10-14,1.962,2.0004,1.962,2.0004,59975,0
1974-10-15,2.0004,2.029,1.9239,1.9427,87555,0
1974-10-16,1.9427,1.962,1.8759,1.8949,276984,0
1974-10-17,1.8949,1.9811,1.8949,1.9811,39702,0
1974-10-18,1.9811,2.0483,1.962,2.029,29883,0
1974-10-21,2.029,2.0865,2.01,2.0672,95395,0
1974-10-22,2.0672,2.1056,2.0483,2.0672,20793,0
1974-10-23,2.0672,2.0672,2.0004,2.01,19640,0
1974-10-24,2.01,2.01,1.9811,1.9811,16301,0
1974-10-25,1.9811,2.0672,1.9811,2.0004,33434,0
1974-10-28,1.9811,1.9811,1.9239,1.962,59139,0
1974-10-29,1.962,1.9811,1.9427,1.9427,31762,0
1974-10-30,1.9427,2.0004,1.9427,1.9811,42838,0
1974-10-31,1.9811,2.01,1.9143,1.9427,86408,0
1974-11-01,1.9427,1.9811,1.9239,1.9811,68333,0
1974-11-04,1.962,1.962,1.9143,1.9427,39807,0
1974-11-05,1.9427,2.0483,1.9427,2.01,21105,0
1974-11-06,2.01,2.0865,2.01,2.01,38136,0
1974-11-07,2.01,2.0672,1.9811,2.0483,16301,0
1974-11-08,2.0483,2.0483,1.962,1.9811,15776,0
1974-11-11,1.9811,2.0865,1.962,2.0865,26120,0
1974-11-12,2.1056,2.1056,2.0385,2.0672,28524,0
1974-11-13,2.0672,2.1056,2.0483,2.0865,23402,0
1974-11-14,2.0865,2.1247,2.0865,2.1247,49106,0
1974-11-15,2.1247,2.1247,2.0483,2.0865,35837,0
1974-11-18,2.0672,2.0672,2.0195,2.0195,29358,0
1974-11-19,2.0195,2.0195,1.9427,1.9427,74077,0
1974-11-20,1.9427,1.9811,1.9143,1.9427,24971,0
1974-11-21,1.9239,1.9239,1.9143,1.9143,21524,0
1974-11-22,1.9427,2.0004,1.9427,1.9811,15149,0
1974-11-25,1.9811,1.9811,1.9427,1.9427,16718,0
1974-11-26,1.9427,2.0004,1.9427,1.9811,19539,0
1974-11-27,1.9811,1.9811,1.9427,1.9427,32180,0
1974-11-29,1.9239,1.9239,1.8566,1.8759,20059,0
1974-12-02,1.8566,1.8566,1.8088,1.8088,19328,0
1974-12-03,1.8088,1.8088,1.7515,1.7707,28631,0
1974-12-04,1.7707,1.8088,1.7515,1.7898,34061,0
1974-12-05,1.7898,1.7898,1.7325,1.7515,34688,0
1974-12-06,1.7515,1.7515,1.6942,1.7132,25388,0
1974-12-09,1.7132,1.7515,1.6653,1.7132,28001,0
1974-12-10,1.7132,1.7898,1.7132,1.7325,30301,0
1974-12-11,1.7325,1.7515,1.6942,1.6942,56420,0
1974-12-12,1.6942,1.7898,1.6942,1.7132,16090,0
1974-12-13,1.7132,1.7707,1.6942,1.6942,37927,0
1974-12-16,1.6942,1.7515,1.6942,1.7132,36777,0
1974-12-17,1.7132,1.7707,1.7132,1.7707,36152,0
1974-12-18,1.7707,1.8185,1.7707,1.8088,59660,0
1974-12-19,1.8088,1.8088,1.7707,1.7898,48482,0
1974-12-20,1.7898,1.8088,1.7707,1.8088,70525,0
1974-12-23,1.8088,1.8088,1.7707,1.7707,36152,0
1974-12-24,1.7898,1.7898,1.7898,1.7898,9613,0
1974-12-26,1.7898,1.8088,1.7707,1.8088,7522,0
1974-12-27,1.8088,1.8088,1.7707,1.7707,29674,0
1974-12-30,1.7707,1.8088,1.7515,1.8088,61225,0
1974-12-31,1.8088,1.8377,1.7707,1.8185,32912,0
1975-01-02,1.8185,1.8949,1.8088,1.8949,20477,0
1975-01-03,1.8949,1.962,1.8566,1.962,28524,0
1975-01-06,1.9811,2.0195,1.9811,1.9811,32391,0
1975-01-07,1.9811,2.0195,1.9811,1.9811,105633,0
1975-01-08,1.9811,1.9811,1.9427,1.962,15049,0
1975-01-09,1.962,1.9811,1.9239,1.9811,38242,0
1975-01-10,2.0195,2.0865,2.0195,2.0672,115244,0
1975-01-13,2.0865,2.1534,2.0865,2.1056,40538,0
1975-01-14,2.0865,2.0865,2.0195,2.0483,23507,0
1975-01-15,2.0483,2.1247,2.0385,2.1247,76064,0
1975-01-16,2.1247,2.1438,2.0865,2.1056,29883,0
1975-01-17,2.1056,2.1247,2.0865,2.0865,88184,0
1975-01-20,2.0865,2.1056,2.0672,2.0865,20688,0
1975-01-21,2.0865,2.1438,2.0865,2.0865,31137,0
1975-01-22,2.0865,2.1247,2.0865,2.1247,14421,0
1975-01-23,2.1247,2.1916,2.1247,2.1534,34583,0
1975-01-24,2.1534,2.1916,2.1534,2.1916,83901,0
1975-01-27,2.2108,2.2684,2.2108,2.2684,78154,0
1975-01-28,2.2684,2.316,2.2684,2.2777,100095,0
1975-01-29,2.2777,2.316,2.2684,2.2777,33015,0
1975-01-30,2.2777,2.316,2.2298,2.2298,37824,0
1975-01-31,2.2298,2.2777,2.1916,2.2684,23822,0
1975-02-03,2.2684,2.316,2.2491,2.2971,15254,0
1975-02-04,2.2684,2.2684,2.2298,2.2684,35319,0
1975-02-05,2.2684,2.316,2.2298,2.2684,25702,0
1975-02-06,2.2684,2.316,2.2491,2.2684,30506,0
1975-02-07,2.2874,2.2874,2.1916,2.2684,27688,0
1975-02-10,2.2684,2.2874,2.2298,2.2298,32596,0
1975-02-11,2.2298,2.2298,2.1916,2.2108,28001,0
1975-02-12,2.2108,2.2491,2.1916,2.2298,18700,0
1975-02-13,2.2874,2.3259,2.2874,2.3067,119527,0
1975-02-14,2.3067,2.3259,2.2491,2.2684,26955,0
1975-02-18,2.2684,2.2684,2.2108,2.2298,64780,0
1975-02-19,2.2298,2.2684,2.2108,2.2684,27688,0
1975-02-20,2.2684,2.2874,2.2298,2.2298,29568,0
1975-02-21,2.2298,2.3259,2.2298,2.3067,83796,0
1975-02-24,2.3067,2.3067,2.2684,2.2684,37093,0
1975-02-25,2.2491,2.2491,2.2108,2.2298,30822,0
1975-02-26,2.2298,2.2298,2.1822,2.2298,30193,0
1975-02-27,2.2298,2.2684,2.2108,2.2298,38867,0
1975-02-28,2.2298,2.2491,2.1916,2.2491,35104,0
1975-03-03,2.2491,2.2491,2.1916,2.2298,30193,0
1975-03-04,2.2491,2.3067,2.2491,2.2491,42212,0
1975-03-05,2.2491,2.2684,2.1822,2.2491,61225,0
1975-03-06,2.2491,2.3353,2.2298,2.3353,65926,0
1975-03-07,2.3353,2.3736,2.3259,2.3736,65508,0
1975-03-10,2.3736,2.431,2.3736,2.431,58720,0
1975-03-11,2.431,2.431,2.3736,2.3736,45345,0
1975-03-12,2.3736,2.431,2.3353,2.3736,27063,0
1975-03-13,2.3929,2.4693,2.3929,2.4501,87658,0
1975-03-14,2.4501,2.4978,2.4501,2.4693,47436,0
1975-03-17,2.4693,2.4693,2.4501,2.4693,69586,0
1975-03-18,2.4693,2.4693,2.3929,2.412,53393,0
1975-03-19,2.412,2.4501,2.3929,2.431,53284,0
1975-03-20,2.431,2.4501,2.412,2.431,38136,0
1975-03-21,2.431,2.4501,2.412,2.431,33329,0
1975-03-24,2.431,2.431,2.3736,2.412,24031,0
1975-03-25,2.412,2.412,2.3929,2.412,57256,0
1975-03-26,2.412,2.4884,2.412,2.4884,54540,0
1975-03-27,2.4884,2.5173,2.4884,2.4884,26955,0
1975-03-31,2.4884,2.4978,2.4693,2.4978,37510,0
1975-04-01,2.4978,2.4978,2.4884,2.4978,16926,0
1975-04-02,2.4978,2.5173,2.4884,2.4978,41165,0
1975-04-03,2.4978,2.5173,2.4693,2.4693,42212,0
1975-04-04,2.4693,2.4884,2.4501,2.4693,16508,0
1975-04-07,2.4693,2.4693,2.412,2.431,36358,0
1975-04-08,2.431,2.4693,2.431,2.4501,15149,0
1975-04-09,2.4501,2.5555,2.4501,2.5555,74392,0
1975-04-10,2.5555,2.6319,2.5363,2.6319,108245,0
1975-04-11,2.6319,2.6609,2.5746,2.6609,45242,0
1975-04-14,2.6609,2.7565,2.6417,2.7565,29045,0
1975-04-15,2.7565,2.8235,2.7371,2.7565,58925,0
1975-04-16,2.7371,2.7371,2.6799,2.699,76169,0
1975-04-17,2.699,2.7371,2.699,2.7182,73243,0
1975-04-18,2.7182,2.7182,2.6609,2.6799,46598,0
1975-04-21,2.6799,2.6799,2.6319,2.6609,57882,0
1975-04-22,2.6609,2.699,2.6417,2.6609,70525,0
1975-04-23,2.6609,2.6609,2.6128,2.6128,110334,0
1975-04-24,2.6128,2.6417,2.5555,2.6417,31447,0
1975-04-25,2.6417,2.6609,2.6128,2.6128,39494,0
1975-04-28,2.6128,2.6417,2.5746,2.5937,27269,0
1975-04-29,2.5937,2.6417,2.5937,2.6128,21942,0
1975-04-30,2.6128,2.6609,2.6128,2.6609,24554,0
1975-05-01,2.6609,2.7371,2.6609,2.6799,36777,0
1975-05-02,2.699,2.7565,2.699,2.699,57466,0
1975-05-05,2.699,2.7182,2.6609,2.699,91004,0
1975-05-06,2.699,2.7565,2.6609,2.6609,34166,0
1975-05-07,2.6609,2.7754,2.6417,2.7565,45868,0
1975-05-08,2.7565,2.8042,2.7182,2.7371,61435,0
1975-05-09,2.7371,2.7852,2.7182,2.7754,47331,0
1975-05-12,2.7948,2.7948,2.6703,2.699,59241,0
1975-05-13,2.699,2.7371,2.6703,2.699,36466,0
1975-05-14,2.699,2.7565,2.6703,2.7182,42523,0
1975-05-15,2.7182,2.7182,2.6703,2.6703,45868,0
1975-05-16,2.6703,2.6799,2.5555,2.6128,87242,0
1975-05-19,2.6128,2.651,2.5555,2.6319,58615,0
1975-05-20,2.6319,2.651,2.5937,2.6319,36777,0
1975-05-21,2.6128,2.6128,2.5555,2.5937,28943,0
1975-05-22,2.5937,2.651,2.5555,2.6319,49838,0
1975-05-23,2.6319,2.6703,2.6128,2.651,41480,0
1975-05-27,2.651,2.6799,2.6319,2.6319,23720,0
1975-05-28,2.6319,2.6319,2.5746,2.6128,31762,0
1975-05-29,2.6128,2.6128,2.5555,2.5555,24762,0
1975-05-30,2.5746,2.6128,2.5746,2.6128,27479,0
1975-06-02,2.6128,2.6319,2.5746,2.5937,57256,0
1975-06-03,2.5937,2.6799,2.5937,2.6128,39286,0
1975-06-04,2.6128,2.6703,2.5937,2.6319,31239,0
1975-06-05,2.6319,2.651,2.5937,2.6319,28212,0
1975-06-06,2.6319,2.6799,2.6128,2.6319,25076,0
1975-06-09,2.6319,2.651,2.5746,2.5746,56944,0
1975-06-10,2.5555,2.5555,2.479,2.5173,67703,0
1975-06-11,2.5173,2.5937,2.5173,2.5363,47122,0
1975-06-12,2.5173,2.5173,2.4693,2.4978,28631,0
1975-06-13,2.4978,2.5363,2.4978,2.5173,33853,0
1975-06-16,2.5173,2.5555,2.479,2.5363,46286,0
1975-06-17,2.5363,2.6319,2.5173,2.5555,39076,0
1975-06-18,2.5555,2.5555,2.4978,2.5555,25807,0
1975-06-19,2.5555,2.5937,2.5363,2.5746,79511,0
1975-06-20,2.5937,2.651,2.5937,2.651,38554,0
1975-06-23,2.651,2.6703,2.5746,2.651,48584,0
1975-06-24,2.651,2.7565,2.651,2.699,49733,0
1975-06-25,2.699,2.7565,2.6799,2.7182,36358,0
1975-06-26,2.7182,2.7565,2.699,2.699,99780,0
1975-06-27,2.699,2.7754,2.6703,2.7371,32391,0
1975-06-30,2.7565,2.8138,2.7565,2.7754,65303,0
1975-07-01,2.7754,2.7948,2.7565,2.7565,27583,0
1975-07-02,2.7371,2.7371,2.6703,2.7371,34688,0
1975-07-03,2.7182,2.7182,2.651,2.6799,39076,0
1975-07-07,2.6799,2.6799,2.6319,2.6703,147844,0
1975-07-08,2.6703,2.7371,2.651,2.7182,84945,0
1975-07-09,2.7754,2.8809,2.7754,2.8713,61435,0
1975-07-10,2.8713,2.9767,2.8713,2.8809,67394,0
1975-07-11,2.8809,2.9384,2.8713,2.8809,68229,0
1975-07-14,2.8809,2.9001,2.8522,2.8713,25285,0
1975-07-15,2.8809,2.9384,2.8809,2.9001,56629,0
1975-07-16,2.9001,2.9384,2.8713,2.8809,60600,0
1975-07-17,2.8809,2.9384,2.8522,2.9384,35735,0
1975-07-18,2.9384,2.9573,2.8809,2.9001,21627,0
1975-07-21,2.9001,2.9191,2.8809,2.9001,19328,0
1975-07-22,2.9001,2.9001,2.8138,2.8713,34583,0
1975-07-23,2.8713,2.8713,2.7754,2.8138,25182,0
1975-07-24,2.7948,2.7948,2.7182,2.7754,45973,0
1975-07-25,2.7565,2.7565,2.6799,2.699,24971,0
1975-07-28,2.651,2.651,2.5937,2.6128,31865,0
1975-07-29,2.6128,2.6319,2.5937,2.6128,47436,0
1975-07-30,2.6128,2.6799,2.6128,2.6703,25182,0
1975-07-31,2.6799,2.7371,2.6799,2.699,35002,0
1975-08-01,2.699,2.7182,2.6799,2.6799,13895,0
1975-08-04,2.6799,2.6799,2.651,2.6703,13895,0
1975-08-05,2.651,2.651,2.5746,2.5937,28631,0
1975-08-06,2.5937,2.6128,2.5746,2.6128,20477,0
1975-08-07,2.6128,2.6703,2.6128,2.6319,46495,0
1975-08-08,2.6319,2.651,2.6319,2.651,14210,0
1975-08-11,2.6894,2.7085,2.6703,2.6894,37824,0
1975-08-12,2.7085,2.7852,2.7085,2.7085,36777,0
1975-08-13,2.7085,2.7279,2.6894,2.7279,37196,0
1975-08-14,2.7279,2.7279,2.6894,2.6894,19539,0
1975-08-15,2.6894,2.8138,2.6894,2.8042,38973,0
1975-08-18,2.8042,2.8331,2.8042,2.8042,21002,0
1975-08-19,2.8042,2.8042,2.7661,2.7661,16403,0
1975-08-20,2.7661,2.7661,2.7279,2.7661,26330,0
1975-08-21,2.7661,2.7661,2.7085,2.7085,25388,0
1975-08-22,2.7085,2.7661,2.7085,2.7661,23301,0
1975-08-25,2.7661,2.7852,2.7085,2.747,16718,0
1975-08-26,2.747,2.7661,2.7085,2.7085,15986,0
1975-08-27,2.7085,2.7661,2.6894,2.7661,35419,0
1975-08-28,2.7852,2.8138,2.7852,2.8042,24762,0
1975-08-29,2.8138,2.8713,2.8138,2.8331,45031,0
1975-09-02,2.8331,2.8522,2.7661,2.7661,24867,0
1975-09-03,2.7661,2.8138,2.747,2.8138,153901,0
1975-09-04,2.8138,2.8522,2.8042,2.8331,56525,0
1975-09-05,2.8331,2.8331,2.8042,2.8138,26434,0
1975-09-08,2.8138,2.8331,2.7852,2.7852,24867,0
1975-09-09,2.7852,2.8138,2.747,2.7661,28524,0
1975-09-10,2.7661,2.7661,2.7085,2.7279,21524,0
1975-09-11,2.7279,2.747,2.6894,2.7279,20374,0
1975-09-12,2.7279,2.8042,2.7279,2.747,59343,0
1975-09-15,2.747,2.8138,2.7279,2.8138,13481,0
1975-09-16,2.8138,2.8138,2.7661,2.7661,26225,0
1975-09-17,2.7661,2.8138,2.7661,2.8042,13371,0
1975-09-18,2.8042,2.8138,2.7852,2.8138,20059,0
1975-09-19,2.8138,2.9482,2.8138,2.9286,71987,0
1975-09-22,2.9286,2.9482,2.8331,2.8522,57466,0
1975-09-23,2.8522,2.8522,2.7661,2.8522,41268,0
1975-09-24,2.8522,2.9095,2.8331,2.8331,43361,0
1975-09-25,2.8331,2.8713,2.8138,2.8331,60393,0
1975-09-26,2.8331,2.8904,2.8042,2.8138,47331,0
1975-09-29,2.8138,2.8522,2.8138,2.8138,20059,0
1975-09-30,2.8138,2.8331,2.8042,2.8138,18495,0
1975-10-01,2.8138,2.8522,2.7852,2.8042,22778,0
1975-10-02,2.8042,2.8138,2.7852,2.8138,24658,0
1975-10-03,2.8522,2.9482,2.8522,2.9482,35211,0
1975-10-06,2.9482,2.9861,2.9482,2.9482,33121,0
1975-10-07,2.9482,2.967,2.8713,2.8904,29045,0
1975-10-08,2.8904,2.9482,2.8713,2.9286,75228,0
1975-10-09,2.9482,2.9861,2.9482,2.9482,24138,0
1975-10-10,2.9482,3.0052,2.9482,2.967,16508,0
1975-10-13,2.967,3.0819,2.967,3.0627,53809,0
1975-10-14,3.0627,3.1296,3.0436,3.0627,52451,0
1975-10-15,3.0627,3.1296,3.0436,3.1296,64569,0
1975-10-16,3.1296,3.1678,3.0627,3.1011,34899,0
1975-10-17,3.1011,3.1011,3.0244,3.0627,26120,0
1975-10-20,3.0627,3.1011,3.0244,3.0819,25807,0
1975-10-21,3.0819,3.1678,3.0627,3.0819,67809,0
1975-10-22,3.0819,3.1106,3.0627,3.0819,35104,0
1975-10-23,3.0819,3.1106,3.0627,3.0819,72824,0
1975-10-24,3.0819,3.1011,3.0052,3.0244,65406,0
1975-10-27,3.0052,3.0052,2.9286,2.9482,34166,0
1975-10-28,2.9861,3.0819,2.9861,3.0819,65926,0
1975-10-29,3.0819,3.1011,3.0436,3.0627,55376,0
1975-10-30,3.0627,3.1296,3.0244,3.1011,65614,0
1975-10-31,3.1011,3.1106,3.0436,3.0819,55061,0
1975-11-03,3.0819,3.0819,2.967,3.0244,51197,0
1975-11-04,3.0244,3.0627,2.967,3.0627,43361,0
1975-11-05,3.0819,3.1489,3.0819,3.1489,71885,0
1975-11-06,3.1489,3.2637,3.1011,3.2637,66242,0
1975-11-07,3.2446,3.2446,3.2255,3.2255,57882,0
1975-11-10,3.2446,3.2446,3.1966,3.1966,39391,0
1975-11-11,3.216,3.2446,3.216,3.2446,29153,0
1975-11-12,3.2446,3.3595,3.2446,3.3401,77524,0
1975-11-13,3.3401,3.4361,3.3401,3.3785,120467,0
1975-11-14,3.3785,3.4168,3.3401,3.3978,50047,0
1975-11-17,3.3978,3.4551,3.3785,3.4551,52659,0
1975-11-18,3.4551,3.4743,3.3785,3.3978,69377,0
1975-11-19,3.3978,3.4168,3.3595,3.3785,55061,0
1975-11-20,3.3785,3.3978,3.3214,3.3401,40436,0
1975-11-21,3.3401,3.3595,3.2829,3.302,40957,0
1975-11-24,3.302,3.302,3.1585,3.2446,131858,0
1975-11-25,3.2446,3.3401,3.2446,3.3401,61540,0
1975-11-26,3.3401,3.3978,3.3401,3.3785,45659,0
1975-11-28,3.3785,3.4361,3.3595,3.3978,51510,0
1975-12-01,3.3978,3.4168,3.3214,3.3595,34270,0
1975-12-02,3.3595,3.3595,3.2637,3.2637,57570,0
1975-12-03,3.2255,3.2255,3.1776,3.1966,61435,0
1975-12-04,3.1966,3.216,3.1585,3.1585,93093,0
1975-12-05,3.1585,3.1776,3.0436,3.0627,54644,0
1975-12-08,3.0627,3.0819,3.0244,3.0627,39286,0
1975-12-09,3.0627,3.1011,3.0244,3.0627,30822,0
1975-12-10,3.0627,3.1392,3.0436,3.1392,48792,0
1975-12-11,3.1392,3.1966,3.1392,3.1585,66242,0
1975-12-12,3.1585,3.1585,3.12,3.1392,31555,0
1975-12-15,3.1392,3.1776,3.1392,3.1392,32702,0
1975-12-16,3.1585,3.2446,3.1585,3.216,62586,0
1975-12-17,3.216,3.302,3.216,3.302,42629,0
1975-12-18,3.302,3.3785,3.2829,3.3595,55897,0
1975-12-19,3.3595,3.3785,3.2829,3.302,35419,0
1975-12-22,3.302,3.302,3.216,3.2255,28108,0
1975-12-23,3.2255,3.302,3.216,3.302,53393,0
1975-12-24,3.302,3.3401,3.302,3.3214,28732,0
1975-12-26,3.3214,3.3214,3.2637,3.302,12327,0
1975-12-29,3.302,3.3595,3.2829,3.3214,30301,0
1975-12-30,3.2829,3.2829,3.2446,3.2637,27479,0
1975-12-31,3.2637,3.302,3.2637,3.2637,29153,0
1976-01-02,3.2637,3.3214,3.2446,3.3214,25912,0
1976-01-05,3.3214,3.3978,3.3214,3.3978,66764,0
1976-01-06,3.4168,3.4551,3.4168,3.4551,113468,0
1976-01-07,3.4551,3.4743,3.3401,3.3978,135198,0
1976-01-08,3.3978,3.4551,3.3595,3.3978,88288,0
1976-01-09,3.3978,3.4743,3.3595,3.4551,128305,0
1976-01-12,3.4551,3.5124,3.4168,3.4934,88497,0
1976-01-13,3.4934,3.5124,3.4743,3.4934,95496,0
1976-01-14,3.4934,3.5507,3.4361,3.5507,52136,0
1976-01-15,3.5507,3.589,3.5317,3.5507,88077,0
1976-01-16,3.5507,3.589,3.4743,3.589,78361,0
1976-01-19,3.589,3.6274,3.5701,3.6083,67394,0
1976-01-20,3.6083,3.704,3.6083,3.704,81079,0
1976-01-21,3.704,3.7326,3.6274,3.704,69797,0
1976-01-22,3.704,3.704,3.6274,3.6657,93513,0
1976-01-23,3.6657,3.6848,3.6083,3.6274,58510,0
1976-01-26,3.6274,3.704,3.6083,3.6466,142828,0
1976-01-27,3.6657,3.7137,3.6657,3.6848,143980,0
1976-01-28,3.6848,3.6848,3.6083,3.6657,79824,0
1976-01-29,3.6657,3.6848,3.6083,3.6848,59241,0
1976-01-30,3.6848,3.7709,3.6848,3.7137,168739,0
1976-02-02,3.7137,3.7326,3.6848,3.7326,55691,0
1976-02-03,3.7326,3.7901,3.7137,3.7519,137604,0
1976-02-04,3.7519,3.7901,3.7326,3.7519,122871,0
1976-02-05,3.7519,3.7519,3.6657,3.6657,70004,0
1976-02-06,3.704,3.704,3.589,3.6657,77001,0
1976-02-09,3.6657,3.704,3.6274,3.6466,75332,0
1976-02-10,3.6466,3.6848,3.6083,3.6657,173022,0
1976-02-11,3.6848,3.7615,3.6848,3.7423,116287,0
1976-02-12,3.7423,3.7806,3.723,3.7615,84320,0
1976-02-13,3.7615,3.7806,3.704,3.7423,35104,0
1976-02-17,3.7423,3.7615,3.704,3.723,62270,0
1976-02-18,3.723,3.7423,3.6848,3.704,148889,0
1976-02-19,3.704,3.7423,3.6848,3.704,105006,0
1976-02-20,3.704,3.7615,3.4168,3.6466,169470,0
1976-02-23,3.6466,3.6657,3.5317,3.589,86408,0
1976-02-24,3.5701,3.5701,3.4361,3.5124,88913,0
1976-02-25,3.5124,3.5507,3.4168,3.5507,86197,0
1976-02-26,3.5507,3.5701,3.4361,3.4551,78572,0
1976-02-27,3.4361,3.4361,3.3401,3.3785,79616,0
1976-03-01,3.3785,3.4168,3.3214,3.4168,50987,0
1976-03-02,3.4743,3.589,3.4743,3.5701,148679,0
1976-03-03,3.5701,3.6274,3.5507,3.589,84840,0
1976-03-04,3.5701,3.5701,3.4743,3.4934,42317,0
1976-03-05,3.4934,3.5317,3.4743,3.5124,39391,0
1976-03-08,3.5124,3.5507,3.4934,3.5317,33226,0
1976-03-09,3.5317,3.5507,3.3978,3.4168,71154,0
1976-03-10,3.4168,3.4743,3.4168,3.4168,53284,0
1976-03-11,3.4361,3.5124,3.4361,3.4743,98420,0
1976-03-12,3.4743,3.6083,3.4168,3.4168,99884,0
1976-03-15,3.4168,3.4168,3.2829,3.3214,84735,0
1976-03-16,3.3214,3.3214,3.2829,3.3214,68540,0
1976-03-17,3.3214,3.3595,3.302,3.3401,77108,0
1976-03-18,3.3401,3.3595,3.302,3.302,37719,0
1976-03-19,3.302,3.3595,3.302,3.3214,45031,0
1976-03-22,3.3401,3.3978,3.3401,3.3401,62065,0
1976-03-23,3.3401,3.3785,3.3214,3.3595,83064,0
1976-03-24,3.3978,3.4551,3.3978,3.4551,90797,0
1976-03-25,3.4551,3.4551,3.3595,3.3595,109917,0
1976-03-26,3.3595,3.4361,3.3595,3.4168,43989,0
1976-03-29,3.4168,3.4551,3.3595,3.3595,45031,0
1976-03-30,3.3595,3.3595,3.302,3.3595,88913,0
1976-03-31,3.3595,3.3595,3.302,3.3595,40018,0
1976-04-01,3.3595,3.3595,3.302,3.3401,53913,0
1976-04-02,3.3214,3.3214,3.2446,3.2637,61957,0
1976-04-05,3.2637,3.3401,3.2637,3.3401,94141,0
1976-04-06,3.3401,3.3401,3.2829,3.2829,78154,0
1976-04-07,3.2829,3.2829,3.2255,3.2637,189531,0
1976-04-08,3.2637,3.302,3.2255,3.2637,119217,0
1976-04-09,3.2637,3.3214,3.2255,3.2637,37093,0
1976-04-12,3.2637,3.2829,3.2062,3.2255,32496,0
1976-04-13,3.2255,3.2637,3.2062,3.2255,27375,0
1976-04-14,3.2255,3.2637,3.2062,3.2255,116707,0
1976-04-15,3.2062,3.2062,3.1489,3.2062,54332,0
1976-04-19,3.1873,3.1873,3.0913,3.1678,44613,0
1976-04-20,3.1678,3.2255,3.1106,3.2255,109395,0
1976-04-21,3.2255,3.3214,3.1873,3.302,73973,0
1976-04-22,3.302,3.3401,3.2446,3.2637,43989,0
1976-04-23,3.2637,3.2829,3.2255,3.2446,46495,0
1976-04-26,3.2446,3.2829,3.2062,3.2446,30406,0
1976-04-27,3.2446,3.2829,3.2255,3.2255,110334,0
1976-04-28,3.2255,3.2829,3.1873,3.2829,46495,0
1976-04-29,3.2829,3.3785,3.2829,3.3595,90064,0
1976-04-30,3.3595,3.3978,3.2829,3.3214,52659,0
1976-05-03,3.302,3.302,3.2446,3.302,52659,0
1976-05-04,3.302,3.3214,3.2637,3.302,71780,0
1976-05-05,3.302,3.3214,3.302,3.3214,36358,0
1976-05-06,3.3214,3.3214,3.2446,3.2637,97483,0
1976-05-07,3.2637,3.302,3.2637,3.302,39913,0
1976-05-10,3.3499,3.3499,3.2733,3.2922,83901,0
1976-05-11,3.2922,3.3307,3.2542,3.2922,58301,0
1976-05-12,3.2922,3.3117,3.2733,3.2733,34479,0
1976-05-13,3.2733,3.2922,3.2733,3.2922,27583,0
1976-05-14,3.2733,3.2733,3.2349,3.2733,48689,0
1976-05-17,3.2733,3.2733,3.2349,3.2542,30406,0
1976-05-18,3.2542,3.2542,3.1966,3.216,99676,0
1976-05-19,3.216,3.2733,3.1966,3.1966,51614,0
1976-05-20,3.216,3.2922,3.216,3.2542,49942,0
1976-05-21,3.2542,3.2922,3.2349,3.2922,35837,0
1976-05-24,3.2922,3.3307,3.2542,3.2542,38345,0
1976-05-25,3.216,3.216,3.1392,3.1776,69377,0
1976-05-26,3.1776,3.216,3.1392,3.1776,35941,0
1976-05-27,3.1776,3.1776,3.1011,3.1392,21209,0
1976-05-28,3.1392,3.1776,3.1392,3.1585,38450,0
1976-06-01,3.1585,3.1966,3.1011,3.1392,40018,0
1976-06-02,3.1392,3.1776,3.12,3.1585,40747,0
1976-06-03,3.1585,3.1966,3.12,3.1585,46808,0
1976-06-04,3.1585,3.1585,3.1011,3.12,54749,0
1976-06-07,3.12,3.1776,3.12,3.1776,64152,0
1976-06-08,3.1966,3.2922,3.1966,3.216,61644,0
1976-06-09,3.216,3.2542,3.1776,3.1966,32702,0
1976-06-10,3.1966,3.2349,3.1966,3.216,52033,0
1976-06-11,3.216,3.3499,3.216,3.3117,53284,0
1976-06-14,3.3117,3.3307,3.2733,3.3307,49838,0
1976-06-15,3.3307,3.3307,3.2922,3.3117,52239,0
1976-06-16,3.3117,3.3499,3.2733,3.3117,58197,0
1976-06-17,3.3117,3.4073,3.2922,3.369,59343,0
1976-06-18,3.369,3.4454,3.369,3.4454,72930,0
1976-06-21,3.4454,3.5412,3.4073,3.5412,249191,0
1976-06-22,3.5412,3.5794,3.5029,3.5223,43258,0
1976-06-23,3.5223,3.5412,3.4839,3.5412,64672,0
1976-06-24,3.5412,3.5605,3.4839,3.5412,87555,0
1976-06-25,3.5412,3.656,3.5029,3.5029,37510,0
1976-06-28,3.5029,3.5029,3.4454,3.4839,77630,0
1976-06-29,3.4839,3.5223,3.4454,3.5223,82750,0
1976-06-30,3.5223,3.5412,3.5029,3.5412,86303,0
1976-07-01,3.5412,3.5794,3.5223,3.5412,70108,0
1976-07-02,3.5412,3.5605,3.5412,3.5605,43882,0
1976-07-06,3.5605,3.5794,3.5223,3.5412,30193,0
1976-07-07,3.5412,3.5605,3.5223,3.5412,33644,0
1976-07-08,3.5412,3.5605,3.5223,3.5223,75228,0
1976-07-09,3.5223,3.5794,3.5029,3.5605,39807,0
1976-07-12,3.5605,3.6178,3.5412,3.5794,42317,0
1976-07-13,3.5794,3.6369,3.5605,3.5988,73243,0
1976-07-14,3.5988,3.8474,3.5794,3.6942,175529,0
1976-07-15,3.6942,3.7137,3.6369,3.6753,54332,0
1976-07-16,3.6369,3.6369,3.5988,3.6178,46077,0
1976-07-19,3.6178,3.6178,3.5412,3.5988,53496,0
1976-07-20,3.5988,3.6178,3.5605,3.5605,48166,0
1976-07-21,3.5605,3.6178,3.5412,3.5794,41480,0
1976-07-22,3.5794,3.5988,3.5029,3.5223,99573,0
1976-07-23,3.5029,3.5029,3.4264,3.4648,39913,0
1976-07-26,3.4648,3.5029,3.4454,3.4839,19328,0
1976-07-27,3.4839,3.5029,3.4648,3.4839,24343,0
1976-07-28,3.4839,3.4839,3.4264,3.4454,210427,0
1976-07-29,3.4454,3.4454,3.388,3.4073,28314,0
1976-07-30,3.4073,3.4073,3.3499,3.4073,73243,0
1976-08-02,3.4073,3.4264,3.3307,3.3499,39599,0
1976-08-03,3.3499,3.369,3.2922,3.3499,43463,0
1976-08-04,3.3499,3.4073,3.3499,3.4073,68433,0
1976-08-05,3.4073,3.4454,3.4073,3.4264,26225,0
1976-08-06,3.4264,3.4454,3.388,3.4454,42942,0
1976-08-09,3.4454,3.4648,3.4073,3.4264,35319,0
1976-08-10,3.4648,3.4839,3.4264,3.4839,67703,0
1976-08-11,3.4839,3.5029,3.4454,3.4839,43258,0
1976-08-12,3.5029,3.5794,3.5029,3.5605,60495,0
1976-08-13,3.5605,3.5605,3.5029,3.5605,60808,0
1976-08-16,3.5605,3.5794,3.5223,3.5794,28631,0
1976-08-17,3.5794,3.5988,3.5605,3.5794,33015,0
1976-08-18,3.5794,3.6657,3.5794,3.5988,52033,0
1976-08-19,3.5988,3.5988,3.5412,3.5605,49003,0
1976-08-20,3.5412,3.5412,3.5029,3.5029,33434,0
1976-08-23,3.5029,3.5223,3.4648,3.5029,27269,0
1976-08-24,3.5029,3.5412,3.4454,3.4648,38764,0
1976-08-25,3.4648,3.4839,3.4264,3.4648,47331,0
1976-08-26,3.4648,3.4839,3.4264,3.4264,37405,0
1976-08-27,3.4264,3.4839,3.4264,3.4648,28108,0
1976-08-30,3.4648,3.5223,3.4454,3.4648,28524,0
1976-08-31,3.4648,3.4839,3.4264,3.4839,45345,0
1976-09-01,3.4839,3.5029,3.4454,3.4648,45242,0
1976-09-02,3.4648,3.5029,3.4264,3.4648,35104,0
1976-09-03,3.4648,3.4839,3.4454,3.4648,24138,0
1976-09-07,3.4648,3.5223,3.4454,3.5223,31555,0
1976-09-08,3.5223,3.5988,3.5223,3.5412,293178,0
1976-09-09,3.5412,3.5794,3.5223,3.5605,63316,0
1976-09-10,3.5605,3.5988,3.5605,3.5988,229443,0
1976-09-13,3.5988,3.6274,3.5605,3.5988,54540,0
1976-09-14,3.5794,3.5794,3.5412,3.5605,30719,0
1976-09-15,3.5605,3.5988,3.5223,3.5794,78361,0
1976-09-16,3.5794,3.6274,3.5794,3.6274,47331,0
1976-09-17,3.6274,3.6657,3.5794,3.5988,53181,0
1976-09-20,3.5988,3.6657,3.5988,3.6274,90064,0
1976-09-21,3.6274,3.7806,3.6274,3.7806,142933,0
1976-09-22,3.7806,3.8381,3.6274,3.7997,169575,0
1976-09-23,3.7997,3.8188,3.7615,3.7615,76375,0
1976-09-24,3.7615,3.8188,3.723,3.8188,44091,0
1976-09-27,3.7997,3.7997,3.7615,3.7806,47644,0
1976-09-28,3.7806,3.7806,3.704,3.7615,38554,0
1976-09-29,3.7423,3.7423,3.6657,3.704,36466,0
1976-09-30,3.704,3.723,3.6848,3.704,30301,0
1976-10-01,3.704,3.7423,3.6848,3.704,56944,0
1976-10-04,3.6848,3.6848,3.6466,3.6657,19434,0
1976-10-05,3.6274,3.6274,3.5223,3.5412,36466,0
1976-10-06,3.5412,3.6657,3.4648,3.5029,80449,0
1976-10-07,3.5029,3.5605,3.4839,3.5223,22985,0
1976-10-08,3.5223,3.5605,3.5223,3.5223,15776,0
1976-10-11,3.5223,3.5223,3.4648,3.5029,25285,0
1976-10-12,3.5029,3.5223,3.4264,3.4264,41583,0
1976-10-13,3.4264,3.4839,3.4073,3.4839,53913,0
1976-10-14,3.4839,3.4839,3.388,3.4264,70004,0
1976-10-15,3.388,3.388,3.1966,3.369,34166,0
1976-10-18,3.369,3.4073,3.3117,3.388,45031,0
1976-10-19,3.388,3.4073,3.3499,3.4073,55061,0
1976-10-20,3.4073,3.4264,3.3499,3.388,45973,0
1976-10-21,3.388,3.4264,3.369,3.388,37300,0
1976-10-22,3.388,3.4073,3.3307,3.388,38867,0
1976-10-25,3.388,3.388,3.3307,3.388,30091,0
1976-10-26,3.388,3.388,3.3307,3.369,30926,0
1976-10-27,3.369,3.4073,3.369,3.4073,25493,0
1976-10-28,3.4073,3.4073,3.3499,3.3499,28943,0
1976-10-29,3.3499,3.388,3.3307,3.388,58925,0
1976-11-01,3.388,3.4454,3.388,3.4073,33329,0
1976-11-03,3.4073,3.4264,3.3307,3.388,35319,0
1976-11-04,3.4264,3.6466,3.4264,3.5223,98945,0
1976-11-05,3.5412,3.6274,3.5412,3.5794,121932,0
1976-11-08,3.589,3.589,3.5124,3.5507,24971,0
1976-11-09,3.5507,3.5507,3.5124,3.5317,22361,0
1976-11-10,3.5317,3.5701,3.4934,3.5124,31555,0
1976-11-11,3.4934,3.4934,3.4264,3.4648,38554,0
1976-11-12,3.4648,3.4934,3.4264,3.4454,22464,0
1976-11-15,3.4454,3.5124,3.4264,3.5124,26955,0
1976-11-16,3.5124,3.5701,3.4934,3.5317,36882,0
1976-11-17,3.5317,3.589,3.4648,3.5701,42629,0
1976-11-18,3.5701,3.6657,3.5701,3.6274,75332,0
1976-11-19,3.6274,3.6848,3.6274,3.6657,65508,0
1976-11-22,3.6657,3.704,3.6274,3.704,46495,0
1976-11-23,3.704,3.723,3.6657,3.6848,42212,0
1976-11-24,3.6848,3.704,3.6466,3.6848,54019,0
1976-11-26,3.6848,3.7423,3.6657,3.704,40329,0
1976-11-29,3.704,3.723,3.6657,3.6657,44719,0
1976-11-30,3.6657,3.704,3.6274,3.6657,37824,0
1976-12-01,3.6657,3.6848,3.6274,3.6274,39702,0
1976-12-02,3.6274,3.6657,3.6083,3.6274,85779,0
1976-12-03,3.6274,3.6657,3.6083,3.6274,39599,0
1976-12-06,3.6274,3.6848,3.6083,3.6657,53809,0
1976-12-07,3.6657,3.6657,3.4934,3.6466,26748,0
1976-12-08,3.6274,3.6274,3.589,3.6274,33956,0
1976-12-09,3.6274,3.6466,3.6083,3.6274,98215,0
1976-12-10,3.6083,3.6083,3.5701,3.6083,33853,0
1976-12-13,3.6083,3.6274,3.5317,3.5507,47436,0
1976-12-14,3.5507,3.589,3.5317,3.5701,31031,0
1976-12-15,3.5701,3.7423,3.5701,3.6083,77214,0
1976-12-16,3.6083,3.6466,3.5317,3.6083,49733,0
1976-12-17,3.6274,3.6657,3.6274,3.6657,38242,0
1976-12-20,3.6657,3.6657,3.6274,3.6466,46705,0
1976-12-21,3.6466,3.6657,3.6083,3.6466,59032,0
1976-12-22,3.6466,3.6848,3.6083,3.6466,87658,0
1976-12-23,3.6466,3.6848,3.6274,3.6657,48482,0
1976-12-27,3.6657,3.723,3.6466,3.704,45973,0
1976-12-28,3.704,3.7615,3.704,3.723,50257,0
1976-12-29,3.723,3.7423,3.704,3.723,41062,0
1976-12-30,3.723,3.7615,3.704,3.704,24447,0
1976-12-31,3.704,3.7423,3.6848,3.7423,34166,0
1977-01-03,3.704,3.7615,3.704,3.7423,27063,0
1977-01-04,3.7423,3.7423,3.6657,3.704,43258,0
1977-01-05,3.704,3.704,3.6466,3.6657,96125,0
1977-01-06,3.6657,3.6848,3.6274,3.6274,74287,0
1977-01-07,3.6274,3.6657,3.6083,3.6274,117857,0
1977-01-10,3.6274,3.6274,3.5701,3.589,31031,0
1977-01-11,3.589,3.6274,3.5507,3.5507,63214,0
1977-01-12,3.5507,3.5507,3.5317,3.5317,25493,0
1977-01-13,3.5317,3.6083,3.5317,3.6083,110436,0
1977-01-14,3.6083,3.6848,3.4934,3.5124,124859,0
1977-01-17,3.5124,3.5124,3.4454,3.4934,50153,0
1977-01-18,3.4934,3.4934,3.4454,3.4648,58093,0
1977-01-19,3.4934,3.5507,3.4934,3.5507,44719,0
1977-01-20,3.5507,3.589,3.4934,3.5124,98633,0
1977-01-21,3.5124,3.5701,3.4934,3.5507,43258,0
1977-01-24,3.5507,3.5507,3.4648,3.5317,40227,0
1977-01-25,3.5317,3.5701,3.5124,3.5317,47853,0
1977-01-26,3.5317,3.5701,3.4454,3.4934,107511,0
1977-01-27,3.4934,3.5317,3.4648,3.4934,88602,0
1977-01-28,3.4934,3.5317,3.4934,3.4934,22985,0
1977-01-31,3.4934,3.5124,3.4264,3.5124,66035,0
1977-02-01,3.5124,3.5317,3.4648,3.4648,120885,0
1977-02-02,3.4648,3.5317,3.4648,3.4648,112005,0
1977-02-03,3.4648,3.5124,3.4264,3.4934,229548,0
1977-02-04,3.4934,3.6083,3.4648,3.589,243860,0
1977-02-07,3.6274,3.6274,3.5507,3.5507,67703,0
1977-02-08,3.5507,3.5701,3.4934,3.5507,94976,0
1977-02-09,3.5507,3.5507,3.5124,3.5317,101345,0
1977-02-10,3.5317,3.5701,3.5124,3.5317,73451,0
1977-02-11,3.5317,3.5507,3.1966,3.5507,64152,0
1977-02-14,3.5507,3.5701,3.5124,3.5317,46912,0
1977-02-15,3.5317,3.6083,3.5317,3.5701,68016,0
1977-02-16,3.5701,3.7326,3.5507,3.5701,77738,0
1977-02-17,3.5701,3.5701,3.5124,3.5507,63420,0
1977-02-18,3.5317,3.5317,3.388,3.4934,83796,0
1977-02-22,3.4934,3.4934,3.4551,3.4743,51510,0
1977-02-23,3.4743,3.5124,3.4551,3.4551,35104,0
1977-02-24,3.4551,3.656,3.4551,3.5124,40538,0
1977-02-25,3.5124,3.6274,3.4551,3.4551,34583,0
1977-02-28,3.4551,3.4551,3.388,3.4361,61540,0
1977-03-01,3.4361,3.4361,3.388,3.388,58510,0
1977-03-02,3.388,3.4361,3.388,3.4361,57466,0
1977-03-03,3.4361,3.4361,3.4168,3.4361,42838,0
1977-03-04,3.4361,3.4361,3.369,3.4168,56944,0
1977-03-07,3.4168,3.4361,3.3499,3.369,78361,0
1977-03-08,3.369,3.369,3.3117,3.3499,40645,0
1977-03-09,3.3307,3.3307,3.2542,3.2922,57780,0
1977-03-10,3.2922,3.3307,3.2733,3.3307,30193,0
1977-03-11,3.3307,3.3307,3.2733,3.2733,61540,0
1977-03-14,3.2733,3.369,3.2733,3.369,47122,0
1977-03-15,3.388,3.4743,3.388,3.4551,88288,0
1977-03-16,3.4551,3.4551,3.4168,3.4361,45031,0
1977-03-17,3.4361,3.4743,3.4168,3.4743,239263,0
1977-03-18,3.4743,3.4743,3.4168,3.4361,44928,0
1977-03-21,3.4361,3.4551,3.4168,3.4361,67915,0
1977-03-22,3.4168,3.4168,3.369,3.388,67601,0
1977-03-23,3.388,3.388,3.2922,3.2922,102810,0
1977-03-24,3.2922,3.3499,3.2733,3.2922,129556,0
1977-03-25,3.2922,3.3117,3.2542,3.2733,74496,0
1977-03-28,3.2733,3.3117,3.2542,3.2733,48900,0
1977-03-29,3.2733,3.3117,3.2733,3.2922,85885,0
1977-03-30,3.2922,3.3117,3.1489,3.1966,142201,0
1977-03-31,3.1966,3.1966,3.1296,3.1678,79929,0
1977-04-01,3.1678,3.216,3.1489,3.1678,108348,0
1977-04-04,3.1678,3.1966,3.1296,3.1489,66242,0
1977-04-05,3.1489,3.1489,3.0913,3.1296,83064,0
1977-04-06,3.1296,3.1296,3.0913,3.1106,109183,0
1977-04-07,3.1106,3.1489,3.1106,3.1489,66452,0
1977-04-11,3.1296,3.1296,3.0913,3.1106,110754,0
1977-04-12,3.1296,3.216,3.1296,3.1966,184307,0
1977-04-13,3.1966,3.1966,3.1296,3.1678,53913,0
1977-04-14,3.1678,3.216,3.1678,3.1678,71362,0
1977-04-15,3.1678,3.2349,3.1489,3.1966,84525,0
1977-04-18,3.1966,3.216,3.1678,3.1966,73139,0
1977-04-19,3.1678,3.1678,3.1296,3.1489,82123,0
1977-04-20,3.1489,3.216,3.1489,3.1678,104796,0
1977-04-21,3.1678,3.1966,3.1489,3.1966,50987,0
1977-04-22,3.1966,3.1966,3.1489,3.1678,106259,0
1977-04-25,3.1678,3.1678,3.0724,3.0913,131333,0
1977-04-26,3.0913,3.1106,2.9573,3.0146,120781,0
1977-04-27,3.0146,3.0342,2.9767,3.0342,66035,0
1977-04-28,3.0342,3.0913,3.0342,3.0913,133635,0
1977-04-29,3.0913,3.1296,3.0724,3.1106,109079,0
1977-05-02,3.1106,3.1489,3.0913,3.1489,38554,0
1977-05-03,3.1489,3.1489,3.0913,3.1106,78676,0
1977-05-04,3.1106,3.1678,3.0913,3.1296,69062,0
1977-05-05,3.1296,3.216,3.1296,3.1678,51406,0
1977-05-06,3.1678,3.1678,3.1296,3.1678,29986,0
1977-05-09,3.1678,3.216,3.1296,3.1966,55061,0
1977-05-10,3.2349,3.2349,3.1585,3.2349,106364,0
1977-05-11,3.2349,3.2349,3.1776,3.1966,53496,0
1977-05-12,3.1966,3.2542,3.1776,3.1966,40747,0
1977-05-13,3.1966,3.2733,3.1966,3.2542,48270,0
1977-05-16,3.2542,3.3214,3.2349,3.3214,55061,0
1977-05-17,3.3214,3.3978,3.3214,3.3978,37093,0
1977-05-18,3.3978,3.4168,3.3595,3.3978,69377,0
1977-05-19,3.3978,3.3978,3.3214,3.3214,22150,0
1977-05-20,3.3214,3.3595,3.302,3.302,33853,0
1977-05-23,3.302,3.3401,3.2542,3.2733,66866,0
1977-05-24,3.2733,3.302,3.2349,3.2349,105734,0
1977-05-25,3.2349,3.2542,3.1776,3.1776,95600,0
1977-05-26,3.1776,3.1966,3.1392,3.1392,61334,0
1977-05-27,3.1392,3.1392,3.12,3.1392,27479,0
1977-05-31,3.1392,3.1392,3.0913,3.0913,77839,0
1977-06-01,3.0913,3.1392,3.0913,3.12,82019,0
1977-06-02,3.12,3.1776,3.12,3.1585,150455,0
1977-06-03,3.1585,3.1966,3.1585,3.1776,27375,0
1977-06-06,3.1776,3.1776,3.1392,3.1392,118063,0
1977-06-07,3.1392,3.1776,3.1392,3.1585,39181,0
1977-06-08,3.1585,3.216,3.1585,3.216,73870,0
1977-06-09,3.216,3.216,3.1776,3.1966,20059,0
1977-06-10,3.1966,3.2542,3.1776,3.216,43882,0
1977-06-13,3.216,3.2542,3.216,3.2349,74287,0
1977-06-14,3.2542,3.2733,3.2542,3.2733,47122,0
1977-06-15,3.2733,3.3401,3.2733,3.3214,80034,0
1977-06-16,3.3214,3.3595,3.3214,3.3401,35002,0
1977-06-17,3.3401,3.3595,3.3214,3.3595,31031,0
1977-06-20,3.3595,3.3785,3.3214,3.3785,24343,0
1977-06-21,3.3785,3.4168,3.3401,3.3595,32912,0
1977-06-22,3.3595,3.3595,3.3401,3.3401,66662,0
1977-06-23,3.3401,3.3595,3.2733,3.3214,58197,0
1977-06-24,3.3214,3.3595,3.3214,3.3401,74077,0
1977-06-27,3.3401,3.3595,3.2733,3.3401,33329,0
1977-06-28,3.3401,3.3595,3.302,3.302,67809,0
1977-06-29,3.302,3.302,3.2542,3.2542,41268,0
1977-06-30,3.2542,3.2733,3.2542,3.2542,89960,0
1977-07-01,3.2542,3.2733,3.2349,3.2349,42106,0
1977-07-05,3.2349,3.2733,3.2349,3.2349,20374,0
1977-07-06,3.2349,3.2733,3.2349,3.2542,82541,0
1977-07-07,3.2542,3.2733,3.2349,3.2733,36048,0
1977-07-08,3.2733,3.302,3.2542,3.302,27794,0
1977-07-11,3.302,3.3214,3.2349,3.302,31447,0
1977-07-12,3.302,3.302,3.2542,3.2733,53284,0
1977-07-13,3.2733,3.2733,3.2349,3.2542,31239,0
1977-07-15,3.2542,3.2733,3.2542,3.2733,99468,0
1977-07-18,3.2733,3.302,3.2542,3.302,106050,0
1977-07-19,3.302,3.3401,3.2733,3.3214,72722,0
1977-07-20,3.3214,3.3401,3.3214,3.3214,33329,0
1977-07-21,3.3401,3.3595,3.3401,3.3401,71987,0
1977-07-22,3.3401,3.4168,3.3401,3.3978,85153,0
1977-07-25,3.3978,3.4551,3.3978,3.4361,66976,0
1977-07-26,3.4168,3.4168,3.3978,3.4168,80764,0
1977-07-27,3.4168,3.4168,3.3214,3.3401,107723,0
1977-07-28,3.3401,3.3595,3.2733,3.3214,33956,0
1977-07-29,3.3214,3.3595,3.2733,3.3595,53079,0
1977-08-01,3.3595,3.3978,3.3401,3.3401,80975,0
1977-08-02,3.3401,3.3785,3.3214,3.3595,65508,0
1977-08-03,3.3595,3.3978,3.3401,3.3978,117125,0
1977-08-04,3.3978,3.4361,3.3978,3.4361,81498,0
1977-08-05,3.4361,3.4551,3.4168,3.4551,51300,0
1977-08-08,3.4361,3.4361,3.3978,3.4168,131333,0
1977-08-09,3.4361,3.4361,3.369,3.388,63420,0
1977-08-10,3.388,3.4073,3.369,3.4073,117125,0
1977-08-11,3.4073,3.4073,3.2922,3.2922,187859,0
1977-08-12,3.2637,3.2637,3.2255,3.2255,68959,0
1977-08-15,3.2062,3.2062,3.1392,3.1678,98633,0
1977-08-16,3.1392,3.1392,3.12,3.1392,117020,0
1977-08-17,3.1392,3.1678,3.12,3.1678,101764,0
1977-08-18,3.1678,3.2062,3.1392,3.1873,65614,0
1977-08-19,3.1873,3.2255,3.1873,3.2255,34374,0
1977-08-22,3.2062,3.2062,3.1678,3.2062,38450,0
1977-08-23,3.2062,3.2062,3.1678,3.1873,37719,0
1977-08-24,3.1873,3.2062,3.1678,3.2062,71569,0
1977-08-25,3.1873,3.1873,3.1392,3.1678,29255,0
1977-08-26,3.1678,3.1678,3.12,3.1392,29568,0
1977-08-29,3.1392,3.1873,3.1392,3.1392,31447,0
1977-08-30,3.1392,3.1873,3.1392,3.1873,23822,0
1977-08-31,3.1873,3.1873,3.1392,3.1873,42942,0
1977-09-01,3.1873,3.1873,3.1678,3.1678,20688,0
1977-09-02,3.1678,3.1873,3.1392,3.1873,83688,0
1977-09-06,3.1873,3.1873,3.12,3.1392,43361,0
1977-09-07,3.1392,3.1678,3.12,3.12,29153,0
1977-09-08,3.12,3.1873,3.12,3.1678,43463,0
1977-09-09,3.1678,3.1873,3.1392,3.1873,47644,0
1977-09-12,3.1873,3.1873,3.1392,3.1873,30822,0
1977-09-13,3.1873,3.1873,3.1392,3.1678,33644,0
1977-09-14,3.1678,3.1873,3.1678,3.1873,26015,0
1977-09-15,3.1873,3.3117,3.1678,3.2255,153901,0
1977-09-16,3.2255,3.2637,3.1873,3.2062,31031,0
1977-09-19,3.2062,3.2446,3.1873,3.2062,33226,0
1977-09-20,3.2062,3.2062,3.1873,3.1873,68749,0
1977-09-21,3.1873,3.2062,3.1678,3.1678,45345,0
1977-09-22,3.1678,3.1873,3.1392,3.1678,40957,0
1977-09-23,3.1392,3.1392,3.1011,3.1011,81392,0
1977-09-26,3.1011,3.12,3.0244,3.0627,113362,0
1977-09-27,3.0627,3.1011,3.0436,3.0627,62167,0
1977-09-28,3.0627,3.1011,3.0436,3.0436,48482,0
1977-09-29,3.0436,3.1011,3.0436,3.0819,36256,0
1977-09-30,3.0819,3.1392,3.0819,3.12,34688,0
1977-10-03,3.12,3.12,3.1011,3.12,69689,0
1977-10-04,3.12,3.12,3.0819,3.0819,57674,0
1977-10-05,3.0819,3.1011,2.996,3.0244,101868,0
1977-10-06,3.0244,3.0819,2.996,3.0819,45242,0
1977-10-07,3.0819,3.0819,2.996,3.0244,61540,0
1977-10-10,3.0244,3.0436,2.996,3.0436,49630,0
1977-10-11,3.0436,3.0436,3.0244,3.0244,47017,0
1977-10-12,3.0244,3.0244,2.996,3.0244,69797,0
1977-10-13,3.0244,3.0436,2.996,2.996,146171,0
1977-10-14,2.996,2.996,2.9767,2.9767,50359,0
1977-10-17,2.9767,2.9767,2.9573,2.9573,78048,0
1977-10-18,2.9573,3.0436,2.9001,2.9001,52033,0
1977-10-19,2.9191,2.9573,2.9191,2.9384,53913,0
1977-10-20,2.9384,2.9384,2.9001,2.9384,76169,0
1977-10-21,2.9384,2.9384,2.9001,2.9191,75750,0
1977-10-24,2.9191,2.9384,2.9001,2.9191,69062,0
1977-10-25,2.9001,2.9001,2.8138,2.8331,121932,0
1977-10-26,2.8331,2.8809,2.8138,2.8809,76169,0
1977-10-27,2.8809,2.9573,2.8522,2.9191,95810,0
1977-10-28,2.9191,2.9573,2.9001,2.9573,50047,0
1977-10-31,2.9573,2.9767,2.9191,2.9191,73139,0
1977-11-01,2.9191,2.9191,2.8809,2.9001,121515,0
1977-11-02,2.9001,2.9001,2.8138,2.8138,54540,0
1977-11-03,2.8138,2.8809,2.8138,2.8522,51719,0
1977-11-04,2.8522,2.9384,2.8522,2.9001,160277,0
1977-11-07,2.9482,2.9767,2.8904,2.9767,40329,0
1977-11-08,2.9767,2.9767,2.9095,2.9286,40329,0
1977-11-09,2.9286,2.9767,2.9286,2.9482,45137,0
1977-11-10,2.9482,3.053,2.9482,3.0146,142933,0
1977-11-11,3.0146,3.0819,3.0146,3.0342,87139,0
1977-11-14,3.0342,3.053,2.996,3.0146,53702,0
1977-11-15,3.0146,3.0342,2.9767,3.0146,168739,0
1977-11-16,2.996,2.996,2.9482,2.9767,37196,0
1977-11-17,2.9767,2.996,2.9286,2.9767,50047,0
1977-11-18,2.9767,3.053,2.9767,3.0342,78883,0
1977-11-21,3.0342,3.0819,3.0146,3.0819,69062,0
1977-11-22,3.0819,3.12,3.0819,3.1011,135723,0
1977-11-23,3.1011,3.12,3.0819,3.0819,62899,0
1977-11-25,3.0819,3.12,3.053,3.0819,28314,0
1977-11-28,3.0819,3.1011,3.0146,3.0146,98319,0
1977-11-29,3.0146,3.0146,2.9482,2.9767,74392,0
1977-11-30,2.9767,2.996,2.9482,2.9767,40853,0
1977-12-01,2.9767,2.9767,2.9095,2.9482,44091,0
1977-12-02,2.9482,2.9767,2.9286,2.9482,42212,0
1977-12-05,2.9482,2.9767,2.9286,2.9286,53079,0
1977-12-06,2.9286,2.9286,2.8426,2.8713,150143,0
1977-12-07,2.8713,2.8904,2.8426,2.8426,118172,0
1977-12-08,2.8426,2.9095,2.8426,2.8713,77108,0
1977-12-09,2.8713,2.9286,2.8426,2.9095,93929,0
1977-12-12,2.9095,2.9095,2.8713,2.8904,80449,0
1977-12-13,2.8904,2.9767,2.8426,2.8713,131858,0
1977-12-14,2.8713,2.8904,2.8426,2.8426,96961,0
1977-12-15,2.8426,2.8904,2.8426,2.8713,64049,0
1977-12-16,2.8713,2.8904,2.8426,2.8713,66662,0
1977-12-19,2.8713,2.8904,2.8235,2.8426,138440,0
1977-12-20,2.8426,2.8426,2.8042,2.8042,105734,0
1977-12-21,2.8042,2.8713,2.8042,2.8713,99780,0
1977-12-22,2.8713,2.8904,2.8426,2.8904,104483,0
1977-12-23,2.8904,2.9286,2.8713,2.9286,47122,0
1977-12-27,2.9286,2.9286,2.8713,2.9095,50570,0
1977-12-28,2.9095,2.9095,2.8426,2.8713,109497,0
1977-12-29,2.8713,2.9095,2.8426,2.8904,60808,0
1977-12-30,2.8904,2.9095,2.8713,2.8904,68122,0
1978-01-03,2.8904,2.9482,2.8904,2.9095,58615,0
1978-01-04,2.8904,2.8904,2.8235,2.8713,91840,0
1978-01-05,2.8713,2.9095,2.8235,2.8426,46389,0
1978-01-06,2.8426,2.8426,2.8042,2.8426,55794,0
1978-01-09,2.8235,2.8235,2.7852,2.8042,85990,0
1978-01-10,2.8042,2.8235,2.7661,2.8042,98109,0
1978-01-11,2.8042,2.8042,2.747,2.7852,62482,0
1978-01-12,2.7852,2.8235,2.7661,2.8235,63734,0
1978-01-13,2.8235,2.8235,2.7661,2.8042,81601,0
1978-01-16,2.8042,2.8042,2.7182,2.7852,75750,0
1978-01-17,2.7852,2.8235,2.7852,2.7852,94141,0
1978-01-18,2.8042,2.8426,2.8042,2.8426,57987,0
1978-01-19,2.8426,2.8713,2.8235,2.8426,52869,0
1978-01-20,2.8426,2.8426,2.7852,2.8235,20477,0
1978-01-23,2.8235,2.8235,2.8042,2.8235,92154,0
1978-01-24,2.8235,2.8713,2.8042,2.8426,71885,0
1978-01-25,2.8426,2.8713,2.8235,2.8235,65722,0
1978-01-26,2.8235,2.8426,2.8042,2.8235,47853,0
1978-01-27,2.8235,2.8426,2.8042,2.8042,22883,0
1978-01-30,2.8042,2.8426,2.8042,2.8235,76691,0
1978-01-31,2.8235,2.8426,2.8042,2.8042,34688,0
1978-02-01,2.8042,2.8426,2.8042,2.8042,21002,0
1978-02-02,2.8042,2.8426,2.8042,2.8042,60180,0
1978-02-03,2.8042,2.8426,2.8042,2.8426,26434,0
1978-02-06,2.8426,2.8426,2.8235,2.8235,31031,0
1978-02-07,2.8235,2.9286,2.8235,2.9095,57152,0
1978-02-08,2.9482,2.9482,2.8809,2.9191,55376,0
1978-02-09,2.9191,2.9191,2.8809,2.8809,27688,0
1978-02-10,2.8809,2.9191,2.8617,2.9001,70839,0
1978-02-13,2.9001,2.9482,2.9001,2.9191,32284,0
1978-02-14,2.9191,2.9482,2.8617,2.8809,45448,0
1978-02-15,2.8809,2.8809,2.8331,2.8617,33853,0
1978-02-16,2.8331,2.8331,2.7754,2.8138,98527,0
1978-02-17,2.8138,2.8331,2.7948,2.8138,53599,0
1978-02-21,2.7948,2.7948,2.7565,2.7754,102287,0
1978-02-22,2.7754,2.7948,2.7279,2.7565,77738,0
1978-02-23,2.7565,2.7754,2.7279,2.7279,69797,0
1978-02-24,2.7279,2.7754,2.7279,2.7754,146694,0
1978-02-27,2.7754,2.7754,2.7279,2.7565,28631,0
1978-02-28,2.7279,2.7279,2.6894,2.7279,73032,0
1978-03-01,2.7279,2.7279,2.6894,2.7085,153068,0
1978-03-02,2.7085,2.7085,2.6894,2.7085,57674,0
1978-03-03,2.7085,2.7279,2.7085,2.7279,43882,0
1978-03-06,2.7279,2.7279,2.6894,2.7085,32912,0
1978-03-07,2.7085,2.7279,2.7085,2.7279,40538,0
1978-03-08,2.7279,2.7279,2.6894,2.7085,92780,0
1978-03-09,2.7085,2.7279,2.6894,2.7085,67182,0
1978-03-10,2.7085,2.7279,2.6703,2.7085,125799,0
1978-03-13,2.7279,2.7565,2.7279,2.7565,61853,0
1978-03-14,2.7565,2.7565,2.6894,2.7565,68855,0
1978-03-15,2.7565,2.7948,2.7279,2.7948,104901,0
1978-03-16,2.7948,2.7948,2.7565,2.7754,52136,0
1978-03-17,2.7754,2.8617,2.7754,2.8617,49316,0
1978-03-20,2.9001,2.967,2.9001,2.9482,77941,0
1978-03-21,2.9482,2.9482,2.8809,2.9001,45868,0
1978-03-22,2.9001,2.9001,2.8617,2.8809,33538,0
1978-03-23,2.8617,2.8617,2.8138,2.8331,53284,0
1978-03-27,2.8331,2.8331,2.7565,2.7754,67601,0
1978-03-28,2.7948,2.8331,2.7948,2.8331,40538,0
1978-03-29,2.8617,2.9191,2.8617,2.9001,92049,0
1978-03-30,2.9001,2.9191,2.8617,2.9001,120991,0
1978-03-31,2.9001,2.9191,2.8617,2.8809,40747,0
1978-04-03,2.8809,2.9191,2.8617,2.9191,31239,0
1978-04-04,2.9191,2.9191,2.8809,2.9001,45031,0
1978-04-05,2.9001,2.9482,2.8809,2.9191,78048,0
1978-04-06,2.9191,2.9482,2.9191,2.9482,18806,0
1978-04-07,2.9482,2.9482,2.9191,2.9191,43989,0
1978-04-10,2.9191,2.967,2.9001,2.967,99360,0
1978-04-11,2.967,3.0913,2.9191,2.9482,41583,0
1978-04-12,2.9482,2.9482,2.9191,2.9482,40747,0
1978-04-13,2.9482,2.967,2.9191,2.9482,169262,0
1978-04-14,2.9482,3.0052,2.9482,2.967,68749,0
1978-04-17,2.9861,3.0724,2.9861,3.0052,143980,0
1978-04-18,3.0052,3.0052,2.9482,2.967,67285,0
1978-04-19,2.967,3.053,2.9191,2.9482,80449,0
1978-04-20,2.9482,3.0052,2.9482,2.967,92468,0
1978-04-21,2.967,2.9861,2.9482,2.967,84212,0
1978-04-24,2.967,2.9861,2.9482,2.9861,57152,0
1978-04-25,2.9861,3.0342,2.9191,2.9482,105633,0
1978-04-26,2.9482,3.0342,2.9482,3.0052,133111,0
1978-04-27,3.0052,3.053,2.967,3.0052,92154,0
1978-04-28,3.0052,3.0052,2.967,2.9861,42942,0
1978-05-01,2.9861,3.0724,2.967,3.053,66556,0
1978-05-02,3.053,3.053,2.9861,3.0342,70943,0
1978-05-03,3.0342,3.0342,2.967,2.9861,118588,0
1978-05-04,2.9861,2.9861,2.9191,2.9482,69797,0
1978-05-05,2.9482,2.967,2.9191,2.967,64780,0
1978-05-08,2.967,2.967,2.9191,2.9482,64467,0
1978-05-09,2.9767,2.9767,2.9095,2.9384,31865,0
1978-05-10,2.9384,3.0627,2.9095,2.9573,44719,0
1978-05-11,2.9573,2.9573,2.9095,2.9095,85779,0
1978-05-12,2.9384,3.0052,2.9384,2.9767,86828,0
1978-05-15,2.9767,3.0052,2.9573,3.0052,69689,0
1978-05-16,3.0052,3.0436,3.0052,3.0436,56212,0
1978-05-17,3.0436,3.0436,3.0244,3.0244,36673,0
1978-05-18,3.0244,3.0627,3.0052,3.0052,91422,0
1978-05-19,3.0052,3.0052,2.9573,3.0052,42735,0
1978-05-22,3.0052,3.0244,2.9767,2.9767,46077,0
1978-05-23,2.9767,3.0052,2.9573,3.0052,70212,0
1978-05-24,3.0052,3.0052,2.9573,2.9767,70525,0
1978-05-25,2.9767,3.0244,2.9767,3.0244,43989,0
1978-05-26,3.0052,3.0052,2.9573,2.9767,44823,0
1978-05-30,2.9767,3.0052,2.9573,2.9767,38867,0
1978-05-31,2.9767,3.0244,2.9573,3.0052,42420,0
1978-06-01,3.0052,3.0244,2.9767,2.9767,35211,0
1978-06-02,2.9767,3.0244,2.9573,3.0052,63631,0
1978-06-05,3.0052,3.0244,2.9573,3.0244,65926,0
1978-06-06,3.0244,3.0627,3.0052,3.0244,79824,0
1978-06-07,3.0052,3.0052,2.9573,2.9767,36152,0
1978-06-08,2.9767,2.9767,2.9384,2.9384,85572,0
1978-06-09,2.9384,2.9767,2.9384,2.9767,49525,0
1978-06-12,2.9767,3.0052,2.9573,2.9767,58925,0
1978-06-13,2.9767,3.0052,2.9573,2.9767,85779,0
1978-06-14,2.9767,3.0052,2.9095,2.9384,93721,0
1978-06-15,2.9384,2.9573,2.9095,2.9095,149828,0
1978-06-16,2.9095,2.9384,2.8904,2.9095,97587,0
1978-06-19,2.9095,2.9573,2.9095,2.9384,78048,0
1978-06-20,2.9384,2.9573,2.9095,2.9095,149306,0
1978-06-21,2.9095,2.9095,2.8904,2.8904,129350,0
1978-06-22,2.8904,2.9095,2.8904,2.8904,66556,0
1978-06-23,2.8904,2.9095,2.8904,2.8904,94976,0
1978-06-26,2.8904,2.9095,2.8904,2.9095,40018,0
1978-06-27,2.9095,2.9095,2.8713,2.8904,110018,0
1978-06-28,2.8904,2.9095,2.8904,2.9095,32180,0
1978-06-29,2.9095,2.9384,2.8904,2.9384,26852,0
1978-06-30,2.9384,2.9384,2.9095,2.9384,21209,0
1978-07-03,2.9384,2.9384,2.9095,2.9384,33747,0
1978-07-05,2.9384,2.9384,2.8904,2.9384,48270,0
1978-07-06,2.9384,2.9384,2.8904,2.8904,75123,0
1978-07-07,2.8904,2.9384,2.8904,2.9095,40645,0
1978-07-10,2.9095,2.9095,2.8904,2.9095,70839,0
1978-07-11,2.9095,2.9384,2.8904,2.9095,22985,0
1978-07-12,2.9095,2.9384,2.8904,2.9095,31137,0
1978-07-13,2.9095,2.9095,2.8713,2.8713,57882,0
1978-07-14,2.8713,2.9095,2.8713,2.9095,32284,0
1978-07-17,2.9095,2.9384,2.8904,2.9095,42629,0
1978-07-18,2.9095,2.9095,2.8522,2.8904,41687,0
1978-07-19,2.8904,2.8904,2.8522,2.8904,147947,0
1978-07-20,2.8904,2.8904,2.8713,2.8713,49106,0
1978-07-21,2.8713,2.8713,2.8522,2.8713,37300,0
1978-07-24,2.8713,2.8904,2.8522,2.8522,56525,0
1978-07-25,2.8522,2.9384,2.8522,2.9384,65303,0
1978-07-26,2.9384,2.9573,2.9095,2.9384,196949,0
1978-07-27,2.9384,3.0052,2.9095,3.0052,216281,0
1978-07-28,3.0052,3.0436,2.9767,3.0436,97902,0
1978-07-31,3.0913,3.1966,3.0913,3.1966,91319,0
1978-08-01,3.1966,3.216,3.1776,3.1776,192352,0
1978-08-02,3.1776,3.216,3.1296,3.216,52869,0
1978-08-03,3.216,3.216,3.1106,3.1296,75228,0
1978-08-04,3.1296,3.1776,3.1106,3.1489,64360,0
1978-08-07,3.1489,3.1966,3.1489,3.1966,116082,0
1978-08-08,3.1966,3.216,3.1776,3.216,131333,0
1978-08-09,3.2733,3.2733,3.2062,3.2062,103123,0
1978-08-10,3.2062,3.2062,3.1678,3.1873,67394,0
1978-08-11,3.1873,3.1873,3.12,3.12,143765,0
1978-08-14,3.12,3.1873,3.12,3.1392,140840,0
1978-08-15,3.1392,3.1678,3.1392,3.1678,76482,0
1978-08-16,3.1678,3.2062,3.12,3.1392,194755,0
1978-08-17,3.1873,3.2062,3.1873,3.2062,188276,0
1978-08-18,3.2062,3.2542,3.2062,3.2542,223488,0
1978-08-21,3.2542,3.2542,3.2062,3.2349,257760,0
1978-08-22,3.2062,3.2062,3.1873,3.1873,94141,0
1978-08-23,3.1873,3.1873,3.1392,3.1392,211367,0
1978-08-24,3.1392,3.1678,3.12,3.1678,107199,0
1978-08-25,3.1678,3.1678,3.0052,3.1678,30301,0
1978-08-28,3.1678,3.1678,3.0724,3.1011,126526,0
1978-08-29,3.1011,3.1392,3.0724,3.1011,94347,0
1978-08-30,3.1011,3.12,3.0342,3.0342,163202,0
1978-08-31,3.0342,3.053,3.0052,3.0052,94766,0
1978-09-01,3.0052,3.053,3.0052,3.0052,156933,0
1978-09-05,3.0052,3.053,3.0052,3.0342,120156,0
1978-09-06,3.0342,3.053,3.0052,3.053,188381,0
1978-09-07,3.053,3.1011,3.053,3.053,168426,0
1978-09-08,3.053,3.12,3.053,3.0724,177725,0
1978-09-11,3.0724,3.1011,3.053,3.1011,270716,0
1978-09-12,3.1011,3.1011,3.053,3.0724,70423,0
1978-09-13,3.0724,3.1011,3.053,3.0724,128199,0
1978-09-14,3.0724,3.0724,3.053,3.053,91632,0
1978-09-15,3.053,3.053,3.0052,3.053,67182,0
1978-09-18,3.053,3.1011,3.053,3.053,120885,0
1978-09-19,3.053,3.0724,3.053,3.053,77214,0
1978-09-20,3.053,3.0724,3.0052,3.0342,77524,0
1978-09-21,3.0342,3.053,3.0342,3.0342,98633,0
1978-09-22,3.0342,3.1392,3.0342,3.053,72930,0
1978-09-25,3.053,3.0724,3.0052,3.0342,179918,0
1978-09-26,3.0342,3.053,3.0052,3.053,51719,0
1978-09-27,3.053,3.053,3.0342,3.053,56420,0
1978-09-28,3.053,3.053,3.0342,3.053,26330,0
1978-09-29,3.053,3.0724,3.053,3.0724,140636,0
1978-10-02,3.0724,3.0724,3.053,3.0724,72930,0
1978-10-03,3.1011,3.12,3.1011,3.1011,51929,0
1978-10-04,3.1011,3.1011,3.053,3.1011,145022,0
1978-10-05,3.1011,3.1011,3.0724,3.1011,64780,0
1978-10-06,3.1011,3.1011,3.0724,3.1011,85049,0
1978-10-09,3.1011,3.12,3.0724,3.12,67703,0
1978-10-10,3.12,3.1392,3.0724,3.12,82541,0
1978-10-11,3.12,3.1678,3.1011,3.1678,105633,0
1978-10-12,3.1678,3.2062,3.1678,3.1873,129350,0
1978-10-13,3.1873,3.1873,3.1392,3.1678,43361,0
1978-10-16,3.1678,3.1678,3.12,3.12,49525,0
1978-10-17,3.0724,3.0724,3.0342,3.053,71257,0
1978-10-18,3.053,3.053,3.0342,3.053,118900,0
1978-10-19,3.053,3.053,3.0052,3.0342,158291,0
1978-10-20,3.0052,3.0052,2.967,2.9861,55376,0
1978-10-23,2.9861,2.9861,2.8809,2.9001,72930,0
1978-10-24,2.9191,2.967,2.9191,2.9482,61957,0
1978-10-25,2.9482,2.967,2.9001,2.9001,245429,0
1978-10-26,2.9191,2.9861,2.9191,2.9482,32808,0
1978-10-27,2.9482,2.967,2.8331,2.8331,324105,0
1978-10-30,2.8331,2.8331,2.7182,2.8138,86930,0
1978-10-31,2.8138,2.8522,2.7661,2.7852,55897,0
1978-11-01,2.7852,2.8522,2.7852,2.8331,70315,0
1978-11-02,2.8331,2.8809,2.747,2.7661,135409,0
1978-11-03,2.7661,2.7661,2.7182,2.7182,100721,0
1978-11-06,2.7182,2.7852,2.7182,2.7852,103647,0
1978-11-07,2.7852,2.7852,2.747,2.7852,38136,0
1978-11-08,2.7852,2.8522,2.7661,2.8522,51197,0
1978-11-09,2.8522,2.9001,2.8522,2.8522,79197,0
1978-11-10,2.9095,2.9384,2.8713,2.8904,95915,0
1978-11-13,2.8904,2.9095,2.8713,2.8713,34793,0
1978-11-14,2.8713,2.8904,2.8235,2.8235,42629,0
1978-11-15,2.8235,2.8713,2.8235,2.8235,38973,0
1978-11-16,2.8235,2.9095,2.8235,2.8713,39913,0
1978-11-17,2.8904,2.9384,2.8904,2.9095,47750,0
1978-11-20,2.9095,2.9384,2.9095,2.9384,57570,0
1978-11-21,2.9384,2.9384,2.9095,2.9095,38657,0
1978-11-22,2.9095,2.9573,2.9095,2.9384,33538,0
1978-11-24,2.9384,2.9573,2.9384,2.9573,14837,0
1978-11-27,2.9573,2.9573,2.9095,2.9384,40119,0
1978-11-28,2.9384,2.9384,2.8904,2.8904,52239,0
1978-11-29,2.8904,2.8904,2.8235,2.8713,57152,0
1978-11-30,2.8713,2.8713,2.8235,2.8426,24241,0
1978-12-01,2.8426,2.8904,2.8426,2.8713,57987,0
1978-12-04,2.8713,2.8904,2.8426,2.8713,30926,0
1978-12-05,2.8713,2.9095,2.8426,2.8904,135824,0
1978-12-06,2.8904,2.9095,2.8426,2.8426,79302,0
1978-12-07,2.8426,2.8904,2.8426,2.8426,107199,0
1978-12-08,2.8426,2.8713,2.8235,2.8713,61644,0
1978-12-11,2.8713,2.8713,2.8235,2.8426,65508,0
1978-12-12,2.8426,2.8713,2.8235,2.8713,60600,0
1978-12-13,2.8713,2.8904,2.8426,2.8426,83688,0
1978-12-14,2.8426,2.9384,2.8426,2.9095,93929,0
1978-12-15,2.9095,2.9095,2.8904,2.8904,50153,0
1978-12-18,2.8904,2.8904,2.8235,2.8235,89749,0
1978-12-19,2.8235,2.8426,2.8042,2.8235,54332,0
1978-12-20,2.8235,2.9384,2.8235,2.8904,61018,0
1978-12-21,2.8904,2.9384,2.8904,2.8904,85572,0
1978-12-22,2.9095,2.9384,2.9095,2.9384,35628,0
1978-12-26,2.9384,2.9861,2.9384,2.9861,81601,0
1978-12-27,2.9861,3.053,2.9384,3.053,85363,0
1978-12-28,3.0244,3.0244,2.9861,3.0244,68333,0
1978-12-29,2.9861,2.9861,2.9095,2.9095,76169,0
1979-01-02,2.9095,2.9384,2.8904,2.9384,43258,0
1979-01-03,2.9384,3.0244,2.8904,3.0052,52347,0
1979-01-04,3.0052,3.0724,2.9861,3.0724,56838,0
1979-01-05,3.0724,3.0913,3.0244,3.0724,118693,0
1979-01-08,3.0724,3.2255,3.0244,3.0913,38450,0
1979-01-09,3.0913,3.1392,3.0724,3.12,67809,0
1979-01-10,3.12,3.1392,3.12,3.12,34583,0
1979-01-11,3.12,3.12,3.0913,3.12,27479,0
1979-01-12,3.12,3.1392,3.12,3.12,244279,0
1979-01-15,3.12,3.1392,3.12,3.12,132274,0
1979-01-16,3.12,3.1392,3.0724,3.12,58615,0
1979-01-17,3.12,3.1392,3.12,3.12,27063,0
1979-01-18,3.12,3.2733,3.12,3.2542,204470,0
1979-01-19,3.2542,3.3214,3.2542,3.2733,158186,0
1979-01-22,3.2733,3.3214,3.2733,3.3214,83167,0
1979-01-23,3.3214,3.4073,3.302,3.4073,146273,0
1979-01-24,3.4073,3.4073,3.3401,3.3401,82960,0
1979-01-25,3.3401,3.369,3.2733,3.3401,86614,0
1979-01-26,3.3401,3.4073,3.3401,3.369,56212,0
1979-01-29,3.369,3.369,3.3214,3.3214,58093,0
1979-01-30,3.3214,3.3214,3.302,3.3214,42523,0
1979-01-31,3.3214,3.3214,3.2255,3.3214,165812,0
1979-02-01,3.3214,3.3214,3.2062,3.2062,168739,0
1979-02-02,3.2062,3.2062,3.1585,3.1873,74705,0
1979-02-05,3.1873,3.1873,3.12,3.1392,78676,0
1979-02-06,3.1392,3.1585,3.1392,3.1585,75332,0
1979-02-07,3.1392,3.1392,3.053,3.12,115141,0
1979-02-08,3.1776,3.1776,3.1296,3.1296,152962,0
1979-02-09,3.1296,3.1585,3.1106,3.1106,343017,0
1979-02-12,3.0819,3.0819,3.0146,3.0819,60495,0
1979-02-13,3.0819,3.1296,3.0819,3.1106,88497,0
1979-02-14,3.1106,3.1296,3.0819,3.1106,78572,0
1979-02-15,3.1106,3.1106,3.0627,3.0819,25076,0
1979-02-16,3.0819,3.1106,3.0627,3.1106,80449,0
1979-02-20,3.1106,3.1106,3.0627,3.1106,71987,0
1979-02-21,3.1106,3.1585,3.1106,3.1106,110018,0
1979-02-22,3.1106,3.1296,3.0627,3.1296,57361,0
1979-02-23,3.1106,3.1106,3.0627,3.0627,71885,0
1979-02-26,3.0627,3.0819,3.0627,3.0627,39702,0
1979-02-27,3.0627,3.0819,3.0342,3.0342,26748,0
1979-02-28,3.0342,3.0627,3.0146,3.0342,44300,0
1979-03-01,3.0342,3.0627,3.0146,3.0342,21418,0
1979-03-02,3.0342,3.0819,3.0342,3.0627,49942,0
1979-03-05,3.0627,3.0819,3.0627,3.0627,14837,0
1979-03-06,3.0627,3.0819,3.0627,3.0627,53496,0
1979-03-07,3.0627,3.1106,3.0627,3.0819,142515,0
1979-03-08,3.1106,3.1776,3.1106,3.1776,67079,0
1979-03-09,3.1776,3.1776,3.1296,3.1296,74496,0
1979-03-12,3.1296,3.1296,3.0819,3.1106,28314,0
1979-03-13,3.1106,3.1585,3.1106,3.1296,41898,0
1979-03-14,3.1296,3.1585,3.0819,3.1106,77214,0
1979-03-15,3.0819,3.0819,3.0627,3.0819,80449,0
1979-03-16,3.0819,3.1106,3.0627,3.0819,48900,0
1979-03-19,3.0819,3.1296,3.0819,3.1106,62270,0
1979-03-20,3.1106,3.1585,3.1106,3.1106,38657,0
1979-03-21,3.1106,3.1776,3.1106,3.1776,88077,0
1979-03-22,3.1776,3.2446,3.1776,3.1966,90064,0
1979-03-23,3.1966,3.2255,3.1776,3.1966,69377,0
1979-03-26,3.1966,3.1966,3.1585,3.1776,45555,0
1979-03-27,3.1776,3.2255,3.1585,3.2255,47644,0
1979-03-28,3.2255,3.2255,3.1106,3.1106,95915,0
1979-03-29,3.1106,3.1106,3.0146,3.0342,119217,0
1979-03-30,3.0342,3.0627,3.0342,3.0627,92049,0
1979-04-02,3.0627,3.0819,3.0342,3.0627,46705,0
1979-04-03,3.0627,3.1106,3.0342,3.1106,96961,0
1979-04-04,3.1296,3.1776,3.1296,3.1296,93302,0
1979-04-05,3.1296,3.1966,3.1296,3.1966,40957,0
1979-04-06,3.1966,3.1966,3.1776,3.1776,66345,0
1979-04-09,3.1776,3.1776,3.1585,3.1585,73139,0
1979-04-10,3.1585,3.2446,3.1585,3.1966,145126,0
1979-04-11,3.1966,3.2922,3.1966,3.2255,131231,0
1979-04-12,3.2255,3.2922,3.2255,3.2733,95810,0
1979-04-16,3.2733,3.2733,3.2446,3.2446,75228,0
1979-04-17,3.2446,3.2922,3.2446,3.2446,223176,0
1979-04-18,3.2446,3.3401,3.2446,3.3117,45448,0
1979-04-19,3.3117,3.3401,3.3117,3.3401,52136,0
1979-04-20,3.3117,3.3117,3.2922,3.3117,58823,0
1979-04-23,3.2922,3.2922,3.2733,3.2922,43151,0
1979-04-24,3.2922,3.3401,3.2733,3.2922,180757,0
1979-04-25,3.2922,3.3401,3.2733,3.3117,44300,0
1979-04-26,3.3117,3.3401,3.2922,3.3117,29153,0
1979-04-27,3.2922,3.2922,3.2733,3.2922,39807,0
1979-04-30,3.2733,3.2733,3.2255,3.2255,244073,0
1979-05-01,3.2255,3.2446,3.1966,3.2255,84005,0
1979-05-02,3.1966,3.1966,3.1776,3.1776,17657,0
1979-05-03,3.1776,3.1966,3.1585,3.1585,31973,0
1979-05-04,3.1585,3.1776,3.1585,3.1585,27063,0
1979-05-07,3.1585,3.1585,3.0819,3.1106,103229,0
1979-05-08,3.1106,3.1106,3.0342,3.0627,780068,0
1979-05-09,3.1011,3.1011,3.053,3.1011,61748,0
1979-05-10,3.1011,3.1011,3.053,3.053,25493,0
1979-05-11,3.053,3.0724,3.0244,3.0724,29153,0
1979-05-14,3.053,3.053,3.0052,3.0052,79824,0
1979-05-15,3.0052,3.053,3.0052,3.0244,34061,0
1979-05-16,3.0244,3.053,3.0244,3.053,38450,0
1979-05-17,3.053,3.1011,3.0244,3.0724,71466,0
1979-05-18,3.0724,3.0724,3.053,3.0724,38136,0
1979-05-21,3.053,3.053,3.0052,3.053,44719,0
1979-05-22,3.053,3.053,3.0052,3.0052,85885,0
1979-05-23,3.0052,3.053,3.0052,3.0244,119318,0
1979-05-24,3.0244,3.053,3.0244,3.0244,87766,0
1979-05-25,3.0244,3.0724,3.0244,3.053,20165,0
1979-05-29,3.053,3.053,3.0244,3.053,68749,0
1979-05-30,3.053,3.053,3.0052,3.0244,74810,0
1979-05-31,3.0244,3.1011,3.0244,3.1011,124859,0
1979-06-01,3.1011,3.12,3.0724,3.0724,81705,0
1979-06-04,3.0724,3.12,3.0724,3.0724,47540,0
1979-06-05,3.0724,3.0724,3.053,3.053,45448,0
1979-06-06,3.053,3.1489,3.053,3.12,91108,0
1979-06-07,3.12,3.1489,3.0724,3.0724,90064,0
1979-06-08,3.0724,3.1011,3.0724,3.1011,58925,0
1979-06-11,3.1011,3.1489,3.0724,3.12,32808,0
1979-06-12,3.1966,3.2637,3.1966,3.2446,85261,0
1979-06-13,3.2446,3.2637,3.216,3.216,29776,0
1979-06-14,3.1966,3.1966,3.12,3.1966,80661,0
1979-06-15,3.1489,3.1489,3.0724,3.0724,46705,0
1979-06-18,3.1011,3.12,3.1011,3.12,48792,0
1979-06-19,3.1011,3.1011,3.0724,3.0724,33644,0
1979-06-20,3.0724,3.1011,3.0244,3.053,332463,0
1979-06-21,3.053,3.0724,3.0052,3.0244,186083,0
1979-06-22,3.053,3.0724,3.0052,3.0244,186083,0
1979-06-25,3.0244,3.0244,2.9861,3.0052,74705,0
1979-06-26,3.0052,3.0244,2.9861,3.0052,61334,0
1979-06-27,3.0052,3.053,2.9861,3.053,98109,0
1979-06-28,3.0244,3.0244,2.9861,2.9861,117647,0
1979-06-29,2.9861,3.0052,2.9861,2.9861,110334,0
1979-07-02,2.9861,3.0052,2.9573,2.9573,52554,0
1979-07-03,2.9573,2.9861,2.9573,2.9861,128930,0
1979-07-05,2.9861,2.9861,2.9384,2.9573,82750,0
1979-07-06,2.9384,2.9384,2.8904,2.8904,454395,0
1979-07-09,2.8904,2.8904,2.8138,2.8904,222442,0
1979-07-10,2.8904,2.8904,2.8138,2.8617,284611,0
1979-07-11,2.8617,2.8904,2.8138,2.8617,128409,0
1979-07-12,2.8617,2.8617,2.8138,2.8138,112944,0
1979-07-13,2.8138,2.8617,2.8138,2.8138,65824,0
1979-07-16,2.8426,2.8617,2.8426,2.8426,68749,0
1979-07-17,2.8426,2.8617,2.8426,2.8426,89855,0
1979-07-18,2.8426,2.8617,2.8426,2.8617,73243,0
1979-07-19,2.8617,2.9573,2.8617,2.8617,55061,0
1979-07-20,2.8617,2.9095,2.8617,2.8904,91319,0
1979-07-23,2.8904,2.8904,2.8617,2.8617,160484,0
1979-07-24,2.8904,2.9384,2.8904,2.9384,51300,0
1979-07-25,2.9384,2.9573,2.9095,2.9573,168531,0
1979-07-26,2.9573,3.0244,2.9573,2.9861,67809,0
1979-07-27,2.9861,3.0052,2.9573,2.9861,58720,0
1979-07-30,2.9861,3.0052,2.9861,2.9861,57466,0
1979-07-31,2.9861,3.0244,2.9861,3.0244,60913,0
1979-08-01,3.0244,3.0244,2.9573,3.0052,69586,0
1979-08-02,2.9861,2.9861,2.9573,2.9573,8568,0
1979-08-03,2.9573,2.9861,2.9573,2.9573,38657,0
1979-08-06,2.9573,2.9861,2.9573,2.9573,231218,0
1979-08-07,2.9573,2.9861,2.8904,2.9573,84005,0
1979-08-08,2.9573,2.9861,2.9384,2.9573,159439,0
1979-08-09,2.9573,2.9573,2.9095,2.9384,197578,0
1979-08-10,2.9384,2.9573,2.9095,2.9384,171770,0
1979-08-13,2.9286,2.9286,2.8809,2.9001,245849,0
1979-08-14,2.9001,2.9286,2.9001,2.9286,139170,0
1979-08-15,2.9286,2.9286,2.9001,2.9001,200607,0
1979-08-16,2.9001,2.9286,2.9001,2.9286,146798,0
1979-08-17,2.9286,2.9482,2.9001,2.9482,113888,0
1979-08-20,2.9482,2.9767,2.9482,2.9767,106675,0
1979-08-21,2.9767,2.996,2.9767,2.9767,216591,0
1979-08-22,2.9767,2.9767,2.9482,2.9767,109395,0
1979-08-23,2.9767,2.996,2.9482,2.996,87242,0
1979-08-24,2.996,2.996,2.9767,2.9767,57256,0
1979-08-27,2.9767,2.996,2.9767,2.9767,41165,0
1979-08-28,2.9767,3.0244,2.9767,2.9767,38345,0
1979-08-29,2.9767,2.996,2.9767,2.9767,70943,0
1979-08-30,2.9767,2.996,2.9767,2.996,29776,0
1979-08-31,2.996,2.996,2.9482,2.996,41687,0
1979-09-04,2.996,2.996,2.9482,2.9482,47750,0
1979-09-05,2.9286,2.9286,2.9001,2.9001,106364,0
1979-09-06,2.9001,2.9286,2.9001,2.9001,55376,0
1979-09-07,2.9001,2.9767,2.9001,2.9286,40645,0
1979-09-10,2.9286,2.9482,2.9286,2.9482,23196,0
1979-09-11,2.9482,2.9767,2.9286,2.9767,47853,0
1979-09-12,2.9767,2.9767,2.9482,2.9767,40436,0
1979-09-13,2.9767,2.9767,2.9482,2.9482,75750,0
1979-09-14,2.9482,2.996,2.9286,2.9482,129556,0
1979-09-17,2.9482,2.9482,2.8809,2.9482,310105,0
1979-09-18,2.9482,3.12,2.9286,2.9286,159754,0
1979-09-19,2.9286,2.9286,2.9001,2.9001,185875,0
1979-09-20,2.9001,2.9286,2.9001,2.9001,45031,0
1979-09-21,2.9001,2.9482,2.8809,2.9482,127676,0
1979-09-24,2.9482,2.9482,2.9286,2.9286,175323,0
1979-09-25,2.9286,2.9482,2.9286,2.9286,69481,0
1979-09-26,2.9286,2.9767,2.9286,2.9286,69377,0
1979-09-27,2.9286,2.9286,2.9001,2.9286,56733,0
1979-09-28,2.9286,2.9286,2.9001,2.9286,79824,0
1979-10-01,2.9286,2.9286,2.9001,2.9286,57047,0
1979-10-02,2.9286,2.9286,2.9001,2.9286,59343,0
1979-10-03,2.9286,2.9286,2.9001,2.9001,117438,0
1979-10-04,2.9001,2.9286,2.8522,2.9001,91632,0
1979-10-05,2.9001,2.9286,2.8809,2.9001,188696,0
1979-10-08,2.9001,2.9286,2.9001,2.9001,104065,0
1979-10-09,2.9001,2.9001,2.8331,2.8522,109079,0
1979-10-10,2.8522,2.8809,2.8042,2.8522,182427,0
1979-10-11,2.8522,2.8809,2.8331,2.8809,64467,0
1979-10-12,2.8809,2.9001,2.8331,2.8522,53079,0
1979-10-15,2.8522,2.8522,2.8042,2.8042,71569,0
1979-10-16,2.8042,2.8522,2.8042,2.8331,109917,0
1979-10-17,2.8331,2.8331,2.7852,2.7852,64360,0
1979-10-18,2.7852,2.8042,2.7565,2.7852,65824,0
1979-10-19,2.7565,2.7565,2.6894,2.7371,72722,0
1979-10-22,2.7085,2.7085,2.6609,2.7085,69169,0
1979-10-23,2.7085,2.8331,2.6417,2.6609,45345,0
1979-10-24,2.6609,2.6894,2.6417,2.6609,52136,0
1979-10-25,2.6609,2.6894,2.5937,2.5937,201443,0
1979-10-26,2.5937,2.6417,2.4978,2.5173,141679,0
1979-10-29,2.5173,2.5651,2.4693,2.4978,107094,0
1979-10-30,2.4978,2.5173,2.4693,2.4693,78989,0
1979-10-31,2.4693,2.4978,2.4214,2.4501,69377,0
1979-11-01,2.4501,2.4978,2.4214,2.4978,54540,0
1979-11-02,2.4978,2.5173,2.4214,2.4693,114201,0
1979-11-05,2.4693,2.4693,2.4214,2.4693,57780,0
1979-11-06,2.4693,2.4693,2.4501,2.4501,32702,0
1979-11-07,2.4501,2.4693,2.4501,2.4693,47331,0
1979-11-08,2.4693,2.5173,2.4501,2.4978,65824,0
1979-11-09,2.4978,2.5459,2.4693,2.4978,93200,0
1979-11-12,2.4978,2.6417,2.4501,2.5173,320343,0
1979-11-13,2.5555,2.5555,2.479,2.5077,319924,0
1979-11-14,2.5077,2.5363,2.479,2.5363,73557,0
1979-11-15,2.5363,2.5363,2.5077,2.5363,134994,0
1979-11-16,2.5363,2.5363,2.479,2.5077,334972,0
1979-11-19,2.5077,2.5363,2.479,2.5077,105528,0
1979-11-20,2.5077,2.5077,2.3831,2.412,313136,0
1979-11-21,2.412,2.412,2.3353,2.364,149514,0
1979-11-23,2.364,2.4597,2.364,2.412,83483,0
1979-11-26,2.412,2.5077,2.412,2.4597,185664,0
1979-11-27,2.4597,2.479,2.431,2.431,96646,0
1979-11-28,2.431,2.5077,2.431,2.5077,145439,0
1979-11-29,2.5077,2.5363,2.479,2.5363,96545,0
1979-11-30,2.5363,2.5555,2.479,2.5363,197681,0
1979-12-03,2.5363,2.5363,2.479,2.5077,146694,0
1979-12-04,2.5077,2.5363,2.479,2.5077,120467,0
1979-12-05,2.5077,2.5363,2.479,2.479,123707,0
1979-12-06,2.479,2.5363,2.4597,2.5077,138962,0
1979-12-07,2.5077,2.5555,2.5077,2.5077,166024,0
1979-12-10,2.5363,2.5555,2.5363,2.5363,172709,0
1979-12-11,2.5363,2.6319,2.5077,2.6319,154009,0
1979-12-12,2.6319,2.651,2.584,2.651,150143,0
1979-12-13,2.651,2.6799,2.6035,2.6035,73973,0
1979-12-14,2.6035,2.6799,2.6035,2.6035,108141,0
1979-12-17,2.6035,2.6035,2.5363,2.6035,138545,0
1979-12-18,2.6035,2.6035,2.5555,2.6035,146381,0
1979-12-19,2.6035,2.6035,2.5555,2.5555,143348,0
1979-12-20,2.5555,2.5555,2.5077,2.5077,123498,0
1979-12-21,2.5077,2.5555,2.5077,2.5077,98527,0
1979-12-24,2.5077,2.5363,2.5077,2.5363,44091,0
1979-12-26,2.5363,2.5555,2.479,2.5077,75855,0
1979-12-27,2.5077,2.5363,2.5077,2.5363,90797,0
1979-12-28,2.5363,2.5363,2.5077,2.5363,87454,0
1979-12-31,2.5363,2.5555,2.5077,2.5363,148157,0
1980-01-02,2.5363,2.5363,2.5077,2.5363,46182,0
1980-01-03,2.5363,2.5555,2.4597,2.5555,70004,0
1980-01-04,2.5555,2.5555,2.4597,2.5555,58301,0
1980-01-07,2.5363,2.5363,2.479,2.5077,303314,0
1980-01-08,2.5077,2.584,2.479,2.584,160904,0
1980-01-09,2.584,2.6035,2.5363,2.6035,85465,0
1980-01-10,2.6035,2.651,2.6035,2.651,65824,0
1980-01-11,2.651,2.7085,2.651,2.7085,141783,0
1980-01-14,2.7279,2.8809,2.7279,2.8809,146273,0
1980-01-15,2.8809,2.9767,2.8809,2.8809,127051,0
1980-01-16,2.8809,2.9001,2.7754,2.8042,158710,0
1980-01-17,2.8042,2.8042,2.7085,2.7279,121932,0
1980-01-18,2.7279,2.7279,2.6319,2.7085,68540,0
1980-01-21,2.7085,2.7565,2.7085,2.7279,65196,0
1980-01-22,2.7279,2.7754,2.7085,2.7279,99780,0
1980-01-23,2.7279,2.7279,2.6799,2.7279,80558,0
1980-01-24,2.7279,2.7279,2.5555,2.7279,36256,0
1980-01-25,2.7085,2.7085,2.651,2.6799,74705,0
1980-01-28,2.6799,2.7085,2.651,2.7085,24343,0
1980-01-29,2.7085,2.7279,2.6799,2.7279,86513,0
1980-01-30,2.7279,2.7279,2.7085,2.7279,69689,0
1980-01-31,2.7279,2.7565,2.7085,2.7085,106783,0
1980-02-01,2.7085,2.7085,2.6799,2.7085,40018,0
1980-02-04,2.7085,2.7279,2.6799,2.7085,62796,0
1980-02-05,2.7085,2.7085,2.6799,2.7085,33853,0
1980-02-06,2.7085,2.7754,2.7085,2.7279,91526,0
1980-02-07,2.7565,2.8235,2.7565,2.8235,151918,0
1980-02-08,2.8138,2.8138,2.7948,2.8138,61225,0
1980-02-11,2.7661,2.7661,2.6703,2.6894,186814,0
1980-02-12,2.6894,2.7182,2.5651,2.5937,197263,0
1980-02-13,2.5937,2.6128,2.5651,2.6128,165920,0
1980-02-14,2.6128,2.6128,2.5651,2.5937,137604,0
1980-02-15,2.5937,2.5937,2.5363,2.5651,197471,0
1980-02-19,2.5651,2.5651,2.5173,2.5363,380109,0
1980-02-20,2.5363,2.5651,2.5173,2.5651,75018,0
1980-02-21,2.5363,2.5363,2.4884,2.5173,112321,0
1980-02-22,2.5173,2.5363,2.4406,2.4693,307703,0
1980-02-25,2.4693,2.4884,2.412,2.4406,105734,0
1980-02-26,2.4406,2.4693,2.412,2.412,137604,0
1980-02-27,2.412,2.4693,2.412,2.4693,64672,0
1980-02-28,2.4693,2.4693,2.4406,2.4406,75750,0
1980-02-29,2.4406,2.4884,2.4406,2.4884,41687,0
1980-03-03,2.4884,2.5363,2.412,2.412,251593,0
1980-03-04,2.3929,2.3929,2.316,2.3353,270924,0
1980-03-05,2.3353,2.3353,2.2397,2.2397,394002,0
1980-03-06,2.2397,2.2684,2.2108,2.2397,130079,0
1980-03-07,2.2397,2.364,2.1916,2.2108,246164,0
1980-03-10,2.2108,2.2108,2.163,2.1916,130603,0
1980-03-11,2.1916,2.2397,2.1916,2.2397,132170,0
1980-03-12,2.2397,2.2397,2.1916,2.2397,149620,0
1980-03-13,2.2397,2.2397,2.1916,2.2108,245743,0
1980-03-14,2.2108,2.2397,2.1916,2.2397,199772,0
1980-03-17,2.2397,2.2684,2.2108,2.2684,110018,0
1980-03-18,2.2684,2.316,2.2684,2.316,153277,0
1980-03-19,2.316,2.3353,2.2874,2.2874,52659,0
1980-03-20,2.2874,2.2874,2.2684,2.2684,51093,0
1980-03-21,2.2684,2.2874,2.2684,2.2874,61540,0
1980-03-24,2.2874,2.2874,2.2684,2.2874,67809,0
1980-03-25,2.2874,2.2874,2.2684,2.2874,38450,0
1980-03-26,2.2874,2.364,2.2684,2.2684,34793,0
1980-03-27,2.2684,2.2684,2.2108,2.2684,41165,0
1980-03-28,2.2684,2.2874,2.2397,2.2684,73557,0
1980-03-31,2.3353,2.364,2.3353,2.364,68749,0
1980-04-01,2.364,2.3929,2.3353,2.3929,34479,0
1980-04-02,2.3929,2.3929,2.364,2.3929,193919,0
1980-04-03,2.3929,2.3929,2.364,2.3929,58823,0
1980-04-07,2.3929,2.3929,2.3929,2.3929,42523,0
1980-04-08,2.3929,2.3929,2.3353,2.364,42523,0
1980-04-09,2.364,2.3929,2.3353,2.3929,67601,0
1980-04-10,2.3929,2.3929,2.364,2.3929,70943,0
1980-04-11,2.3929,2.4406,2.3929,2.412,95079,0
1980-04-14,2.412,2.412,2.3929,2.412,48900,0
1980-04-15,2.412,2.412,2.364,2.3929,63734,0
1980-04-16,2.3929,2.412,2.364,2.364,61644,0
1980-04-17,2.364,2.3929,2.364,2.364,42317,0
1980-04-18,2.364,2.3929,2.3353,2.3929,77421,0
1980-04-21,2.3929,2.3929,2.3353,2.3353,243967,0
1980-04-22,2.3353,2.4406,2.3353,2.4406,80245,0
1980-04-23,2.4406,2.4406,2.364,2.412,53079,0
1980-04-24,2.412,2.412,2.3929,2.3929,44928,0
1980-04-25,2.364,2.364,2.316,2.3353,97273,0
1980-04-28,2.3353,2.412,2.3353,2.3929,54121,0
1980-04-29,2.3929,2.412,2.364,2.364,35837,0
1980-04-30,2.3929,2.412,2.3929,2.412,26537,0
1980-05-01,2.412,2.4406,2.3929,2.412,204056,0
1980-05-02,2.3929,2.3929,2.364,2.3929,25702,0
1980-05-05,2.3929,2.3929,2.364,2.3929,39807,0
1980-05-06,2.3929,2.3929,2.364,2.3929,69377,0
1980-05-07,2.3929,2.4406,2.364,2.4406,94347,0
1980-05-08,2.4406,2.5173,2.412,2.4884,65303,0
1980-05-09,2.4884,2.5173,2.3929,2.412,86197,0
1980-05-12,2.431,2.431,2.3831,2.4022,53496,0
1980-05-13,2.4022,2.431,2.3831,2.431,89749,0
1980-05-14,2.431,2.4597,2.431,2.4597,109289,0
1980-05-15,2.4597,2.4597,2.4022,2.4597,122243,0
1980-05-16,2.4597,2.5077,2.431,2.479,51614,0
1980-05-19,2.479,2.479,2.4597,2.479,48270,0
1980-05-20,2.479,2.479,2.431,2.479,38973,0
1980-05-21,2.479,2.479,2.4597,2.4597,42629,0
1980-05-22,2.4597,2.5077,2.4597,2.5077,63316,0
1980-05-23,2.5077,2.5555,2.5077,2.5363,51719,0
1980-05-27,2.5363,2.6417,2.5363,2.6417,166442,0
1980-05-28,2.6417,2.7371,2.6417,2.7371,214922,0
1980-05-29,2.7371,2.7371,2.6417,2.6417,113156,0
1980-05-30,2.6417,2.6894,2.6128,2.6417,90275,0
1980-06-02,2.6609,2.6894,2.6609,2.6894,32284,0
1980-06-03,2.6894,2.6894,2.6417,2.6609,94452,0
1980-06-04,2.6609,2.7182,2.6609,2.7182,61644,0
1980-06-05,2.7182,2.7371,2.6894,2.7182,44091,0
1980-06-06,2.7182,2.7182,2.6609,2.6894,43151,0
1980-06-09,2.6894,2.6894,2.6609,2.6609,54540,0
1980-06-10,2.6609,2.6609,2.6417,2.6417,64885,0
1980-06-11,2.6417,2.6609,2.6417,2.6609,47226,0
1980-06-12,2.6609,2.6894,2.6609,2.6609,65092,0
1980-06-13,2.6609,2.6894,2.6609,2.6894,57152,0
1980-06-16,2.6894,2.6894,2.6609,2.6609,60393,0
1980-06-17,2.6609,2.7182,2.6609,2.6894,349284,0
1980-06-18,2.6894,2.7182,2.6894,2.7182,59975,0
1980-06-19,2.7182,2.7182,2.6609,2.6894,223384,0
1980-06-20,2.6894,2.7182,2.6894,2.7182,366212,0
1980-06-23,2.7182,2.7371,2.6894,2.7371,66556,0
1980-06-24,2.7182,2.7182,2.6894,2.7182,51614,0
1980-06-25,2.7182,2.7661,2.6894,2.7661,99049,0
1980-06-26,2.7661,2.7661,2.7182,2.7371,56003,0
1980-06-27,2.7371,2.7371,2.7182,2.7182,23402,0
1980-06-30,2.7182,2.8713,2.6894,2.6894,217220,0
1980-07-01,2.6894,2.7182,2.6894,2.6894,107409,0
1980-07-02,2.6894,2.7371,2.6894,2.7371,111901,0
1980-07-03,2.7371,2.7661,2.7182,2.7661,150769,0
1980-07-07,2.7661,2.9001,2.7661,2.9001,136455,0
1980-07-08,2.9482,3.053,2.9482,3.0244,286806,0
1980-07-09,3.053,3.1296,3.053,3.053,225264,0
1980-07-10,3.053,3.0724,3.0244,3.053,84005,0
1980-07-11,3.053,3.053,2.996,3.0244,219204,0
1980-07-14,3.0244,3.1776,3.0244,3.1296,140528,0
1980-07-15,3.1585,3.2062,3.1585,3.1776,433290,0
1980-07-16,3.1776,3.1776,3.1585,3.1776,325255,0
1980-07-17,3.1776,3.2062,3.1585,3.1776,170619,0
1980-07-18,3.1776,3.2062,3.1296,3.1776,134994,0
1980-07-21,3.1776,3.1776,3.1296,3.1296,119527,0
1980-07-22,3.1296,3.1776,3.1296,3.1296,230696,0
1980-07-23,3.1296,3.1585,3.0724,3.1011,207921,0
1980-07-24,3.1011,3.1011,3.0724,3.1011,82750,0
1980-07-25,3.1011,3.1011,3.053,3.0724,44300,0
1980-07-28,3.0724,3.1011,3.053,3.0724,140528,0
1980-07-29,3.0724,3.1296,3.0724,3.1011,119946,0
1980-07-30,3.1011,3.1776,3.1011,3.1296,200189,0
1980-07-31,3.1296,3.1585,3.1011,3.1585,93929,0
1980-08-01,3.1585,3.1776,3.1296,3.1776,72722,0
1980-08-04,3.1776,3.1776,3.1296,3.1776,54226,0
1980-08-05,3.1776,3.2542,3.1585,3.2542,272908,0
1980-08-06,3.2542,3.2829,3.2062,3.2829,133006,0
1980-08-07,3.2829,3.3401,3.2829,3.3401,173022,0
1980-08-08,3.3401,3.388,3.3401,3.3401,310938,0
1980-08-11,3.4073,3.4073,3.3214,3.4073,137604,0
1980-08-12,3.4073,3.4264,3.3499,3.3499,503396,0
1980-08-13,3.3499,3.3499,3.302,3.3499,163828,0
1980-08-14,3.3499,3.3785,3.3214,3.3785,46495,0
1980-08-15,3.3785,3.4073,3.3499,3.4073,217533,0
1980-08-18,3.4073,3.4073,3.3499,3.3499,83167,0
1980-08-19,3.3499,3.3785,3.3214,3.3785,64360,0
1980-08-20,3.3499,3.3499,3.302,3.3214,101036,0
1980-08-21,3.3214,3.3785,3.3214,3.3785,72095,0
1980-08-22,3.3785,3.4264,3.3785,3.4073,121304,0
1980-08-25,3.4073,3.4073,3.3785,3.4073,79407,0
1980-08-26,3.4073,3.4073,3.3785,3.4073,40957,0
1980-08-27,3.4073,3.4073,3.3785,3.3785,86303,0
1980-08-28,3.3785,3.4073,3.3499,3.3785,55061,0
1980-08-29,3.3785,3.3785,3.3214,3.3499,50777,0
1980-09-02,3.3499,3.3499,3.302,3.3214,86093,0
1980-09-03,3.3499,3.4264,3.3499,3.4073,106467,0
1980-09-04,3.4264,3.5124,3.4264,3.4551,109812,0
1980-09-05,3.4551,3.4551,3.4073,3.4264,60078,0
1980-09-08,3.4264,3.4839,3.4073,3.4264,50675,0
1980-09-09,3.4264,3.5124,3.3785,3.4839,91736,0
1980-09-10,3.4839,3.5317,3.3214,3.5124,66242,0
1980-09-11,3.4551,3.5124,3.4551,3.4551,48270,0
1980-09-12,3.4551,3.4551,3.3785,3.4264,285446,0
1980-09-15,3.4073,3.4073,3.3785,3.4073,172709,0
1980-09-16,3.4073,3.4551,3.4073,3.4551,178768,0
1980-09-17,3.4551,3.5124,3.4264,3.4839,141886,0
1980-09-18,3.4839,3.5124,3.4264,3.4551,59451,0
1980-09-19,3.4551,3.4839,3.4551,3.4839,90691,0
1980-09-22,3.4839,3.5317,3.4551,3.5317,134994,0
1980-09-23,3.5317,3.5317,3.5124,3.5317,85363,0
1980-09-24,3.5317,3.5605,3.5124,3.5124,191308,0
1980-09-25,3.5124,3.5124,3.4264,3.4264,68333,0
1980-09-26,3.4264,3.4264,3.3785,3.3785,193499,0
1980-09-29,3.3785,3.4073,3.3499,3.3785,85676,0
1980-09-30,3.3785,3.4073,3.3214,3.3499,58301,0
1980-10-01,3.3499,3.3499,3.302,3.3214,112423,0
1980-10-02,3.3214,3.3785,3.3214,3.3499,288581,0
1980-10-03,3.3499,3.3499,3.3214,3.3499,120885,0
1980-10-06,3.3499,3.4264,3.3499,3.4264,129247,0
1980-10-07,3.4264,3.4839,3.4073,3.4264,128305,0
1980-10-08,3.4264,3.4839,3.4264,3.4264,102393,0
1980-10-09,3.4264,3.4551,3.4264,3.4264,188172,0
1980-10-10,3.4264,3.4264,3.3785,3.4264,142097,0
1980-10-13,3.4264,3.4551,3.4073,3.4264,42317,0
1980-10-14,3.4264,3.4839,3.4264,3.4264,106675,0
1980-10-15,3.4264,3.4551,3.4264,3.4551,79511,0
1980-10-16,3.4551,3.5317,3.4264,3.4264,206350,0
1980-10-17,3.4264,3.4839,3.4264,3.4551,145650,0
1980-10-20,3.4551,3.5124,3.4264,3.4839,104380,0
1980-10-21,3.4839,3.4839,3.4073,3.4073,83688,0
1980-10-22,3.4073,3.4839,3.4073,3.4839,85885,0
1980-10-23,3.4839,3.589,3.4839,3.4839,256923,0
1980-10-24,3.4839,3.6657,3.4839,3.6369,131545,0
1980-10-27,3.6369,3.6657,3.589,3.589,109917,0
1980-10-28,3.589,3.589,3.5317,3.5605,70315,0
1980-10-29,3.5605,3.589,3.5605,3.5605,34166,0
1980-10-30,3.5605,3.589,3.4073,3.5605,248564,0
1980-10-31,3.5605,3.6178,3.5317,3.6178,146171,0
1980-11-03,3.6178,3.723,3.589,3.723,102499,0
1980-11-05,3.7709,3.8764,3.7709,3.7709,242921,0
1980-11-06,3.7519,3.7519,3.6942,3.723,193398,0
1980-11-07,3.723,3.7709,3.6942,3.7709,193294,0
1980-11-10,3.8474,3.8667,3.7901,3.8188,173022,0
1980-11-11,3.8474,3.9244,3.8474,3.8952,163515,0
1980-11-12,3.8952,3.9244,3.8667,3.8667,128722,0
1980-11-13,3.8667,3.9244,3.8188,3.8667,208024,0
1980-11-14,3.8667,3.8952,3.8474,3.8667,88288,0
1980-11-17,3.8474,3.8474,3.7901,3.8474,69062,0
1980-11-18,3.8474,3.8474,3.7901,3.7901,76900,0
1980-11-19,3.7901,3.7901,3.7137,3.7615,92361,0
1980-11-20,3.7615,3.8667,3.7615,3.8474,238116,0
1980-11-21,3.8188,3.8188,3.7326,3.7326,84212,0
1980-11-24,3.7326,3.7326,3.5223,3.5988,140424,0
1980-11-25,3.5988,3.656,3.5988,3.5988,93302,0
1980-11-26,3.5988,3.656,3.5701,3.5988,60704,0
1980-11-28,3.5988,3.6274,3.5701,3.5701,62586,0
1980-12-01,3.5701,3.5701,3.4934,3.4934,209069,0
1980-12-02,3.4934,3.5223,3.4648,3.4934,61748,0
1980-12-03,3.4934,3.5223,3.4934,3.4934,55273,0
1980-12-04,3.4934,3.5988,3.4361,3.5507,77738,0
1980-12-05,3.5507,3.5701,3.4934,3.5223,63107,0
1980-12-08,3.5223,3.5507,3.4361,3.4648,43778,0
1980-12-09,3.4648,3.4934,3.4168,3.4168,115452,0
1980-12-10,3.4168,3.4648,3.388,3.388,57780,0
1980-12-11,3.3595,3.3595,3.2255,3.302,144288,0
1980-12-12,3.3307,3.388,3.3307,3.388,82332,0
1980-12-15,3.388,3.4361,3.388,3.4168,68749,0
1980-12-16,3.4168,3.4361,3.3595,3.3595,48900,0
1980-12-17,3.3595,3.3595,3.2829,3.302,143456,0
1980-12-18,3.3307,3.388,3.3307,3.3595,118172,0
1980-12-19,3.3595,3.388,3.302,3.388,48900,0
1980-12-22,3.388,3.4934,3.3595,3.4168,192877,0
1980-12-23,3.4168,3.4648,3.4168,3.4361,103750,0
1980-12-24,3.4361,3.4361,3.388,3.4168,36048,0
1980-12-26,3.4168,3.4934,3.4168,3.4934,20895,0
1980-12-29,3.4934,3.5223,3.4168,3.4361,84735,0
1980-12-30,3.4361,3.4648,3.4168,3.4648,92886,0
1980-12-31,3.4648,3.4648,3.4168,3.4361,55479,0
1981-01-02,3.4648,3.7326,3.4648,3.7326,76482,0
1981-01-05,3.8667,3.9814,3.8667,3.9814,263400,0
1981-01-06,3.9814,3.9814,3.8667,3.9244,119527,0
1981-01-07,3.8474,3.8474,3.656,3.7901,133006,0
1981-01-08,3.7901,3.8474,3.656,3.6848,128827,0
1981-01-09,3.7137,3.7901,3.7137,3.7615,52659,0
1981-01-12,3.7901,3.8667,3.7901,3.8188,76375,0
1981-01-13,3.8188,3.8188,3.7326,3.7615,61122,0
1981-01-14,3.7615,3.7615,3.7137,3.7137,76375,0
1981-01-15,3.7137,3.7326,3.656,3.7326,31762,0
1981-01-16,3.7326,3.8188,3.7326,3.7901,171560,0
1981-01-19,3.7615,3.8474,3.7615,3.8474,75228,0
1981-01-20,3.8474,3.8474,3.7326,3.7326,159649,0
1981-01-21,3.7326,3.7326,3.6848,3.7137,80449,0
1981-01-22,3.7137,3.7326,3.6848,3.7137,43673,0
1981-01-23,3.7137,3.7137,3.6848,3.7137,89960,0
1981-01-26,3.7137,3.7901,3.656,3.7615,123917,0
1981-01-27,3.7615,3.7901,3.7326,3.7615,204056,0
1981-01-28,3.7615,3.7901,3.7326,3.7326,77001,0
1981-01-29,3.7326,3.7901,3.7326,3.7615,63420,0
1981-01-30,3.7615,3.8474,3.7615,3.8188,179606,0
1981-02-02,3.8188,3.8474,3.7901,3.7901,64569,0
1981-02-03,3.7901,3.8474,3.7901,3.8188,64467,0
1981-02-04,3.8188,3.9244,3.8188,3.9244,183366,0
1981-02-05,3.9244,3.9814,3.8952,3.9529,103333,0
1981-02-06,3.972,3.972,3.9431,3.9431,104901,0
1981-02-09,3.9431,3.972,3.9145,3.972,195590,0
1981-02-10,3.972,4.0773,3.9431,4.0486,133947,0
1981-02-11,4.0198,4.0198,3.972,3.972,133111,0
1981-02-12,3.972,3.972,3.9145,3.9431,66035,0
1981-02-13,3.9431,3.9431,3.8859,3.9145,35941,0
1981-02-17,3.9145,3.972,3.9145,3.9145,115869,0
1981-02-18,3.9145,3.972,3.9145,3.9145,64569,0
1981-02-19,3.9145,3.9431,3.8859,3.9145,35211,0
1981-02-20,3.9145,3.9145,3.8571,3.9145,31031,0
1981-02-23,3.9145,3.9431,3.8859,3.8859,62065,0
1981-02-24,3.9145,3.9431,3.9145,3.9431,54957,0
1981-02-25,3.9431,3.9431,3.8859,3.9431,43989,0
1981-02-26,3.9431,3.9912,3.9431,3.9912,272072,0
1981-02-27,3.9912,4.0198,3.972,4.0198,73870,0
1981-03-02,4.0198,4.0198,3.972,3.9912,75750,0
1981-03-03,3.9912,4.1348,3.972,4.0773,454288,0
1981-03-04,4.0773,4.2113,4.0773,4.1348,282520,0
1981-03-05,4.1348,4.1348,4.0773,4.0773,76691,0
1981-03-06,4.0773,4.0773,4.0198,4.0486,61957,0
1981-03-09,4.0486,4.1061,4.0198,4.0773,136455,0
1981-03-10,4.0773,4.1061,4.0198,4.0486,133529,0
1981-03-11,4.0486,4.0486,3.9912,4.0198,68749,0
1981-03-12,4.0198,4.1348,4.0198,4.0773,49733,0
1981-03-13,4.0773,4.1348,4.0486,4.0486,80975,0
1981-03-16,4.0486,4.1348,4.0486,4.1061,79511,0
1981-03-17,4.1348,4.2401,4.1348,4.1825,184307,0
1981-03-18,4.1825,4.2685,4.1631,4.2685,178562,0
1981-03-19,4.2973,4.3547,4.2973,4.3547,180859,0
1981-03-20,4.3547,4.3739,4.3261,4.3547,73973,0
1981-03-23,4.3547,4.4314,4.3261,4.4025,463276,0
1981-03-24,4.4025,4.4314,4.3261,4.3739,402676,0
1981-03-25,4.3739,4.4025,4.3547,4.4025,99468,0
1981-03-26,4.4025,4.4025,4.3547,4.3739,100721,0
1981-03-27,4.3739,4.3739,4.2973,4.3261,111901,0
1981-03-30,4.3261,4.3547,4.2973,4.3261,59557,0
1981-03-31,4.3261,4.3739,4.3261,4.3547,88077,0
1981-04-01,4.3547,4.3739,4.3261,4.3547,98109,0
1981-04-02,4.3547,4.3547,4.2685,4.2973,45242,0
1981-04-03,4.3261,4.3547,4.3261,4.3261,52554,0
1981-04-06,4.3261,4.3261,4.1348,4.1631,273328,0
1981-04-07,4.1631,4.1631,4.1061,4.1348,81183,0
1981-04-08,4.1061,4.1061,3.972,3.972,87555,0
1981-04-09,3.972,3.972,3.9145,3.9431,97691,0
1981-04-10,3.9431,4.0486,3.9145,4.0198,149723,0
1981-04-13,4.0198,4.0486,3.972,3.9912,74810,0
1981-04-14,3.9912,4.0486,3.972,3.9912,103437,0
1981-04-15,3.9912,4.0773,3.9912,4.0486,45764,0
1981-04-16,4.0486,4.1348,4.0198,4.0198,81079,0
1981-04-20,3.9912,3.9912,3.9431,3.9912,143765,0
1981-04-21,3.9912,4.0773,3.972,4.0486,200398,0
1981-04-22,4.0486,4.1631,4.0486,4.1631,149514,0
1981-04-23,4.1631,4.1825,4.1348,4.1631,105318,0
1981-04-24,4.1631,4.2113,4.1631,4.2113,150558,0
1981-04-27,4.1825,4.1825,4.1631,4.1631,131858,0
1981-04-28,4.1631,4.1825,4.1348,4.1631,104588,0
1981-04-29,4.1631,4.1631,4.0773,4.1348,116916,0
1981-04-30,4.0773,4.2113,4.0773,4.2113,148157,0
1981-05-01,4.2113,4.2113,4.0773,4.1061,201963,0
1981-05-04,4.0773,4.0773,4.0198,4.0486,161322,0
1981-05-05,4.0486,4.0486,3.9912,4.0198,125381,0
1981-05-06,4.0198,4.0486,3.8571,4.0198,46808,0
1981-05-07,4.0198,4.0486,4.0198,4.0486,29776,0
1981-05-08,4.0486,4.0486,4.0198,4.0198,33329,0
1981-05-11,4.0677,4.0677,3.9814,3.9814,221399,0
1981-05-12,3.9814,3.9814,3.8952,3.8952,171665,0
1981-05-13,3.8952,3.8952,3.8188,3.8474,140738,0
1981-05-14,3.8474,3.8764,3.8188,3.8474,98737,0
1981-05-15,3.8474,3.8764,3.8188,3.8474,90482,0
1981-05-18,3.8474,3.8952,3.7901,3.7901,49838,0
1981-05-19,3.7901,3.8474,3.7901,3.8188,48900,0
1981-05-20,3.8188,3.8952,3.8188,3.8764,123604,0
1981-05-21,3.8764,3.9244,3.8764,3.8952,107928,0
1981-05-22,3.8952,3.9814,3.8952,3.9814,77001,0
1981-05-26,3.9814,4.0677,3.9814,4.0101,91004,0
1981-05-27,4.039,4.1249,4.039,4.1249,54332,0
1981-05-28,4.1249,4.1539,4.0965,4.1249,64360,0
1981-05-29,4.1249,4.1539,4.0965,4.1249,93721,0
1981-06-01,4.1249,4.1539,4.0965,4.1249,59557,0
1981-06-02,4.1249,4.1249,4.039,4.039,59869,0
1981-06-03,4.0101,4.0101,3.9244,3.9529,53284,0
1981-06-04,3.9529,3.9814,3.9244,3.9529,253476,0
1981-06-05,3.9529,3.9814,3.9244,3.9529,56629,0
1981-06-08,3.9529,4.0101,3.9529,4.0101,156098,0
1981-06-09,4.0101,4.039,3.9529,3.9529,69377,0
1981-06-10,3.9529,3.9529,3.9244,3.9244,88391,0
1981-06-11,3.9244,3.9814,3.9244,3.9814,51300,0
1981-06-12,3.9814,4.039,3.9529,4.0101,168219,0
1981-06-15,4.039,4.3166,4.039,4.2878,215757,0
1981-06-16,4.3166,4.4025,4.3166,4.3166,231218,0
1981-06-17,4.3166,4.4025,4.2878,4.4025,72510,0
1981-06-18,4.4025,4.4025,4.3453,4.3453,85049,0
1981-06-19,4.3453,4.3739,4.3453,4.3453,49733,0
1981-06-22,4.3453,4.3739,4.2878,4.3739,55691,0
1981-06-23,4.3739,4.4887,4.3166,4.4603,409676,0
1981-06-24,4.4603,4.4603,4.3739,4.3739,131858,0
1981-06-25,4.3739,4.4314,4.3739,4.3739,93721,0
1981-06-26,4.3739,4.4025,4.3453,4.4025,90797,0
1981-06-29,4.3739,4.3739,4.2878,4.2878,179186,0
1981-06-30,4.2591,4.2591,4.2018,4.2591,124334,0
1981-07-01,4.2304,4.2304,4.0965,4.2304,87555,0
1981-07-02,4.2304,4.2304,4.1825,4.2304,116082,0
1981-07-06,4.2018,4.2018,4.1539,4.2018,93407,0
1981-07-07,4.2018,4.2304,4.2018,4.2018,158498,0
1981-07-08,4.2018,4.2304,4.2018,4.2304,78154,0
1981-07-09,4.2304,4.2304,4.1825,4.2018,134575,0
1981-07-10,4.2018,4.2304,4.2018,4.2018,38867,0
1981-07-13,4.2018,4.2304,4.2018,4.2018,148993,0
1981-07-14,4.2018,4.2304,4.2018,4.2304,54644,0
1981-07-15,4.2304,4.2304,4.2018,4.2018,85363,0
1981-07-16,4.2018,4.2304,4.2018,4.2018,24343,0
1981-07-17,4.2018,4.2304,4.1825,4.1825,78883,0
1981-07-20,4.1825,4.1825,4.0677,4.0677,125690,0
1981-07-21,4.0965,4.1249,4.0965,4.1249,54121,0
1981-07-22,4.1249,4.1249,4.0965,4.0965,54332,0
1981-07-23,4.0965,4.1539,4.0965,4.1539,82960,0
1981-07-24,4.1539,4.1825,4.1249,4.1539,47958,0
1981-07-27,4.1539,4.2018,4.1539,4.2018,49942,0
1981-07-28,4.1539,4.2018,4.1539,4.2018,95496,0
1981-07-29,4.2018,4.2591,4.1825,4.2018,54121,0
1981-07-30,4.2018,4.2591,4.2018,4.2591,42629,0
1981-07-31,4.2591,4.3453,4.2304,4.3453,75123,0
1981-08-03,4.3453,4.3453,4.2878,4.3166,37719,0
1981-08-04,4.3166,4.3453,4.2878,4.3166,72095,0
1981-08-05,4.3166,4.3739,4.3166,4.3739,275415,0
1981-08-06,4.3739,4.4603,4.3739,4.4314,203425,0
1981-08-07,4.4314,4.4603,4.4314,4.4314,100617,0
1981-08-10,4.4695,4.4695,4.4219,4.4695,97273,0
1981-08-11,4.4695,4.4695,4.4505,4.4695,116287,0
1981-08-12,4.4695,4.4984,4.4219,4.4219,48584,0
1981-08-13,4.4219,4.4984,4.4219,4.4695,86513,0
1981-08-14,4.4695,4.5271,4.4505,4.4984,101345,0
1981-08-17,4.4984,4.4984,4.4695,4.4695,62376,0
1981-08-18,4.4695,4.4695,4.307,4.3356,109289,0
1981-08-19,4.3356,4.3643,4.307,4.3643,68433,0
1981-08-20,4.3643,4.393,4.3356,4.3356,72824,0
1981-08-21,4.3356,4.3643,4.307,4.307,74184,0
1981-08-24,4.307,4.3356,4.2208,4.2493,52869,0
1981-08-25,4.2493,4.2493,4.1922,4.2208,57987,0
1981-08-26,4.2208,4.2784,4.2208,4.2493,32284,0
1981-08-27,4.2493,4.2493,4.1922,4.1922,59975,0
1981-08-28,4.2208,4.2784,4.2208,4.2208,46598,0
1981-08-31,4.2208,4.2784,4.2208,4.2493,22046,0
1981-09-01,4.2493,4.2493,4.1922,4.1922,33226,0
1981-09-02,4.1922,4.2493,4.1631,4.2208,46182,0
1981-09-03,4.2208,4.2493,4.1922,4.1922,85261,0
1981-09-04,4.1922,4.2208,4.1631,4.2208,40853,0
1981-09-08,4.2208,4.2208,4.1061,4.1061,98420,0
1981-09-09,4.0773,4.0773,4.0198,4.0486,73870,0
1981-09-10,4.0486,4.1061,4.0486,4.0773,124543,0
1981-09-11,4.0773,4.1922,4.0486,4.1631,62167,0
1981-09-14,4.1631,4.1631,4.0486,4.1348,28631,0
1981-09-15,4.1061,4.1061,4.0486,4.0486,79407,0
1981-09-16,4.0486,4.0773,4.0198,4.0486,55794,0
1981-09-17,4.0486,4.0773,4.0198,4.0198,99884,0
1981-09-18,4.0198,4.0486,4.0198,4.0198,66662,0
1981-09-21,4.0198,4.0486,4.0198,4.0198,17657,0
1981-09-22,4.0198,4.0486,3.9912,4.0198,56003,0
1981-09-23,4.0198,4.0198,3.9626,4.0198,35002,0
1981-09-24,4.0198,4.0486,3.9912,3.9912,32702,0
1981-09-25,3.9912,4.0198,3.9626,4.0198,146069,0
1981-09-28,4.0198,4.0486,3.9626,4.0198,102917,0
1981-09-29,4.0198,4.0773,3.9912,3.9912,101345,0
1981-09-30,3.9912,3.9912,3.9335,3.9335,36985,0
1981-10-01,3.9335,3.9912,3.9335,3.9912,137918,0
1981-10-02,3.9912,4.0486,3.9626,4.0486,80449,0
1981-10-05,4.0486,4.1061,4.0198,4.0198,68333,0
1981-10-06,4.0198,4.0486,3.9912,3.9912,55691,0
1981-10-07,3.9912,4.0198,3.9626,3.9912,48482,0
1981-10-08,3.9912,4.0198,3.9335,4.0198,101345,0
1981-10-09,4.0198,4.0198,3.9626,3.9626,48062,0
1981-10-12,3.9626,4.0198,3.9626,3.9912,20477,0
1981-10-13,3.9912,3.9912,3.9049,3.9049,136349,0
1981-10-14,3.8764,3.8764,3.7901,3.7901,283044,0
1981-10-15,3.7901,3.9335,3.7615,3.9335,108452,0
1981-10-16,3.9335,3.9335,3.8474,3.8474,35837,0
1981-10-19,3.8474,3.8474,3.7423,3.7423,36048,0
1981-10-20,3.7423,3.8188,3.7423,3.7423,167172,0
1981-10-21,3.7423,3.7615,3.7423,3.7423,61334,0
1981-10-22,3.7137,3.7137,3.5988,3.7137,221296,0
1981-10-23,3.7137,3.7615,3.6848,3.7423,67394,0
1981-10-26,3.7137,3.7137,3.6274,3.6274,102499,0
1981-10-27,3.6274,3.8764,3.6274,3.8474,337061,0
1981-10-28,3.8474,3.9049,3.8474,3.8764,37196,0
1981-10-29,3.8764,3.9049,3.8188,3.8188,41898,0
1981-10-30,3.8188,4.0486,3.7901,4.0486,97065,0
1981-11-02,4.0773,4.1348,4.0773,4.1348,93200,0
1981-11-03,4.1061,4.1061,4.0773,4.1061,78883,0
1981-11-04,4.1061,4.1348,4.0773,4.1061,155679,0
1981-11-05,4.1061,4.2493,4.1061,4.1922,201131,0
1981-11-06,4.1922,4.1922,4.1348,4.1348,85676,0
1981-11-09,4.1249,4.1249,3.9529,4.0677,199561,0
1981-11-10,4.0677,4.0965,4.039,4.0677,114201,0
1981-11-11,4.0677,4.1249,4.0677,4.1249,93617,0
1981-11-12,4.1249,4.1825,4.0965,4.1249,177935,0
1981-11-13,4.1249,4.1539,4.0965,4.0965,69481,0
1981-11-16,4.0965,4.2685,4.039,4.039,56838,0
1981-11-17,4.039,4.0677,4.039,4.0677,103437,0
1981-11-18,4.0677,4.1825,4.039,4.1539,1361721,0
1981-11-19,4.2113,4.3261,4.2113,4.2973,186709,0
1981-11-20,4.2973,4.2973,4.2113,4.2113,80137,0
1981-11-23,4.2401,4.3261,4.2401,4.2685,188172,0
1981-11-24,4.2685,4.4124,4.2685,4.4124,374362,0
1981-11-25,4.4124,4.4124,4.2973,4.3261,56107,0
1981-11-27,4.3261,4.3836,4.2685,4.3836,136662,0
1981-11-30,4.3836,4.3836,4.2973,4.3261,41165,0
1981-12-01,4.3261,4.4124,4.3261,4.4124,52451,0
1981-12-02,4.4124,4.4124,4.3261,4.3261,63107,0
1981-12-03,4.3261,4.3261,4.2685,4.2973,37405,0
1981-12-04,4.2973,4.3547,4.2973,4.2973,174067,0
1981-12-07,4.2973,4.3261,4.2401,4.2401,31031,0
1981-12-08,4.2401,4.2685,4.2113,4.2401,129556,0
1981-12-09,4.2401,4.2685,4.2113,4.2685,74496,0
1981-12-10,4.2685,4.3261,4.2685,4.3261,112109,0
1981-12-11,4.2973,4.2973,4.2685,4.2685,45345,0
1981-12-14,4.2685,4.2973,4.2401,4.2685,236759,0
1981-12-15,4.2973,4.3547,4.2973,4.3261,30822,0
1981-12-16,4.3547,4.3836,4.3547,4.3836,84840,0
1981-12-17,4.3836,4.3836,4.3547,4.3547,154738,0
1981-12-18,4.3547,4.4124,4.3261,4.4124,40538,0
1981-12-21,4.3836,4.3836,4.3261,4.3261,47331,0
1981-12-22,4.3261,4.3836,4.2973,4.3261,113574,0
1981-12-23,4.3261,4.3547,4.2973,4.2973,37613,0
1981-12-24,4.2973,4.3547,4.2973,4.3547,13061,0
1981-12-28,4.3547,4.3547,4.3261,4.3261,22464,0
1981-12-29,4.3261,4.3836,4.2973,4.2973,72304,0
1981-12-30,4.2973,4.3836,4.2973,4.3547,82960,0
1981-12-31,4.3547,4.3836,4.3261,4.3836,90275,0
1982-01-04,4.3547,4.3547,4.3261,4.3547,108661,0
1982-01-05,4.3547,4.3836,4.3261,4.3261,63525,0
1982-01-06,4.3547,4.3547,4.3261,4.3547,32912,0
1982-01-07,4.3261,4.3547,4.2973,4.3547,49525,0
1982-01-08,4.3836,4.4408,4.3261,4.4124,190473,0
1982-01-11,4.3836,4.4124,4.3547,4.3547,45973,0
1982-01-12,4.3261,4.3547,4.2973,4.3547,36358,0
1982-01-13,4.3547,4.3836,4.2973,4.3261,56212,0
1982-01-14,4.2113,4.2973,4.1249,4.1539,76482,0
1982-01-15,4.1825,4.2113,4.1249,4.1825,43045,0
1982-01-18,4.2113,4.2685,4.1539,4.2401,49003,0
1982-01-19,4.3547,4.3836,4.2973,4.3547,60078,0
1982-01-20,4.3836,4.3836,4.3547,4.3836,62270,0
1982-01-21,4.4124,4.4408,4.3547,4.3836,229548,0
1982-01-22,4.3547,4.3836,4.3261,4.3261,53496,0
1982-01-25,4.2973,4.3261,4.2401,4.3261,118588,0
1982-01-26,4.3547,4.3836,4.2973,4.3261,56944,0
1982-01-27,4.3547,4.3547,4.3261,4.3261,92468,0
1982-01-28,4.4984,4.5844,4.3836,4.5558,76584,0
1982-01-29,4.4984,4.5271,4.4408,4.4984,71780,0
1982-02-01,4.4984,4.5558,4.4124,4.4984,127155,0
1982-02-02,4.5844,4.6419,4.5271,4.6419,113781,0
1982-02-03,4.6132,4.6419,4.5844,4.6132,166754,0
1982-02-04,4.5558,4.6132,4.4695,4.5558,50675,0
1982-02-05,4.4984,4.5558,4.4408,4.4695,61540,0
1982-02-08,4.4887,4.5176,4.4603,4.4603,115768,0
1982-02-09,4.4603,4.4887,4.4025,4.4314,142097,0
1982-02-10,4.5176,4.5844,4.4314,4.5844,139588,0
1982-02-11,4.5462,4.5844,4.5176,4.5462,42735,0
1982-02-12,4.5844,4.6132,4.5462,4.5844,70108,0
1982-02-16,4.4887,4.5176,4.4603,4.4603,81705,0
1982-02-17,4.4603,4.4887,4.4314,4.4603,97065,0
1982-02-18,4.4887,4.5176,4.4314,4.5176,172607,0
1982-02-19,4.4887,4.4887,4.4603,4.4887,40538,0
1982-02-22,4.5176,4.5462,4.4603,4.4603,100199,0
1982-02-23,4.5176,4.5844,4.4314,4.5462,226623,0
1982-02-24,4.5176,4.5844,4.4603,4.5844,171978,0
1982-02-25,4.5462,4.6132,4.4603,4.5176,158604,0
1982-02-26,4.5176,4.5462,4.4603,4.5176,118797,0
1982-03-01,4.4887,4.5176,4.4603,4.4887,164872,0
1982-03-02,4.6132,4.7281,4.4603,4.6419,151186,0
1982-03-03,4.6708,4.7281,4.6132,4.6993,192458,0
1982-03-04,4.8429,4.9961,4.6993,4.929,324105,0
1982-03-05,5.0249,5.0534,4.9961,5.0534,610492,0
1982-03-08,4.9005,5.0249,4.7854,4.7854,300491,0
1982-03-09,4.8429,4.9005,4.7567,4.8429,361927,0
1982-03-10,4.9005,4.929,4.8429,4.8716,402362,0
1982-03-11,4.9005,4.929,4.8429,4.8716,313449,0
1982-03-12,4.8145,4.8716,4.7281,4.7281,275206,0
1982-03-15,4.8145,4.9005,4.6993,4.8716,170829,0
1982-03-16,4.929,4.9578,4.8716,4.9005,207503,0
1982-03-17,4.929,4.9578,4.8716,4.9005,252743,0
1982-03-18,4.929,4.9578,4.8716,4.929,236862,0
1982-03-19,4.9961,5.0534,4.929,5.0534,133423,0
1982-03-22,5.0824,5.111,5.0249,5.0824,284923,0
1982-03-23,5.0534,5.0824,5.0249,5.0824,190575,0
1982-03-24,5.111,5.1395,5.0824,5.0824,247100,0
1982-03-25,5.0824,5.111,5.0534,5.111,246892,0
1982-03-26,5.0534,5.0824,4.9961,5.0249,166126,0
1982-03-29,4.9961,5.0249,4.929,4.9578,256819,0
1982-03-30,4.929,4.9961,4.8716,4.8716,147737,0
1982-03-31,4.929,4.9961,4.8716,4.9961,83901,0
1982-04-01,5.0249,5.0824,4.929,5.0249,98633,0
1982-04-02,5.1684,5.1973,5.111,5.1684,381569,0
1982-04-05,5.0824,5.1684,4.9578,5.0534,191621,0
1982-04-06,4.8716,4.929,4.7854,4.9005,340926,0
1982-04-07,4.929,4.9578,4.9005,4.929,1618018,0
1982-04-08,4.9578,4.9961,4.929,4.9578,163410,0
1982-04-12,4.9961,5.0249,4.929,4.9578,159754,0
1982-04-13,4.9578,4.9961,4.929,4.9961,165606,0
1982-04-14,4.9961,5.0249,4.9578,4.9961,66764,0
1982-04-15,5.0249,5.0534,4.9961,5.0249,115768,0
1982-04-16,5.0249,5.0534,4.9961,4.9961,65508,0
1982-04-19,5.0534,5.111,4.9578,5.0534,156515,0
1982-04-20,5.1973,5.2829,5.0824,5.2545,371646,0
1982-04-21,5.3119,5.3407,5.2545,5.2829,276250,0
1982-04-22,5.3407,5.3978,5.2829,5.3692,226518,0
1982-04-23,5.3407,5.3978,5.2829,5.3978,313237,0
1982-04-26,5.465,5.5512,5.3692,5.4364,328704,0
1982-04-27,5.3978,5.4364,5.3407,5.3407,158710,0
1982-04-28,5.3119,5.3692,5.2545,5.2545,138858,0
1982-04-29,5.2829,5.3407,5.1973,5.2545,134575,0
1982-04-30,5.3407,5.4364,5.2545,5.4364,194652,0
1982-05-03,5.465,5.5225,5.3692,5.4935,528888,0
1982-05-04,5.5512,5.6372,5.465,5.5797,494305,0
1982-05-05,5.6086,5.666,5.5225,5.5225,518234,0
1982-05-06,5.6086,5.6372,5.5512,5.6086,586147,0
1982-05-07,5.5797,5.6086,5.5225,5.5797,146694,0
1982-05-10,5.4935,5.5797,5.3978,5.3978,182531,0
1982-05-11,5.4555,5.513,5.3978,5.4841,146069,0
1982-05-12,5.5416,5.6086,5.4841,5.4841,277299,0
1982-05-13,5.5416,5.5797,5.513,5.5416,179293,0
1982-05-14,5.5797,5.666,5.4841,5.6372,123604,0
1982-05-17,5.6086,5.6372,5.5797,5.5797,78467,0
1982-05-18,5.6372,5.6949,5.5797,5.666,353360,0
1982-05-19,5.6372,5.6949,5.5797,5.5797,104796,0
1982-05-20,5.4841,5.5416,5.4266,5.4555,220876,0
1982-05-21,5.4841,5.513,5.4266,5.4841,177725,0
1982-05-24,5.4841,5.5416,5.4266,5.4555,220876,0
1982-05-25,5.4266,5.4841,5.3692,5.3692,138230,0
1982-05-26,5.3407,5.3692,5.3025,5.3407,109183,0
1982-05-27,5.3025,5.3692,5.2447,5.2737,94452,0
1982-05-28,5.3025,5.3407,5.2447,5.3407,76482,0
1982-06-01,5.3407,5.3692,5.3025,5.3692,63214,0
1982-06-02,5.3978,5.4266,5.3407,5.4266,169889,0
1982-06-03,5.4555,5.4841,5.4266,5.4266,86828,0
1982-06-04,5.4266,5.4555,5.3978,5.4555,98109,0
1982-06-07,5.4266,5.4841,5.3692,5.4841,84735,0
1982-06-08,5.4555,5.4841,5.4266,5.4266,105109,0
1982-06-09,5.3978,5.4266,5.3407,5.3692,384182,0
1982-06-10,5.4555,5.513,5.3692,5.4841,139067,0
1982-06-11,5.666,5.781,5.513,5.7236,372583,0
1982-06-14,5.6372,5.6949,5.5416,5.5416,205726,0
1982-06-15,5.6086,5.6949,5.513,5.666,167172,0
1982-06-16,5.7236,5.752,5.666,5.7236,112634,0
1982-06-17,5.6949,5.7236,5.666,5.7236,115869,0
1982-06-18,5.6086,5.6949,5.4841,5.6086,99989,0
1982-06-21,5.666,5.752,5.5797,5.666,194652,0
1982-06-22,5.666,5.6949,5.6086,5.6372,271134,0
1982-06-23,5.6949,5.7236,5.6372,5.7236,142515,0
1982-06-24,5.6949,5.752,5.6372,5.6949,267788,0
1982-06-25,5.666,5.752,5.5797,5.666,85261,0
1982-06-28,5.8097,5.9628,5.666,5.9628,391078,0
1982-06-29,5.8767,5.9628,5.781,5.9053,169995,0
1982-06-30,5.9053,5.9628,5.8477,5.8477,403722,0
1982-07-01,5.8477,5.8767,5.8097,5.8477,252847,0
1982-07-02,5.781,5.8477,5.7236,5.8097,77941,0
1982-07-06,5.752,5.781,5.6949,5.752,108766,0
1982-07-07,5.781,5.8477,5.6949,5.781,108559,0
1982-07-08,5.781,5.8097,5.752,5.781,129665,0
1982-07-09,5.8767,5.9339,5.8097,5.9053,285656,0
1982-07-12,5.9628,6.1446,5.781,6.1158,591267,0
1982-07-13,6.0776,6.1446,5.9914,6.1446,381778,0
1982-07-14,6.0776,6.1446,6.02,6.0776,236965,0
1982-07-15,6.1158,6.1446,6.0489,6.0776,194441,0
1982-07-16,6.0489,6.202,5.9053,6.1158,306239,0
1982-07-19,6.0776,6.202,5.9628,6.02,188488,0
1982-07-20,5.9914,6.0776,5.9053,5.9914,322955,0
1982-07-21,5.9339,5.9914,5.8477,5.9053,227565,0
1982-07-22,5.752,5.8767,5.6086,5.7236,215129,0
1982-07-23,5.666,5.7236,5.6086,5.6372,131962,0
1982-07-26,5.5797,5.6372,5.4841,5.4841,128930,0
1982-07-27,5.5797,5.6372,5.513,5.6086,237177,0
1982-07-28,5.5797,5.6086,5.5416,5.5797,42001,0
1982-07-29,5.5797,5.6086,5.513,5.6086,159128,0
1982-07-30,5.6086,5.666,5.5416,5.5416,40747,0
1982-08-02,5.513,5.5797,5.4555,5.5797,419602,0
1982-08-03,5.513,5.5797,5.4555,5.4555,169575,0
1982-08-04,5.4266,5.4555,5.3692,5.3978,199666,0
1982-08-05,5.3692,5.4266,5.2737,5.3025,143872,0
1982-08-06,5.3025,5.3692,5.2159,5.2447,232057,0
1982-08-09,5.1875,5.2159,5.1299,5.1299,185457,0
1982-08-10,5.2447,5.3025,5.1777,5.2159,433393,0
1982-08-11,5.2447,5.2737,5.2159,5.2737,112423,0
1982-08-12,5.3309,5.3978,5.2737,5.3309,52764,0
1982-08-13,5.3309,5.3598,5.2737,5.3309,105844,0
1982-08-16,5.4555,5.5416,5.3309,5.4555,116812,0
1982-08-17,5.6372,5.8193,5.4555,5.8193,244488,0
1982-08-18,5.8767,6.0585,5.666,5.6949,509876,0
1982-08-19,5.6949,5.7619,5.6086,5.6949,186814,0
1982-08-20,5.8477,5.9053,5.7619,5.9053,303101,0
1982-08-23,6.1541,6.3072,5.9724,6.2691,505384,0
1982-08-24,6.0873,6.3072,5.8767,6.1256,488039,0
1982-08-25,6.183,6.2691,6.0585,6.2115,302581,0
1982-08-26,6.3361,6.4508,6.2115,6.2402,626267,0
1982-08-27,6.2115,6.2691,6.1541,6.183,208024,0
1982-08-30,6.1541,6.2402,6.0297,6.2115,130079,0
1982-08-31,6.4221,6.5466,6.2691,6.5466,380737,0
1982-09-01,6.5177,6.6325,6.3935,6.3935,289834,0
1982-09-02,6.4508,6.5753,6.3072,6.5753,186919,0
1982-09-03,6.6325,6.7858,6.4508,6.4508,545398,0
1982-09-07,6.3646,6.5177,6.2115,6.2691,226518,0
1982-09-08,6.2402,6.3072,6.1541,6.1541,293386,0
1982-09-09,6.2115,6.3072,6.0873,6.2402,190367,0
1982-09-10,6.2402,6.2691,6.183,6.2115,146273,0
1982-09-13,6.2115,6.2691,6.1541,6.2691,208235,0
1982-09-14,6.4508,6.5466,6.3361,6.4891,239370,0
1982-09-15,6.6039,6.6325,6.5466,6.5753,219726,0
1982-09-16,6.671,6.7283,6.5753,6.6039,284821,0
1982-09-17,6.5177,6.6325,6.3646,6.3646,216486,0
1982-09-20,6.4221,6.4508,6.3646,6.4221,181381,0
1982-09-21,6.3646,6.4891,6.2402,6.4891,244488,0
1982-09-22,6.6039,6.671,6.5466,6.5466,226414,0
1982-09-23,6.4508,6.5466,6.3361,6.3646,236134,0
1982-09-24,6.2691,6.3646,6.183,6.183,195382,0
1982-09-27,6.1256,6.2402,6.0011,6.0297,407691,0
1982-09-28,6.0585,6.1256,5.9724,6.0873,139275,0
1982-09-29,5.8767,5.9053,5.8477,5.8767,183160,0
1982-09-30,5.8767,5.9436,5.8193,5.8767,55273,0
1982-10-01,5.9724,6.0585,5.8767,6.0585,155261,0
1982-10-04,6.0011,6.0585,5.9436,6.0011,264966,0
1982-10-05,5.9724,6.0297,5.9053,5.9053,113989,0
1982-10-06,6.0585,6.2115,5.8767,6.2115,635986,0
1982-10-07,6.4508,6.4891,6.3935,6.4221,391600,0
1982-10-08,6.5177,6.6039,6.4221,6.5753,205518,0
1982-10-11,6.757,6.8813,6.6325,6.757,603180,0
1982-10-12,6.6998,6.8144,6.5466,6.5466,214606,0
1982-10-13,6.6998,6.7858,6.5753,6.671,285239,0
1982-10-14,6.6325,6.6998,6.5466,6.5753,87766,0
1982-10-15,6.5466,6.6039,6.4508,6.6039,222027,0
1982-10-18,6.7858,6.9677,6.6039,6.939,250653,0
1982-10-19,6.9677,7.0634,6.8813,6.9102,227666,0
1982-10-20,6.9677,7.0634,6.8813,7.0634,147007,0
1982-10-21,7.2164,7.2741,7.1208,7.2741,315224,0
1982-10-22,7.3026,7.3602,7.2451,7.2451,483232,0
1982-10-25,7.0634,7.1782,6.939,6.9963,202176,0
1982-10-26,7.0346,7.1497,6.9102,7.1497,348136,0
1982-10-27,7.1497,7.2451,7.0634,7.1497,213876,0
1982-10-28,7.0346,7.1208,6.939,6.939,186502,0
1982-10-29,7.0346,7.1497,6.9102,7.1208,149306,0
1982-11-01,7.1497,7.2164,7.0634,7.2164,95289,0
1982-11-02,7.3312,7.4558,7.2164,7.3986,238221,0
1982-11-03,7.7622,8.0587,7.4272,8.0012,444677,0
1982-11-04,7.9439,8.0874,7.7622,7.7906,275834,0
1982-11-05,7.7236,7.8196,7.6376,7.7622,345106,0
1982-11-08,7.628,7.6953,7.542,7.5993,241879,0
1982-11-09,7.7524,7.9057,7.5993,7.8482,226203,0
1982-11-10,7.8482,7.9057,7.7813,7.8482,233519,0
1982-11-11,7.8099,7.8482,7.7524,7.8482,172501,0
1982-11-12,7.7524,7.8099,7.6569,7.6569,120049,0
1982-11-15,7.5705,7.6953,7.4463,7.4749,94869,0
1982-11-16,7.4173,7.4749,7.3218,7.4749,305089,0
1982-11-17,7.628,7.7813,7.4749,7.7813,117229,0
1982-11-18,7.7813,7.8769,7.6953,7.7813,180338,0
1982-11-19,7.9057,7.9632,7.8099,7.9057,100617,0
1982-11-22,7.8099,7.8769,7.7524,7.7813,323268,0
1982-11-23,7.6569,7.7236,7.5705,7.5993,213144,0
1982-11-24,7.6953,7.7524,7.5993,7.7236,102917,0
1982-11-26,7.7524,7.8482,7.6569,7.8482,70423,0
1982-11-29,8.0012,8.0874,7.8769,8.0874,120259,0
1982-11-30,8.1832,8.3364,8.0012,8.3364,301119,0
1982-12-01,8.3074,8.3651,8.2118,8.2406,151603,0
1982-12-02,8.2118,8.2693,8.1163,8.2693,128512,0
1982-12-03,8.3651,8.4608,8.2406,8.3364,183366,0
1982-12-06,8.3364,8.4608,8.2118,8.4224,92361,0
1982-12-07,8.3364,8.4224,8.2118,8.2406,310105,0
1982-12-08,8.2118,8.2693,8.1545,8.1545,64885,0
1982-12-09,8.0301,8.0874,7.9632,8.0301,91108,0
1982-12-10,7.9057,8.0012,7.8099,7.9057,168947,0
1982-12-13,7.9057,7.9342,7.8482,7.9057,73347,0
1982-12-14,8.0012,8.0874,7.8769,7.8769,443529,0
1982-12-15,7.7236,7.8099,7.5993,7.6953,506532,0
1982-12-16,7.5993,7.7236,7.4749,7.5038,157352,0
1982-12-17,7.6953,7.7813,7.5705,7.7236,145439,0
1982-12-20,7.8099,7.9057,7.7236,7.9057,123498,0
1982-12-21,8.0012,8.1545,7.8482,8.0301,208549,0
1982-12-22,8.3651,8.5756,8.1545,8.518,773381,0
1982-12-23,8.6713,8.7667,8.5468,8.5756,230491,0
1982-12-27,8.7958,8.9488,8.6426,8.9488,270296,0
1982-12-28,8.9488,9.0349,8.8243,8.9775,242713,0
1982-12-29,8.9488,9.0063,8.8819,8.9488,293075,0
1982-12-30,8.8819,8.9775,8.7958,8.8243,310418,0
1982-12-31,8.7,8.8243,8.5756,8.5756,77421,0
1983-01-03,8.6138,8.7,8.4894,8.518,204368,0
1983-01-04,8.4224,8.4894,8.3364,8.4608,177308,0
1983-01-05,8.3936,8.4894,8.3074,8.3364,80245,0
1983-01-06,8.5756,8.7958,8.3364,8.6713,384391,0
1983-01-07,8.7,8.8243,8.5468,8.7667,304045,0
1983-01-10,8.8531,8.92,8.7667,8.92,188070,0
1983-01-11,8.7667,8.8819,8.6426,8.7285,149930,0
1983-01-12,8.7667,8.8531,8.6713,8.7958,117125,0
1983-01-13,8.7,8.7958,8.6138,8.6138,255878,0
1983-01-14,8.6713,8.7,8.6138,8.7,83167,0
1983-01-17,8.7,8.7958,8.5756,8.5756,87555,0
1983-01-18,8.4224,8.518,8.3074,8.3074,150246,0
1983-01-19,8.0874,8.2118,7.9632,8.0012,280224,0
1983-01-20,8.1163,8.2118,8.0301,8.0301,250028,0
1983-01-21,7.8099,7.9057,7.7236,7.7524,458887,0
1983-01-24,7.4463,7.5993,7.2931,7.5038,310210,0
1983-01-25,7.7524,7.8482,7.6569,7.8482,451678,0
1983-01-26,7.7524,7.8482,7.6569,7.6953,165710,0
1983-01-27,7.8769,8.0301,7.6953,8.0301,80868,0
1983-01-28,8.1545,8.2693,8.0301,8.0874,163202,0
1983-01-31,8.1163,8.1832,8.0301,8.1832,131545,0
1983-02-01,8.1832,8.3074,8.0301,8.0301,145126,0
1983-02-02,7.9632,8.0587,7.8482,8.0012,117020,0
1983-02-03,8.0012,8.0301,7.9342,7.9342,100514,0
1983-02-04,8.1163,8.2693,7.9342,8.2406,106259,0
1983-02-07,8.3074,8.4224,8.1832,8.2118,101345,0
1983-02-08,7.3505,7.4173,7.2643,7.3505,469752,0
1983-02-09,7.2262,7.3792,7.0729,7.2262,1391602,0
1983-02-10,7.2262,7.3505,7.0729,7.2549,735244,0
1983-02-11,7.2833,7.3792,7.1973,7.1973,584058,0
1983-02-14,7.1973,7.2549,7.1304,7.1304,489396,0
1983-02-15,7.1304,7.159,7.0729,7.1304,654270,0
1983-02-16,7.1304,7.1973,7.0729,7.1304,949747,0
1983-02-17,7.2549,7.3505,7.159,7.3505,965316,0
1983-02-18,7.4079,7.4749,7.3505,7.4366,922163,0
1983-02-22,7.3792,7.4366,7.3218,7.4079,498695,0
1983-02-23,7.3505,7.4079,7.2549,7.3505,574133,0
1983-02-24,7.4079,7.4749,7.3218,7.4749,743603,0
1983-02-25,7.6569,7.7813,7.5323,7.7813,1462549,0
1983-02-28,7.7524,7.7813,7.6855,7.7524,443738,0
1983-03-01,7.8099,7.8769,7.7524,7.8099,717063,0
1983-03-02,7.8482,7.8769,7.7813,7.8482,723021,0
1983-03-03,7.9057,7.9727,7.8482,7.9342,572251,0
1983-03-04,7.8099,7.9342,7.6569,7.7524,1039185,0
1983-03-07,7.7236,7.7813,7.6569,7.6855,400271,0
1983-03-08,7.6569,7.7236,7.561,7.5993,229236,0
1983-03-09,7.5038,7.5993,7.3792,7.5038,599315,0
1983-03-10,7.5038,7.561,7.4079,7.4366,527429,0
1983-03-11,7.4079,7.4366,7.3505,7.4366,648419,0
1983-03-14,7.4079,7.4366,7.3792,7.4079,423886,0
1983-03-15,7.4079,7.4749,7.3505,7.4749,281268,0
1983-03-16,7.4079,7.4749,7.3505,7.3505,520008,0
1983-03-17,7.2262,7.3792,7.0346,7.2262,856967,0
1983-03-18,7.159,7.2262,7.1017,7.1304,408734,0
1983-03-21,7.2262,7.3218,7.1017,7.3218,397034,0
1983-03-22,7.1973,7.4366,6.9485,6.9485,1225684,0
1983-03-23,7.0729,7.1973,6.9485,7.159,878697,0
1983-03-24,7.2549,7.3218,7.1973,7.3218,608298,0
1983-03-25,7.1973,7.2833,7.1017,7.1304,371957,0
1983-03-28,7.0729,7.159,6.9485,7.0346,448544,0
1983-03-29,7.0729,7.1304,7.006,7.0729,177517,0
1983-03-30,7.159,7.2549,7.0729,7.1973,182220,0
1983-03-31,7.159,7.3792,6.9485,6.9485,701602,0
1983-04-04,6.9485,7.0729,6.8242,7.006,1166338,0
1983-04-05,7.0729,7.1017,7.006,7.0346,381989,0
1983-04-06,7.0346,7.0729,6.9773,7.0346,581341,0
1983-04-07,7.0729,7.1304,7.006,7.1017,440918,0
1983-04-08,7.1017,7.159,7.0346,7.1304,327865,0
1983-04-11,7.2262,7.2549,7.159,7.2262,377913,0
1983-04-12,7.2262,7.2833,7.159,7.2833,360986,0
1983-04-13,7.3792,7.4749,7.2833,7.4749,515310,0
1983-04-14,7.5993,7.6855,7.4749,7.6855,495143,0
1983-04-15,7.6855,7.7524,7.5993,7.6569,464006,0
1983-04-18,7.6855,7.7524,7.628,7.7524,261102,0
1983-04-19,7.6569,7.7524,7.5323,7.561,356598,0
1983-04-20,7.6855,7.7813,7.561,7.7524,754363,0
1983-04-21,8.0301,8.2504,7.8099,8.0587,1175429,0
1983-04-22,8.1545,8.2504,8.0301,8.2504,758127,0
1983-04-25,8.2788,8.4034,8.1256,8.1545,726470,0
1983-04-26,8.2118,8.3364,8.0874,8.3364,432871,0
1983-04-27,8.3074,8.4319,8.1832,8.2504,522934,0
1983-04-28,8.2504,8.3364,8.1545,8.3074,441856,0
1983-04-29,8.3074,8.4034,8.2118,8.3074,366733,0
1983-05-02,8.2118,8.2788,8.1545,8.2788,230592,0
1983-05-03,8.2118,8.2788,8.1256,8.2118,469127,0
1983-05-04,8.2504,8.2788,8.1832,8.2118,340926,0
1983-05-05,8.2788,8.3364,8.1832,8.3364,371228,0
1983-05-06,8.4319,8.4992,8.3364,8.4319,424199,0
1983-05-09,8.4319,8.5277,8.3074,8.4608,336225,0
1983-05-10,8.4608,8.518,8.3936,8.4224,225161,0
1983-05-11,8.3936,8.4608,8.3364,8.3364,345940,0
1983-05-12,8.3651,8.4224,8.2693,8.3651,577163,0
1983-05-13,8.3651,8.3936,8.3364,8.3936,173233,0
1983-05-16,8.2406,8.298,8.1737,8.2693,169785,0
1983-05-17,8.2693,8.3364,8.1737,8.298,141470,0
1983-05-18,8.2406,8.5851,8.2118,8.3651,784037,0
1983-05-19,8.298,8.3651,8.2406,8.2693,240830,0
1983-05-20,8.2118,8.2693,8.1737,8.2118,457112,0
1983-05-23,8.1448,8.4224,8.078,8.3936,285656,0
1983-05-24,8.3936,8.4224,8.3364,8.4224,318881,0
1983-05-25,8.3936,8.4224,8.3364,8.4224,223595,0
1983-05-26,8.4224,8.518,8.3651,8.4894,509562,0
1983-05-27,8.5851,8.6426,8.5564,8.5851,369139,0
1983-05-31,8.3936,8.4894,8.2693,8.2693,264235,0
1983-06-01,8.2693,8.3364,8.1448,8.2693,167067,0
1983-06-02,8.3364,8.3651,8.1163,8.2118,570370,0
1983-06-03,8.2118,8.2693,8.1737,8.2693,627521,0
1983-06-06,8.298,8.298,8.1163,8.1737,298821,0
1983-06-07,8.2118,8.2118,7.896,7.896,443949,0
1983-06-08,7.8675,7.896,7.8004,7.8004,397662,0
1983-06-09,7.8291,7.896,7.7715,7.896,506740,0
1983-06-10,8.078,8.2693,8.0493,8.1163,256189,0
1983-06-13,8.1448,8.3651,8.1448,8.298,376243,0
1983-06-14,8.2693,8.3651,8.2406,8.298,411036,0
1983-06-15,8.2406,8.2693,8.1448,8.2693,292760,0
1983-06-16,8.298,8.3651,8.2118,8.2693,637030,0
1983-06-17,8.2693,8.298,8.1163,8.2406,350851,0
1983-06-20,8.2118,8.3364,8.2118,8.298,468920,0
1983-06-21,8.3364,8.4894,8.3364,8.4608,320865,0
1983-06-22,8.518,8.6138,8.4224,8.4224,390660,0
1983-06-23,8.4224,8.4608,8.1448,8.2693,423155,0
1983-06-24,8.2406,8.3936,8.2406,8.3364,155679,0
1983-06-27,8.3364,8.3364,8.1163,8.2406,270505,0
1983-06-28,8.2118,8.2693,7.896,7.9535,175637,0
1983-06-29,7.896,7.9535,7.7715,7.8291,434647,0
1983-06-30,7.8675,8.078,7.8291,8.078,592731,0
1983-07-01,8.078,8.078,7.9249,7.9916,381257,0
1983-07-05,7.8675,7.8675,7.7715,7.8004,188488,0
1983-07-06,7.896,7.9249,7.8291,7.896,172293,0
1983-07-07,7.8004,7.896,7.7715,7.8004,266222,0
1983-07-08,7.8004,7.8675,7.7715,7.8675,203222,0
1983-07-11,7.896,7.896,7.7334,7.8291,195069,0
1983-07-12,7.8004,7.8004,7.5228,7.5228,779859,0
1983-07-13,7.5228,7.609,7.5228,7.5228,375510,0
1983-07-14,7.5228,7.5517,7.3888,7.4558,1539759,0
1983-07-15,7.4272,7.4272,7.3312,7.3602,312718,0
1983-07-18,7.2643,7.3888,7.207,7.3312,598060,0
1983-07-19,7.3888,7.4272,7.1112,7.1782,972002,0
1983-07-20,7.3026,7.3312,7.207,7.2356,733154,0
1983-07-21,7.2643,7.3026,7.0824,7.207,693031,0
1983-07-22,7.2356,7.3312,7.1399,7.3312,322642,0
1983-07-25,7.3602,7.4272,7.207,7.3602,407586,0
1983-07-26,7.4272,7.5802,7.3888,7.5802,910669,0
1983-07-27,7.6761,7.7045,7.4558,7.5517,815590,0
1983-07-28,7.5228,7.609,7.4558,7.4844,369974,0
1983-07-29,7.4272,7.4272,7.1112,7.1782,370077,0
1983-08-01,7.2356,7.3312,7.207,7.3026,400795,0
1983-08-02,7.3026,7.3312,6.7668,6.7668,373318,0
1983-08-03,7.1112,7.3602,7.0824,7.2643,836384,0
1983-08-04,7.3888,7.4558,7.3026,7.3312,533802,0
1983-08-05,7.3312,7.4558,7.3026,7.4558,216907,0
1983-08-08,7.3888,7.4272,7.2643,7.3026,229548,0
1983-08-09,7.4173,7.4844,7.3602,7.4173,315118,0
1983-08-10,7.4558,7.609,7.3888,7.5131,454603,0
1983-08-11,7.542,7.609,7.4844,7.4844,229338,0
1983-08-12,7.4844,7.5131,7.4173,7.4173,119110,0
1983-08-15,7.5131,7.542,7.3602,7.3602,157767,0
1983-08-16,7.3602,7.4173,7.2643,7.2931,570267,0
1983-08-17,7.3602,7.3888,7.2931,7.3218,288790,0
1983-08-18,7.3218,7.4173,7.3218,7.3218,123289,0
1983-08-19,7.3888,7.4558,7.3218,7.4173,98840,0
1983-08-22,7.4173,7.5131,7.3602,7.4173,124647,0
1983-08-23,7.3888,7.4173,7.2931,7.2931,120467,0
1983-08-24,7.3602,7.4844,7.3218,7.3888,137290,0
1983-08-25,7.4173,7.4173,7.2643,7.2931,126108,0
1983-08-26,7.2931,7.3218,7.2262,7.2931,125903,0
1983-08-29,7.2643,7.3602,7.2643,7.2931,114096,0
1983-08-30,7.3218,7.542,7.2931,7.5131,282520,0
1983-08-31,7.5131,7.7334,7.5131,7.7334,200712,0
1983-09-01,7.7334,7.8291,7.6376,7.8291,227983,0
1983-09-02,7.8291,7.896,7.8004,7.8675,133635,0
1983-09-06,7.9632,7.9632,7.7334,7.8004,239787,0
1983-09-07,7.8291,7.8291,7.7334,7.7715,243758,0
1983-09-08,7.8004,7.8291,7.7334,7.8291,162261,0
1983-09-09,7.8291,7.8291,7.5802,7.6761,218786,0
1983-09-12,7.8004,7.8291,7.609,7.609,120156,0
1983-09-13,7.609,7.609,7.4558,7.4558,120885,0
1983-09-14,7.4844,7.5131,7.3888,7.4558,102917,0
1983-09-15,7.5131,7.5131,7.3888,7.4173,63107,0
1983-09-16,7.4844,7.6761,7.4558,7.6376,175637,0
1983-09-19,7.609,7.7715,7.609,7.6761,188905,0
1983-09-20,7.7334,7.9916,7.7334,7.9916,475395,0
1983-09-21,7.9916,7.9916,7.8291,7.8675,312612,0
1983-09-22,7.8675,7.9249,7.8004,7.8291,392853,0
1983-09-23,7.8675,7.896,7.8004,7.8675,246892,0
1983-09-26,7.9249,7.9249,7.8004,7.8004,209697,0
1983-09-27,7.8004,7.8004,7.5802,7.7045,218577,0
1983-09-28,7.7045,7.7715,7.6761,7.6761,73870,0
1983-09-29,7.7045,7.7045,7.6376,7.6376,71257,0
1983-09-30,7.7045,7.7045,7.6376,7.7045,122141,0
1983-10-03,7.6376,7.6761,7.609,7.6376,202698,0
1983-10-04,7.6376,7.8291,7.6376,7.8291,375091,0
1983-10-05,7.8291,7.896,7.7715,7.8675,398602,0
1983-10-06,7.8291,8.0205,7.8291,7.9916,240101,0
1983-10-07,8.0493,8.0874,7.9916,8.0205,247936,0
1983-10-10,8.0205,8.1832,7.9632,8.1832,307389,0
1983-10-11,8.1163,8.1448,8.0205,8.0874,280118,0
1983-10-12,8.0493,8.1448,8.0493,8.0493,204682,0
1983-10-13,7.9916,8.0874,7.9632,7.9916,90797,0
1983-10-14,8.0205,8.0205,7.9632,7.9916,106364,0
1983-10-17,8.0205,8.2788,7.9632,8.2118,440604,0
1983-10-18,8.2118,8.2118,7.9916,8.0205,213249,0
1983-10-19,8.0205,8.0205,7.8675,7.896,175741,0
1983-10-20,7.9249,8.0205,7.8675,7.9632,259013,0
1983-10-21,7.9916,8.0205,7.7045,7.7334,231430,0
1983-10-24,7.6761,7.7715,7.5131,7.7045,379379,0
1983-10-25,7.6376,7.8004,7.6376,7.7715,409364,0
1983-10-26,7.7715,7.8675,7.7715,7.8004,106153,0
1983-10-27,7.8004,7.8675,7.7334,7.8291,354300,0
1983-10-28,7.8291,7.9249,7.6376,7.6761,381884,0
1983-10-31,7.7334,7.9632,7.6761,7.9632,357748,0
1983-11-01,7.9249,7.9916,7.8291,7.9632,150974,0
1983-11-02,7.896,8.3074,7.896,8.2406,479576,0
1983-11-03,8.3074,8.3364,8.2118,8.3364,548115,0
1983-11-04,8.2406,8.2788,8.1832,8.1832,223069,0
1983-11-07,8.1832,8.2118,8.1163,8.1163,96125,0
1983-11-08,8.0493,8.1163,7.9249,7.9249,192458,0
1983-11-09,7.9535,7.9823,7.8865,7.9535,421274,0
1983-11-10,7.9249,7.9823,7.8865,7.9249,183052,0
1983-11-11,7.9535,8.0205,7.9249,7.9823,158917,0
1983-11-14,7.9823,8.3074,7.9823,8.2406,489083,0
1983-11-15,8.2693,8.4034,8.2693,8.3364,175008,0
1983-11-16,8.3364,8.4319,8.3074,8.3651,331731,0
1983-11-17,8.3651,8.4034,8.2693,8.2693,624911,0
1983-11-18,8.2693,8.3364,8.2693,8.3074,156098,0
1983-11-21,8.3074,8.4608,8.3074,8.4319,229443,0
1983-11-22,8.5277,8.7192,8.4992,8.6618,702020,0
1983-11-23,8.6618,8.7862,8.6618,8.7192,287327,0
1983-11-25,8.6618,8.7577,8.6235,8.7192,73032,0
1983-11-28,8.7577,8.7577,8.5947,8.5947,207605,0
1983-11-29,8.5659,8.6906,8.5659,8.6235,148050,0
1983-11-30,8.6618,8.7862,8.4992,8.4992,481980,0
1983-12-01,8.4992,8.6618,8.4992,8.5947,290044,0
1983-12-02,8.5659,8.5947,8.3364,8.4034,197890,0
1983-12-05,8.3651,8.4034,8.3074,8.3364,156620,0
1983-12-06,8.3651,8.4319,8.3364,8.3364,165082,0
1983-12-07,8.2693,8.3074,8.1448,8.1448,139694,0
1983-12-08,7.8865,8.1163,7.8865,7.8865,180650,0
1983-12-09,7.9249,7.9249,7.6663,7.8196,292341,0
1983-12-12,7.8865,7.9535,7.8578,7.8865,230907,0
1983-12-13,7.8865,7.8865,7.7906,7.7906,321911,0
1983-12-14,7.7622,7.8196,7.628,7.628,132901,0
1983-12-15,7.628,7.628,7.4079,7.5038,1396723,0
1983-12-16,7.5993,7.5993,7.4749,7.5323,424829,0
1983-12-19,7.5323,7.6663,7.5323,7.5993,379064,0
1983-12-20,7.5993,7.5993,7.4749,7.5038,607462,0
1983-12-21,7.5323,7.5705,7.4749,7.5323,451052,0
1983-12-22,7.5993,7.5993,7.5038,7.5038,226310,0
1983-12-23,7.5323,7.5705,7.4749,7.5038,140216,0
1983-12-27,7.5323,7.6953,7.5323,7.6953,202279,0
1983-12-28,7.6953,7.7236,7.6663,7.6663,363911,0
1983-12-29,7.6953,7.7906,7.6663,7.7236,379899,0
1983-12-30,7.7622,7.8196,7.7236,7.7906,269357,0
1984-01-03,7.7906,7.9249,7.7622,7.8865,353883,0
1984-01-04,7.9249,7.9535,7.7906,7.8865,842443,0
1984-01-05,7.9249,8.078,7.7906,7.9249,401527,0
1984-01-06,7.8865,7.9823,7.8578,7.9535,296730,0
1984-01-09,7.9535,8.0493,7.9535,8.0205,381884,0
1984-01-10,8.0205,8.0493,7.8578,7.8865,187966,0
1984-01-11,7.9249,7.9249,7.7906,7.8196,121096,0
1984-01-12,7.8196,7.9249,7.6663,7.7236,220562,0
1984-01-13,7.7906,7.7906,7.5993,7.628,198936,0
1984-01-16,7.628,7.6953,7.5323,7.5993,175741,0
1984-01-17,7.628,7.7236,7.628,7.7236,331418,0
1984-01-18,7.6953,7.7622,7.628,7.6663,134994,0
1984-01-19,7.6953,7.7236,7.5993,7.5993,219204,0
1984-01-20,7.5993,7.5993,7.3792,7.4079,611642,0
1984-01-23,7.3792,7.4366,7.3122,7.3122,271446,0
1984-01-24,7.3792,7.628,7.2164,7.341,226727,0
1984-01-25,7.4079,7.5038,7.1208,7.1208,867102,0
1984-01-26,7.1782,7.2833,7.1208,7.2164,629822,0
1984-01-27,7.2451,7.2833,7.1208,7.1782,201131,0
1984-01-30,7.2451,7.2451,7.0824,7.1208,391078,0
1984-01-31,7.1208,7.341,7.0824,7.3122,380316,0
1984-02-01,7.3792,7.4079,7.1782,7.2833,388572,0
1984-02-02,7.2833,7.4079,7.2164,7.4079,315328,0
1984-02-03,7.4366,7.5038,7.3122,7.3122,561385,0
1984-02-06,7.2451,7.341,7.1497,7.1497,213667,0
1984-02-07,7.1497,7.1782,7.0539,7.0824,259640,0
1984-02-08,7.1208,7.1497,6.9868,6.9868,277923,0
1984-02-09,7.0157,7.0157,6.757,6.8912,497022,0
1984-02-10,6.8912,6.9199,6.7858,6.8529,158498,0
1984-02-13,6.8529,6.8912,6.6233,6.6615,462963,0
1984-02-14,6.757,7.0157,6.69,7.0157,737545,0
1984-02-15,7.1112,7.1112,6.9485,6.9868,234879,0
1984-02-16,6.9485,6.9868,6.7283,6.8529,202486,0
1984-02-17,6.8529,6.8529,6.69,6.757,173648,0
1984-02-21,6.757,6.757,6.4319,6.4988,534635,0
1984-02-22,6.4988,6.6615,6.4988,6.6233,466514,0
1984-02-23,6.6233,6.6615,6.4988,6.6615,448648,0
1984-02-24,6.7858,6.8912,6.7283,6.8529,364019,0
1984-02-27,6.9199,6.9485,6.7858,6.9485,140947,0
1984-02-28,6.8912,6.9199,6.757,6.7858,226623,0
1984-02-29,6.8529,6.9199,6.7858,6.7858,275206,0
1984-03-01,6.8529,7.1497,6.7858,7.1497,481351,0
1984-03-02,7.1497,7.1782,7.1112,7.1497,537667,0
1984-03-05,7.1112,7.1112,6.9868,7.0157,171038,0
1984-03-06,7.0443,7.0824,6.9485,7.0824,341764,0
1984-03-07,7.0824,7.0824,6.7283,6.757,362554,0
1984-03-08,6.7283,6.7858,6.7283,6.7283,249088,0
1984-03-09,6.757,6.757,6.6615,6.7283,239160,0
1984-03-12,6.757,6.9485,6.7283,6.9485,188591,0
1984-03-13,6.9485,7.0443,6.9199,6.9485,358897,0
1984-03-14,6.9868,7.0824,6.8912,7.0157,173754,0
1984-03-15,6.9485,7.0824,6.9485,7.0157,128305,0
1984-03-16,7.207,7.207,6.9485,7.0157,264864,0
1984-03-19,7.0157,7.0157,6.8242,6.8242,115768,0
1984-03-20,6.7858,6.8242,6.7283,6.757,103857,0
1984-03-21,6.8242,6.9199,6.757,6.8912,267268,0
1984-03-22,6.9485,6.9485,6.757,6.7858,252535,0
1984-03-23,6.7283,6.7858,6.7283,6.7858,104588,0
1984-03-26,6.7858,6.8912,6.7858,6.8242,138858,0
1984-03-27,6.8242,6.8529,6.6233,6.6615,314076,0
1984-03-28,6.5942,6.8242,6.5942,6.7858,297670,0
1984-03-29,6.7858,7.0157,6.7858,6.8912,234667,0
1984-03-30,6.9199,6.9199,6.7858,6.8529,152231,0
1984-04-02,6.8529,6.9868,6.757,6.8242,188381,0
1984-04-03,6.7858,6.8242,6.7283,6.757,363078,0
1984-04-04,6.7858,6.8529,6.7283,6.757,359524,0
1984-04-05,6.757,6.757,6.4988,6.5273,269251,0
1984-04-06,6.6233,6.6615,6.4988,6.5942,142828,0
1984-04-09,6.6233,6.6233,6.5656,6.5942,367883,0
1984-04-10,6.5942,6.6615,6.5656,6.5656,203531,0
1984-04-11,6.4988,6.5656,6.403,6.4988,241353,0
1984-04-12,6.4988,6.6233,6.3646,6.6233,217951,0
1984-04-13,6.5942,6.69,6.5656,6.5942,218996,0
1984-04-16,6.5942,6.5942,6.403,6.5656,191411,0
1984-04-17,6.69,6.7858,6.4319,6.69,305925,0
1984-04-18,6.6615,6.69,6.5942,6.5942,73347,0
1984-04-19,6.5942,6.6615,6.5942,6.6233,117857,0
1984-04-23,6.6615,6.757,6.5942,6.757,217533,0
1984-04-24,6.757,6.8912,6.757,6.8912,149828,0
1984-04-25,6.9199,7.0157,6.8912,6.9868,530769,0
1984-04-26,7.0157,7.1112,7.0157,7.1112,214085,0
1984-04-27,7.0824,7.0824,6.8912,6.9485,170725,0
1984-04-30,6.9485,7.0443,6.9199,6.9485,240520,0
1984-05-01,6.9485,7.0443,6.9485,6.9485,178768,0
1984-05-02,6.9485,7.0157,6.9199,7.0157,222651,0
1984-05-03,7.0157,7.0443,6.9485,7.0157,254936,0
1984-05-04,6.9868,6.9868,6.7858,6.8529,338941,0
1984-05-07,6.7858,6.8242,6.757,6.757,242504,0
1984-05-08,6.69,6.8912,6.69,6.8912,215861,0
1984-05-09,6.8912,6.9485,6.7858,6.7858,355555,0
1984-05-10,6.8529,6.9485,6.8529,6.9485,565251,0
1984-05-11,6.9485,6.9485,6.7858,6.8529,270296,0
1984-05-14,6.9102,6.9102,6.6518,6.6804,177517,0
1984-05-15,6.6804,6.7477,6.5851,6.6137,240520,0
1984-05-16,6.6518,6.6804,6.5851,6.6137,227248,0
1984-05-17,6.6137,6.6518,6.4508,6.4891,166965,0
1984-05-18,6.4891,6.5177,6.3167,6.355,241461,0
1984-05-21,6.3167,6.4221,6.3167,6.3167,188276,0
1984-05-22,6.3167,6.355,6.1256,6.2881,181590,0
1984-05-23,6.3167,6.3838,6.1256,6.1925,312299,0
1984-05-24,6.1925,6.3167,6.1541,6.2593,332880,0
1984-05-25,6.2593,6.3838,6.2593,6.2593,245849,0
1984-05-29,6.2881,6.355,6.1925,6.2881,233939,0
1984-05-30,6.3167,6.3167,6.0585,6.2211,336329,0
1984-05-31,6.2593,6.2881,6.1925,6.2211,192040,0
1984-06-01,6.2593,6.2881,6.1541,6.2881,286596,0
1984-06-04,6.3167,6.5177,6.3167,6.4508,498487,0
1984-06-05,6.4508,6.6518,6.355,6.6137,293075,0
1984-06-06,6.6137,6.6518,6.3838,6.5851,336329,0
1984-06-07,6.6137,6.7477,6.5851,6.7477,148781,0
1984-06-08,6.6804,6.8144,6.6804,6.7858,148365,0
1984-06-11,6.7189,6.7477,6.5851,6.6137,108245,0
1984-06-12,6.5851,6.5851,6.4221,6.4508,190681,0
1984-06-13,6.4508,6.5177,6.4221,6.4508,147737,0
1984-06-14,6.4891,6.556,6.355,6.3838,182740,0
1984-06-15,6.4221,6.4508,6.2593,6.4221,212517,0
1984-06-18,6.355,6.5177,6.2881,6.5177,243444,0
1984-06-19,6.556,6.6804,6.5177,6.6518,263400,0
1984-06-20,6.5177,6.7189,6.5177,6.6804,172396,0
1984-06-21,6.6518,6.7189,6.556,6.5851,187232,0
1984-06-22,6.556,6.6804,6.556,6.6137,138962,0
1984-06-25,6.6137,6.7189,6.6137,6.7189,173128,0
1984-06-26,6.7189,6.7858,6.6804,6.7189,192561,0
1984-06-27,6.6804,6.8144,6.5177,6.8144,178036,0
1984-06-28,6.7477,6.7858,6.6804,6.7477,101976,0
1984-06-29,6.7477,6.9102,6.7189,6.7858,293386,0
1984-07-02,6.8144,6.9485,6.7189,6.9485,211995,0
1984-07-03,6.8813,6.9485,6.8529,6.9102,297357,0
1984-07-05,6.9102,6.9485,6.8529,6.8529,155991,0
1984-07-06,6.7858,6.8144,6.6804,6.7477,137604,0
1984-07-09,6.7477,6.8144,6.6804,6.7858,209069,0
1984-07-10,6.7189,6.7477,6.5851,6.6137,264235,0
1984-07-11,6.5851,6.6137,6.5177,6.5177,376346,0
1984-07-12,6.5177,6.556,6.355,6.4221,295161,0
1984-07-13,6.4891,6.5177,6.3838,6.4221,64467,0
1984-07-16,6.4891,6.5177,6.3167,6.4891,91004,0
1984-07-17,6.4508,6.5177,6.4221,6.5177,68333,0
1984-07-18,6.5851,6.5851,6.4221,6.4508,98109,0
1984-07-19,6.4221,6.4221,6.2211,6.2593,103229,0
1984-07-20,6.3167,6.3838,6.2593,6.3838,209278,0
1984-07-23,6.355,6.355,6.2593,6.355,176679,0
1984-07-24,6.355,6.3838,6.1925,6.1925,152231,0
1984-07-25,6.1925,6.2881,6.1256,6.1925,146694,0
1984-07-26,6.2211,6.2211,6.0585,6.0585,171560,0
1984-07-27,6.1256,6.3167,6.1256,6.3167,189531,0
1984-07-30,6.2881,6.355,6.2593,6.355,122243,0
1984-07-31,6.355,6.3838,6.2881,6.3167,208129,0
1984-08-01,6.3838,6.556,6.3838,6.4891,343331,0
1984-08-02,6.556,6.9102,6.4221,6.8813,600462,0
1984-08-03,7.1782,7.2451,6.8813,7.1112,703587,0
1984-08-06,7.0443,7.341,6.8529,6.9102,720615,0
1984-08-07,6.8529,7.1399,6.8144,7.1112,363182,0
1984-08-08,7.2451,7.4079,7.1399,7.2451,1112739,0
1984-08-09,7.207,7.5038,7.1782,7.5038,2131443,0
1984-08-10,7.7143,7.7431,7.3505,7.3505,859788,0
1984-08-13,7.3505,7.4463,7.3122,7.4463,572982,0
1984-08-14,7.4844,7.5517,7.4173,7.4463,144081,0
1984-08-15,7.4463,7.4844,7.3505,7.4173,197681,0
1984-08-16,7.4173,7.5131,7.4173,7.4463,177201,0
1984-08-17,7.5517,7.6472,7.4844,7.5802,273639,0
1984-08-20,7.609,7.6472,7.4463,7.5517,193606,0
1984-08-21,7.5517,7.6472,7.4844,7.5802,209487,0
1984-08-22,7.6472,7.6472,7.3792,7.4463,180127,0
1984-08-23,7.4463,7.4844,7.2833,7.3792,192246,0
1984-08-24,7.3792,7.4173,7.2164,7.3122,157455,0
1984-08-27,7.3505,7.3505,7.2164,7.2833,85676,0
1984-08-28,7.2833,7.4173,7.2164,7.3792,122141,0
1984-08-29,7.3792,7.5131,7.3792,7.3792,213356,0
1984-08-30,7.3505,7.3505,7.2164,7.2833,116498,0
1984-08-31,7.2451,7.2833,7.2164,7.2833,48166,0
1984-09-04,7.1782,7.2451,7.1497,7.1782,132170,0
1984-09-05,7.1112,7.1782,7.0443,7.1497,135409,0
1984-09-06,7.2164,7.4173,7.2164,7.3505,412495,0
1984-09-07,7.3792,7.4463,7.2164,7.2833,206981,0
1984-09-10,7.2164,7.2164,7.1112,7.1782,210637,0
1984-09-11,7.2451,7.3505,7.2164,7.2451,262043,0
1984-09-12,7.2451,7.3505,7.2164,7.3122,187232,0
1984-09-13,7.3122,7.3505,7.0824,7.3122,422945,0
1984-09-14,7.4463,7.4463,7.3122,7.3792,401632,0
1984-09-17,7.3505,7.4173,7.2451,7.3505,175112,0
1984-09-18,7.3505,7.3792,7.3122,7.3505,94141,0
1984-09-19,7.3122,7.4173,7.1782,7.1782,291714,0
1984-09-20,7.2164,7.4463,7.2164,7.3792,212312,0
1984-09-21,7.1497,7.3792,7.0443,7.3792,262982,0
1984-09-24,7.2164,7.2451,7.1112,7.1497,269045,0
1984-09-25,7.1782,7.2164,7.0824,7.2164,188276,0
1984-09-26,7.1497,7.2164,7.1112,7.1782,145335,0
1984-09-27,7.2164,7.2451,7.1782,7.2164,107199,0
1984-09-28,7.1782,7.1782,7.0824,7.1497,169055,0
1984-10-01,7.1112,7.1112,6.9773,7.0157,239160,0
1984-10-02,7.0157,7.0824,6.9485,6.9485,256298,0
1984-10-03,6.6804,6.7762,6.6804,6.7095,599207,0
1984-10-04,6.7477,6.7477,6.6137,6.6804,371540,0
1984-10-05,6.7095,6.7477,6.6137,6.6421,435901,0
1984-10-08,6.6137,6.6421,6.5753,6.6137,198308,0
1984-10-09,6.6137,6.6804,6.6137,6.6421,149723,0
1984-10-10,6.6421,6.6421,6.6137,6.6137,175112,0
1984-10-11,6.6421,6.7095,6.6137,6.6804,261520,0
1984-10-12,6.6804,6.7762,6.6421,6.7095,284402,0
1984-10-15,6.7095,6.8144,6.6137,6.7762,500471,0
1984-10-16,6.7762,6.8144,6.7477,6.7477,106989,0
1984-10-17,6.7762,6.8144,6.7095,6.8144,147110,0
1984-10-18,6.8144,6.9102,6.5753,6.9102,312403,0
1984-10-19,6.9102,7.1497,6.9102,7.1497,722080,0
1984-10-22,7.1497,7.2833,7.0443,7.2451,277819,0
1984-10-23,7.2833,7.3792,7.2164,7.2451,374362,0
1984-10-24,7.2164,7.2833,7.1782,7.2833,183470,0
1984-10-25,7.3505,7.3792,7.2451,7.2833,596074,0
1984-10-26,7.2451,7.2833,7.1497,7.1497,115869,0
1984-10-29,7.1497,7.1782,7.0824,7.1112,136349,0
1984-10-30,7.1497,7.2164,7.1497,7.2164,127363,0
1984-10-31,7.2164,7.2833,7.2164,7.2451,283462,0
1984-11-01,7.3122,7.3122,7.2164,7.2833,176366,0
1984-11-02,7.2451,7.2833,7.1497,7.1782,290672,0
1984-11-05,7.1782,7.2833,7.1497,7.2451,314494,0
1984-11-06,7.2833,7.3792,7.2833,7.3792,395572,0
1984-11-07,7.3505,7.3505,7.1112,7.1782,322850,0
1984-11-08,7.1112,7.2164,7.0824,7.1112,203640,0
1984-11-09,7.1208,7.1497,7.0539,7.0824,275103,0
1984-11-12,7.0539,7.1208,7.0157,7.0157,63525,0
1984-11-13,7.0824,7.0824,6.9868,7.0157,2192046,0
1984-11-14,6.9868,7.0157,6.7762,6.8813,227877,0
1984-11-15,6.8813,6.8813,6.7477,6.7762,469021,0
1984-11-16,6.7762,6.8529,6.7095,6.7477,299029,0
1984-11-19,6.7762,6.7762,6.7095,6.7477,68333,0
1984-11-20,6.7477,6.7762,6.6804,6.7477,267268,0
1984-11-21,6.7477,6.7477,6.6421,6.7095,237488,0
1984-11-23,6.7762,6.9199,6.7762,6.8529,257863,0
1984-11-26,6.8813,6.8813,6.7762,6.8813,129872,0
1984-11-27,6.8813,7.0539,6.7762,6.9868,196530,0
1984-11-28,7.0157,7.0824,6.8813,6.9199,145960,0
1984-11-29,6.9199,6.9199,6.6804,6.7477,147633,0
1984-11-30,6.7477,6.7477,6.6804,6.7477,336120,0
1984-12-03,6.7477,6.7762,6.6804,6.7477,189011,0
1984-12-04,6.7762,6.7762,6.7095,6.7477,140321,0
1984-12-05,6.7095,6.7477,6.6421,6.7477,88705,0
1984-12-06,6.7095,6.7477,6.6421,6.7477,267788,0
1984-12-07,6.7095,6.8144,6.7095,6.7477,211784,0
1984-12-10,6.7095,6.7762,6.6804,6.7477,216698,0
1984-12-11,6.2402,6.2402,6.2402,6.2402,206875,0
1984-12-12,6.7762,6.8529,6.6421,6.6804,384079,0
1984-12-13,6.6421,6.7095,6.5753,6.6421,411036,0
1984-12-14,6.6421,6.8144,6.6421,6.8144,476024,0
1984-12-17,6.8144,6.8529,6.7477,6.8144,197471,0
1984-12-18,6.9199,7.2164,6.7762,7.1879,861354,0
1984-12-19,7.2164,7.2549,7.1208,7.1497,392752,0
1984-12-20,7.1497,7.1879,7.1208,7.1208,131020,0
1984-12-21,7.1208,7.1497,7.0539,7.1208,204264,0
1984-12-24,7.0539,7.1879,7.0539,7.1879,80975,0
1984-12-26,7.1879,7.1879,7.0539,7.0539,155888,0
1984-12-27,7.0824,7.0824,6.9485,6.9485,94347,0
1984-12-28,6.9485,6.9868,6.9485,6.9868,145543,0
1984-12-31,6.9868,7.0539,6.8813,7.0539,173965,0
1985-01-02,7.1208,7.1208,6.9868,6.9868,183366,0
1985-01-03,6.9868,7.0539,6.9485,6.9868,122977,0
1985-01-04,6.9868,7.0824,6.9868,7.0157,288476,0
1985-01-07,7.0539,7.1208,7.0539,7.1208,101455,0
1985-01-08,7.1208,7.1879,7.0824,7.1497,127051,0
1985-01-09,7.1497,7.1879,7.1208,7.1208,263504,0
1985-01-10,7.1497,7.2549,7.1208,7.2549,291926,0
1985-01-11,7.2931,7.2931,7.1879,7.2549,194652,0
1985-01-14,7.1879,7.2931,6.9485,7.2549,396928,0
1985-01-15,7.2931,7.3218,7.2549,7.3218,498070,0
1985-01-16,7.3218,7.3602,7.2549,7.2931,382825,0
1985-01-17,7.2931,7.3218,7.0824,7.2549,211160,0
1985-01-18,7.2549,7.2549,7.1497,7.1879,239578,0
1985-01-21,7.2549,7.4558,7.2164,7.4558,261102,0
1985-01-22,7.5228,7.6663,7.4558,7.494,769412,0
1985-01-23,7.4558,7.5898,7.4272,7.5898,284402,0
1985-01-24,7.628,7.6953,7.561,7.561,851012,0
1985-01-25,7.5898,7.5898,7.5228,7.561,293490,0
1985-01-28,7.561,7.5898,7.4272,7.561,343643,0
1985-01-29,7.5898,7.7334,7.561,7.7334,265281,0
1985-01-30,7.8004,7.896,7.7622,7.7622,467559,0
1985-01-31,7.7622,7.8291,7.7334,7.8004,793963,0
1985-02-01,7.7334,7.8004,7.6663,7.7334,215342,0
1985-02-04,7.6953,7.7622,7.6663,7.7622,762095,0
1985-02-05,7.8004,7.8291,7.5898,7.5898,167589,0
1985-02-06,7.628,7.7334,7.5228,7.7334,611224,0
1985-02-07,7.7334,7.8291,7.6953,7.8291,584370,0
1985-02-08,7.7622,7.8291,7.7334,7.8004,211784,0
1985-02-11,7.8769,7.9057,7.7715,7.8385,896878,0
1985-02-12,7.8004,7.8385,7.7045,7.7715,839413,0
1985-02-13,7.7334,7.9439,7.7045,7.9439,1200506,0
1985-02-14,7.9057,8.0111,7.8769,7.9439,1442904,0
1985-02-15,7.9057,7.9057,7.8004,7.8385,728138,0
1985-02-19,7.8385,7.9727,7.8004,7.8385,983285,0
1985-02-20,7.8004,7.9057,7.8004,7.8385,601297,0
1985-02-21,7.8769,7.9057,7.8004,7.8385,182008,0
1985-02-22,7.8385,7.8769,7.7334,7.8385,328704,0
1985-02-25,7.7045,7.7334,7.5993,7.628,199354,0
1985-02-26,7.7045,7.8385,7.628,7.7715,250130,0
1985-02-27,7.8004,7.8769,7.7045,7.8004,131752,0
1985-02-28,7.8004,7.8004,7.7045,7.8004,86303,0
1985-03-01,7.8004,7.8385,7.7715,7.8004,332674,0
1985-03-04,7.8004,7.8004,7.5993,7.7045,477276,0
1985-03-05,7.5993,7.7045,7.5993,7.7045,504966,0
1985-03-06,7.7045,7.7045,7.561,7.628,212936,0
1985-03-07,7.628,7.628,7.561,7.5993,210949,0
1985-03-08,7.5993,7.628,7.5323,7.5993,239474,0
1985-03-11,7.494,7.5993,7.4272,7.494,122977,0
1985-03-12,7.4653,7.5323,7.3602,7.3888,183366,0
1985-03-13,7.3888,7.4653,7.1879,7.2164,152962,0
1985-03-14,7.2549,7.2931,7.1497,7.2549,511338,0
1985-03-15,7.2549,7.3602,7.1879,7.2931,712362,0
1985-03-18,7.2549,7.3218,7.1497,7.1879,241250,0
1985-03-19,7.1879,7.4272,7.1497,7.3888,266641,0
1985-03-20,7.3888,7.3888,7.2549,7.3602,195382,0
1985-03-21,7.3602,7.3888,7.3218,7.3602,274895,0
1985-03-22,7.3218,7.3888,7.2549,7.2931,888731,0
1985-03-25,7.2931,7.3888,7.2931,7.3602,101868,0
1985-03-26,7.2931,7.3888,7.2931,7.3218,105633,0
1985-03-27,7.3602,7.4272,7.3218,7.3888,361404,0
1985-03-28,7.3602,7.494,7.3602,7.4272,152127,0
1985-03-29,7.3888,7.4653,7.3888,7.3888,720408,0
1985-04-01,7.4272,7.7045,7.4272,7.6663,258804,0
1985-04-02,7.6663,7.7334,7.561,7.561,333300,0
1985-04-03,7.5993,7.5993,7.3888,7.4653,176260,0
1985-04-04,7.4653,7.4653,7.3602,7.3888,109917,0
1985-04-08,7.4272,7.4653,7.3602,7.4272,804309,0
1985-04-09,7.4272,7.5323,7.3218,7.3218,300388,0
1985-04-10,7.3218,7.494,7.3218,7.4653,233101,0
1985-04-11,7.4653,7.494,7.3888,7.4272,342076,0
1985-04-12,7.3888,7.4272,7.3602,7.4272,259535,0
1985-04-15,7.4272,7.494,7.3888,7.4653,525861,0
1985-04-16,7.3888,7.4653,7.3602,7.3888,473617,0
1985-04-17,7.4272,7.4272,7.3602,7.4272,117962,0
1985-04-18,7.4272,7.494,7.3888,7.4272,138334,0
1985-04-19,7.4272,7.4272,7.2931,7.3602,198726,0
1985-04-22,7.3218,7.3602,7.2549,7.2931,399750,0
1985-04-23,7.2931,7.3602,7.2549,7.3602,455963,0
1985-04-24,7.3218,7.3602,7.2931,7.3218,82643,0
1985-04-25,7.2931,7.3602,7.2549,7.2931,108661,0
1985-04-26,7.2931,7.2931,7.1497,7.2164,838263,0
1985-04-29,7.1879,7.2549,7.1497,7.1497,425767,0
1985-04-30,7.1879,7.1879,7.0824,7.1208,577368,0
1985-05-01,7.1879,7.2164,7.1208,7.1497,177935,0
1985-05-02,7.1879,7.2164,7.1208,7.1497,312090,0
1985-05-03,7.1208,7.1879,7.0157,7.1208,337794,0
1985-05-06,7.1208,7.2931,7.0157,7.2931,866057,0
1985-05-07,7.2931,7.6663,7.2931,7.4653,1070948,0
1985-05-08,7.4272,7.494,7.3218,7.3888,268937,0
1985-05-09,7.3602,7.494,7.3602,7.494,478635,0
1985-05-10,7.7431,7.7431,7.5323,7.7431,523981,0
1985-05-13,7.7813,7.8196,7.7143,7.7813,612479,0
1985-05-14,7.8196,7.8482,7.7431,7.7813,717585,0
1985-05-15,7.7813,7.9916,7.7813,7.8865,346987,0
1985-05-16,7.9249,8.0301,7.8865,7.9535,850279,0
1985-05-17,8.0301,8.1641,8.0301,8.1641,403722,0
1985-05-20,8.2025,8.4129,8.1641,8.3746,542580,0
1985-05-21,8.3364,8.3746,8.2693,8.3074,396406,0
1985-05-22,8.2693,8.3074,8.1256,8.2025,247728,0
1985-05-23,8.2025,8.2025,8.1256,8.1256,128199,0
1985-05-24,8.1256,8.1641,8.0971,8.0971,163306,0
1985-05-28,8.1641,8.1641,7.9916,8.1256,255355,0
1985-05-29,8.1641,8.3074,8.1256,8.3074,175529,0
1985-05-30,8.2693,8.3074,8.2025,8.231,171874,0
1985-05-31,8.2025,8.3364,8.2025,8.2693,196635,0
1985-06-03,8.2693,8.3074,8.1256,8.2693,310312,0
1985-06-04,8.231,8.2693,8.1641,8.231,151501,0
1985-06-05,8.231,8.2693,8.1641,8.231,152858,0
1985-06-06,8.1641,8.231,8.0971,8.1641,159439,0
1985-06-07,8.2025,8.2025,8.1256,8.1641,100617,0
1985-06-10,8.0971,8.2025,8.0587,8.1641,141886,0
1985-06-11,8.1641,8.231,8.1641,8.1641,108871,0
1985-06-12,8.0971,8.1256,8.0301,8.0587,174800,0
1985-06-13,7.9916,8.0301,7.8482,7.8482,251489,0
1985-06-14,7.8482,7.9916,7.8482,7.8865,223488,0
1985-06-17,7.9249,7.9249,7.8482,7.8865,97483,0
1985-06-18,7.9535,8.2025,7.9535,8.2025,384497,0
1985-06-19,8.231,8.4417,8.231,8.3746,1042838,0
1985-06-20,8.3746,8.4417,8.3746,8.3746,222549,0
1985-06-21,8.3746,8.4129,8.3364,8.3746,409988,0
1985-06-24,8.2693,8.3074,8.2025,8.2693,252327,0
1985-06-25,8.231,8.4129,8.231,8.2693,405704,0
1985-06-26,8.2693,8.3746,8.2693,8.3364,481873,0
1985-06-27,8.3364,8.4129,8.2693,8.2693,580714,0
1985-06-28,8.3074,8.3074,8.2025,8.231,198936,0
1985-07-01,8.231,8.4129,8.2025,8.4129,318566,0
1985-07-02,8.4129,8.4417,8.231,8.2693,505068,0
1985-07-03,8.1256,8.2693,7.8196,7.8196,1636195,0
1985-07-05,7.7431,7.8865,7.7143,7.8196,781529,0
1985-07-08,7.8196,7.8865,7.7431,7.8482,237280,0
1985-07-09,7.8865,7.9249,7.7813,7.8482,243238,0
1985-07-10,7.8865,7.9916,7.8482,7.9249,172607,0
1985-07-11,7.8865,7.9249,7.8482,7.8865,401108,0
1985-07-12,7.8865,7.9916,7.8865,7.9535,729812,0
1985-07-15,7.9535,8.0587,7.9249,7.9535,194129,0
1985-07-16,7.9535,7.9535,7.8482,7.9535,168426,0
1985-07-17,7.9249,8.0587,7.9249,7.9535,276044,0
1985-07-18,7.9535,7.9916,7.8196,7.8482,437053,0
1985-07-19,7.8865,8.0301,7.8482,8.0301,606939,0
1985-07-22,8.0301,8.0301,7.8865,7.9916,209069,0
1985-07-23,7.9916,7.9916,7.7813,7.8482,273117,0
1985-07-24,7.8482,7.8482,7.7431,7.8482,268206,0
1985-07-25,7.8865,7.9249,7.8196,7.9249,180441,0
1985-07-26,7.9249,8.0971,7.9249,8.0301,501726,0
1985-07-29,8.0301,8.0587,7.8482,7.8865,647165,0
1985-07-30,7.9249,8.0587,7.8865,7.9916,243656,0
1985-07-31,8.0301,8.0971,7.9916,8.0587,211476,0
1985-08-01,8.1641,8.2693,8.0971,8.2693,217740,0
1985-08-02,8.231,8.2693,8.1256,8.1641,387105,0
1985-08-05,8.1641,8.2025,8.0587,8.2025,475188,0
1985-08-06,8.2025,8.2025,7.9535,8.0301,223595,0
1985-08-07,7.9535,8.0301,7.8482,7.9249,275415,0
1985-08-08,7.8865,7.9249,7.8482,7.8482,216069,0
1985-08-09,7.8482,7.8865,7.8196,7.8196,680809,0
1985-08-12,7.8578,7.9249,7.8196,7.8578,661790,0
1985-08-13,7.896,8.0012,7.896,7.9249,85363,0
1985-08-14,8.0012,8.0683,7.9249,8.0396,73660,0
1985-08-15,8.1065,8.1065,8.0012,8.1065,714349,0
1985-08-16,8.0683,8.1065,8.0396,8.0396,322850,0
1985-08-19,8.0396,8.0683,7.896,7.9632,178248,0
1985-08-20,7.9249,8.0012,7.896,8.0012,327028,0
1985-08-21,8.0012,8.1065,7.9632,8.0683,231951,0
1985-08-22,8.0683,8.1065,7.9632,7.9632,69586,0
1985-08-23,7.9632,8.0396,7.9249,7.9249,202905,0
1985-08-26,7.9632,7.9632,7.8196,7.8196,135618,0
1985-08-27,7.8578,7.896,7.8196,7.8196,67182,0
1985-08-28,7.896,7.9249,7.8578,7.896,168426,0
1985-08-29,7.896,7.9632,7.8578,7.9632,162992,0
1985-08-30,7.9632,7.9632,7.896,7.896,153797,0
1985-09-03,7.8578,7.9249,7.8578,7.896,140636,0
1985-09-04,7.896,8.0012,7.896,8.0012,123707,0
1985-09-05,7.9249,7.9632,7.896,7.896,181590,0
1985-09-06,7.896,8.1065,7.896,8.0683,306134,0
1985-09-09,8.0396,8.1065,8.0396,8.1065,106153,0
1985-09-10,8.0396,8.0683,7.8578,7.8578,166545,0
1985-09-11,7.896,7.9249,7.7524,7.8196,193083,0
1985-09-12,7.7906,7.8196,7.6855,7.7143,173548,0
1985-09-13,7.6855,7.7524,7.609,7.7143,306551,0
1985-09-16,7.7906,7.8578,7.7524,7.7906,833770,0
1985-09-17,7.7906,7.7906,7.6472,7.6855,360884,0
1985-09-18,7.6472,7.7906,7.6472,7.7906,249506,0
1985-09-19,7.8196,7.9249,7.7906,7.896,281163,0
1985-09-20,7.9249,8.0012,7.896,7.9249,228295,0
1985-09-23,7.9249,8.0683,7.9249,8.0012,1015257,0
1985-09-24,8.0012,8.0396,7.9632,8.0012,153068,0
1985-09-25,7.9632,8.0396,7.896,7.896,118693,0
1985-09-26,7.8578,7.896,7.8196,7.896,208549,0
1985-09-30,7.896,7.9249,7.6855,7.7524,1010033,0
1985-10-01,7.7524,7.7906,7.7143,7.7524,186396,0
1985-10-02,7.7524,7.7524,7.542,7.542,141886,0
1985-10-03,7.609,7.609,7.542,7.5705,172396,0
1985-10-04,7.542,7.609,7.5038,7.5705,93721,0
1985-10-07,7.5705,7.609,7.5038,7.5705,744962,0
1985-10-08,7.542,7.6472,7.542,7.609,199144,0
1985-10-09,7.609,7.6472,7.542,7.5705,113888,0
1985-10-10,7.6472,7.7143,7.5705,7.6855,134678,0
1985-10-11,7.6472,7.7524,7.609,7.6472,134678,0
1985-10-14,7.7143,7.7906,7.6855,7.7906,483858,0
1985-10-15,7.7906,7.8196,7.7524,7.7906,434127,0
1985-10-16,7.7906,7.7906,7.5705,7.5705,367674,0
1985-10-17,7.5705,7.609,7.3312,7.3986,310522,0
1985-10-18,7.3986,7.4653,7.3986,7.3986,320970,0
1985-10-21,7.3986,7.4653,7.3312,7.3602,608507,0
1985-10-22,7.3602,7.3986,7.2931,7.3986,497128,0
1985-10-23,7.3602,7.4366,7.3602,7.3986,75332,0
1985-10-24,7.3986,7.4366,7.3312,7.3986,95600,0
1985-10-25,7.3602,7.3986,7.2931,7.3312,87454,0
1985-10-28,7.3312,7.3602,7.1112,7.2931,585415,0
1985-10-29,7.3602,7.4653,7.2931,7.4653,481769,0
1985-10-30,7.4366,7.542,7.4366,7.5038,116498,0
1985-10-31,7.4653,7.609,7.4653,7.542,114722,0
1985-11-01,7.5038,7.5705,7.5038,7.542,74287,0
1985-11-04,7.542,7.5705,7.5038,7.542,464006,0
1985-11-05,7.5038,7.5705,7.4366,7.4366,497234,0
1985-11-06,7.5038,7.6855,7.4653,7.6472,219204,0
1985-11-07,7.6472,7.7143,7.542,7.5705,264235,0
1985-11-08,7.5705,7.6855,7.5038,7.6855,195486,0
1985-11-11,7.7143,8.0012,7.6855,8.0012,1488876,0
1985-11-12,8.0396,8.078,7.9342,8.0111,729392,0
1985-11-13,8.0111,8.0111,7.8675,7.9727,132800,0
1985-11-14,7.896,7.9727,7.896,7.896,294536,0
1985-11-15,7.896,7.896,7.7524,7.8291,666912,0
1985-11-18,7.7906,7.8675,7.7236,7.7906,517401,0
1985-11-19,7.8291,7.8675,7.7906,7.8291,128617,0
1985-11-20,7.8291,7.8675,7.7524,7.7524,85049,0
1985-11-21,7.8291,7.9727,7.8291,7.9342,156411,0
1985-11-22,7.896,8.298,7.8675,8.298,213772,0
1985-11-25,8.298,8.3268,8.1545,8.3268,234879,0
1985-11-26,8.298,8.3268,8.2597,8.2597,215547,0
1985-11-27,8.2597,8.4034,8.2215,8.3268,422527,0
1985-11-29,8.3651,8.4034,8.2597,8.2597,85049,0
1985-12-02,8.298,8.298,8.1163,8.1545,122349,0
1985-12-03,8.1163,8.2597,8.1163,8.2597,113677,0
1985-12-04,8.5468,8.6523,8.4034,8.4703,248669,0
1985-12-05,8.4703,8.5468,8.3651,8.5086,445825,0
1985-12-06,8.4703,8.5851,8.4417,8.4417,353883,0
1985-12-09,8.4703,8.5851,8.4703,8.5086,413960,0
1985-12-10,8.5086,8.5468,8.4417,8.4703,280430,0
1985-12-11,8.4417,8.5086,8.3651,8.4034,338626,0
1985-12-12,8.3268,8.4417,8.298,8.4034,863966,0
1985-12-13,8.3651,8.6523,8.3268,8.6138,637344,0
1985-12-16,8.6138,8.8339,8.5086,8.6906,583222,0
1985-12-17,8.7958,8.9011,8.7577,8.8339,313760,0
1985-12-18,8.7958,8.9396,8.7285,8.7577,366003,0
1985-12-19,8.7958,8.8722,8.7577,8.7958,438825,0
1985-12-20,8.8339,8.8722,8.7285,8.8339,338103,0
1985-12-23,8.8339,8.8339,8.6523,8.6906,558459,0
1985-12-24,8.6906,8.7958,8.6906,8.7958,430260,0
1985-12-26,8.7958,8.8339,8.7577,8.7577,128409,0
1985-12-27,8.7958,8.8722,8.7577,8.7958,341030,0
1985-12-30,8.7577,8.8722,8.7577,8.7958,140321,0
1985-12-31,8.8339,8.9775,8.7958,8.9775,566922,0
1986-01-02,8.9775,8.9775,8.8339,8.9011,499528,0
1986-01-03,8.9011,8.9775,8.8339,8.8722,460351,0
1986-01-06,8.8339,8.9011,8.7958,8.8722,463800,0
1986-01-07,8.8722,8.9396,8.8339,8.8722,305194,0
1986-01-08,8.8722,8.9775,8.7958,8.7958,1326929,0
1986-01-09,8.7958,8.8722,8.6523,8.6906,753527,0
1986-01-10,8.7577,8.7958,8.6138,8.6523,455231,0
1986-01-13,8.6523,8.6906,8.6138,8.6523,177619,0
1986-01-14,8.7577,8.8339,8.6523,8.7577,396616,0
1986-01-15,8.7577,8.7577,8.6906,8.7577,396406,0
1986-01-16,8.7577,8.7958,8.7285,8.7577,619583,0
1986-01-17,8.7285,8.8339,8.7285,8.7958,276984,0
1986-01-20,8.7958,8.8339,8.7577,8.7958,112634,0
1986-01-21,8.8722,8.9011,8.7577,8.9011,385855,0
1986-01-22,8.8722,8.9011,8.7958,8.7958,648628,0
1986-01-23,8.8339,9.1212,8.7958,8.9775,393378,0
1986-01-24,9.0159,9.0828,8.9775,9.0159,230491,0
1986-01-27,9.0828,9.1212,9.0159,9.1212,211894,0
1986-01-28,9.1594,9.2649,9.0828,9.2649,188591,0
1986-01-29,9.3336,9.4467,9.2649,9.3043,331418,0
1986-01-30,9.3336,9.4467,9.2257,9.2649,864385,0
1986-01-31,9.2649,9.4742,9.2649,9.4467,216802,0
1986-02-03,9.3699,9.619,9.3336,9.619,224323,0
1986-02-04,9.657,9.733,9.551,9.695,243967,0
1986-02-05,9.695,9.733,9.589,9.619,146381,0
1986-02-06,9.619,9.733,9.589,9.619,2593257,0
1986-02-07,9.514,9.619,9.3043,9.514,2030097,0
1986-02-10,9.695,9.695,9.551,9.695,2135625,0
1986-02-11,9.772,9.772,9.705,9.772,332674,0
1986-02-12,9.81,9.849,9.743,9.81,4414389,0
1986-02-13,9.81,9.849,9.667,9.772,791875,0
1986-02-14,9.81,9.955,9.743,9.916,549579,0
1986-02-18,10.067,10.25,10.03,10.213,952673,0
1986-02-19,10.25,10.25,10.067,10.067,380525,0
1986-02-20,10.096,10.135,9.992,10.135,177935,0
1986-02-21,10.174,10.396,10.135,10.396,598266,0
1986-02-24,10.396,10.431,10.25,10.356,525861,0
1986-02-25,10.356,10.396,10.03,10.03,378332,0
1986-02-26,10.03,10.174,9.992,10.174,497440,0
1986-02-27,10.174,10.213,9.992,10.135,404557,0
1986-02-28,10.135,10.431,10.03,10.318,352419,0
1986-03-03,10.431,10.431,10.096,10.096,304465,0
1986-03-04,10.096,10.356,10.096,10.213,291297,0
1986-03-05,10.25,10.396,10.174,10.25,173860,0
1986-03-06,10.28,10.356,10.174,10.213,182220,0
1986-03-07,10.135,10.213,9.955,10.03,397034,0
1986-03-10,10.03,10.067,9.743,9.772,460454,0
1986-03-11,9.849,9.887,9.743,9.849,320343,0
1986-03-12,9.849,10.067,9.743,9.992,476126,0
1986-03-13,9.992,10.28,9.955,10.213,472470,0
1986-03-14,10.25,10.431,10.067,10.135,516561,0
1986-03-17,10.096,10.135,9.955,10.067,695122,0
1986-03-18,10.096,10.096,9.992,10.03,231116,0
1986-03-19,10.096,10.096,9.849,9.916,1086617,0
1986-03-20,9.916,10.067,9.849,10.067,221296,0
1986-03-21,10.135,10.356,9.992,9.992,320445,0
1986-03-24,10.096,10.174,9.992,10.174,183262,0
1986-03-25,10.174,10.25,10.135,10.213,249400,0
1986-03-26,10.25,10.431,10.213,10.396,785292,0
1986-03-27,10.431,10.682,10.431,10.615,305717,0
1986-03-31,10.644,10.682,10.25,10.28,287327,0
1986-04-01,10.396,10.431,10.096,10.135,338001,0
1986-04-02,10.096,10.096,9.887,10.03,502977,0
1986-04-03,10.096,10.174,9.887,9.916,920178,0
1986-04-04,9.955,9.992,9.81,9.81,262982,0
1986-04-07,9.849,9.916,9.4467,9.705,767111,0
1986-04-08,9.705,9.743,9.2257,9.3783,558459,0
1986-04-09,9.4467,9.524,9.3423,9.3783,335702,0
1986-04-10,9.4467,9.629,9.1966,9.4084,920699,0
1986-04-11,9.4467,9.589,9.3423,9.3423,641001,0
1986-04-14,9.3423,9.3423,9.0828,9.0828,318252,0
1986-04-15,9.1212,9.1212,9.0159,9.0444,321388,0
1986-04-16,9.1594,9.2649,9.0828,9.1966,794697,0
1986-04-17,9.2649,9.589,9.2649,9.524,1201550,0
1986-04-18,9.561,9.589,9.3043,9.4084,605999,0
1986-04-21,9.4842,9.561,9.4084,9.4467,254835,0
1986-04-22,9.3783,9.4084,9.1966,9.2649,560444,0
1986-04-23,9.2649,9.2649,9.1212,9.1966,646120,0
1986-04-24,9.2257,9.3043,9.1212,9.1212,959568,0
1986-04-25,9.1594,9.3043,9.1212,9.3043,639538,0
1986-04-28,9.3783,9.4467,9.3043,9.3783,314912,0
1986-04-29,9.3423,9.4467,9.3043,9.3423,265073,0
1986-04-30,9.3043,9.3423,9.0828,9.0828,335702,0
1986-05-01,9.0159,9.0159,8.7192,8.7958,924984,0
1986-05-02,8.8627,8.9775,8.8339,8.9775,590224,0
1986-05-05,9.0159,9.1212,8.9775,9.0828,105528,0
1986-05-06,9.1594,9.1594,9.0444,9.0444,480097,0
1986-05-07,9.1212,9.1212,9.0159,9.1212,1795010,0
1986-05-08,9.1594,9.3043,9.1594,9.2257,1764714,0
1986-05-09,9.1594,9.3043,9.0828,9.1966,2126223,0
1986-05-12,9.1594,9.2353,9.0541,9.1594,245222,0
1986-05-13,9.1966,9.1966,9.0541,9.1307,228188,0
1986-05-14,9.0925,9.1307,9.0159,9.0541,239787,0
1986-05-15,9.0541,9.0541,8.7577,8.8339,1044823,0
1986-05-16,8.7577,8.7577,8.5375,8.6523,519384,0
1986-05-19,8.7192,8.8339,8.6523,8.8339,203324,0
1986-05-20,8.9106,9.0925,8.8722,9.0159,194235,0
1986-05-21,9.0159,9.0541,8.9396,8.9396,157560,0
1986-05-22,8.9396,9.1307,8.8722,9.1307,331418,0
1986-05-23,9.1307,9.2746,9.1307,9.2353,235400,0
1986-05-27,9.2353,9.3882,9.1966,9.3882,293282,0
1986-05-28,9.4183,9.4183,9.2746,9.3511,577998,0
1986-05-29,9.3511,9.3882,9.1966,9.2746,194129,0
1986-05-30,9.1966,9.2746,9.0925,9.1307,912657,0
1986-06-02,9.0925,9.2353,9.0159,9.0541,225474,0
1986-06-03,9.0925,9.0925,8.9775,9.0925,314803,0
1986-06-04,9.1594,9.1594,9.0159,9.1594,159336,0
1986-06-05,9.1966,9.2746,9.1307,9.2746,147110,0
1986-06-06,9.3511,9.4183,9.2746,9.3882,225058,0
1986-06-09,9.3882,9.4183,9.0925,9.1307,190785,0
1986-06-10,9.0925,9.1307,9.0159,9.0159,336850,0
1986-06-11,9.0541,9.0925,8.8722,8.8722,222966,0
1986-06-12,8.9106,8.9106,8.6808,8.7577,256298,0
1986-06-13,8.7577,9.1966,8.7577,9.1966,356598,0
1986-06-16,9.2746,9.3511,9.1594,9.2746,516458,0
1986-06-17,9.4183,9.791,9.3882,9.714,871802,0
1986-06-18,9.714,9.753,9.571,9.638,195801,0
1986-06-19,9.638,9.753,9.609,9.638,208337,0
1986-06-20,9.677,9.714,9.571,9.609,346359,0
1986-06-23,9.571,9.609,9.3511,9.4183,651554,0
1986-06-24,9.4942,9.571,9.4183,9.4942,479993,0
1986-06-25,9.609,9.753,9.609,9.638,223069,0
1986-06-26,9.714,9.714,9.609,9.638,180127,0
1986-06-27,9.714,9.714,9.571,9.714,104690,0
1986-06-30,9.714,9.753,9.609,9.714,719884,0
1986-07-01,9.677,9.714,9.638,9.677,495770,0
1986-07-02,9.753,9.935,9.677,9.867,404243,0
1986-07-03,9.867,9.935,9.791,9.791,131126,0
1986-07-07,9.829,9.829,9.571,9.609,236965,0
1986-07-08,9.533,9.533,9.2746,9.3882,746008,0
1986-07-09,9.4183,9.4565,9.3511,9.4183,511338,0
1986-07-10,9.533,9.571,9.3882,9.571,325672,0
1986-07-11,9.571,9.638,9.4942,9.4942,183784,0
1986-07-14,9.4942,9.4942,9.2746,9.314,270505,0
1986-07-15,9.2746,9.314,8.9106,9.0541,628774,0
1986-07-16,9.0541,9.2746,9.0541,9.2746,439766,0
1986-07-17,9.2746,9.2746,9.1307,9.1307,439349,0
1986-07-18,9.1594,9.1594,9.0159,9.0541,180757,0
1986-07-21,9.0541,9.0925,8.9775,9.0925,138858,0
1986-07-22,9.0925,9.0925,8.9396,8.9396,637240,0
1986-07-23,8.9775,9.3511,8.7577,9.3511,865117,0
1986-07-24,9.3511,9.4565,9.2353,9.2746,430571,0
1986-07-25,9.314,9.3511,9.1966,9.2746,74077,0
1986-07-28,9.2746,9.2746,9.0541,9.0925,181069,0
1986-07-29,9.0541,9.0925,8.9775,9.0159,416259,0
1986-07-30,9.0541,9.1594,8.9396,9.0925,796366,0
1986-07-31,9.0541,9.0925,8.9396,8.9396,473514,0
1986-08-01,9.0159,9.1966,8.9396,8.9775,142933,0
1986-08-04,8.9396,9.1594,8.9106,9.0925,227877,0
1986-08-05,9.1594,9.2746,9.1307,9.2353,271969,0
1986-08-06,9.1966,9.314,9.1307,9.1966,243238,0
1986-08-07,9.1594,9.2353,9.0925,9.1594,88077,0
1986-08-08,9.1594,9.2746,9.1307,9.1966,3301651,0
1986-08-11,9.2353,9.3882,9.1966,9.3882,3503302,0
1986-08-12,9.619,9.619,9.3511,9.619,987777,0
1986-08-13,9.619,9.8,9.581,9.762,1097069,0
1986-08-14,9.762,9.839,9.686,9.839,162261,0
1986-08-15,9.8,9.839,9.686,9.762,126004,0
1986-08-18,9.839,9.916,9.724,9.877,288165,0
1986-08-19,9.916,9.992,9.839,9.955,296626,0
1986-08-20,9.955,10.396,9.877,10.328,602654,0
1986-08-21,10.396,10.431,10.25,10.328,310418,0
1986-08-22,10.29,10.328,10.135,10.135,210427,0
1986-08-25,10.174,10.174,9.955,9.992,111694,0
1986-08-26,9.992,10.135,9.955,9.992,366107,0
1986-08-27,9.992,10.058,9.877,10.058,207084,0
1986-08-28,10.058,10.25,9.992,10.213,481457,0
1986-08-29,10.213,10.366,10.213,10.366,392541,0
1986-09-02,10.328,10.469,10.29,10.431,618956,0
1986-09-03,10.396,10.431,10.328,10.396,446558,0
1986-09-04,10.366,10.469,10.328,10.469,446454,0
1986-09-05,10.469,10.469,10.25,10.328,233728,0
1986-09-08,10.366,10.396,10.174,10.213,209590,0
1986-09-09,10.29,10.29,10.174,10.213,81810,0
1986-09-10,10.25,10.25,10.174,10.213,249714,0
1986-09-11,10.174,10.213,9.543,9.543,359943,0
1986-09-12,9.4653,9.504,8.9488,9.3237,457426,0
1986-09-15,9.4653,9.619,9.3237,9.543,251489,0
1986-09-16,9.504,9.619,9.3882,9.504,237488,0
1986-09-17,9.504,9.657,9.4653,9.619,129768,0
1986-09-18,9.543,9.581,9.504,9.504,112944,0
1986-09-19,9.4653,9.581,9.4653,9.581,230385,0
1986-09-22,9.581,9.762,9.581,9.762,625748,0
1986-09-23,9.839,9.839,9.581,9.724,458051,0
1986-09-24,9.762,9.839,9.724,9.762,151918,0
1986-09-25,9.762,9.839,9.686,9.686,2142937,0
1986-09-26,9.619,9.724,9.4273,9.686,303522,0
1986-09-29,9.762,9.839,9.724,9.839,783201,0
1986-09-30,9.839,10.396,9.8,10.396,1055274,0
1986-10-01,10.431,10.469,10.25,10.29,555426,0
1986-10-02,10.213,10.328,10.03,10.03,206350,0
1986-10-03,10.135,10.135,10.03,10.058,177517,0
1986-10-06,10.058,10.174,10.03,10.096,794485,0
1986-10-07,10.135,11.035,9.916,10.996,1901583,0
1986-10-08,10.996,11.255,10.769,10.996,2204581,0
1986-10-09,10.958,11.035,10.662,10.769,685303,0
1986-10-10,10.702,10.769,10.585,10.585,278237,0
1986-10-13,10.625,10.958,10.585,10.843,323059,0
1986-10-14,10.843,10.996,10.741,10.769,386271,0
1986-10-15,10.843,11.255,10.769,11.181,1420964,0
1986-10-16,11.255,11.591,11.218,11.408,1692618,0
1986-10-17,11.447,12.71,11.408,12.375,5767438,0
1986-10-20,12.08,12.335,11.781,12.003,2068755,0
1986-10-21,11.809,12.672,11.781,12.594,4492749,0
1986-10-22,12.555,12.825,12.555,12.71,2915064,0
1986-10-23,12.749,12.825,12.594,12.594,3103131,0
1986-10-24,12.555,13.716,12.519,13.162,4377820,0
1986-10-27,13.935,14.577,13.83,14.386,13342424,0
1986-10-28,14.386,14.617,14.088,14.241,4565888,0
1986-10-29,14.204,14.577,14.204,14.501,5004716,0
1986-10-30,14.617,14.912,14.537,14.68,5286820,0
1986-10-31,14.757,14.836,14.271,14.501,4294234,0
1986-11-03,14.088,14.386,14.088,14.386,3991235,0
1986-11-04,14.307,14.501,14.165,14.424,2967306,0
1986-11-05,14.577,14.757,14.537,14.68,2852376,0
1986-11-06,14.68,14.757,14.165,14.307,5736092,0
1986-11-07,14.271,14.386,14.088,14.307,2152341,0
1986-11-10,14.317,14.433,14.28,14.317,6508220,0
1986-11-11,14.317,14.433,14.317,14.395,1483654,0
1986-11-12,14.395,14.395,14.28,14.317,583117,0
1986-11-13,14.317,14.433,14.28,14.28,1932926,0
1986-11-14,14.317,14.357,14.098,14.204,2800134,0
1986-11-17,14.204,14.204,13.907,13.945,962286,0
1986-11-18,13.83,14.06,13.417,13.495,2194134,0
1986-11-19,12.932,13.152,12.289,12.584,2706097,0
1986-11-20,12.932,13.573,12.623,12.932,7857087,0
1986-11-21,12.932,12.932,12.519,12.662,3061340,0
1986-11-24,12.555,12.662,12.404,12.555,1222445,0
1986-11-25,12.701,12.932,12.662,12.892,2538925,0
1986-11-26,12.892,13.004,12.892,13.004,984749,0
1986-11-28,12.967,13.004,12.892,12.932,388779,0
1986-12-01,12.932,13.044,12.854,12.967,575492,0
1986-12-02,13.044,13.084,12.932,12.967,868982,0
1986-12-03,12.932,13.004,12.854,12.892,334658,0
1986-12-04,12.892,13.004,12.854,12.967,327344,0
1986-12-05,12.967,12.967,12.854,12.854,780485,0
1986-12-08,12.892,13.004,12.854,12.892,305717,0
1986-12-09,12.854,13.044,12.854,12.854,438409,0
1986-12-10,12.892,12.967,12.854,12.932,505593,0
1986-12-11,12.932,13.004,12.892,12.932,506218,0
1986-12-12,12.892,12.892,12.778,12.778,486365,0
1986-12-15,12.778,12.778,12.519,12.701,2695651,0
1986-12-16,12.778,12.778,12.623,12.74,406332,0
1986-12-17,12.662,12.701,12.584,12.623,469963,0
1986-12-18,12.623,12.662,12.519,12.584,671406,0
1986-12-19,12.584,12.584,12.519,12.555,1149310,0
1986-12-22,12.555,12.662,12.555,12.623,545920,0
1986-12-23,12.623,12.623,12.555,12.584,719153,0
1986-12-24,12.555,12.584,12.519,12.519,1609031,0
1986-12-26,12.555,12.555,12.443,12.555,666180,0
1986-12-29,12.519,12.555,12.483,12.519,308745,0
1986-12-30,12.519,12.555,12.443,12.483,1128413,0
1986-12-31,12.483,12.662,12.483,12.584,1128413,0
1987-01-02,12.623,12.892,12.623,12.892,1985168,0
1987-01-05,12.892,12.932,12.817,12.892,1420964,0
1987-01-06,12.892,13.004,12.892,12.967,683733,0
1987-01-07,12.967,13.189,12.967,13.152,1306032,0
1987-01-08,13.189,13.379,13.152,13.304,988092,0
1987-01-09,13.265,13.379,13.228,13.304,900534,0
1987-01-12,13.304,13.455,13.304,13.455,904297,0
1987-01-13,13.455,13.495,13.417,13.417,1107514,0
1987-01-14,13.455,13.573,13.417,13.535,3719582,0
1987-01-15,12.932,13.265,12.778,13.084,1138861,0
1987-01-16,13.004,13.044,12.854,12.932,4022579,0
1987-01-19,13.228,13.379,13.152,13.228,742140,0
1987-01-20,13.455,13.639,13.379,13.61,409676,0
1987-01-21,13.61,13.791,13.495,13.716,434858,0
1987-01-22,13.752,14.28,13.752,14.137,302374,0
1987-01-23,14.357,14.433,13.61,14.06,404140,0
1987-01-26,14.137,14.204,13.752,13.83,141258,0
1987-01-27,13.83,14.098,13.83,14.022,120156,0
1987-01-28,14.06,14.51,14.06,14.395,212203,0
1987-01-29,14.433,14.587,14.28,14.357,86614,0
1987-01-30,14.357,14.433,14.317,14.395,105424,0
1987-02-02,14.433,14.587,14.357,14.433,217426,0
1987-02-03,14.433,14.587,14.357,14.395,243444,0
1987-02-04,14.433,14.547,14.204,14.472,801904,0
1987-02-05,14.433,15.112,14.433,14.997,2068755,0
1987-02-06,15.036,15.294,14.997,15.15,900848,0
1987-02-09,15.15,15.333,15.112,15.15,697943,0
1987-02-10,15.218,15.409,15.036,15.179,1452308,0
1987-02-11,15.179,15.705,15.179,15.705,1149310,0
1987-02-12,15.781,16.31,15.743,16.087,2371753,0
1987-02-13,16.281,16.357,15.985,16.281,620835,0
1987-02-17,16.202,16.544,16.202,16.435,799293,0
1987-02-18,16.584,16.777,16.544,16.741,1055274,0
1987-02-19,16.741,16.96,16.584,16.855,673806,0
1987-02-20,16.997,17.035,16.662,16.662,406750,0
1987-02-23,16.662,16.741,16.281,16.584,381884,0
1987-02-24,16.544,16.662,16.474,16.51,366315,0
1987-02-25,16.32,16.474,16.097,16.357,447081,0
1987-02-26,16.357,16.357,15.946,15.985,455855,0
1987-02-27,16.097,16.097,15.985,15.985,204368,0
1987-03-02,16.025,16.061,15.869,15.909,234981,0
1987-03-03,15.869,15.946,15.678,15.946,336329,0
1987-03-04,16.025,16.435,16.025,16.281,356180,0
1987-03-05,16.357,16.396,16.281,16.32,514678,0
1987-03-06,16.435,16.544,16.357,16.544,375197,0
1987-03-09,16.584,16.584,16.281,16.396,323268,0
1987-03-10,16.357,16.584,16.32,16.544,246368,0
1987-03-11,16.662,16.662,16.357,16.357,420333,0
1987-03-12,16.097,16.357,16.097,16.164,464006,0
1987-03-13,16.202,16.202,16.061,16.125,194337,0
1987-03-16,16.097,16.164,15.985,16.164,369763,0
1987-03-17,16.125,16.241,16.061,16.202,426915,0
1987-03-18,16.281,16.435,16.164,16.281,194963,0
1987-03-19,16.241,16.435,16.241,16.357,274059,0
1987-03-20,16.51,16.662,16.51,16.624,442588,0
1987-03-23,16.544,16.702,16.544,16.662,174905,0
1987-03-24,16.741,16.741,16.584,16.624,216907,0
1987-03-25,16.624,16.624,16.51,16.584,216907,0
1987-03-26,16.624,16.741,16.624,16.624,541743,0
1987-03-27,16.662,16.741,16.51,16.702,191518,0
1987-03-30,16.584,16.584,16.025,16.202,318881,0
1987-03-31,16.32,16.51,16.025,16.51,244386,0
1987-04-01,16.357,16.662,16.357,16.624,251177,0
1987-04-02,16.817,17.496,16.817,17.266,828027,0
1987-04-03,17.188,18.022,17.188,17.983,600985,0
1987-04-06,18.175,18.213,17.947,18.022,249191,0
1987-04-07,18.022,18.022,17.726,17.869,505696,0
1987-04-08,17.869,18.059,17.831,18.059,366528,0
1987-04-09,18.175,18.406,17.907,17.983,771708,0
1987-04-10,17.831,17.947,17.726,17.947,317208,0
1987-04-13,17.947,18.252,17.765,17.869,518339,0
1987-04-14,17.803,17.803,17.266,17.496,296208,0
1987-04-15,17.803,17.803,17.573,17.687,299765,0
1987-04-16,17.687,18.213,17.687,18.059,493263,0
1987-04-20,18.137,18.137,17.983,18.059,312718,0
1987-04-21,17.947,18.368,17.803,18.368,479158,0
1987-04-22,18.368,18.556,18.329,18.329,260058,0
1987-04-23,18.406,18.406,17.869,18.098,139903,0
1987-04-24,18.022,18.059,17.266,17.266,229338,0
1987-04-27,17.113,17.869,16.817,17.687,432665,0
1987-04-28,17.869,19.085,17.803,18.779,537143,0
1987-04-29,18.968,20.597,18.857,19.389,794902,0
1987-04-30,19.545,19.994,19.427,19.88,290775,0
1987-05-01,19.994,20.905,19.88,20.71,416989,0
1987-05-04,20.597,21.208,20.3,20.597,305089,0
1987-05-05,20.521,20.672,20.11,20.376,269879,0
1987-05-06,20.376,20.483,20.336,20.415,218475,0
1987-05-07,20.483,20.597,20.071,20.147,221296,0
1987-05-08,19.994,20.071,19.611,19.689,223384,0
1987-05-11,19.84,20.521,19.762,19.84,333611,0
1987-05-12,19.89,20.042,19.734,19.89,176473,0
1987-05-13,19.964,20.425,19.964,20.425,284504,0
1987-05-14,20.425,20.807,20.081,20.233,269463,0
1987-05-15,20.042,20.195,19.659,19.734,162261,0
1987-05-18,19.659,19.659,18.931,19.123,418451,0
1987-05-19,19.506,19.506,19.046,19.046,244175,0
1987-05-20,19.046,19.161,18.673,19.046,345940,0
1987-05-21,19.427,19.427,18.857,18.857,166024,0
1987-05-22,18.893,19.007,18.635,18.893,108661,0
1987-05-26,18.968,19.427,18.968,19.389,243967,0
1987-05-27,19.427,19.89,19.085,19.584,467036,0
1987-05-28,19.659,20.579,19.659,20.346,391287,0
1987-05-29,20.729,20.729,20.233,20.346,213458,0
1987-06-01,20.579,20.579,19.811,19.89,152754,0
1987-06-02,19.89,19.89,19.352,19.734,303732,0
1987-06-03,19.811,20.042,19.734,19.89,526592,0
1987-06-04,19.926,20.309,19.85,20.195,377185,0
1987-06-05,20.425,20.837,20.195,20.807,950791,0
1987-06-08,20.768,20.913,20.425,20.768,420856,0
1987-06-09,20.768,20.807,20.502,20.654,217637,0
1987-06-10,20.617,21.026,20.425,20.654,274370,0
1987-06-11,20.654,20.654,20.271,20.346,243547,0
1987-06-12,20.425,20.579,20.119,20.309,315850,0
1987-06-15,20.385,20.425,20.195,20.233,196844,0
1987-06-16,20.271,20.617,20.271,20.617,192040,0
1987-06-17,20.617,21.179,20.579,21.179,194441,0
1987-06-18,21.144,21.486,21.104,21.372,231116,0
1987-06-19,21.409,21.448,21.144,21.297,189322,0
1987-06-22,21.372,21.409,20.913,21.026,277192,0
1987-06-23,21.335,21.335,21.179,21.257,251700,0
1987-06-24,21.179,21.257,20.913,20.951,168219,0
1987-06-25,20.951,21.066,20.913,21.066,314282,0
1987-06-26,21.144,21.257,21.104,21.218,199457,0
1987-06-29,21.218,21.372,21.026,21.026,157038,0
1987-06-30,21.026,21.026,20.654,20.654,194652,0
1987-07-01,20.579,20.837,20.579,20.768,258385,0
1987-07-02,20.807,20.807,20.654,20.729,231116,0
1987-07-06,20.729,20.729,20.346,20.385,256819,0
1987-07-07,20.385,20.541,20.385,20.385,121096,0
1987-07-08,20.425,20.425,20.119,20.233,235715,0
1987-07-09,20.195,20.233,20.004,20.042,226938,0
1987-07-10,20.042,20.309,20.042,20.309,216486,0
1987-07-13,20.385,20.502,20.346,20.464,250760,0
1987-07-14,20.502,20.989,20.502,20.913,182008,0
1987-07-15,20.768,20.807,20.271,20.346,341552,0
1987-07-16,20.425,20.464,20.042,20.042,367466,0
1987-07-17,20.579,21.409,20.502,21.372,527845,0
1987-07-20,21.372,21.409,21.066,21.104,257235,0
1987-07-21,21.104,21.144,20.807,20.875,256088,0
1987-07-22,20.989,21.026,20.768,20.875,330164,0
1987-07-23,20.913,20.989,20.691,20.837,72824,0
1987-07-24,20.951,21.335,20.951,21.335,158186,0
1987-07-27,21.257,21.525,21.104,21.218,900116,0
1987-07-28,21.297,22.024,21.297,21.866,761050,0
1987-07-29,22.099,22.674,22.024,22.559,777560,0
1987-07-30,22.52,23.2,22.443,23.085,503710,0
1987-07-31,23.047,23.16,22.786,23.16,300074,0
1987-08-03,22.894,23.085,22.674,22.711,174905,0
1987-08-04,22.711,22.786,22.598,22.598,232057,0
1987-08-05,22.598,22.856,22.099,22.328,471113,0
1987-08-06,22.368,22.443,22.099,22.443,328077,0
1987-08-07,22.443,22.443,22.289,22.328,228086,0
1987-08-10,22.368,23.16,22.328,23.16,633792,0
1987-08-11,23.17,23.44,23.018,23.17,517711,0
1987-08-12,23.132,23.132,22.786,22.826,329643,0
1987-08-13,22.941,23.132,22.826,22.903,336017,0
1987-08-14,22.903,22.981,22.443,22.52,235190,0
1987-08-17,22.559,22.826,22.482,22.75,281579,0
1987-08-18,22.598,22.786,22.559,22.674,264344,0
1987-08-19,22.636,22.711,22.559,22.559,148781,0
1987-08-20,22.674,22.75,22.559,22.75,179293,0
1987-08-21,22.786,22.941,22.598,22.674,256713,0
1987-08-24,22.674,22.674,22.443,22.482,223278,0
1987-08-25,22.52,22.559,22.443,22.482,196635,0
1987-08-26,22.52,22.75,22.443,22.674,416466,0
1987-08-27,22.598,22.674,22.217,22.217,174800,0
1987-08-28,22.138,22.177,21.756,21.985,331107,0
1987-08-31,21.985,21.985,21.486,21.602,296102,0
1987-09-01,21.448,22.062,21.372,21.68,482083,0
1987-09-02,21.602,21.602,20.913,21.218,524502,0
1987-09-03,21.409,21.525,20.758,21.104,283252,0
1987-09-04,21.026,21.179,20.607,20.682,236445,0
1987-09-08,20.758,20.875,20.376,20.607,449798,0
1987-09-09,20.913,21.066,20.758,20.989,299448,0
1987-09-10,21.372,21.68,21.179,21.602,326508,0
1987-09-11,21.717,22.138,21.563,22.024,332358,0
1987-09-14,22.217,22.368,21.906,22.138,326088,0
1987-09-15,22.217,22.217,21.64,21.756,153171,0
1987-09-16,21.602,21.717,21.448,21.563,185664,0
1987-09-17,21.563,21.563,21.448,21.563,136141,0
1987-09-18,21.525,21.525,21.372,21.372,247728,0
1987-09-21,21.448,21.525,20.682,20.797,141886,0
1987-09-22,20.875,21.144,20.531,21.144,287223,0
1987-09-23,21.448,22.289,21.335,22.289,344583,0
1987-09-24,22.062,22.443,21.985,22.217,155888,0
1987-09-25,22.177,22.217,21.448,21.68,214711,0
1987-09-28,22.217,22.52,21.602,22.217,256088,0
1987-09-29,22.177,22.251,21.985,22.024,326301,0
1987-09-30,21.985,21.985,21.68,21.946,204682,0
1987-10-01,21.985,22.177,21.906,22.138,492216,0
1987-10-02,22.217,22.368,22.177,22.328,504232,0
1987-10-05,22.636,22.674,22.443,22.636,336017,0
1987-10-06,22.598,22.636,21.756,21.866,333720,0
1987-10-07,21.906,21.906,21.448,21.717,252638,0
1987-10-08,21.68,21.756,20.951,21.026,327763,0
1987-10-09,21.179,21.372,21.104,21.144,175112,0
1987-10-12,21.144,21.179,20.644,20.758,177411,0
1987-10-13,20.989,21.104,20.797,20.989,252428,0
1987-10-14,20.797,20.797,19.84,20.185,568594,0
1987-10-15,20.071,20.3,19.496,19.611,514892,0
1987-10-16,19.075,19.151,17.927,18.232,978899,0
1987-10-19,13.024,16.968,12.565,13.024,1031977,0
1987-10-20,14.098,14.214,10.731,12.985,984122,0
1987-10-21,14.557,15.629,14.214,15.323,1013271,0
1987-10-22,14.251,14.826,14.06,14.671,601088,0
1987-10-23,14.404,15.016,14.367,14.902,522728,0
1987-10-26,14.481,14.519,13.333,13.485,288059,0
1987-10-27,14.098,14.29,12.758,12.873,333720,0
1987-10-28,12.108,12.873,11.953,12.758,576221,0
1987-10-29,13.181,14.327,12.985,14.137,469752,0
1987-10-30,15.17,15.17,14.442,14.671,386481,0
1987-11-02,14.327,14.442,14.29,14.442,390766,0
1987-11-03,14.327,14.327,13.407,13.716,427646,0
1987-11-04,13.525,14.06,13.485,13.83,332150,0
1987-11-05,13.867,15.131,13.791,14.748,325359,0
1987-11-06,15.056,15.629,14.826,15.286,489710,0
1987-11-09,15.094,15.094,13.859,14.671,214187,0
1987-11-10,14.367,14.442,14.137,14.175,272908,0
1987-11-11,14.519,14.597,14.367,14.557,197263,0
1987-11-12,15.447,15.602,15.208,15.333,361616,0
1987-11-13,15.258,15.409,14.94,15.131,365897,0
1987-11-16,15.17,15.294,15.016,15.208,459410,0
1987-11-17,15.016,15.17,14.902,15.016,204682,0
1987-11-18,14.94,15.333,14.902,15.294,201024,0
1987-11-19,15.131,15.258,14.902,15.056,512802,0
1987-11-20,14.902,15.447,14.787,15.258,232266,0
1987-11-23,15.17,15.17,15.056,15.17,111170,0
1987-11-24,15.409,15.909,15.37,15.83,291297,0
1987-11-25,15.909,16.367,15.83,15.985,253893,0
1987-11-27,15.909,16.174,15.678,15.678,95496,0
1987-11-30,15.602,15.602,14.557,15.016,320028,0
1987-12-01,15.17,15.602,15.17,15.524,141679,0
1987-12-02,15.564,15.678,15.37,15.678,182427,0
1987-12-03,15.752,15.83,14.979,14.979,253265,0
1987-12-04,14.979,15.333,14.94,15.208,280953,0
1987-12-07,15.208,15.715,14.94,15.715,196949,0
1987-12-08,15.715,15.985,15.564,15.985,207921,0
1987-12-09,15.946,16.722,15.909,16.604,334343,0
1987-12-10,16.212,16.987,16.134,16.875,356598,0
1987-12-11,16.875,16.875,16.454,16.454,132380,0
1987-12-14,16.454,17.065,16.454,17.025,254312,0
1987-12-15,16.987,17.687,16.987,17.647,414900,0
1987-12-16,17.609,18.998,17.573,18.847,486158,0
1987-12-17,18.847,18.959,18.223,18.454,360045,0
1987-12-18,18.377,18.769,18.377,18.769,472262,0
1987-12-21,18.921,19.151,18.769,19.075,334553,0
1987-12-22,19.075,19.151,18.692,18.73,183578,0
1987-12-23,18.883,19.151,18.883,19.151,322955,0
1987-12-24,19.19,19.19,18.959,18.998,77941,0
1987-12-28,18.847,18.847,18.492,18.73,142933,0
1987-12-29,18.808,18.808,18.566,18.605,158710,0
1987-12-30,18.605,18.692,18.492,18.605,309999,0
1987-12-31,18.3,18.528,16.914,18.528,185457,0
1988-01-04,18.692,19.574,18.692,19.38,267475,0
1988-01-05,19.457,19.649,19.457,19.496,260683,0
1988-01-06,19.38,19.535,19.151,19.151,167067,0
1988-01-07,19.075,19.075,18.808,18.921,230907,0
1988-01-08,18.883,18.883,17.609,17.647,128722,0
1988-01-11,17.647,17.917,17.333,17.765,229861,0
1988-01-12,17.687,18.069,17.217,17.993,164872,0
1988-01-13,17.839,18.146,17.533,17.993,180441,0
1988-01-14,18.069,18.185,17.917,18.069,106364,0
1988-01-15,18.692,18.769,18.3,18.3,265804,0
1988-01-18,18.377,18.492,18.185,18.339,153068,0
1988-01-19,18.339,18.339,18.108,18.185,57570,0
1988-01-20,18.146,18.185,17.449,17.687,145960,0
1988-01-21,17.765,17.765,17.295,17.449,157663,0
1988-01-22,17.449,17.803,17.449,17.726,185979,0
1988-01-25,17.765,18.377,17.687,18.339,204159,0
1988-01-26,18.262,18.262,18.032,18.185,88810,0
1988-01-27,18.223,18.262,17.917,18.069,138545,0
1988-01-28,18.146,18.223,18.032,18.185,89020,0
1988-01-29,18.185,18.262,17.993,18.185,84005,0
1988-02-01,18.223,18.262,18.069,18.146,136244,0
1988-02-02,18.108,18.185,17.993,18.185,135514,0
1988-02-03,18.185,18.185,17.765,17.879,322016,0
1988-02-04,17.879,17.879,17.486,17.647,282103,0
1988-02-05,17.609,17.726,17.609,17.647,206040,0
1988-02-08,17.533,17.533,17.295,17.295,143247,0
1988-02-09,17.266,17.305,16.836,17.188,210220,0
1988-02-10,17.266,17.736,17.188,17.736,399855,0
1988-02-11,17.697,17.774,17.457,17.774,247416,0
1988-02-12,17.888,18.435,17.888,18.435,231849,0
1988-02-16,18.663,18.902,18.359,18.547,247936,0
1988-02-17,18.625,18.625,18.28,18.28,219935,0
1988-02-18,18.242,18.242,17.927,18.003,150038,0
1988-02-19,18.003,18.041,17.812,18.003,147214,0
1988-02-22,18.003,18.625,18.003,18.435,187547,0
1988-02-23,18.396,18.435,18.203,18.242,156829,0
1988-02-24,18.242,18.319,18.041,18.078,129350,0
1988-02-25,18.165,18.319,17.697,17.736,303626,0
1988-02-26,17.812,18.041,17.736,18.041,137707,0
1988-02-29,18.118,18.435,18.078,18.396,250341,0
1988-03-01,18.359,18.509,18.28,18.509,241147,0
1988-03-02,18.585,18.828,18.585,18.663,235190,0
1988-03-03,18.828,19.362,18.828,19.17,271238,0
1988-03-04,19.322,19.362,19.095,19.21,152858,0
1988-03-07,19.362,19.362,18.902,18.94,132067,0
1988-03-08,19.133,19.322,18.94,19.21,196428,0
1988-03-09,19.133,19.287,18.978,19.133,240830,0
1988-03-10,19.017,19.095,18.435,18.663,265176,0
1988-03-11,18.663,18.702,18.435,18.625,67809,0
1988-03-14,18.625,18.74,18.509,18.663,75647,0
1988-03-15,19.056,19.679,19.056,19.487,584581,0
1988-03-16,19.362,19.409,19.17,19.362,273117,0
1988-03-17,19.487,19.791,19.447,19.679,214085,0
1988-03-18,20.531,20.999,20.185,20.454,1086617,0
1988-03-21,20.224,20.262,19.87,19.909,393691,0
1988-03-22,19.753,19.984,19.603,19.603,331107,0
1988-03-23,19.603,19.831,19.603,19.717,335912,0
1988-03-24,19.487,19.679,19.362,19.526,283252,0
1988-03-25,19.487,19.565,19.133,19.133,178562,0
1988-03-28,19.095,19.447,19.017,19.322,178142,0
1988-03-29,19.409,19.639,19.362,19.639,337378,0
1988-03-30,19.639,19.753,19.526,19.526,397452,0
1988-03-31,19.526,19.831,19.409,19.791,158397,0
1988-04-04,19.717,19.791,19.447,19.565,350538,0
1988-04-05,19.603,19.679,19.526,19.565,147007,0
1988-04-06,19.603,20.147,19.409,20.071,477066,0
1988-04-07,19.984,20.336,19.909,20.262,488666,0
1988-04-08,20.224,20.923,20.224,20.847,290775,0
1988-04-11,20.847,21.114,20.768,20.961,350538,0
1988-04-12,20.923,20.923,20.729,20.885,220876,0
1988-04-13,20.847,20.885,20.454,20.454,325779,0
1988-04-14,20.147,20.3,19.791,19.831,314494,0
1988-04-15,19.87,19.909,19.603,19.603,268520,0
1988-04-18,19.565,19.639,19.362,19.409,184202,0
1988-04-19,19.362,19.679,19.287,19.322,190263,0
1988-04-20,19.287,19.679,19.287,19.447,113156,0
1988-04-21,19.487,19.87,19.447,19.679,171038,0
1988-04-22,19.639,19.909,19.603,19.909,104483,0
1988-04-25,20.224,20.3,20.071,20.071,369763,0
1988-04-26,20.224,20.336,20.071,20.3,350851,0
1988-04-27,20.336,20.376,20.071,20.071,154009,0
1988-04-28,20.071,20.071,19.603,19.603,114096,0
1988-04-29,19.565,19.603,19.362,19.487,88077,0
1988-05-02,19.526,19.639,19.409,19.639,250236,0
1988-05-03,19.639,20.071,19.639,19.984,276775,0
1988-05-04,20.032,20.262,19.909,20.11,264966,0
1988-05-05,20.032,20.11,19.791,19.791,250341,0
1988-05-06,19.791,20.224,19.791,20.147,221609,0
1988-05-09,20.11,20.224,19.909,19.984,118484,0
1988-05-10,19.955,20.119,19.689,19.84,221921,0
1988-05-11,19.689,19.689,19.297,19.297,129977,0
1988-05-12,19.371,19.409,19.056,19.133,354195,0
1988-05-13,19.219,19.332,18.94,19.258,133635,0
1988-05-16,19.332,19.487,19.056,19.487,271862,0
1988-05-17,19.565,19.565,19.409,19.409,316166,0
1988-05-18,19.258,19.258,18.789,18.789,366837,0
1988-05-19,18.547,18.74,18.232,18.702,553861,0
1988-05-20,18.789,19.409,18.702,19.409,493680,0
1988-05-23,19.332,19.332,19.017,19.133,256923,0
1988-05-24,19.219,19.332,19.133,19.258,123393,0
1988-05-25,19.297,19.487,19.297,19.447,231534,0
1988-05-26,19.409,19.409,19.258,19.297,105844,0
1988-05-27,19.332,19.332,19.17,19.17,46495,0
1988-05-31,19.332,19.649,19.258,19.649,197578,0
1988-06-01,19.801,19.88,19.649,19.88,406332,0
1988-06-02,19.801,19.994,19.726,19.955,207397,0
1988-06-03,19.994,20.309,19.994,20.309,189011,0
1988-06-06,20.309,20.385,20.195,20.346,100303,0
1988-06-07,20.346,20.425,20.071,20.119,147323,0
1988-06-08,20.195,20.817,20.156,20.7,293596,0
1988-06-09,20.663,20.856,20.588,20.588,138334,0
1988-06-10,20.626,20.663,20.271,20.425,212832,0
1988-06-13,20.464,20.588,20.346,20.588,222340,0
1988-06-14,20.817,21.056,20.778,20.856,456066,0
1988-06-15,20.933,21.016,20.895,21.016,213667,0
1988-06-16,20.895,20.933,20.663,20.778,176158,0
1988-06-17,20.979,20.979,20.502,20.663,307075,0
1988-06-20,20.549,20.7,20.464,20.464,180024,0
1988-06-21,20.549,20.663,20.425,20.663,151501,0
1988-06-22,20.895,21.208,20.817,21.094,270819,0
1988-06-23,20.979,21.056,20.817,20.895,91736,0
1988-06-24,20.979,20.979,20.549,20.549,185040,0
1988-06-27,20.549,20.549,19.762,19.88,249818,0
1988-06-28,19.994,20.346,19.84,20.346,370807,0
1988-06-29,20.346,20.346,20.156,20.233,147844,0
1988-06-30,20.195,20.309,20.032,20.233,310210,0
1988-07-01,20.271,20.346,20.119,20.119,303522,0
1988-07-05,19.88,20.032,19.801,19.916,704528,0
1988-07-06,20.032,20.156,19.88,19.955,263400,0
1988-07-07,19.88,19.88,19.487,19.726,306134,0
1988-07-08,19.649,19.762,19.487,19.487,357018,0
1988-07-11,19.409,19.526,19.332,19.332,311150,0
1988-07-12,19.332,19.371,19.017,19.133,320240,0
1988-07-13,19.219,19.258,19.017,19.219,348031,0
1988-07-14,19.219,19.219,18.789,19.017,284299,0
1988-07-15,19.133,19.258,18.902,19.017,288267,0
1988-07-18,18.978,19.017,18.865,18.902,616971,0
1988-07-19,18.94,19.017,18.789,18.865,241770,0
1988-07-20,18.828,19.219,18.828,19.219,245324,0
1988-07-21,19.133,19.219,19.056,19.095,148781,0
1988-07-22,19.095,19.095,18.865,18.94,330060,0
1988-07-25,18.865,18.902,18.396,18.396,757915,0
1988-07-26,18.435,19.095,18.396,18.978,428587,0
1988-07-27,18.978,18.978,18.74,18.789,255983,0
1988-07-28,18.789,19.017,18.702,19.017,185040,0
1988-07-29,19.017,19.409,19.017,19.371,213458,0
1988-08-01,19.409,19.487,19.332,19.447,205726,0
1988-08-02,19.487,19.526,19.332,19.371,259640,0
1988-08-03,19.409,19.565,19.332,19.332,347824,0
1988-08-04,19.332,19.409,19.17,19.258,156411,0
1988-08-05,19.258,19.258,19.133,19.258,184934,0
1988-08-08,19.297,19.371,19.095,19.095,108141,0
1988-08-09,19.095,19.133,18.74,18.902,207605,0
1988-08-10,18.73,18.73,18.137,18.137,418243,0
1988-08-11,18.137,18.213,17.937,18.022,313972,0
1988-08-12,18.022,18.252,17.898,18.252,149201,0
1988-08-15,18.339,18.377,18.059,18.137,200607,0
1988-08-16,18.137,18.29,17.976,18.137,166335,0
1988-08-17,18.175,18.175,17.745,17.822,335075,0
1988-08-18,17.898,18.605,17.822,18.377,489291,0
1988-08-19,18.416,18.921,18.416,18.921,523668,0
1988-08-22,18.921,18.921,18.528,18.528,277505,0
1988-08-23,18.566,18.566,18.175,18.29,128722,0
1988-08-24,18.377,18.645,18.377,18.645,138858,0
1988-08-25,18.566,18.605,18.416,18.605,130184,0
1988-08-26,18.566,18.808,18.492,18.769,159439,0
1988-08-29,18.769,19.123,18.769,19.123,170829,0
1988-08-30,19.046,19.085,18.921,18.959,122660,0
1988-08-31,18.959,19.007,18.769,18.808,170934,0
1988-09-01,18.73,18.769,18.339,18.377,144397,0
1988-09-02,18.454,18.808,18.454,18.692,217951,0
1988-09-06,18.769,19.046,18.769,19.046,274895,0
1988-09-07,19.161,19.161,18.921,19.046,179293,0
1988-09-08,18.959,18.959,18.883,18.883,110648,0
1988-09-09,18.921,18.921,18.73,18.808,164558,0
1988-09-12,18.808,18.847,18.416,18.492,225890,0
1988-09-13,18.492,18.692,18.377,18.692,200920,0
1988-09-14,18.769,18.808,18.605,18.808,255983,0
1988-09-15,18.847,18.847,18.73,18.73,138127,0
1988-09-16,18.528,18.692,18.528,18.566,184307,0
1988-09-19,18.528,18.528,18.213,18.252,300491,0
1988-09-20,18.252,18.377,18.252,18.252,128930,0
1988-09-21,18.29,18.339,18.098,18.137,146273,0
1988-09-22,18.098,18.098,17.898,17.976,230385,0
1988-09-23,17.937,18.059,17.898,17.976,168321,0
1988-09-26,17.976,18.137,17.898,17.976,119318,0
1988-09-27,17.976,18.137,17.898,17.937,124334,0
1988-09-28,17.898,18.022,17.898,17.898,164037,0
1988-09-29,17.976,18.29,17.937,18.098,203640,0
1988-09-30,18.213,18.454,18.137,18.29,301744,0
1988-10-03,18.213,18.252,18.022,18.059,183366,0
1988-10-04,18.137,18.137,17.976,18.059,94557,0
1988-10-05,16.722,16.95,16.406,16.914,1705675,0
1988-10-06,16.875,17.075,16.797,17.035,822905,0
1988-10-07,17.113,17.391,17.075,17.353,619371,0
1988-10-10,17.266,17.305,17.075,17.266,283148,0
1988-10-11,17.266,17.266,17.113,17.151,274581,0
1988-10-12,17.151,17.151,16.95,17.035,423155,0
1988-10-13,16.95,17.035,16.914,16.95,355660,0
1988-10-14,16.987,17.035,16.634,16.634,434230,0
1988-10-17,16.634,16.634,16.125,16.241,447915,0
1988-10-18,16.281,16.32,16.087,16.32,300597,0
1988-10-19,16.32,16.444,16.005,16.202,525861,0
1988-10-20,16.164,16.202,15.849,15.965,398286,0
1988-10-21,15.849,15.926,15.811,15.889,574341,0
1988-10-24,15.849,16.087,15.811,16.087,458468,0
1988-10-25,16.125,16.722,16.087,16.594,498382,0
1988-10-26,16.634,16.722,16.519,16.634,194337,0
1988-10-27,16.672,16.672,16.444,16.444,384600,0
1988-10-28,16.444,16.484,16.241,16.32,188276,0
1988-10-31,16.281,16.406,16.281,16.367,141992,0
1988-11-01,16.367,16.406,16.281,16.32,214922,0
1988-11-02,16.367,16.484,16.32,16.406,129140,0
1988-11-03,16.406,16.554,16.406,16.406,290565,0
1988-11-04,16.367,16.519,16.32,16.367,115141,0
1988-11-07,16.484,16.484,16.087,16.202,148781,0
1988-11-08,16.281,16.281,15.811,15.965,288999,0
1988-11-09,15.956,16.035,15.752,15.83,215129,0
1988-11-10,15.83,15.916,15.592,15.678,258804,0
1988-11-11,15.629,15.629,15.198,15.351,249922,0
1988-11-14,15.438,15.592,15.351,15.476,230696,0
1988-11-15,15.869,15.869,15.39,15.554,218683,0
1988-11-16,15.554,15.592,15.438,15.514,211263,0
1988-11-17,15.514,15.554,15.112,15.277,218264,0
1988-11-18,15.39,15.39,15.277,15.314,142828,0
1988-11-21,15.351,15.351,15.238,15.314,193817,0
1988-11-22,15.238,15.277,15.112,15.277,131333,0
1988-11-23,15.277,15.314,15.198,15.238,537772,0
1988-11-25,15.112,15.112,14.997,15.074,108977,0
1988-11-28,15.036,15.074,14.959,14.997,190263,0
1988-11-29,15.036,15.351,15.036,15.238,442797,0
1988-11-30,15.314,15.314,15.198,15.238,257654,0
1988-12-01,15.238,15.277,15.112,15.277,177308,0
1988-12-02,15.112,15.238,15.112,15.198,159545,0
1988-12-05,15.198,15.39,15.198,15.351,359106,0
1988-12-06,15.39,15.514,15.277,15.314,240309,0
1988-12-07,15.351,15.351,15.198,15.277,206667,0
1988-12-08,15.238,15.238,15.16,15.16,191621,0
1988-12-09,15.112,15.198,15.074,15.16,158397,0
1988-12-12,15.198,15.238,15.112,15.16,133947,0
1988-12-13,15.198,15.198,15.074,15.112,185770,0
1988-12-14,15.16,15.277,15.074,15.198,160382,0
1988-12-15,15.112,15.438,15.112,15.351,249506,0
1988-12-16,15.277,15.554,15.277,15.514,804619,0
1988-12-19,15.438,15.554,15.314,15.438,245534,0
1988-12-20,15.351,15.438,15.277,15.39,658447,0
1988-12-21,15.438,15.752,15.438,15.752,364331,0
1988-12-22,15.791,16.068,15.791,15.956,381884,0
1988-12-23,16.035,16.144,15.956,16.068,165292,0
1988-12-27,16.068,16.144,15.956,15.995,171560,0
1988-12-28,15.956,16.387,15.916,16.387,468084,0
1988-12-29,16.474,16.712,16.387,16.474,520742,0
1988-12-30,16.51,16.51,16.271,16.271,169575,0
1989-01-03,16.231,16.271,15.995,16.144,208337,0
1989-01-04,16.193,16.271,16.068,16.271,160694,0
1989-01-05,16.31,16.584,16.231,16.435,323894,0
1989-01-06,16.435,16.51,16.387,16.435,113362,0
1989-01-09,16.474,16.544,16.435,16.51,69377,0
1989-01-10,16.584,16.672,16.435,16.474,294119,0
1989-01-11,16.474,16.544,16.435,16.435,174905,0
1989-01-12,16.51,16.672,16.51,16.544,282310,0
1989-01-13,16.544,16.624,16.544,16.624,105424,0
1989-01-16,16.624,16.95,16.624,16.904,437679,0
1989-01-17,16.474,16.544,16.035,16.231,934702,0
1989-01-18,16.193,16.193,15.83,15.916,550833,0
1989-01-19,15.83,15.956,15.791,15.83,235920,0
1989-01-20,15.83,15.83,15.238,15.351,546757,0
1989-01-23,15.39,15.39,15.036,15.112,602967,0
1989-01-24,15.16,15.678,15.16,15.592,434647,0
1989-01-25,15.629,15.956,15.629,15.678,386585,0
1989-01-26,15.678,15.678,15.314,15.554,358269,0
1989-01-27,15.592,15.752,15.438,15.438,856128,0
1989-01-30,15.476,15.554,15.277,15.39,361198,0
1989-01-31,15.438,15.629,15.314,15.629,698780,0
1989-02-01,15.554,15.678,15.476,15.592,573192,0
1989-02-02,15.629,16.068,15.629,15.995,484693,0
1989-02-03,16.144,16.31,16.068,16.144,296311,0
1989-02-06,16.231,16.271,15.916,15.995,242819,0
1989-02-07,15.995,16.31,15.956,16.193,347090,0
1989-02-08,16.231,16.31,16.107,16.193,380839,0
1989-02-09,16.068,16.144,15.916,15.995,198098,0
1989-02-10,15.899,15.975,15.811,15.811,265281,0
1989-02-13,15.697,15.771,15.659,15.733,289834,0
1989-02-14,15.733,15.859,15.697,15.771,122660,0
1989-02-15,15.771,16.061,15.733,16.015,290672,0
1989-02-16,16.061,16.134,15.859,15.859,177411,0
1989-02-17,15.899,15.936,15.659,15.697,226518,0
1989-02-21,15.771,15.811,15.659,15.659,161530,0
1989-02-22,15.697,15.733,15.457,15.457,210114,0
1989-02-23,15.409,15.534,15.333,15.37,293075,0
1989-02-24,15.409,15.409,15.208,15.294,298925,0
1989-02-27,15.37,15.37,15.294,15.333,107928,0
1989-02-28,15.409,15.457,15.258,15.333,284504,0
1989-03-01,15.409,15.457,15.208,15.294,199561,0
1989-03-02,15.258,15.733,15.258,15.659,337479,0
1989-03-03,15.659,15.697,15.611,15.697,246683,0
1989-03-06,15.733,15.733,15.611,15.611,148262,0
1989-03-07,15.659,15.659,15.457,15.457,154738,0
1989-03-08,15.494,15.659,15.409,15.457,249608,0
1989-03-09,15.494,15.611,15.457,15.457,182322,0
1989-03-10,15.409,15.534,15.37,15.457,112739,0
1989-03-13,15.457,15.534,15.333,15.37,147528,0
1989-03-14,15.457,15.457,15.333,15.333,98004,0
1989-03-15,15.409,15.457,15.258,15.294,191621,0
1989-03-16,15.37,15.457,15.17,15.294,287746,0
1989-03-17,14.969,15.258,14.931,15.056,237700,0
1989-03-20,15.056,15.056,14.69,14.767,220039,0
1989-03-21,14.931,15.016,14.817,14.856,118379,0
1989-03-22,14.856,14.969,14.652,14.69,150350,0
1989-03-23,14.69,14.69,14.452,14.528,148781,0
1989-03-27,14.491,14.567,14.452,14.491,165606,0
1989-03-28,14.567,14.892,14.528,14.892,214398,0
1989-03-29,14.892,15.056,14.856,15.056,81705,0
1989-03-30,15.056,15.409,14.969,15.294,182008,0
1989-03-31,15.37,15.659,15.37,15.534,175217,0
1989-04-03,15.534,15.659,15.409,15.534,148262,0
1989-04-04,15.494,15.494,15.17,15.17,89020,0
1989-04-05,15.094,15.131,14.73,14.931,313554,0
1989-04-06,14.892,14.892,14.652,14.69,111796,0
1989-04-07,14.73,15.333,14.69,15.17,271757,0
1989-04-10,15.17,15.457,15.17,15.294,220458,0
1989-04-11,15.333,15.409,15.258,15.37,239058,0
1989-04-12,15.409,15.534,15.333,15.409,85990,0
1989-04-13,15.333,15.37,15.258,15.258,95289,0
1989-04-14,15.37,15.457,15.333,15.409,111796,0
1989-04-17,15.494,15.534,15.37,15.409,136037,0
1989-04-18,15.534,15.659,15.494,15.534,325567,0
1989-04-19,15.611,15.611,15.457,15.534,202176,0
1989-04-20,15.534,15.574,15.409,15.534,165186,0
1989-04-21,15.659,15.733,15.611,15.733,125167,0
1989-04-24,15.611,15.659,15.494,15.574,165710,0
1989-04-25,15.611,15.733,15.457,15.659,367049,0
1989-04-26,15.697,15.697,15.409,15.457,189531,0
1989-04-27,15.534,16.097,15.494,15.975,467769,0
1989-04-28,16.061,16.3,15.975,16.212,438932,0
1989-05-01,16.097,16.777,16.097,16.777,600985,0
1989-05-02,16.741,16.942,16.416,16.614,417407,0
1989-05-03,16.614,16.904,16.212,16.338,522829,0
1989-05-04,16.3,16.3,15.936,15.936,416259,0
1989-05-05,16.174,16.503,16.134,16.134,421902,0
1989-05-08,16.174,16.653,16.061,16.536,528996,0
1989-05-09,16.503,16.777,16.377,16.574,538084,0
1989-05-10,16.519,16.644,16.519,16.554,364331,0
1989-05-11,16.554,16.644,16.444,16.554,267686,0
1989-05-12,16.682,17.373,16.604,17.246,1083067,0
1989-05-15,17.085,18.059,17.006,17.573,947344,0
1989-05-16,17.41,17.736,17.295,17.41,506113,0
1989-05-17,17.333,17.657,16.923,17.006,276984,0
1989-05-18,17.045,17.246,16.923,17.132,240728,0
1989-05-19,17.246,17.736,17.246,17.533,814860,0
1989-05-22,17.657,18.098,17.496,17.976,529828,0
1989-05-23,17.822,17.898,17.697,17.697,350122,0
1989-05-24,17.736,17.736,17.373,17.657,326403,0
1989-05-25,17.657,17.736,17.533,17.697,152439,0
1989-05-26,17.657,17.898,17.609,17.657,255878,0
1989-05-30,17.697,17.697,17.085,17.295,279280,0
1989-05-31,17.171,17.333,17.171,17.295,219621,0
1989-06-01,17.208,17.533,17.208,17.449,285446,0
1989-06-02,17.736,17.859,17.573,17.774,342286,0
1989-06-05,17.774,17.937,17.657,17.657,320136,0
1989-06-06,17.657,17.774,17.573,17.774,205726,0
1989-06-07,17.859,18.223,17.859,18.098,796053,0
1989-06-08,18.059,18.711,17.976,18.462,830429,0
1989-06-09,18.386,18.425,18.223,18.349,457006,0
1989-06-12,18.223,18.3,18.137,18.3,198829,0
1989-06-13,18.223,18.262,18.059,18.137,257968,0
1989-06-14,18.137,18.223,17.976,17.976,135933,0
1989-06-15,18.059,18.059,17.449,17.533,266012,0
1989-06-16,17.496,17.657,17.449,17.573,329537,0
1989-06-19,17.533,17.573,17.006,17.045,266953,0
1989-06-20,17.132,17.171,16.845,17.045,215861,0
1989-06-21,16.968,17.449,16.923,17.246,362138,0
1989-06-22,17.171,17.533,17.171,17.449,210637,0
1989-06-23,17.609,17.774,17.573,17.774,256088,0
1989-06-26,17.774,17.937,17.736,17.859,331211,0
1989-06-27,17.859,17.976,17.736,17.937,284821,0
1989-06-28,17.859,17.859,17.496,17.657,125484,0
1989-06-29,17.533,17.533,16.968,17.006,236862,0
1989-06-30,16.923,17.132,16.682,16.923,217009,0
1989-07-03,17.006,17.208,17.006,17.208,130395,0
1989-07-05,17.657,17.898,17.573,17.822,814964,0
1989-07-06,17.822,17.898,17.657,17.697,298087,0
1989-07-07,17.697,17.774,17.533,17.609,275937,0
1989-07-10,17.609,17.736,17.573,17.736,139170,0
1989-07-11,17.774,17.822,17.697,17.736,227877,0
1989-07-12,17.774,17.937,17.736,17.898,531607,0
1989-07-13,17.822,17.822,17.609,17.697,331942,0
1989-07-14,17.697,17.697,17.171,17.573,233205,0
1989-07-17,17.449,17.657,17.295,17.533,140840,0
1989-07-18,17.449,17.609,17.41,17.449,170308,0
1989-07-19,17.449,17.657,17.373,17.573,155991,0
1989-07-20,17.736,17.822,17.333,17.333,200607,0
1989-07-21,17.333,17.333,16.885,17.085,216802,0
1989-07-24,17.171,17.246,17.085,17.208,169575,0
1989-07-25,17.171,17.295,17.006,17.132,245534,0
1989-07-26,17.132,17.295,17.045,17.132,157352,0
1989-07-27,17.132,17.295,17.085,17.171,416362,0
1989-07-28,17.208,17.333,17.171,17.208,161322,0
1989-07-31,17.295,17.736,17.295,17.609,253265,0
1989-08-01,17.657,17.736,17.533,17.573,366212,0
1989-08-02,17.533,17.822,17.496,17.697,317626,0
1989-08-03,17.697,17.898,17.657,17.859,281477,0
1989-08-04,17.774,17.822,17.573,17.697,132901,0
1989-08-07,17.657,17.976,17.533,17.937,301848,0
1989-08-08,17.859,18.098,17.822,18.022,605790,0
1989-08-09,17.937,18.059,17.736,17.736,284923,0
1989-08-10,17.765,18.127,17.553,18.088,527532,0
1989-08-11,18.088,18.165,17.839,17.966,933969,0
1989-08-14,17.879,18.041,17.879,18.003,256400,0
1989-08-15,18.041,18.127,17.927,17.966,95395,0
1989-08-16,17.966,18.088,17.927,18.088,174800,0
1989-08-17,18.003,18.041,17.765,17.879,132380,0
1989-08-18,17.803,17.839,17.717,17.803,167382,0
1989-08-21,17.717,17.879,17.477,17.553,206667,0
1989-08-22,17.391,17.515,17.227,17.353,296941,0
1989-08-23,17.353,17.439,17.227,17.266,384287,0
1989-08-24,17.315,17.439,17.227,17.353,433918,0
1989-08-25,17.353,17.599,17.353,17.477,429319,0
1989-08-28,17.477,17.637,17.439,17.553,339670,0
1989-08-29,17.553,17.553,17.188,17.353,306239,0
1989-08-30,17.266,17.553,17.227,17.439,649254,0
1989-08-31,17.477,17.599,17.439,17.599,434961,0
1989-09-01,17.553,17.717,17.515,17.553,428483,0
1989-09-05,17.391,17.477,17.266,17.477,405498,0
1989-09-06,17.391,18.828,17.227,18.828,1455859,0
1989-09-07,18.575,19.516,18.492,18.828,2082441,0
1989-09-08,18.779,18.828,18.213,18.615,573715,0
1989-09-11,18.454,18.779,18.213,18.575,347195,0
1989-09-12,18.454,18.74,18.329,18.329,263714,0
1989-09-13,18.377,18.538,18.165,18.329,292760,0
1989-09-14,18.252,18.615,18.088,18.29,792502,0
1989-09-15,18.29,18.377,17.879,18.127,1127577,0
1989-09-18,18.127,18.127,17.927,17.927,512279,0
1989-09-19,17.879,17.966,17.553,17.637,248147,0
1989-09-20,17.553,17.637,17.266,17.353,456798,0
1989-09-21,17.391,18.003,17.227,17.927,608403,0
1989-09-22,17.879,18.127,17.477,17.515,676839,0
1989-09-25,17.439,17.439,16.942,16.987,361301,0
1989-09-26,17.065,17.266,16.865,16.987,523769,0
1989-09-27,16.904,17.065,16.777,16.987,395048,0
1989-09-28,17.103,17.151,16.942,17.103,324002,0
1989-09-29,17.103,17.227,16.942,16.987,303732,0
1989-10-02,17.151,17.227,17.065,17.227,300074,0
1989-10-03,17.188,17.315,16.904,16.987,402258,0
1989-10-04,16.942,17.266,16.826,17.188,412601,0
1989-10-05,17.227,17.637,17.065,17.477,271338,0
1989-10-06,17.553,17.879,17.477,17.677,305405,0
1989-10-09,17.553,17.677,17.439,17.515,176260,0
1989-10-10,17.553,17.553,17.188,17.266,225786,0
1989-10-11,17.266,17.266,17.025,17.151,163727,0
1989-10-12,17.065,17.065,16.865,16.942,442484,0
1989-10-13,16.904,17.151,15.84,15.84,376243,0
1989-10-16,15.602,16.087,15.554,16.044,601821,0
1989-10-17,16.005,16.212,15.84,16.005,430469,0
1989-10-18,16.005,16.005,15.879,15.965,183784,0
1989-10-19,16.005,16.251,16.005,16.164,159964,0
1989-10-20,16.164,16.164,15.715,15.761,316791,0
1989-10-23,15.761,15.879,15.15,15.268,317626,0
1989-10-24,15.104,15.104,13.801,14.327,898866,0
1989-10-25,14.414,14.617,14.29,14.376,517084,0
1989-10-26,14.29,14.491,14.127,14.127,342598,0
1989-10-27,14.088,14.214,14.042,14.127,286910,0
1989-10-30,14.165,14.376,14.165,14.214,119840,0
1989-10-31,14.251,14.652,14.251,14.491,211995,0
1989-11-01,14.491,14.817,14.491,14.617,230071,0
1989-11-02,14.617,14.865,14.537,14.777,215757,0
1989-11-03,14.777,15.429,14.7,15.429,262250,0
1989-11-06,15.188,15.351,15.15,15.228,183784,0
1989-11-07,15.228,15.39,15.15,15.228,202279,0
1989-11-08,15.268,15.715,15.268,15.514,166649,0
1989-11-09,15.514,15.514,15.268,15.268,132800,0
1989-11-10,15.258,15.258,14.921,15.046,454186,0
1989-11-13,14.969,15.294,14.969,15.17,167172,0
1989-11-14,15.258,15.258,15.084,15.131,158291,0
1989-11-15,15.17,15.294,15.046,15.17,197471,0
1989-11-16,15.17,15.294,15.131,15.258,110854,0
1989-11-17,15.208,15.258,15.084,15.084,104272,0
1989-11-20,15.007,15.007,14.757,14.797,295268,0
1989-11-21,14.884,14.969,14.757,14.921,158917,0
1989-11-22,14.921,14.969,14.757,14.846,95707,0
1989-11-24,14.921,15.333,14.921,15.333,104168,0
1989-11-27,15.504,15.583,15.294,15.504,230071,0
1989-11-28,15.583,15.621,15.38,15.457,152544,0
1989-11-29,15.544,15.544,15.38,15.38,135514,0
1989-11-30,15.419,15.504,15.258,15.258,321911,0
1989-12-01,15.294,15.791,15.258,15.668,229755,0
1989-12-04,15.668,16.116,15.668,15.791,163306,0
1989-12-05,15.743,15.83,15.544,15.544,271862,0
1989-12-06,15.504,15.583,15.457,15.457,250653,0
1989-12-07,15.457,15.544,15.38,15.419,126423,0
1989-12-08,15.504,15.544,15.419,15.544,150143,0
1989-12-11,15.504,15.544,15.333,15.333,151918,0
1989-12-12,15.38,15.544,15.333,15.504,122660,0
1989-12-13,15.583,15.621,15.419,15.504,187547,0
1989-12-14,15.504,15.504,15.294,15.294,536519,0
1989-12-15,15.294,15.294,15.084,15.208,225579,0
1989-12-18,15.17,15.17,14.671,14.72,347090,0
1989-12-19,14.72,14.757,14.433,14.51,237700,0
1989-12-20,14.51,14.597,14.184,14.433,351269,0
1989-12-21,14.547,14.547,13.897,14.098,308536,0
1989-12-22,14.013,14.472,13.974,14.472,222442,0
1989-12-26,14.51,14.635,14.472,14.547,76796,0
1989-12-27,14.547,14.671,14.51,14.547,285341,0
1989-12-28,14.547,14.547,14.347,14.433,162992,0
1989-12-29,14.347,14.433,14.184,14.347,282103,0
1990-01-02,14.547,14.969,14.433,14.969,187547,0
1990-01-03,15.046,15.294,14.921,15.17,289518,0
1990-01-04,15.17,15.208,14.921,15.007,318360,0
1990-01-05,15.046,15.046,14.72,14.846,230696,0
1990-01-08,14.846,14.846,14.597,14.757,263400,0
1990-01-09,14.757,14.757,14.472,14.472,274163,0
1990-01-10,14.472,14.472,14.184,14.307,485322,0
1990-01-11,14.433,14.472,14.261,14.347,209069,0
1990-01-12,14.261,14.261,14.013,14.098,310418,0
1990-01-15,14.013,14.06,13.897,13.935,312299,0
1990-01-16,13.935,13.935,13.686,13.849,197995,0
1990-01-17,13.849,13.849,13.36,13.436,155261,0
1990-01-18,13.314,13.314,12.942,13.238,320970,0
1990-01-19,13.275,13.314,12.902,12.985,348972,0
1990-01-22,12.985,13.024,12.529,12.652,231951,0
1990-01-23,12.529,12.614,12.165,12.165,343958,0
1990-01-24,11.456,11.953,11.417,11.866,446036,0
1990-01-25,11.993,12.042,11.754,11.791,217740,0
1990-01-26,11.706,11.754,11.292,11.543,313972,0
1990-01-29,11.706,11.706,11.417,11.456,167067,0
1990-01-30,11.543,11.63,11.341,11.456,255774,0
1990-01-31,11.543,11.913,11.503,11.866,214295,0
1990-02-01,11.866,11.866,11.63,11.63,71362,0
1990-02-02,11.63,12.08,11.63,12.042,279387,0
1990-02-05,12.118,12.493,12.118,12.493,158498,0
1990-02-06,12.404,12.453,12.08,12.165,117229,0
1990-02-07,12.08,12.118,11.706,11.754,193606,0
1990-02-08,11.791,11.953,11.706,11.706,164558,0
1990-02-09,11.791,12.08,11.791,11.866,99258,0
1990-02-12,11.895,12.108,11.895,11.983,131752,0
1990-02-13,11.983,11.983,11.772,11.983,119318,0
1990-02-14,11.895,12.23,11.611,11.649,143872,0
1990-02-15,11.562,11.562,11.399,11.475,273954,0
1990-02-16,11.475,11.772,11.437,11.687,91422,0
1990-02-20,11.687,11.687,11.475,11.562,124440,0
1990-02-21,11.475,11.562,11.312,11.399,200920,0
1990-02-22,11.399,11.475,11.19,11.19,222442,0
1990-02-23,11.065,11.152,11.025,11.025,191100,0
1990-02-26,11.025,11.152,10.976,11.065,183262,0
1990-02-27,11.065,11.274,11.065,11.152,574551,0
1990-02-28,11.19,11.475,11.104,11.274,303836,0
1990-03-01,11.227,11.312,11.19,11.227,208024,0
1990-03-02,11.19,11.437,11.19,11.351,279698,0
1990-03-05,11.312,11.736,11.274,11.649,482291,0
1990-03-06,11.562,11.933,11.562,11.857,618119,0
1990-03-07,11.809,11.933,11.809,11.809,213144,0
1990-03-08,11.857,11.857,11.772,11.809,181695,0
1990-03-09,11.857,11.933,11.809,11.857,190681,0
1990-03-12,11.857,12.193,11.809,12.147,269669,0
1990-03-13,12.072,12.817,12.023,12.652,807964,0
1990-03-14,12.565,12.942,12.529,12.652,450109,0
1990-03-15,12.604,12.604,12.355,12.355,293490,0
1990-03-16,12.529,12.529,12.355,12.529,319718,0
1990-03-19,12.355,12.565,12.317,12.394,202802,0
1990-03-20,12.317,12.483,12.269,12.394,260369,0
1990-03-21,12.691,12.817,12.565,12.778,295581,0
1990-03-22,12.691,12.778,12.355,12.355,339255,0
1990-03-23,12.483,12.652,12.483,12.529,125585,0
1990-03-26,12.604,12.652,12.394,12.443,104380,0
1990-03-27,12.483,12.483,12.317,12.443,123707,0
1990-03-28,12.317,12.443,12.269,12.317,307075,0
1990-03-29,12.269,12.317,12.023,12.108,173336,0
1990-03-30,12.108,12.108,11.895,11.933,465678,0
1990-04-02,11.809,12.147,11.809,12.108,255252,0
1990-04-03,12.108,12.443,12.108,12.355,266117,0
1990-04-04,12.355,12.443,12.317,12.394,119634,0
1990-04-05,12.355,12.443,12.108,12.108,287327,0
1990-04-06,12.193,12.193,12.023,12.108,64360,0
1990-04-09,12.108,12.108,11.736,11.933,217951,0
1990-04-10,11.933,12.108,11.895,11.983,79824,0
1990-04-11,12.072,12.108,12.023,12.072,89960,0
1990-04-12,12.072,12.108,11.933,11.983,174800,0
1990-04-16,11.983,12.023,11.772,11.772,222756,0
1990-04-17,11.772,11.772,11.687,11.736,179606,0
1990-04-18,11.736,11.772,11.649,11.736,250548,0
1990-04-19,11.736,11.809,11.649,11.687,171560,0
1990-04-20,11.611,11.687,11.523,11.611,272490,0
1990-04-23,11.611,11.611,11.351,11.399,112841,0
1990-04-24,11.475,11.772,11.437,11.687,422006,0
1990-04-25,11.687,11.857,11.687,11.857,246998,0
1990-04-26,11.933,11.933,11.736,11.857,355762,0
1990-04-27,11.895,11.895,11.772,11.772,126004,0
1990-04-30,11.809,11.895,11.736,11.809,295161,0
1990-05-01,11.809,11.895,11.809,11.809,153484,0
1990-05-02,11.809,11.857,11.736,11.772,288999,0
1990-05-03,11.809,11.895,11.772,11.857,147737,0
1990-05-04,11.895,11.933,11.736,11.809,123498,0
1990-05-07,11.809,12.072,11.772,11.857,192980,0
1990-05-08,11.809,11.895,11.772,11.857,109183,0
1990-05-09,11.772,11.857,11.772,11.809,70423,0
1990-05-10,11.876,11.963,11.8,11.8,74287,0
1990-05-11,11.838,12.013,11.754,12.013,140840,0
1990-05-14,11.923,12.307,11.923,11.963,422425,0
1990-05-15,11.876,11.923,11.754,11.8,278027,0
1990-05-16,11.838,12.013,11.8,11.963,170934,0
1990-05-17,11.963,12.175,11.963,12.137,201963,0
1990-05-18,12.137,12.137,12.052,12.137,130395,0
1990-05-21,12.099,12.137,11.923,12.099,134051,0
1990-05-22,12.052,12.052,11.754,11.876,249818,0
1990-05-23,11.923,11.923,11.668,11.716,141992,0
1990-05-24,11.668,11.754,11.668,11.716,180650,0
1990-05-25,11.63,11.716,11.591,11.668,91004,0
1990-05-29,11.754,11.963,11.754,11.963,160277,0
1990-05-30,12.137,12.345,12.099,12.221,567445,0
1990-05-31,12.099,12.221,12.052,12.099,294119,0
1990-06-01,12.099,12.137,11.923,12.052,318360,0
1990-06-04,12.013,12.26,11.923,12.26,147844,0
1990-06-05,12.345,12.345,12.052,12.137,143247,0
1990-06-06,12.013,12.099,11.876,12.013,146069,0
1990-06-07,12.013,12.052,11.838,11.838,114096,0
1990-06-08,11.754,11.838,11.668,11.716,261311,0
1990-06-11,11.503,11.716,11.503,11.543,188905,0
1990-06-12,11.63,11.668,11.37,11.668,488143,0
1990-06-13,11.668,11.668,11.503,11.543,133217,0
1990-06-14,11.543,11.754,11.503,11.754,227770,0
1990-06-15,11.716,11.754,11.668,11.716,237801,0
1990-06-18,11.63,11.668,11.456,11.503,238640,0
1990-06-19,11.456,11.63,11.331,11.417,194547,0
1990-06-20,11.417,11.417,11.331,11.37,152439,0
1990-06-21,11.37,11.37,10.787,10.996,395260,0
1990-06-22,10.949,10.996,10.702,10.702,233830,0
1990-06-25,10.741,10.949,10.702,10.702,166649,0
1990-06-26,10.702,10.861,10.702,10.741,164664,0
1990-06-27,10.741,10.787,10.527,10.527,192458,0
1990-06-28,10.575,10.575,10.194,10.232,265176,0
1990-06-29,10.232,10.318,10.145,10.194,352002,0
1990-07-02,10.232,10.28,10.02,10.058,246057,0
1990-07-03,10.058,10.106,9.897,9.984,183886,0
1990-07-05,9.935,9.984,9.81,9.849,366733,0
1990-07-06,9.849,10.02,9.849,9.935,332987,0
1990-07-09,9.935,9.935,9.724,9.81,225368,0
1990-07-10,9.81,9.849,9.599,9.599,162053,0
1990-07-11,9.686,9.686,9.4273,9.4273,318566,0
1990-07-12,9.3423,9.686,9.3043,9.638,323894,0
1990-07-13,9.724,9.984,9.686,9.81,392541,0
1990-07-16,9.849,10.058,9.772,10.02,395362,0
1990-07-17,9.984,10.28,9.984,10.194,322117,0
1990-07-18,10.145,10.145,9.984,9.984,178455,0
1990-07-19,10.02,10.232,9.935,10.194,184827,0
1990-07-20,10.145,10.145,9.81,9.81,180441,0
1990-07-23,9.638,9.772,9.3882,9.638,295478,0
1990-07-24,9.514,9.599,9.3423,9.3423,203844,0
1990-07-25,9.3882,9.551,9.3423,9.514,199979,0
1990-07-26,9.3423,9.4742,9.1307,9.2164,306760,0
1990-07-27,9.1776,9.3043,9.1776,9.1776,182322,0
1990-07-30,9.1307,9.4273,9.1307,9.3882,145857,0
1990-07-31,9.2649,9.3423,8.9681,8.9681,219621,0
1990-08-01,8.9681,9.0925,8.8339,8.92,338001,0
1990-08-02,9.0444,9.2164,8.9681,9.0444,145960,0
1990-08-03,8.8819,8.8819,8.2504,8.4608,373524,0
1990-08-06,8.1163,8.3268,7.9535,8.2504,255252,0
1990-08-07,8.3268,8.5375,8.2887,8.2887,324105,0
1990-08-08,8.4608,8.7096,8.3746,8.6235,324105,0
1990-08-09,8.5375,8.7958,8.5375,8.6235,561281,0
1990-08-10,8.6044,8.6906,8.3936,8.4319,261205,0
1990-08-13,8.3936,8.6523,8.3074,8.6044,185457,0
1990-08-14,8.6523,8.8243,8.6044,8.7383,98840,0
1990-08-15,8.7383,8.9488,8.6906,8.9106,334553,0
1990-08-16,8.8243,8.8243,8.4799,8.5659,134468,0
1990-08-17,8.4319,8.518,8.1354,8.1354,282729,0
1990-08-20,8.3074,8.3936,8.0111,8.0111,251070,0
1990-08-21,7.9249,8.1737,7.7906,7.9249,165606,0
1990-08-22,8.0971,8.4799,8.0111,8.3936,260161,0
1990-08-23,8.0111,8.3074,7.7524,7.7524,221711,0
1990-08-24,8.0971,8.2215,7.9249,8.0493,339464,0
1990-08-27,8.1737,8.2215,8.0971,8.1354,348972,0
1990-08-28,8.0111,8.1354,8.0111,8.0971,239684,0
1990-08-29,8.0493,8.2597,8.0493,8.2215,182948,0
1990-08-30,8.2215,8.518,8.2215,8.3074,212414,0
1990-08-31,8.1737,8.2215,7.8385,7.8385,131333,0
1990-09-04,8.0493,8.0493,7.8769,7.9249,259953,0
1990-09-05,7.9249,7.9632,7.8385,7.9632,133217,0
1990-09-06,7.9632,7.9632,7.5802,7.6663,156202,0
1990-09-07,7.5802,7.5802,7.1017,7.1017,257026,0
1990-09-10,7.2741,7.4079,7.2356,7.2356,316166,0
1990-09-11,7.1017,7.2741,6.8432,7.0157,396616,0
1990-09-12,6.9294,7.1017,6.9294,6.9773,253997,0
1990-09-13,6.9773,6.9773,6.805,6.8432,183886,0
1990-09-14,6.757,6.8432,6.7189,6.8432,113888,0
1990-09-17,6.757,6.805,6.4988,6.5466,262565,0
1990-09-18,6.2402,6.4604,6.1541,6.4604,537250,0
1990-09-19,6.3743,6.5466,6.3263,6.5466,402676,0
1990-09-20,6.5466,6.5466,6.3743,6.4988,179501,0
1990-09-21,6.4604,6.4988,6.2881,6.4125,203425,0
1990-09-24,6.3743,6.3743,6.1158,6.202,150769,0
1990-09-25,6.1541,6.2402,5.7714,5.8574,303314,0
1990-09-26,5.8574,6.202,5.8097,6.1158,199561,0
1990-09-27,6.202,6.2881,5.6851,5.7714,319507,0
1990-09-28,5.5512,5.8956,5.513,5.8574,208859,0
1990-10-01,5.9436,6.0297,5.8574,5.8956,187966,0
1990-10-02,5.9817,6.068,5.7714,5.7714,336957,0
1990-10-03,5.8097,5.8574,5.6851,5.8097,189845,0
1990-10-04,5.8097,5.9817,5.7714,5.9436,119737,0
1990-10-05,5.8574,5.9817,5.7714,5.8956,148889,0
1990-10-08,5.9436,5.9817,5.8097,5.8097,99258,0
1990-10-09,5.7714,5.8097,5.5512,5.5989,137604,0
1990-10-10,5.5989,5.6372,5.513,5.6372,380942,0
1990-10-11,5.6851,5.7714,5.6372,5.6851,199561,0
1990-10-12,5.6851,5.6851,5.5989,5.5989,178455,0
1990-10-15,5.6851,5.6851,5.1684,5.2065,958419,0
1990-10-16,5.2065,5.2928,5.1205,5.2545,518860,0
1990-10-17,5.3407,5.5512,5.2545,5.5512,324627,0
1990-10-18,5.5512,5.6851,5.4266,5.5512,627210,0
1990-10-19,5.6372,5.7236,5.513,5.5512,581237,0
1990-10-22,5.465,5.513,5.2928,5.4266,246683,0
1990-10-23,5.4266,5.5512,5.4266,5.513,297985,0
1990-10-24,5.5989,5.6851,5.513,5.6851,317312,0
1990-10-25,5.6851,5.7236,5.465,5.513,376138,0
1990-10-26,5.4266,5.465,5.3407,5.3789,312195,0
1990-10-29,5.2928,5.3789,5.2928,5.3407,155364,0
1990-10-30,5.2928,5.3789,5.2928,5.3789,168426,0
1990-10-31,5.3407,5.3789,5.2545,5.2545,135409,0
1990-11-01,5.3407,5.3407,5.1684,5.2065,142097,0
1990-11-02,5.2065,5.2065,5.0344,5.0824,389198,0
1990-11-05,5.0824,5.1205,4.9961,4.9961,226518,0
1990-11-06,5.0344,5.2545,4.862,5.2545,504441,0
1990-11-07,5.2065,5.3789,5.0824,5.1205,217426,0
1990-11-08,5.1205,5.1684,5.0344,5.0824,330373,0
1990-11-09,5.063,5.063,4.7472,4.795,641314,0
1990-11-12,4.795,5.0152,4.575,4.9769,666809,0
1990-11-13,4.9769,5.2829,4.9769,5.1014,387005,0
1990-11-14,5.1973,5.5034,5.1494,5.4173,285656,0
1990-11-15,5.465,5.5034,5.4173,5.5034,368197,0
1990-11-16,5.6851,5.7236,5.5512,5.5894,520324,0
1990-11-19,5.6372,5.6851,5.5512,5.5894,219101,0
1990-11-20,5.6372,5.6372,5.465,5.5034,237280,0
1990-11-21,5.465,5.5512,5.4173,5.5512,231849,0
1990-11-23,5.5512,5.5894,5.5034,5.5512,156933,0
1990-11-26,5.5034,5.5512,5.4173,5.4173,122871,0
1990-11-27,5.465,5.5894,5.4173,5.5034,181069,0
1990-11-28,5.5894,6.0393,5.5894,5.8193,917984,0
1990-11-29,5.7714,5.8193,5.6851,5.7236,390348,0
1990-11-30,5.7236,5.7714,5.6372,5.6851,333720,0
1990-12-03,5.6851,5.7236,5.5512,5.6372,377808,0
1990-12-04,5.6372,5.6372,5.465,5.6372,212517,0
1990-12-05,5.7236,5.7236,5.5894,5.6851,427022,0
1990-12-06,6.0393,6.0393,5.6372,5.6372,858847,0
1990-12-07,5.6851,5.8193,5.6372,5.7714,220249,0
1990-12-10,5.8574,5.9053,5.7236,5.7714,482815,0
1990-12-11,5.7236,6.1256,5.6851,6.1256,973256,0
1990-12-12,6.1256,6.3456,6.1256,6.2115,875773,0
1990-12-13,6.2115,6.3456,6.0873,6.1256,540593,0
1990-12-14,6.1256,6.1256,5.8574,6.0393,314912,0
1990-12-17,5.9532,6.0393,5.8574,5.9532,200295,0
1990-12-18,5.9532,6.0393,5.9053,5.9532,218368,0
1990-12-19,5.9532,6.3072,5.9053,6.2115,713617,0
1990-12-20,6.0393,6.2593,6.0393,6.2115,315643,0
1990-12-21,6.0873,6.1256,6.0393,6.0873,365480,0
1990-12-24,6.0393,6.1732,5.9532,6.1732,134887,0
1990-12-26,6.1256,6.4796,6.1256,6.4412,324420,0
1990-12-27,6.4412,6.8336,6.3935,6.6615,682584,0
1990-12-28,6.5273,6.7954,6.4796,6.7954,464633,0
1990-12-31,6.7477,6.7954,6.6137,6.6998,322642,0
1991-01-02,6.7477,7.0157,6.6998,6.7477,398602,0
1991-01-03,6.6998,6.7477,6.3935,6.4412,283252,0
1991-01-04,6.3935,6.4796,6.1732,6.2593,600462,0
1991-01-07,6.2115,6.3072,6.0873,6.1732,320553,0
1991-01-08,6.1256,6.3072,5.9914,6.2593,324733,0
1991-01-09,6.3456,6.3456,5.9532,6.1256,307491,0
1991-01-10,6.2115,6.2115,5.9914,6.1732,228924,0
1991-01-11,6.1732,6.4412,6.1256,6.4412,194022,0
1991-01-14,6.2593,6.3072,6.2115,6.2115,268520,0
1991-01-15,6.2593,6.2593,6.1256,6.2115,233624,0
1991-01-16,6.1732,6.3072,6.1732,6.2115,240624,0
1991-01-17,6.5273,6.6615,6.4412,6.5753,535890,0
1991-01-18,6.5753,6.6998,6.5273,6.6615,443529,0
1991-01-21,6.5273,6.6137,6.4412,6.5753,163933,0
1991-01-22,6.4412,6.6137,6.4412,6.5753,221296,0
1991-01-23,6.5273,6.8336,6.5273,6.7477,319404,0
1991-01-24,6.7477,7.0634,6.7477,6.9677,306344,0
1991-01-25,6.9294,6.9677,6.6615,6.7954,274581,0
1991-01-28,6.8813,6.9294,6.7954,6.8336,203950,0
1991-01-29,6.7954,7.0634,6.7954,6.9677,259223,0
1991-01-30,7.0157,7.5898,6.9677,7.3218,626479,0
1991-01-31,7.1497,7.2833,7.0634,7.1879,443008,0
1991-02-01,7.2356,7.4558,7.0634,7.2356,267058,0
1991-02-04,7.2833,7.6376,7.1879,7.4558,451782,0
1991-02-05,7.4558,7.5038,7.2356,7.3218,562640,0
1991-02-06,7.1497,7.2833,7.0634,7.0634,357120,0
1991-02-07,7.1017,7.2356,6.6615,6.6615,488666,0
1991-02-08,6.5753,6.7477,6.3072,6.6615,1553760,0
1991-02-11,6.6998,6.9294,6.5753,6.8813,614148,0
1991-02-12,6.8242,6.9199,6.69,6.8242,607567,0
1991-02-13,6.8719,7.0539,6.7858,7.006,416678,0
1991-02-14,7.0539,7.1399,6.8242,7.006,361616,0
1991-02-15,7.0539,7.2262,7.006,7.092,323584,0
1991-02-19,7.092,7.1879,7.006,7.1399,311775,0
1991-02-20,7.1399,7.2262,7.006,7.1399,387736,0
1991-02-21,7.1399,7.2262,7.092,7.1879,204682,0
1991-02-22,7.2741,7.4558,7.1879,7.3218,315328,0
1991-02-25,7.3602,7.4558,7.2741,7.3218,354195,0
1991-02-26,7.2262,7.2741,7.1879,7.2741,225786,0
1991-02-27,7.2262,7.4079,7.1879,7.4079,217637,0
1991-02-28,7.494,7.542,7.1399,7.3602,459410,0
1991-03-01,7.3602,7.5898,7.2262,7.542,604744,0
1991-03-04,7.896,8.2118,7.6761,8.078,989556,0
1991-03-05,8.1641,8.5277,8.1256,8.4319,538192,0
1991-03-06,8.8339,8.8339,8.298,8.4319,929895,0
1991-03-07,8.4319,8.6618,8.3936,8.5277,563367,0
1991-03-08,8.7,8.7,8.3936,8.6138,391810,0
1991-03-11,8.6138,8.6138,8.4799,8.4799,210846,0
1991-03-12,8.4319,8.5277,8.1256,8.1641,262356,0
1991-03-13,8.078,8.1641,8.0301,8.1641,312090,0
1991-03-14,8.2118,8.2118,7.8578,8.0301,328077,0
1991-03-15,8.0301,8.0301,7.9916,8.0301,214398,0
1991-03-18,7.9916,8.0301,7.8099,7.9439,194652,0
1991-03-19,7.8578,7.8578,7.7236,7.8099,153592,0
1991-03-20,7.8099,7.8099,7.6761,7.8099,220039,0
1991-03-21,7.8578,7.9439,7.7622,7.8099,236337,0
1991-03-22,7.8099,7.9916,7.7622,7.896,216591,0
1991-03-25,7.8578,7.896,7.3218,7.3218,369139,0
1991-03-26,7.3218,7.4079,7.1879,7.4079,329225,0
1991-03-27,7.4558,8.2597,7.4558,8.1641,880265,0
1991-03-28,8.1256,8.7479,8.1256,8.4319,821024,0
1991-04-01,8.3457,8.5277,8.2597,8.3457,352836,0
1991-04-02,8.5277,8.7,8.1256,8.6138,674333,0
1991-04-03,8.5277,8.8339,8.2118,8.4799,609343,0
1991-04-04,8.3936,8.5277,8.298,8.3457,500052,0
1991-04-05,8.3457,8.3936,8.1256,8.2597,403722,0
1991-04-08,8.2118,8.298,7.8578,8.298,258385,0
1991-04-09,8.298,8.3457,7.896,7.9916,277401,0
1991-04-10,8.0301,8.1641,7.7622,7.9916,209697,0
1991-04-11,8.078,8.1256,7.9916,8.0301,182636,0
1991-04-12,8.0301,8.2118,7.9916,8.1641,218786,0
1991-04-15,8.2597,8.298,8.078,8.2597,248250,0
1991-04-16,8.078,8.1641,7.9439,8.1256,184725,0
1991-04-17,8.1256,8.1256,7.9439,8.078,234667,0
1991-04-18,7.9916,8.078,7.9439,8.0301,201339,0
1991-04-19,8.0301,8.078,7.9439,8.078,144184,0
1991-04-22,7.8578,7.9439,7.6761,7.7622,216174,0
1991-04-23,7.7622,7.7622,7.494,7.494,267788,0
1991-04-24,7.542,7.7236,7.494,7.6761,330479,0
1991-04-25,7.628,7.628,7.542,7.542,140528,0
1991-04-26,7.542,7.8578,7.494,7.8578,320240,0
1991-04-29,7.8099,7.8578,7.7236,7.7236,121515,0
1991-04-30,7.6761,7.8099,7.542,7.5898,175217,0
1991-05-01,7.5898,7.896,7.5898,7.8099,258385,0
1991-05-02,7.896,7.896,7.6761,7.6761,140738,0
1991-05-03,7.6761,7.8578,7.6761,7.8099,169156,0
1991-05-06,7.8099,8.1256,7.7622,8.078,218055,0
1991-05-07,8.1256,8.1256,7.8578,7.8578,145857,0
1991-05-08,7.8099,8.1256,7.7622,8.078,430469,0
1991-05-09,8.078,8.2597,8.0301,8.1641,305405,0
1991-05-10,8.298,8.3457,8.078,8.1641,292760,0
1991-05-13,8.2025,8.2887,8.1163,8.2887,105844,0
1991-05-14,8.2025,8.2887,8.0683,8.1163,154530,0
1991-05-15,8.1163,8.2025,7.9823,8.0683,159336,0
1991-05-16,8.1545,8.2025,8.1163,8.2025,148889,0
1991-05-17,8.1163,8.2504,8.1163,8.2025,320343,0
1991-05-20,8.2887,8.518,8.2025,8.518,331942,0
1991-05-21,8.5659,8.7862,8.5659,8.7862,505801,0
1991-05-22,8.7862,8.8722,8.7,8.8339,306134,0
1991-05-23,8.8339,8.8722,8.7,8.7383,242400,0
1991-05-24,8.7,8.92,8.7,8.8722,300074,0
1991-05-28,8.8722,9.2353,8.8722,9.1868,488978,0
1991-05-29,9.2353,9.3699,9.1406,9.3237,513951,0
1991-05-30,9.3237,9.4183,9.2746,9.3237,393378,0
1991-05-31,9.4183,9.4565,9.1868,9.4183,274477,0
1991-06-03,9.4565,9.724,9.4565,9.686,415004,0
1991-06-04,9.724,10.843,9.724,10.806,1286700,0
1991-06-05,10.759,11.562,10.44,11.255,2305619,0
1991-06-06,11.209,11.697,11.161,11.523,1076066,0
1991-06-07,11.39,12.147,11.161,11.923,843697,0
1991-06-10,11.746,12.013,11.523,11.923,608089,0
1991-06-11,12.062,12.062,11.523,11.523,641836,0
1991-06-12,11.475,11.923,11.427,11.923,718420,0
1991-06-13,11.876,11.963,11.746,11.876,461605,0
1991-06-14,11.876,12.108,11.829,12.013,532440,0
1991-06-17,12.013,12.594,11.963,12.513,865952,0
1991-06-18,12.375,12.463,12.108,12.193,517187,0
1991-06-19,12.108,12.24,11.923,12.24,539861,0
1991-06-20,12.24,12.375,12.193,12.279,601925,0
1991-06-21,12.326,12.414,12.24,12.279,387210,0
1991-06-24,12.108,12.193,11.923,12.147,265176,0
1991-06-25,12.108,12.108,11.923,12.013,260895,0
1991-06-26,12.062,12.062,11.791,11.876,568279,0
1991-06-27,11.963,12.062,11.923,11.963,205098,0
1991-06-28,11.829,11.963,11.791,11.923,328909,0
1991-07-01,12.013,12.193,12.013,12.108,276879,0
1991-07-02,12.062,12.108,11.923,11.923,220146,0
1991-07-03,11.791,12.013,11.746,12.013,365480,0
1991-07-05,11.923,12.062,11.923,12.062,68959,0
1991-07-08,12.013,12.375,11.963,12.326,288999,0
1991-07-09,12.279,12.375,12.24,12.326,188276,0
1991-07-10,12.414,12.817,12.375,12.778,951418,0
1991-07-11,12.643,12.778,12.594,12.643,190681,0
1991-07-12,12.73,12.994,12.682,12.912,204368,0
1991-07-15,12.864,12.912,12.73,12.778,76584,0
1991-07-16,12.817,13.36,12.778,13.132,771184,0
1991-07-17,13.181,13.36,13.094,13.228,590533,0
1991-07-18,13.265,13.801,13.228,13.716,630553,0
1991-07-19,13.535,13.945,13.398,13.945,610387,0
1991-07-22,13.716,13.849,13.629,13.716,374465,0
1991-07-23,13.716,13.762,13.265,13.265,439243,0
1991-07-24,13.265,13.265,12.994,13.044,388990,0
1991-07-25,13.094,13.629,12.994,13.629,457426,0
1991-07-26,13.535,13.716,13.398,13.667,292551,0
1991-07-29,13.629,13.629,13.495,13.495,319613,0
1991-07-30,13.583,13.583,13.445,13.445,281477,0
1991-07-31,13.495,13.667,13.445,13.667,348659,0
1991-08-01,13.583,13.667,13.535,13.535,174171,0
1991-08-02,13.629,13.667,13.495,13.535,215964,0
1991-08-05,13.445,13.445,13.265,13.36,99258,0
1991-08-06,13.265,13.667,13.132,13.629,296417,0
1991-08-07,13.629,13.716,13.583,13.716,223803,0
1991-08-08,13.801,14.117,13.716,13.897,294119,0
1991-08-09,13.849,13.983,13.801,13.897,371540,0
1991-08-12,13.84,13.887,13.62,13.659,139797,0
1991-08-13,13.659,13.659,13.172,13.172,193817,0
1991-08-14,13.388,13.485,13.255,13.35,291089,0
1991-08-15,13.255,13.304,13.172,13.172,53702,0
1991-08-16,13.123,13.123,12.493,12.854,268105,0
1991-08-19,11.503,12.404,11.456,12.269,512279,0
1991-08-20,12.355,12.453,12.317,12.453,231010,0
1991-08-21,12.854,13.255,12.807,13.255,663256,0
1991-08-22,13.573,13.573,13.35,13.388,418867,0
1991-08-23,13.388,13.62,13.388,13.62,414798,0
1991-08-26,13.62,13.752,13.573,13.706,275310,0
1991-08-27,13.659,13.706,13.62,13.62,214085,0
1991-08-28,13.752,13.935,13.659,13.935,845267,0
1991-08-29,13.935,13.935,13.801,13.801,196114,0
1991-08-30,13.801,13.84,13.62,13.752,378332,0
1991-09-03,13.706,13.887,13.706,13.84,359839,0
1991-09-04,14.386,14.874,14.204,14.69,1162366,0
1991-09-05,14.607,14.874,14.424,14.836,1129873,0
1991-09-06,14.921,15.104,14.836,15.104,787068,0
1991-09-09,15.007,15.188,15.007,15.14,217740,0
1991-09-10,15.14,15.188,14.787,14.969,311356,0
1991-09-11,14.836,15.238,14.69,15.104,870235,0
1991-09-12,15.188,15.277,15.056,15.238,327659,0
1991-09-13,15.277,15.277,14.874,14.969,239370,0
1991-09-16,14.969,15.188,14.836,15.14,387523,0
1991-09-17,14.921,15.188,14.921,15.188,361927,0
1991-09-18,15.238,15.277,15.104,15.277,211367,0
1991-09-19,15.37,15.554,15.323,15.457,385542,0
1991-09-20,15.554,15.687,15.457,15.639,308644,0
1991-09-23,15.554,15.639,15.37,15.37,182220,0
1991-09-24,15.37,15.37,15.188,15.323,99155,0
1991-09-25,15.419,15.639,15.37,15.592,208859,0
1991-09-26,15.639,15.771,15.592,15.687,385329,0
1991-09-27,15.771,15.82,15.554,15.592,364121,0
1991-09-30,15.592,15.869,15.37,15.771,423573,0
1991-10-01,15.771,15.869,15.687,15.687,518339,0
1991-10-02,15.687,15.909,15.687,15.909,377601,0
1991-10-03,15.956,16.044,15.592,15.639,480514,0
1991-10-04,15.639,15.724,15.457,15.504,214922,0
1991-10-07,15.419,15.504,15.007,15.056,280224,0
1991-10-08,15.056,15.504,15.007,15.504,504861,0
1991-10-09,15.504,15.771,15.457,15.771,500783,0
1991-10-10,15.724,15.869,15.724,15.771,264548,0
1991-10-11,15.771,15.771,15.592,15.771,158291,0
1991-10-14,15.724,15.82,15.687,15.771,152962,0
1991-10-15,15.771,15.82,15.639,15.687,216802,0
1991-10-16,15.639,16.087,15.639,16.087,640374,0
1991-10-17,16.087,16.087,16.005,16.044,454288,0
1991-10-18,16.044,16.044,15.869,15.956,157560,0
1991-10-21,16.005,16.134,15.909,16.134,504441,0
1991-10-22,16.134,16.759,16.087,16.454,882773,0
1991-10-23,16.536,16.987,16.536,16.904,509145,0
1991-10-24,16.855,16.904,16.672,16.722,234357,0
1991-10-25,16.807,16.807,16.624,16.807,132274,0
1991-10-28,17.075,17.573,17.035,17.573,276044,0
1991-10-29,17.617,17.794,17.617,17.657,196742,0
1991-10-30,17.707,17.888,17.657,17.839,225474,0
1991-10-31,17.839,18.203,17.839,17.976,357018,0
1991-11-01,17.976,18.069,17.794,17.839,324521,0
1991-11-04,17.657,17.937,17.617,17.888,434127,0
1991-11-05,17.839,18.605,17.839,18.605,524189,0
1991-11-06,18.605,19.409,18.425,19.278,571205,0
1991-11-07,19.104,19.278,18.692,18.874,525861,0
1991-11-08,18.998,19.095,18.912,18.912,205622,0
1991-11-11,18.645,18.779,18.547,18.547,208755,0
1991-11-12,18.547,18.547,18.059,18.193,485844,0
1991-11-13,17.917,17.917,17.745,17.784,2740264,0
1991-11-14,17.917,17.917,17.745,17.784,904088,0
1991-11-15,17.879,17.917,17.295,17.383,1007839,0
1991-11-18,17.333,17.43,16.932,17.43,600881,0
1991-11-19,17.065,17.198,16.702,16.932,575386,0
1991-11-20,17.113,17.43,16.977,17.383,626582,0
1991-11-21,17.333,17.784,17.246,17.599,516145,0
1991-11-22,17.697,17.917,17.515,17.917,383347,0
1991-11-25,17.831,17.879,17.599,17.647,420543,0
1991-11-26,17.647,17.697,17.295,17.563,381151,0
1991-11-27,17.515,17.563,17.246,17.467,284402,0
1991-11-29,17.383,17.383,17.198,17.246,257026,0
1991-12-02,16.977,17.784,16.885,17.467,479470,0
1991-12-03,17.599,17.831,17.333,17.831,562325,0
1991-12-04,17.917,17.966,17.599,17.599,461917,0
1991-12-05,17.599,17.647,17.43,17.515,250967,0
1991-12-06,17.43,17.467,17.295,17.383,405601,0
1991-12-09,17.515,17.697,17.383,17.383,186814,0
1991-12-10,17.333,17.467,17.198,17.295,130815,0
1991-12-11,17.295,17.295,16.564,16.662,558040,0
1991-12-12,16.836,17.333,16.75,17.333,265387,0
1991-12-13,17.383,17.563,17.246,17.333,207712,0
1991-12-16,17.246,17.647,17.246,17.246,241668,0
1991-12-17,17.198,17.333,17.113,17.151,152650,0
1991-12-18,17.151,17.151,16.435,17.016,334868,0
1991-12-19,16.836,16.932,16.797,16.836,448127,0
1991-12-20,16.836,16.885,16.564,16.662,595445,0
1991-12-23,16.662,17.295,16.484,17.295,645390,0
1991-12-24,17.295,17.697,17.246,17.563,579565,0
1991-12-26,17.563,17.647,17.383,17.563,137499,0
1991-12-27,17.563,18.193,17.467,18.098,506323,0
1991-12-30,18.098,19.362,18.013,19.362,809950,0
1991-12-31,19.362,19.496,18.865,19.278,551460,0
1992-01-02,18.912,19.229,18.73,19.18,416678,0
1992-01-03,19.133,19.811,18.959,19.811,557623,0
1992-01-06,19.811,19.811,19.362,19.545,350851,0
1992-01-07,19.278,19.447,19.18,19.313,301957,0
1992-01-08,19.095,19.811,19.095,19.726,469021,0
1992-01-09,19.629,19.811,19.545,19.545,334451,0
1992-01-10,19.584,20.128,19.545,19.994,793963,0
1992-01-13,19.994,20.176,19.86,19.899,352630,0
1992-01-14,19.994,20.941,19.945,20.847,488769,0
1992-01-15,20.797,21.026,20.663,20.941,265073,0
1992-01-16,20.847,21.297,20.444,21.257,514678,0
1992-01-17,21.257,21.476,20.979,21.257,476231,0
1992-01-20,21.161,21.208,20.895,20.941,198726,0
1992-01-21,20.847,20.847,19.945,19.945,367257,0
1992-01-22,19.994,20.579,19.945,20.531,282625,0
1992-01-23,20.663,21.075,20.579,20.895,471007,0
1992-01-24,20.895,21.026,20.626,21.026,334658,0
1992-01-27,21.026,21.428,21.026,21.39,184202,0
1992-01-28,21.297,21.297,20.979,21.208,266537,0
1992-01-29,21.161,21.563,20.797,20.797,468395,0
1992-01-30,20.895,21.161,20.663,21.114,263192,0
1992-01-31,21.525,21.876,21.344,21.746,535471,0
1992-02-03,21.746,22.328,21.563,22.328,311252,0
1992-02-04,22.51,23.41,22.378,23.324,640164,0
1992-02-05,23.324,23.41,22.51,22.826,660851,0
1992-02-06,21.975,22.694,21.876,22.378,1064471,0
1992-02-07,22.472,22.646,21.257,21.66,528888,0
1992-02-10,21.66,21.876,21.611,21.794,234041,0
1992-02-11,22.148,22.501,22.099,22.099,599835,0
1992-02-12,22.148,22.328,22.015,22.233,356497,0
1992-02-13,22.233,22.731,22.099,22.684,379582,0
1992-02-14,22.646,22.777,22.463,22.55,202698,0
1992-02-18,22.501,22.961,22.463,22.684,191621,0
1992-02-19,22.684,22.684,22.501,22.55,202486,0
1992-02-20,22.501,23.001,22.463,23.001,466725,0
1992-02-21,23.047,23.23,23.001,23.23,445723,0
1992-02-24,23.094,23.18,22.961,23.094,197890,0
1992-02-25,23.047,23.094,22.187,22.416,594402,0
1992-02-26,22.463,22.55,22.187,22.187,473307,0
1992-02-27,22.187,22.187,21.916,22.052,261624,0
1992-02-28,22.099,23.23,22.052,23.23,493576,0
1992-03-02,23.094,23.18,22.55,23.001,551981,0
1992-03-03,23.094,23.132,22.731,22.864,503816,0
1992-03-04,23.094,23.094,22.55,22.55,167903,0
1992-03-05,22.55,22.684,22.279,22.501,453977,0
1992-03-06,22.368,22.463,21.699,21.699,273117,0
1992-03-09,21.866,22.233,21.83,21.916,155052,0
1992-03-10,22.099,22.328,22.015,22.328,200189,0
1992-03-11,22.233,22.279,22.148,22.187,166126,0
1992-03-12,22.233,22.501,22.187,22.187,253160,0
1992-03-13,22.368,22.501,22.233,22.463,98633,0
1992-03-16,22.501,22.501,22.148,22.368,106572,0
1992-03-17,22.55,22.55,22.328,22.368,207503,0
1992-03-18,22.279,22.463,22.233,22.463,238845,0
1992-03-19,22.55,23.132,22.187,23.132,346256,0
1992-03-20,23.363,24.262,23.279,24.262,909522,0
1992-03-23,24.262,24.988,24.177,24.894,518651,0
1992-03-24,24.81,24.94,24.531,24.674,305405,0
1992-03-25,24.626,24.674,24.262,24.262,341135,0
1992-03-26,24.31,24.357,23.947,23.947,236965,0
1992-03-27,24.041,24.081,23.632,23.727,292969,0
1992-03-30,23.812,23.812,23.448,23.495,157979,0
1992-03-31,23.495,23.68,23.279,23.545,328285,0
1992-04-01,23.545,24.081,23.41,24.081,398183,0
1992-04-02,24.13,24.224,23.994,24.041,281579,0
1992-04-03,24.31,24.357,24.041,24.357,409782,0
1992-04-06,24.262,24.674,24.081,24.531,162364,0
1992-04-07,24.531,24.577,24.31,24.31,276879,0
1992-04-08,24.31,24.31,23.545,23.909,435273,0
1992-04-09,23.859,24.493,23.859,24.444,275310,0
1992-04-10,24.711,24.894,24.626,24.761,244488,0
1992-04-13,24.493,25.795,24.493,25.574,461917,0
1992-04-14,25.479,25.84,25.439,25.756,391078,0
1992-04-15,25.795,27.24,25.708,27.201,621776,0
1992-04-16,27.02,27.02,26.389,26.519,441545,0
1992-04-20,26.291,27.057,26.254,27.057,739424,0
1992-04-21,27.057,27.152,26.839,27.104,442588,0
1992-04-22,27.201,27.335,27.057,27.104,316060,0
1992-04-23,26.923,27.057,26.923,27.02,423780,0
1992-04-24,27.42,27.47,26.609,26.609,489605,0
1992-04-27,26.339,26.389,26.109,26.109,410094,0
1992-04-28,25.795,25.975,25.708,25.795,538397,0
1992-04-29,25.975,26.156,25.621,25.84,467036,0
1992-04-30,25.84,26.474,25.795,26.205,292447,0
1992-05-01,26.254,26.656,25.756,25.795,288687,0
1992-05-04,26.156,26.703,26.073,26.609,275625,0
1992-05-05,26.703,26.923,26.609,26.789,328598,0
1992-05-06,26.97,27.057,26.839,26.839,197578,0
1992-05-07,26.923,26.923,25.84,26.073,297147,0
1992-05-08,25.89,26.389,25.795,26.109,319507,0
1992-05-11,26.339,26.656,26.291,26.569,143456,0
1992-05-12,26.646,27.325,26.51,27.23,646537,0
1992-05-13,27.192,27.23,26.914,27.01,234773,0
1992-05-14,27.01,27.01,26.417,26.559,350644,0
1992-05-15,26.417,26.646,26.329,26.417,218475,0
1992-05-18,26.559,26.914,26.559,26.876,143142,0
1992-05-19,26.876,26.914,26.063,26.417,302477,0
1992-05-20,26.599,26.694,26.464,26.464,245429,0
1992-05-21,26.464,26.464,25.746,25.927,340405,0
1992-05-22,25.966,26.101,25.927,25.927,219621,0
1992-05-26,25.927,25.927,24.751,24.884,649046,0
1992-05-27,24.884,25.154,24.8,24.839,452724,0
1992-05-28,25.018,25.429,24.969,25.287,529727,0
1992-05-29,25.469,25.651,25.287,25.651,306971,0
1992-06-01,25.651,25.651,25.248,25.429,303940,0
1992-06-02,25.564,25.785,25.287,25.381,642046,0
1992-06-03,25.381,25.517,25.115,25.381,346885,0
1992-06-04,25.381,25.746,25.334,25.517,401632,0
1992-06-05,25.603,25.651,25.201,25.469,389828,0
1992-06-08,25.469,25.564,25.248,25.381,292341,0
1992-06-09,25.429,25.429,24.205,24.751,860413,0
1992-06-10,24.703,24.703,23.487,23.573,627210,0
1992-06-11,23.755,23.984,23.573,23.984,567131,0
1992-06-12,24.301,24.301,24.022,24.071,367985,0
1992-06-15,24.071,24.12,23.841,23.984,244073,0
1992-06-16,24.071,24.301,23.17,23.17,414798,0
1992-06-17,23.304,23.304,22.674,22.856,415737,0
1992-06-18,22.806,22.856,22.54,22.721,455855,0
1992-06-19,22.806,23.123,22.806,23.123,456276,0
1992-06-22,23.123,23.391,23.123,23.391,465574,0
1992-06-23,23.573,24.205,23.573,24.205,717691,0
1992-06-24,24.205,24.387,23.889,23.938,211160,0
1992-06-25,23.984,24.254,23.984,24.205,309372,0
1992-06-26,24.254,24.521,24.205,24.387,292760,0
1992-06-29,24.387,24.703,24.387,24.567,162784,0
1992-06-30,24.655,25.115,24.616,24.8,248877,0
1992-07-01,24.93,25.248,24.839,25.248,259847,0
1992-07-02,25.381,25.381,24.387,24.387,346464,0
1992-07-06,24.567,24.93,24.301,24.655,462229,0
1992-07-07,24.8,25.067,24.339,24.434,423676,0
1992-07-08,24.301,24.339,23.391,23.622,645704,0
1992-07-09,23.803,24.655,23.573,23.889,912759,0
1992-07-10,24.071,24.168,23.841,23.938,264966,0
1992-07-13,24.168,24.387,23.984,24.387,225474,0
1992-07-14,24.434,24.434,24.12,24.168,296000,0
1992-07-15,24.205,24.205,23.573,23.755,486994,0
1992-07-16,23.707,24.168,23.67,24.022,181175,0
1992-07-17,24.022,24.022,23.391,23.622,386688,0
1992-07-20,23.573,23.573,23.21,23.391,362865,0
1992-07-21,23.487,23.573,23.304,23.487,357960,0
1992-07-22,23.391,23.44,22.941,22.941,482185,0
1992-07-23,22.991,23.123,22.54,22.941,185875,0
1992-07-24,22.894,22.991,22.627,22.76,299968,0
1992-07-27,23.038,23.304,22.578,22.578,471741,0
1992-07-28,23.038,23.889,22.894,23.67,517922,0
1992-07-29,23.755,24.071,23.755,23.938,327028,0
1992-07-30,23.938,24.339,23.938,24.339,273222,0
1992-07-31,24.434,24.616,24.301,24.567,368927,0
1992-08-03,24.339,24.387,24.12,24.205,186605,0
1992-08-04,24.12,24.168,23.889,23.984,154948,0
1992-08-05,23.755,24.205,23.707,24.12,393271,0
1992-08-06,24.022,24.205,23.938,23.938,217637,0
1992-08-07,23.938,24.205,23.755,23.841,236134,0
1992-08-10,23.938,24.12,23.707,24.12,138230,0
1992-08-11,24.071,24.168,23.889,24.022,125484,0
1992-08-12,24.061,24.377,23.975,24.012,395152,0
1992-08-13,24.244,24.291,24.061,24.244,230803,0
1992-08-14,24.291,24.377,24.195,24.291,145543,0
1992-08-17,24.244,24.511,24.244,24.377,194547,0
1992-08-18,24.291,24.474,24.291,24.424,150350,0
1992-08-19,24.377,24.607,24.377,24.377,129768,0
1992-08-20,24.474,24.474,24.061,24.11,127155,0
1992-08-21,24.195,24.244,23.43,23.612,331731,0
1992-08-24,23.382,23.515,23.2,23.25,307177,0
1992-08-25,23.25,23.25,22.665,22.796,539340,0
1992-08-26,22.75,22.884,22.618,22.665,512802,0
1992-08-27,22.796,23.2,22.796,23.018,661585,0
1992-08-28,22.981,23.067,22.932,22.932,222651,0
1992-08-31,23.067,23.16,22.846,22.846,203531,0
1992-09-01,22.884,22.884,22.52,22.618,446141,0
1992-09-02,22.618,22.618,21.886,22.434,495664,0
1992-09-03,22.482,23.113,22.118,22.932,738378,0
1992-09-04,22.75,22.75,22.298,22.618,383347,0
1992-09-08,22.569,22.796,22.569,22.75,384391,0
1992-09-09,22.75,23.113,22.75,22.981,320761,0
1992-09-10,23.067,23.879,23.067,23.698,614252,0
1992-09-11,23.612,24.012,23.612,23.841,366315,0
1992-09-14,24.424,24.424,24.11,24.195,379482,0
1992-09-15,24.012,24.158,23.879,24.012,281894,0
1992-09-16,23.928,24.012,23.698,23.794,238116,0
1992-09-17,23.928,24.012,23.698,23.698,188696,0
1992-09-18,23.746,23.794,23.515,23.612,334031,0
1992-09-21,23.66,23.698,23.25,23.343,220771,0
1992-09-22,23.343,23.478,23.2,23.43,340090,0
1992-09-23,23.382,23.478,22.434,22.482,1649466,0
1992-09-24,22.569,22.665,22.298,22.348,805768,0
1992-09-25,22.298,22.298,21.257,21.353,1545924,0
1992-09-28,21.257,21.257,20.176,21.124,1392231,0
1992-09-29,21.353,21.67,21.353,21.486,942955,0
1992-09-30,21.573,22.251,21.486,22.072,510293,0
1992-10-01,22.251,22.618,22.167,22.618,988092,0
1992-10-02,22.434,22.482,22.072,22.072,545608,0
1992-10-05,21.985,22.024,21.525,21.756,904297,0
1992-10-06,21.886,22.072,21.525,21.985,849758,0
1992-10-07,22.251,22.387,21.709,21.756,390555,0
1992-10-08,21.936,22.024,21.525,21.849,398706,0
1992-10-09,21.886,22.118,21.621,21.756,299765,0
1992-10-12,21.985,22.569,21.985,22.434,356180,0
1992-10-13,22.298,22.796,22.298,22.665,441126,0
1992-10-14,22.665,23.018,22.434,22.796,242819,0
1992-10-15,22.569,22.796,22.569,22.703,167277,0
1992-10-16,22.703,22.796,22.387,22.75,380000,0
1992-10-19,22.796,23.067,22.75,22.981,286700,0
1992-10-20,23.25,23.43,23.018,23.018,393796,0
1992-10-21,23.16,23.25,23.067,23.2,152022,0
1992-10-22,23.2,23.841,23.16,23.794,364121,0
1992-10-23,24.061,24.511,23.975,24.474,612581,0
1992-10-26,24.424,25.287,24.424,25.191,573504,0
1992-10-27,25.287,25.689,25.154,25.239,573085,0
1992-10-28,24.921,25.191,24.921,25.105,365897,0
1992-10-29,25.154,25.372,25.154,25.287,255041,0
1992-10-30,25.287,25.287,24.693,24.969,310418,0
1992-11-02,25.105,25.372,24.875,25.287,296941,0
1992-11-03,25.325,25.469,24.511,24.921,730334,0
1992-11-04,24.875,24.969,24.474,24.511,289939,0
1992-11-05,24.558,24.921,24.511,24.829,207189,0
1992-11-06,24.829,25.154,24.79,25.105,189114,0
1992-11-09,25.239,25.419,25.191,25.239,170619,0
1992-11-10,25.372,25.419,25.154,25.154,223905,0
1992-11-11,25.154,25.419,25.008,25.334,253057,0
1992-11-12,25.469,25.517,25.154,25.287,125065,0
1992-11-13,25.287,25.372,25.191,25.372,158186,0
1992-11-16,25.419,25.651,24.741,24.921,270087,0
1992-11-17,25.058,25.287,24.921,24.921,248877,0
1992-11-18,24.921,25.008,24.693,24.741,199561,0
1992-11-19,24.741,24.921,24.693,24.921,168531,0
1992-11-20,25.154,25.87,25.008,25.785,502562,0
1992-11-23,25.239,25.334,24.875,24.969,713722,0
1992-11-24,24.693,25.154,24.693,25.058,504966,0
1992-11-25,25.008,25.239,24.969,25.058,144184,0
1992-11-27,25.154,25.372,25.058,25.334,152439,0
1992-11-30,25.372,26.379,25.287,26.101,440811,0
1992-12-01,26.101,26.599,26.015,26.599,540699,0
1992-12-02,26.599,26.599,26.329,26.379,206875,0
1992-12-03,26.464,26.51,25.87,26.101,265595,0
1992-12-04,26.101,26.195,26.015,26.101,366421,0
1992-12-07,26.101,26.146,25.603,25.651,195486,0
1992-12-08,25.737,25.966,25.737,25.966,338733,0
1992-12-09,25.966,25.966,25.603,25.651,205622,0
1992-12-10,25.651,25.737,25.008,25.154,300909,0
1992-12-11,25.154,25.154,24.693,25.105,169995,0
1992-12-14,25.008,25.469,25.008,25.191,233205,0
1992-12-15,25.239,25.419,25.191,25.334,153484,0
1992-12-16,24.969,25.008,24.061,24.148,774112,0
1992-12-17,24.464,24.511,23.698,23.831,1284090,0
1992-12-18,23.831,24.012,23.104,23.831,1615405,0
1992-12-21,23.831,23.928,23.286,23.333,666180,0
1992-12-22,23.602,23.966,23.42,23.879,851952,0
1992-12-23,24.148,24.693,24.012,24.511,648523,0
1992-12-24,24.377,24.645,24.377,24.558,307596,0
1992-12-28,24.607,25.239,24.33,25.191,193187,0
1992-12-29,25.191,25.372,24.464,24.558,215757,0
1992-12-30,24.921,25.058,24.693,25.008,335912,0
1992-12-31,25.105,25.239,24.829,24.829,216591,0
1993-01-04,24.875,24.875,24.377,24.693,266953,0
1993-01-05,24.829,25.105,24.693,25.058,233205,0
1993-01-06,25.058,25.419,25.008,25.287,331942,0
1993-01-07,25.419,25.517,24.645,24.829,392018,0
1993-01-08,24.79,24.969,24.558,24.741,464946,0
1993-01-11,24.79,24.969,24.607,24.693,166754,0
1993-01-12,24.693,24.693,24.012,24.281,250653,0
1993-01-13,24.281,24.281,24.061,24.195,238845,0
1993-01-14,24.281,24.33,23.831,23.966,402153,0
1993-01-15,23.879,24.281,23.831,24.148,355555,0
1993-01-18,24.148,24.281,23.966,24.281,114408,0
1993-01-19,24.244,24.558,23.65,23.698,577998,0
1993-01-20,23.746,23.966,23.698,23.698,338103,0
1993-01-21,23.784,23.966,23.784,23.879,190681,0
1993-01-22,24.061,24.424,24.061,24.244,364434,0
1993-01-25,24.424,24.829,24.424,24.645,607149,0
1993-01-26,25.008,25.191,24.921,25.008,582490,0
1993-01-27,25.058,25.105,24.921,24.969,262668,0
1993-01-28,25.008,25.008,24.464,24.693,416049,0
1993-01-29,24.79,24.79,24.645,24.693,203222,0
1993-02-01,24.79,25.154,24.79,25.058,143456,0
1993-02-02,25.058,25.419,25.058,25.105,327763,0
1993-02-03,25.191,25.917,25.154,25.785,458468,0
1993-02-04,26.053,26.74,25.966,26.694,465052,0
1993-02-05,26.417,27.24,26.417,27.104,355451,0
1993-02-08,27.01,27.142,26.146,26.146,375303,0
1993-02-09,26.235,26.609,25.507,25.87,570684,0
1993-02-10,26.053,26.329,25.87,26.053,523981,0
1993-02-11,26.015,26.146,25.917,26.015,460141,0
1993-02-12,26.015,26.015,25.689,25.87,304465,0
1993-02-16,25.785,25.785,24.148,24.281,550935,0
1993-02-17,24.367,24.731,23.919,24.645,443529,0
1993-02-18,25.239,25.239,24.1,24.511,602238,0
1993-02-19,24.511,24.511,23.869,24.234,494725,0
1993-02-22,24.33,24.55,24.281,24.511,315118,0
1993-02-23,24.55,24.912,24.281,24.415,286806,0
1993-02-24,24.55,25.008,24.511,24.875,205098,0
1993-02-25,24.875,24.875,24.464,24.645,296941,0
1993-02-26,24.693,24.693,24.33,24.511,155679,0
1993-03-01,24.875,25.008,24.693,24.78,477903,0
1993-03-02,24.731,25.419,24.731,25.372,542472,0
1993-03-03,25.419,26.015,25.419,25.917,509145,0
1993-03-04,25.831,25.831,25.603,25.651,274788,0
1993-03-05,25.737,26.559,25.603,26.281,349808,0
1993-03-08,26.329,27.152,26.329,27.057,390030,0
1993-03-09,26.97,27.42,26.876,27.192,455543,0
1993-03-10,27.057,27.24,26.74,27.24,317838,0
1993-03-11,27.24,27.652,27.24,27.47,342911,0
1993-03-12,27.192,27.288,26.97,27.057,341764,0
1993-03-15,27.01,27.288,27.01,27.24,179606,0
1993-03-16,27.24,27.371,27.192,27.192,152022,0
1993-03-17,27.24,27.24,26.97,26.97,183784,0
1993-03-18,26.97,27.603,26.97,27.42,441230,0
1993-03-19,27.517,27.832,27.371,27.652,265073,0
1993-03-22,27.517,27.517,27.152,27.335,455231,0
1993-03-23,27.517,27.832,27.517,27.555,223176,0
1993-03-24,27.555,27.832,27.24,27.652,168845,0
1993-03-25,27.735,27.784,27.517,27.517,231849,0
1993-03-26,27.603,27.652,27.288,27.371,160277,0
1993-03-29,27.42,27.652,27.335,27.47,209801,0
1993-03-30,27.517,27.517,27.104,27.104,165501,0
1993-03-31,27.24,27.335,27.01,27.288,314180,0
1993-04-01,27.24,27.652,27.24,27.371,183996,0
1993-04-02,27.288,27.371,27.152,27.24,263817,0
1993-04-05,27.152,27.24,26.646,26.789,518547,0
1993-04-06,26.876,26.97,26.464,26.876,332880,0
1993-04-07,27.104,27.555,26.97,27.47,439661,0
1993-04-08,27.603,28.426,27.603,28.426,439037,0
1993-04-12,28.378,28.693,28.291,28.426,258698,0
1993-04-13,28.56,28.56,28.147,28.474,288790,0
1993-04-14,28.474,29.335,28.474,29.153,348659,0
1993-04-15,29.067,29.105,28.607,28.607,285239,0
1993-04-16,28.331,28.331,27.832,27.882,193499,0
1993-04-19,27.967,28.061,27.603,27.697,390450,0
1993-04-20,27.652,27.652,26.876,27.192,306865,0
1993-04-21,27.24,27.882,26.609,27.882,724796,0
1993-04-22,27.603,27.93,27.335,27.335,347927,0
1993-04-23,27.288,27.288,26.829,26.923,388885,0
1993-04-26,26.97,27.152,26.74,26.923,429215,0
1993-04-27,26.923,27.152,26.829,27.104,292969,0
1993-04-28,27.152,27.42,26.923,27.057,212414,0
1993-04-29,27.104,27.192,26.829,27.192,254835,0
1993-04-30,27.288,27.47,27.104,27.192,148679,0
1993-05-03,27.288,27.652,27.152,27.652,360150,0
1993-05-04,27.652,27.967,27.652,27.832,165395,0
1993-05-05,27.517,27.784,27.517,27.517,176891,0
1993-05-06,27.517,27.517,27.152,27.152,266537,0
1993-05-07,27.057,27.24,26.876,26.876,436633,0
1993-05-10,27.24,28.147,27.24,28.147,470171,0
1993-05-11,28.08,29.172,27.803,29.085,739738,0
1993-05-12,29.172,29.63,28.626,29.355,901476,0
1993-05-13,29.172,29.172,28.626,28.723,506845,0
1993-05-14,28.904,28.904,28.349,28.531,188070,0
1993-05-17,28.445,28.626,27.902,27.902,1675274,0
1993-05-18,27.902,27.902,27.076,27.623,709019,0
1993-05-19,27.707,28.809,27.26,28.531,1554597,0
1993-05-20,28.626,28.904,27.986,28.626,716018,0
1993-05-21,28.626,29.172,28.349,28.723,425661,0
1993-05-24,28.167,28.626,27.902,28.349,334343,0
1993-05-25,28.445,28.531,28.263,28.445,241668,0
1993-05-26,28.531,29.727,28.349,29.727,784874,0
1993-05-27,29.63,29.995,29.267,29.814,660119,0
1993-05-28,29.727,29.727,28.723,29.085,323477,0
1993-06-01,29.355,30.371,29.172,30.09,478113,0
1993-06-02,30.176,30.55,30.09,30.371,500889,0
1993-06-03,30.176,30.273,29.267,29.355,489083,0
1993-06-04,29.355,30.09,29.267,30.09,449588,0
1993-06-07,29.995,30.273,28.263,28.349,964585,0
1993-06-08,28.167,28.349,27.526,27.803,1145964,0
1993-06-09,28.167,29.085,28.167,28.991,821651,0
1993-06-10,28.991,29.267,27.986,28.349,929895,0
1993-06-11,29.267,29.267,28.723,29.085,725109,0
1993-06-14,29.267,29.267,28.167,28.167,658447,0
1993-06-15,28.349,28.445,28.167,28.167,447395,0
1993-06-16,28.167,28.445,27.44,27.803,936479,0
1993-06-17,27.803,28.809,27.707,28.626,596594,0
1993-06-18,28.349,28.809,28.263,28.349,417407,0
1993-06-21,28.531,28.531,28.08,28.263,359732,0
1993-06-22,28.349,28.531,27.986,28.08,385329,0
1993-06-23,27.986,28.626,27.986,28.531,371540,0
1993-06-24,29.172,29.995,28.904,29.814,1287331,0
1993-06-25,29.814,29.995,29.172,29.545,639016,0
1993-06-28,29.545,30.913,29.545,30.913,455650,0
1993-06-29,30.734,31.097,30.371,31.097,566819,0
1993-06-30,30.913,31.278,30.913,31.097,424199,0
1993-07-01,30.819,31.001,30.371,30.454,358375,0
1993-07-02,30.371,30.371,29.545,29.545,537043,0
1993-07-06,29.727,30.176,29.727,29.911,420230,0
1993-07-07,30.371,30.454,29.995,29.995,468709,0
1993-07-08,30.09,30.734,29.911,30.55,627313,0
1993-07-09,30.55,30.55,29.911,29.995,519485,0
1993-07-12,29.995,29.995,29.814,29.911,294327,0
1993-07-13,29.911,29.911,29.267,29.355,554175,0
1993-07-14,29.545,30.176,29.452,29.995,705779,0
1993-07-15,29.995,30.637,29.911,30.371,906175,0
1993-07-16,30.371,31.097,30.371,30.454,738588,0
1993-07-19,30.273,30.913,30.273,30.734,466306,0
1993-07-20,30.734,30.734,30.371,30.371,501098,0
1993-07-21,30.371,30.637,30.371,30.637,491799,0
1993-07-22,30.637,30.637,30.273,30.273,263192,0
1993-07-23,30.454,31.278,30.454,31.097,436633,0
1993-07-26,30.913,31.737,30.913,31.556,668897,0
1993-07-27,31.641,32.014,30.819,30.913,880686,0
1993-07-28,30.371,30.55,29.814,29.995,942852,0
1993-07-29,30.09,30.371,30.09,30.176,531503,0
1993-07-30,30.176,30.913,30.176,30.55,583430,0
1993-08-02,30.454,31.097,30.371,30.819,842338,0
1993-08-03,30.55,30.637,30.176,30.454,504441,0
1993-08-04,30.371,30.55,30.273,30.371,383661,0
1993-08-05,30.55,30.819,30.454,30.819,266117,0
1993-08-06,30.819,30.913,30.55,30.734,304150,0
1993-08-09,30.819,30.913,30.454,30.819,368510,0
1993-08-10,30.569,30.839,29.92,30.293,427750,0
1993-08-11,30.196,30.381,30.015,30.11,339045,0
1993-08-12,30.11,30.196,29.832,29.92,817786,0
1993-08-13,30.015,30.015,29.555,29.737,582385,0
1993-08-16,29.737,30.11,29.374,29.832,720408,0
1993-08-17,30.015,30.569,29.462,30.196,690106,0
1993-08-18,31.116,31.116,30.196,30.381,1014003,0
1993-08-19,30.381,30.931,30.381,30.471,882354,0
1993-08-20,30.471,30.471,30.015,30.015,978374,0
1993-08-23,29.92,30.015,29.65,29.737,697735,0
1993-08-24,29.65,29.65,29.191,29.65,1522103,0
1993-08-25,29.737,30.657,29.737,30.657,961973,0
1993-08-26,30.471,30.751,30.196,30.471,634626,0
1993-08-27,30.471,30.751,30.381,30.751,174276,0
1993-08-30,30.751,31.21,30.657,30.751,330164,0
1993-08-31,30.751,31.21,30.381,31.21,752483,0
1993-09-01,31.21,31.296,30.839,31.021,259117,0
1993-09-02,31.021,31.116,30.471,30.569,308644,0
1993-09-03,30.657,31.21,30.569,31.021,215651,0
1993-09-07,31.116,31.392,30.931,31.21,288371,0
1993-09-08,31.021,31.479,30.569,30.839,551460,0
1993-09-09,30.657,31.756,30.569,31.296,545398,0
1993-09-10,31.392,31.756,31.296,31.296,257131,0
1993-09-13,31.392,31.853,31.392,31.756,368510,0
1993-09-14,31.668,32.58,31.668,32.58,1061648,0
1993-09-15,32.493,32.772,32.033,32.676,892072,0
1993-09-16,32.772,33.411,32.676,33.411,495770,0
1993-09-17,33.039,33.499,33.039,33.231,865638,0
1993-09-20,33.776,33.958,33.411,33.411,764603,0
1993-09-21,33.315,33.411,32.217,32.312,648419,0
1993-09-22,32.493,32.772,32.131,32.397,643927,0
1993-09-23,32.493,32.58,31.853,32.493,291297,0
1993-09-24,32.493,32.493,32.033,32.217,187650,0
1993-09-27,32.397,32.676,32.397,32.58,266117,0
1993-09-28,32.493,32.58,32.397,32.58,212832,0
1993-09-29,32.58,32.58,32.397,32.493,215235,0
1993-09-30,32.397,32.397,31.756,32.033,243444,0
1993-10-01,32.033,32.772,31.668,32.58,281894,0
1993-10-04,32.676,32.952,32.58,32.772,213772,0
1993-10-05,33.039,33.315,32.952,33.315,469963,0
1993-10-06,33.231,34.331,33.231,34.149,925401,0
1993-10-07,34.331,34.512,34.149,34.331,648732,0
1993-10-08,34.418,34.418,33.69,33.958,627521,0
1993-10-11,33.958,34.054,33.595,33.87,131962,0
1993-10-12,33.776,33.87,33.315,33.87,462024,0
1993-10-13,33.87,34.331,33.776,34.331,325567,0
1993-10-14,34.054,34.331,33.136,33.499,754989,0
1993-10-15,33.499,33.69,33.411,33.69,698988,0
1993-10-18,33.69,33.69,33.039,33.136,459100,0
1993-10-19,33.411,34.149,33.315,33.499,359524,0
1993-10-20,33.776,33.87,33.039,33.136,240206,0
1993-10-21,33.315,33.499,32.952,33.231,431932,0
1993-10-22,33.411,33.69,32.493,32.676,435172,0
1993-10-25,33.039,33.595,32.676,33.315,515413,0
1993-10-26,33.039,33.136,32.676,32.952,373839,0
1993-10-27,32.772,33.039,32.676,32.952,347195,0
1993-10-28,32.772,32.952,32.493,32.858,537562,0
1993-10-29,32.858,32.858,32.676,32.858,205831,0
1993-11-01,32.952,33.136,32.676,33.136,482502,0
1993-11-02,33.136,33.315,32.858,33.315,405601,0
1993-11-03,33.499,33.595,32.397,32.58,512802,0
1993-11-04,32.493,32.676,31.575,32.131,413333,0
1993-11-05,31.668,32.033,31.296,31.756,453143,0
1993-11-08,31.756,32.312,31.575,32.217,402469,0
1993-11-09,32.14,32.417,31.316,31.499,452306,0
1993-11-10,31.873,32.237,31.595,32.052,535265,0
1993-11-11,31.873,32.33,31.133,31.316,541012,0
1993-11-12,31.133,31.595,31.133,31.402,503605,0
1993-11-15,31.316,31.316,30.481,30.579,536310,0
1993-11-16,30.579,30.941,30.481,30.761,495039,0
1993-11-17,31.039,31.039,30.205,30.205,529205,0
1993-11-18,30.666,31.499,30.579,31.039,547173,0
1993-11-19,30.941,31.039,30.481,30.761,513218,0
1993-11-22,30.579,30.666,30.119,30.119,414171,0
1993-11-23,31.316,31.402,30.399,30.579,458575,0
1993-11-24,30.579,30.857,30.303,30.761,534949,0
1993-11-26,30.941,31.22,30.761,30.761,119110,0
1993-11-29,30.579,31.22,30.481,31.22,357748,0
1993-11-30,31.678,32.971,31.678,32.79,1005647,0
1993-12-01,33.156,33.71,33.156,33.431,926133,0
1993-12-02,33.344,33.614,33.156,33.527,965837,0
1993-12-03,33.431,33.988,33.344,33.431,691887,0
1993-12-06,33.344,33.988,33.344,33.803,565878,0
1993-12-07,33.803,34.447,33.803,34.083,783305,0
1993-12-08,34.083,34.083,33.527,33.988,595864,0
1993-12-09,33.89,34.542,33.803,34.168,489083,0
1993-12-10,34.168,34.819,33.71,34.629,390348,0
1993-12-13,34.542,34.723,34.168,34.629,392752,0
1993-12-14,34.447,34.542,33.89,34.083,443529,0
1993-12-15,33.71,33.89,32.33,32.417,1057153,0
1993-12-16,33.156,33.344,32.052,32.14,522307,0
1993-12-17,31.873,32.237,31.776,31.957,735141,0
1993-12-20,32.608,33.068,32.417,32.417,455650,0
1993-12-21,32.694,33.068,32.33,32.33,335806,0
1993-12-22,32.608,32.79,32.237,32.79,265176,0
1993-12-23,32.79,33.248,32.79,32.971,274895,0
1993-12-27,33.068,33.614,33.068,33.344,295895,0
1993-12-28,33.527,33.803,33.344,33.71,191411,0
1993-12-29,33.89,33.89,33.431,33.614,297357,0
1993-12-30,33.527,33.527,33.156,33.527,135409,0
1993-12-31,33.614,34.083,33.614,33.71,277086,0
1994-01-03,33.614,33.71,32.694,32.694,368613,0
1994-01-04,32.417,32.876,32.237,32.79,523563,0
1994-01-05,32.79,33.431,32.79,33.156,574235,0
1994-01-06,33.248,33.988,33.248,33.89,466725,0
1994-01-07,34.447,34.447,33.431,33.71,314912,0
1994-01-10,33.71,34.351,33.527,34.351,315224,0
1994-01-11,34.264,34.351,33.527,34.168,469546,0
1994-01-12,34.264,34.447,33.248,33.527,580714,0
1994-01-13,33.527,33.527,33.068,33.156,351480,0
1994-01-14,33.344,34.819,33.344,34.819,804727,0
1994-01-17,35.002,36.283,35.002,36.198,827712,0
1994-01-18,35.824,36.016,34.447,34.629,634104,0
1994-01-19,34.723,35.087,34.542,35.002,523563,0
1994-01-20,34.904,35.28,34.351,35.087,363284,0
1994-01-21,34.904,35.087,34.819,35.087,495979,0
1994-01-24,35.002,35.547,34.819,35.365,384911,0
1994-01-25,35.365,35.824,35.002,35.644,290983,0
1994-01-26,35.002,35.459,35.002,35.183,290983,0
1994-01-27,35.644,35.824,35.087,35.737,414482,0
1994-01-28,35.824,36.102,35.183,35.28,429631,0
1994-01-31,34.819,35.644,34.447,35.644,635464,0
1994-02-01,35.459,36.198,35.459,35.92,416885,0
1994-02-02,35.824,35.92,35.183,35.365,417407,0
1994-02-03,35.459,35.459,35.002,35.087,230696,0
1994-02-04,34.904,35.365,34.447,34.629,496920,0
1994-02-07,34.351,34.447,33.89,34.168,614045,0
1994-02-08,34.351,35.547,34.168,35.002,551354,0
1994-02-09,35.087,36.283,35.087,35.459,811516,0
1994-02-10,35.663,35.938,34.648,34.829,567029,0
1994-02-11,34.743,35.29,33.813,33.91,658974,0
1994-02-14,33.998,33.998,33.719,33.998,495039,0
1994-02-15,34.091,35.106,34.091,35.106,509248,0
1994-02-16,35.106,35.383,34.551,34.743,279492,0
1994-02-17,35.106,35.203,34.462,34.924,335075,0
1994-02-18,34.829,34.924,34.187,34.462,295268,0
1994-02-22,34.273,34.462,33.813,34.187,275625,0
1994-02-23,34.091,34.37,33.258,33.258,494933,0
1994-02-24,33.258,33.353,32.703,32.703,569221,0
1994-02-25,32.894,33.258,32.618,33.258,753944,0
1994-02-28,33.998,33.998,33.353,33.441,830635,0
1994-03-01,33.441,33.537,32.246,32.523,657510,0
1994-03-02,31.966,33.077,31.966,33.077,723228,0
1994-03-03,32.98,33.077,32.703,32.703,399750,0
1994-03-04,33.166,33.441,32.523,32.523,544983,0
1994-03-07,32.98,33.166,32.618,32.618,403929,0
1994-03-08,32.894,32.98,32.426,32.523,666494,0
1994-03-09,32.618,32.98,32.426,32.894,479052,0
1994-03-10,33.441,33.441,32.34,32.523,457529,0
1994-03-11,32.8,32.8,32.34,32.703,427333,0
1994-03-14,32.894,33.353,32.894,33.353,324940,0
1994-03-15,33.634,33.91,33.537,33.719,467870,0
1994-03-16,33.719,33.719,33.258,33.258,320240,0
1994-03-17,33.537,33.719,33.353,33.719,479993,0
1994-03-18,33.91,33.91,33.353,33.441,698466,0
1994-03-21,33.441,33.719,32.98,32.98,410199,0
1994-03-22,33.077,33.077,32.062,32.618,770870,0
1994-03-23,32.703,32.98,32.34,32.34,432975,0
1994-03-24,32.246,32.34,31.595,32.062,547280,0
1994-03-25,32.062,32.426,30.857,30.857,497546,0
1994-03-28,31.411,31.873,30.761,31.595,1310526,0
1994-03-29,31.411,31.508,30.49,30.857,866475,0
1994-03-30,30.857,30.857,29.384,29.66,1550938,0
1994-03-31,29.94,30.215,29.01,29.94,800860,0
1994-04-04,29.105,29.563,28.732,29.191,1005541,0
1994-04-05,29.94,30.215,29.472,30.024,1936165,0
1994-04-06,30.49,30.857,29.842,29.94,1256402,0
1994-04-07,29.94,30.024,29.66,29.94,1198207,0
1994-04-08,30.303,30.951,30.303,30.857,805978,0
1994-04-11,30.857,31.411,30.676,30.676,611119,0
1994-04-12,30.857,30.951,30.119,30.215,505384,0
1994-04-13,30.303,30.49,29.747,30.399,743394,0
1994-04-14,30.024,30.215,29.472,29.563,562221,0
1994-04-15,29.472,29.842,29.472,29.563,700974,0
1994-04-18,29.563,29.66,29.105,29.191,399333,0
1994-04-19,29.105,29.191,28.177,28.732,658865,0
1994-04-20,29.105,29.191,28.089,28.369,726154,0
1994-04-21,28.551,28.732,28.455,28.551,583430,0
1994-04-22,28.732,29.191,28.635,28.827,640481,0
1994-04-25,29.384,29.842,29.191,29.563,781008,0
1994-04-26,29.66,29.94,29.563,29.66,310105,0
1994-04-28,29.94,30.024,29.472,29.472,805978,0
1994-04-29,29.563,29.563,28.827,28.827,896669,0
1994-05-02,28.827,28.914,28.272,28.635,680077,0
1994-05-03,28.551,29.191,28.551,28.914,607042,0
1994-05-04,29.384,29.384,28.827,29.191,573818,0
1994-05-05,29.286,29.563,29.01,29.105,258906,0
1994-05-06,28.732,28.732,28.455,28.455,520008,0
1994-05-09,28.455,28.551,28.089,28.089,298821,0
1994-05-10,28.513,28.513,28.051,28.235,668479,0
1994-05-11,28.235,28.417,27.774,27.774,448127,0
1994-05-12,28.051,28.331,27.774,27.774,421902,0
1994-05-13,27.774,28.051,27.489,27.584,426393,0
1994-05-16,27.4,27.678,27.123,27.123,393796,0
1994-05-17,26.933,27.306,26.848,27.21,944627,0
1994-05-18,27.306,27.584,27.029,27.306,1003554,0
1994-05-19,27.4,27.911,27.4,27.489,1022468,0
1994-05-20,27.4,28.331,27.4,27.958,1077634,0
1994-05-23,27.958,28.417,27.862,28.051,638805,0
1994-05-24,28.235,28.513,27.489,27.774,763143,0
1994-05-25,27.584,27.678,27.21,27.489,1174172,0
1994-05-26,27.584,28.886,27.584,28.235,630135,0
1994-05-27,28.051,28.513,28.051,28.417,203950,0
1994-05-31,28.513,28.981,28.513,28.789,254835,0
1994-06-01,28.703,28.789,28.331,28.513,318881,0
1994-06-02,28.703,28.703,27.958,28.417,542161,0
1994-06-03,28.513,28.513,27.958,27.958,224846,0
1994-06-06,28.051,28.235,27.774,27.862,337479,0
1994-06-07,27.862,28.051,27.774,27.862,594714,0
1994-06-08,28.051,28.137,27.678,27.678,252954,0
1994-06-09,27.774,27.958,27.678,27.862,232369,0
1994-06-10,28.051,28.417,27.958,28.137,237385,0
1994-06-13,28.137,28.607,28.137,28.513,217009,0
1994-06-14,28.789,29.355,28.789,29.258,905134,0
1994-06-15,29.258,29.717,28.981,29.162,1162265,0
1994-06-16,29.067,29.63,29.067,29.535,478738,0
1994-06-17,29.63,29.717,29.162,29.162,612581,0
1994-06-20,28.981,28.981,28.051,28.331,945148,0
1994-06-21,28.331,28.331,27.774,27.862,769199,0
1994-06-22,27.862,28.886,27.862,28.137,452409,0
1994-06-23,28.235,28.331,27.584,27.774,727931,0
1994-06-24,27.489,27.584,27.21,27.21,546133,0
1994-06-27,27.306,27.489,27.123,27.489,904088,0
1994-06-28,27.4,27.4,27.029,27.4,455650,0
1994-06-29,27.489,27.958,27.029,27.029,740885,0
1994-06-30,27.21,27.306,26.559,26.749,744439,0
1994-07-01,26.656,27.123,26.656,26.933,397241,0
1994-07-05,26.848,26.933,26.559,26.848,589908,0
1994-07-06,26.848,26.848,26.474,26.749,980674,0
1994-07-07,26.933,27.029,26.474,26.749,1167800,0
1994-07-08,26.656,27.123,26.559,27.029,1354930,0
1994-07-11,27.489,27.678,27.123,27.306,668585,0
1994-07-12,26.379,26.749,25.821,26.005,2196956,0
1994-07-13,26.101,26.474,26.005,26.005,889565,0
1994-07-14,26.281,26.559,26.195,26.281,843592,0
1994-07-15,26.195,26.474,26.005,26.005,737647,0
1994-07-18,26.005,26.195,25.353,26.195,1831580,0
1994-07-19,26.474,27.029,26.474,27.029,979314,0
1994-07-20,27.029,27.4,27.029,27.123,547280,0
1994-07-21,27.123,27.21,26.848,26.848,1018185,0
1994-07-22,26.933,27.123,26.848,27.029,416781,0
1994-07-25,27.029,27.029,26.379,26.379,649673,0
1994-07-26,26.933,26.933,26.474,26.749,519906,0
1994-07-27,26.848,26.848,26.474,26.559,473098,0
1994-07-28,26.559,26.559,26.195,26.379,991225,0
1994-07-29,26.474,26.848,26.474,26.474,717795,0
1994-08-01,26.656,26.656,26.195,26.474,608403,0
1994-08-02,26.559,26.656,26.474,26.559,504546,0
1994-08-03,26.559,26.559,25.908,26.005,1064782,0
1994-08-04,26.005,26.005,24.978,25.173,1733471,0
1994-08-05,25.267,25.267,24.703,24.978,1459412,0
1994-08-08,25.267,25.353,25.173,25.173,629506,0
1994-08-09,25.077,25.631,24.978,25.545,661373,0
1994-08-10,25.507,25.689,25.41,25.507,541325,0
1994-08-11,25.603,25.689,25.41,25.603,342286,0
1994-08-12,25.603,25.785,25.507,25.785,336017,0
1994-08-15,25.785,26.063,25.689,25.689,387736,0
1994-08-16,25.689,25.88,25.603,25.689,694395,0
1994-08-17,25.689,25.975,25.689,25.785,617281,0
1994-08-18,25.689,25.785,25.507,25.507,525026,0
1994-08-19,25.507,25.603,24.94,24.94,725944,0
1994-08-22,24.849,25.135,24.849,24.849,760217,0
1994-08-23,24.94,25.315,24.94,25.135,1034377,0
1994-08-24,25.22,25.88,25.22,25.88,982030,0
1994-08-25,25.975,26.349,25.785,25.785,938465,0
1994-08-26,26.063,26.254,25.603,25.785,723332,0
1994-08-29,25.975,26.254,25.88,26.156,697006,0
1994-08-30,26.254,26.436,25.88,25.975,880787,0
1994-08-31,26.063,26.349,25.975,26.156,575386,0
1994-09-01,25.975,27,25.88,26.809,1050886,0
1994-09-02,27,27.371,26.722,26.809,670254,0
1994-09-06,26.809,27.094,26.529,26.809,274998,0
1994-09-07,27,27,25.975,26.254,916729,0
1994-09-08,26.349,26.436,26.156,26.254,1168220,0
1994-09-09,25.88,26.063,25.689,25.88,670881,0
1994-09-12,25.603,25.603,25.22,25.315,1360676,0
1994-09-13,25.507,25.689,25.038,25.135,878909,0
1994-09-14,25.315,25.689,25.038,25.507,563997,0
1994-09-15,25.603,26.156,25.603,26.156,620730,0
1994-09-16,25.603,25.975,25.315,25.315,1268939,0
1994-09-19,25.88,25.88,25.135,25.315,829802,0
1994-09-20,25.315,25.315,25.038,25.038,607776,0
1994-09-21,25.038,25.135,24.761,25.038,858219,0
1994-09-22,25.22,25.507,24.665,24.761,890609,0
1994-09-23,24.665,24.761,23.821,24.012,1631392,0
1994-09-26,24.012,24.1,23.64,24.012,913491,0
1994-09-27,24.291,24.761,24.1,24.761,975763,0
1994-09-28,24.665,25.315,24.665,24.849,828337,0
1994-09-29,25.689,25.785,25.135,25.22,1554283,0
1994-09-30,25.315,25.785,24.849,24.94,769308,0
1994-10-03,25.22,25.88,24.94,25.785,840981,0
1994-10-04,25.88,26.254,25.135,25.315,982030,0
1994-10-05,25.41,25.507,24.665,25.038,942118,0
1994-10-06,25.135,25.22,24.94,25.038,622088,0
1994-10-07,25.135,25.22,24.567,24.761,506949,0
1994-10-10,24.849,25.689,24.849,25.689,679133,0
1994-10-11,25.785,26.254,25.785,26.156,938774,0
1994-10-12,25.975,26.436,25.603,26.254,575492,0
1994-10-13,27.279,27.279,26.529,26.529,914848,0
1994-10-14,26.626,26.809,26.254,26.349,582594,0
1994-10-17,26.349,26.809,26.156,26.529,974612,0
1994-10-18,26.626,26.809,26.436,26.809,319089,0
1994-10-19,26.722,27.279,26.626,26.904,528368,0
1994-10-20,26.904,26.904,26.156,26.529,800231,0
1994-10-21,26.349,26.722,25.975,26.063,1337063,0
1994-10-24,26.156,26.254,25.41,25.41,474874,0
1994-10-25,25.41,26.063,25.315,26.063,1934913,0
1994-10-26,26.063,26.063,25.41,25.507,401007,0
1994-10-27,25.603,25.785,25.135,25.315,912970,0
1994-10-28,25.41,25.88,25.315,25.88,1206355,0
1994-10-31,25.975,26.529,25.88,26.254,535890,0
1994-11-01,26.156,26.436,25.88,26.156,893012,0
1994-11-02,25.975,26.254,25.785,25.785,700764,0
1994-11-03,25.975,26.349,25.785,26.349,323477,0
1994-11-04,26.349,26.809,26.349,26.436,781320,0
1994-11-07,26.436,26.436,26.063,26.349,610074,0
1994-11-08,26.349,26.626,26.156,26.436,484488,0
1994-11-09,26.876,26.961,26.215,26.589,769308,0
1994-11-10,26.589,26.684,26.49,26.589,690213,0
1994-11-11,26.399,26.589,26.31,26.399,353360,0
1994-11-14,26.399,26.779,26.399,26.589,396094,0
1994-11-15,26.684,26.876,26.49,26.684,399229,0
1994-11-16,26.684,26.779,26.31,26.49,624490,0
1994-11-17,26.49,26.589,25.927,26.119,272072,0
1994-11-18,25.927,26.025,25.085,25.363,1025183,0
1994-11-21,25.555,25.555,24.521,24.521,575176,0
1994-11-22,24.521,24.894,23.859,23.956,747261,0
1994-11-23,23.956,24.521,23.956,24.244,711525,0
1994-11-25,24.521,24.616,24.33,24.521,137918,0
1994-11-28,24.616,24.894,24.521,24.894,345211,0
1994-11-29,25.085,25.182,24.616,25.085,481562,0
1994-11-30,24.988,25.459,24.988,25.459,565251,0
1994-12-01,25.277,25.459,24.988,25.085,427543,0
1994-12-02,25.085,25.459,25.085,25.363,473200,0
1994-12-05,25.555,25.746,25.363,25.459,456171,0
1994-12-06,25.277,25.363,24.894,25.182,240101,0
1994-12-07,24.894,25.363,24.894,25.363,283252,0
1994-12-08,25.277,25.363,24.81,24.988,200084,0
1994-12-09,24.81,24.894,24.521,24.711,312924,0
1994-12-12,24.616,24.711,24.33,24.616,197471,0
1994-12-13,24.424,24.616,24.244,24.33,428690,0
1994-12-14,24.424,24.894,24.424,24.711,603594,0
1994-12-15,24.894,25.363,24.81,24.988,422006,0
1994-12-16,25.363,25.651,25.277,25.363,678091,0
1994-12-19,25.363,25.459,25.085,25.085,164558,0
1994-12-20,25.182,25.363,24.711,24.711,537143,0
1994-12-21,24.711,25.363,24.711,24.81,392752,0
1994-12-22,24.81,25.085,24.81,24.988,362240,0
1994-12-23,24.988,25.555,24.81,25.182,291297,0
1994-12-27,25.363,25.555,25.277,25.459,257235,0
1994-12-28,25.363,25.459,25.182,25.363,318988,0
1994-12-29,25.363,26.025,25.277,25.459,341658,0
1994-12-30,25.459,25.651,25.182,25.277,413125,0
1995-01-03,25.182,25.459,24.81,25.459,628045,0
1995-01-04,25.555,26.399,25.555,26.399,794171,0
1995-01-05,26.215,26.399,26.215,26.215,509248,0
1995-01-06,26.215,27.057,26.215,26.589,911193,0
1995-01-09,26.49,27.526,26.49,27.152,867102,0
1995-01-10,27.057,27.25,26.49,26.49,902313,0
1995-01-11,26.684,27.057,26.589,26.961,640164,0
1995-01-12,26.876,27.152,26.876,27.152,486158,0
1995-01-13,27.43,28.187,27.43,28.089,1336749,0
1995-01-16,28.465,28.847,28.378,28.751,1010974,0
1995-01-17,28.751,29.03,28.56,28.751,918089,0
1995-01-18,28.751,29.125,28.465,29.125,557937,0
1995-01-19,28.933,28.933,27.995,27.995,763557,0
1995-01-20,27.995,27.995,27.057,27.43,797515,0
1995-01-23,27.152,27.344,27.057,27.344,482502,0
1995-01-24,27.344,27.526,27.25,27.25,331211,0
1995-01-25,26.961,27.526,26.779,27.526,500052,0
1995-01-26,27.43,27.902,27.43,27.716,430887,0
1995-01-27,27.716,27.995,26.876,26.876,450424,0
1995-01-30,26.876,27.057,26.684,26.961,420543,0
1995-01-31,26.961,27.25,26.684,27.057,465261,0
1995-02-01,26.961,27.623,26.876,27.344,573085,0
1995-02-02,27.344,27.526,27.25,27.344,408318,0
1995-02-03,27.716,28.281,27.716,27.902,803994,0
1995-02-06,27.902,27.902,27.623,27.812,343122,0
1995-02-07,27.902,28.281,27.526,27.716,506638,0
1995-02-08,27.152,27.344,26.876,26.961,1056111,0
1995-02-09,27.25,27.43,27.152,27.25,505903,0
1995-02-10,27.306,27.584,27.21,27.489,529519,0
1995-02-13,27.489,27.774,27.4,27.489,443008,0
1995-02-14,27.584,27.678,27.21,27.4,473829,0
1995-02-15,27.584,27.967,27.306,27.584,699511,0
1995-02-16,27.584,27.678,27.306,27.489,383032,0
1995-02-17,27.306,27.4,26.923,27.4,479052,0
1995-02-21,27.4,27.584,27.21,27.4,307285,0
1995-02-22,27.584,27.678,27.4,27.489,412707,0
1995-02-23,27.584,27.584,27.21,27.306,490338,0
1995-02-24,27.489,27.584,27.306,27.489,516458,0
1995-02-27,27.678,27.967,27.306,27.4,337687,0
1995-02-28,27.489,28.061,27.4,27.872,618119,0
1995-03-01,27.872,27.921,27.4,27.4,374257,0
1995-03-02,27.21,27.306,26.923,27.02,996658,0
1995-03-03,27.21,28.061,26.923,28.061,616134,0
1995-03-06,27.967,27.967,27.678,27.678,389408,0
1995-03-07,27.678,27.872,27.114,27.21,528368,0
1995-03-08,27.21,27.21,26.923,27.114,303732,0
1995-03-09,27.02,27.21,27.02,27.114,354824,0
1995-03-10,27.02,27.774,27.02,27.21,687914,0
1995-03-13,27.21,27.489,27.21,27.21,771292,0
1995-03-14,27.306,27.489,26.646,27.114,773277,0
1995-03-15,27.02,27.02,26.262,26.454,827812,0
1995-03-16,26.646,27.02,26.549,27.02,947970,0
1995-03-17,27.02,27.02,26.549,26.646,827502,0
1995-03-20,26.549,26.646,26.166,26.262,535368,0
1995-03-21,26.262,26.549,25.507,25.698,757185,0
1995-03-22,25.89,26.262,25.603,26.166,612479,0
1995-03-23,26.166,26.454,26.073,26.454,429215,0
1995-03-24,26.454,26.731,26.166,26.454,718838,0
1995-03-27,26.454,26.646,26.454,26.549,564625,0
1995-03-28,26.646,26.829,26.359,26.731,581863,0
1995-03-29,26.731,27.4,26.646,27.306,769308,0
1995-03-30,27.678,28.34,27.584,28.061,1100200,0
1995-03-31,27.4,28.157,27.114,27.774,725527,0
1995-04-03,27.678,28.245,27.678,28.245,438096,0
1995-04-04,28.245,28.245,27.678,28.157,624807,0
1995-04-05,28.157,29.191,28.157,29.095,2029364,0
1995-04-06,28.34,29.001,28.34,29.001,822172,0
1995-04-07,29.001,29.095,28.626,28.818,723646,0
1995-04-10,28.723,28.904,28.626,28.818,535471,0
1995-04-11,29.001,29.286,28.818,29.095,929166,0
1995-04-12,29.384,29.384,29.095,29.191,511650,0
1995-04-13,29.095,29.286,28.904,28.904,289629,0
1995-04-17,29.001,29.095,28.531,28.531,591893,0
1995-04-18,28.531,28.626,28.061,28.245,576221,0
1995-04-19,28.435,28.531,28.061,28.435,709853,0
1995-04-20,28.435,28.723,28.34,28.626,438200,0
1995-04-21,28.723,28.723,28.435,28.626,355660,0
1995-04-24,28.626,28.626,28.34,28.435,363391,0
1995-04-25,28.435,28.723,28.34,28.626,358897,0
1995-04-26,28.723,28.723,28.531,28.531,268206,0
1995-04-27,28.531,28.818,28.34,28.723,1104799,0
1995-04-28,28.723,29.001,28.34,28.723,1269358,0
1995-05-01,28.531,29.095,28.157,28.818,817155,0
1995-05-02,28.904,29.001,28.531,28.904,690838,0
1995-05-03,28.818,29.191,28.723,29.095,461605,0
1995-05-04,29.286,30.333,29.191,30.235,1309377,0
1995-05-05,30.042,30.138,29.095,29.851,938047,0
1995-05-08,29.482,30.333,29.482,30.235,688122,0
1995-05-09,30.235,30.333,29.95,30.235,746948,0
1995-05-10,30.042,30.51,29.95,30.427,877653,0
1995-05-11,30.333,30.895,30.235,30.608,765440,0
1995-05-12,30.427,31.183,30.333,31.183,980776,0
1995-05-15,31.278,31.938,31.278,31.756,645390,0
1995-05-16,31.853,32.033,31.66,31.66,997912,0
1995-05-17,31.566,31.756,31.373,31.373,539548,0
1995-05-18,31.373,31.373,30.895,30.991,403200,0
1995-05-19,31.087,31.087,30.235,30.991,691152,0
1995-05-22,30.991,31.469,30.991,31.373,534949,0
1995-05-23,31.183,31.373,30.799,30.991,573400,0
1995-05-24,30.991,31.278,30.799,31.183,757497,0
1995-05-25,31.087,31.183,30.51,30.895,347717,0
1995-05-26,31.183,31.66,31.087,31.66,939821,0
1995-05-30,31.853,31.938,31.469,31.66,642046,0
1995-05-31,31.756,32.131,31.469,32.033,1224014,0
1995-06-01,32.033,32.703,31.756,32.608,891131,0
1995-06-02,32.417,32.417,31.66,32.227,506845,0
1995-06-05,32.227,32.32,32.131,32.32,428275,0
1995-06-06,31.853,32.8,31.853,32.703,810471,0
1995-06-07,32.417,32.703,32.32,32.417,499743,0
1995-06-08,32.513,32.608,32.033,32.32,305089,0
1995-06-09,32.131,32.227,31.183,31.756,579045,0
1995-06-12,31.756,32.513,31.756,32.033,479784,0
1995-06-13,32.033,32.417,31.66,31.938,444155,0
1995-06-14,32.32,32.608,31.938,32.608,672554,0
1995-06-15,32.513,32.99,32.033,32.131,393063,0
1995-06-16,32.227,32.417,32.033,32.32,680600,0
1995-06-19,32.32,32.608,32.033,32.608,683524,0
1995-06-20,32.608,32.608,32.033,32.32,522829,0
1995-06-21,32.608,32.608,32.131,32.227,424093,0
1995-06-22,32.32,32.417,31.853,31.938,736811,0
1995-06-23,31.938,31.938,31.469,31.66,467559,0
1995-06-26,31.756,32.227,31.66,31.938,466412,0
1995-06-27,32.608,32.703,32.131,32.32,681437,0
1995-06-28,32.131,32.32,31.756,31.756,1089127,0
1995-06-29,31.853,31.853,31.373,31.469,384391,0
1995-06-30,31.566,31.566,31.278,31.278,575699,0
1995-07-03,31.469,31.566,31.183,31.517,378227,0
1995-07-05,31.66,32.8,31.566,32.8,1542268,0
1995-07-06,32.608,33.557,32.417,33.277,803784,0
1995-07-07,33.277,34.226,33.185,34.13,1274896,0
1995-07-10,34.13,34.321,33.94,34.035,642359,0
1995-07-11,34.035,34.13,33.84,34.035,597326,0
1995-07-12,33.94,34.035,33.46,33.653,455231,0
1995-07-13,33.747,33.747,33.185,33.277,485741,0
1995-07-14,33.277,33.363,32.703,33.185,375824,0
1995-07-17,33.185,33.185,32.8,33.087,641102,0
1995-07-18,32.894,32.894,32.417,32.703,725109,0
1995-07-19,32.513,33.185,32.227,32.417,491070,0
1995-07-20,32.608,32.608,32.32,32.417,332568,0
1995-07-21,32.703,33.087,31.853,32.131,644448,0
1995-07-24,32.417,32.703,32.227,32.513,308226,0
1995-07-25,32.703,33.84,32.608,33.46,610283,0
1995-07-26,33.557,33.653,33.087,33.087,361089,0
1995-07-27,33.277,33.277,32.8,32.99,417197,0
1995-07-28,33.087,33.087,32.513,32.513,386688,0
1995-07-31,32.513,33.277,32.417,32.99,353570,0
1995-08-01,32.894,32.894,32.227,32.227,370705,0
1995-08-02,32.608,32.99,32.227,32.417,520427,0
1995-08-03,32.227,32.32,31.853,32.227,1209388,0
1995-08-04,32.32,32.32,31.938,32.033,320028,0
1995-08-07,32.513,33.087,32.227,32.894,291610,0
1995-08-08,33.087,33.185,32.32,32.99,362865,0
1995-08-09,32.99,32.99,32.32,32.608,267268,0
1995-08-10,32.513,32.513,32.033,32.033,306446,0
1995-08-11,32.227,32.227,31.938,32.227,375510,0
1995-08-14,32.227,32.513,32.033,32.227,833667,0
1995-08-15,32.227,32.227,31.844,32.131,285865,0
1995-08-16,32.131,32.513,32.033,32.131,855086,0
1995-08-17,32.227,32.32,31.938,32.033,272177,0
1995-08-18,32.32,32.32,31.938,31.938,223905,0
1995-08-21,32.131,32.227,31.556,31.651,883816,0
1995-08-22,31.844,31.844,30.789,31.363,1378126,0
1995-08-23,30.408,30.598,29.93,30.215,2668066,0
1995-08-24,30.598,30.598,30.024,30.215,1738903,0
1995-08-25,30.408,30.408,30.024,30.119,1054334,0
1995-08-28,30.313,30.313,29.555,29.555,794697,0
1995-08-29,29.747,30.024,29.267,29.832,1024973,0
1995-08-30,30.215,30.695,30.119,30.598,685303,0
1995-08-31,30.598,30.789,30.5,30.598,436527,0
1995-09-01,30.789,31.078,30.695,30.885,630447,0
1995-09-05,30.981,30.981,30.598,30.885,303626,0
1995-09-06,31.078,31.078,30.598,30.695,320240,0
1995-09-07,30.885,30.981,30.598,30.695,258176,0
1995-09-08,30.885,30.885,30.215,30.5,196635,0
1995-09-11,30.598,30.981,30.408,30.789,350748,0
1995-09-12,30.789,30.885,30.408,30.695,254204,0
1995-09-13,30.598,30.695,30.5,30.5,535785,0
1995-09-14,30.885,30.885,30.598,30.695,330479,0
1995-09-15,31.746,31.746,30.789,30.981,775994,0
1995-09-18,30.981,31.078,30.408,30.408,1653020,0
1995-09-19,30.5,30.5,29.462,29.747,1483756,0
1995-09-20,29.747,29.747,29.172,29.364,1607256,0
1995-09-21,29.364,29.65,29.267,29.555,745271,0
1995-09-22,29.364,30.024,29.364,29.747,763666,0
1995-09-25,29.747,29.93,29.462,29.747,451261,0
1995-09-26,29.747,29.832,29.555,29.747,501412,0
1995-09-27,29.747,29.747,29.267,29.364,764710,0
1995-09-28,29.555,29.93,29.462,29.832,705571,0
1995-09-29,29.93,30.313,29.832,30.119,529415,0
1995-10-02,30.119,30.408,30.119,30.313,558566,0
1995-10-03,30.215,30.313,29.93,30.119,652598,0
1995-10-04,29.93,30.024,28.981,29.364,786023,0
1995-10-05,29.267,29.462,29.172,29.267,488978,0
1995-10-06,29.172,29.747,29.172,29.555,469232,0
1995-10-09,29.65,29.65,29.172,29.364,275522,0
1995-10-10,29.076,29.267,28.693,29.076,497546,0
1995-10-11,28.693,30.5,28.693,30.215,724378,0
1995-10-12,30.215,30.313,30.024,30.215,476442,0
1995-10-13,30.408,30.5,30.313,30.5,375824,0
1995-10-16,30.408,30.408,30.215,30.313,202279,0
1995-10-17,30.313,30.313,30.024,30.313,384391,0
1995-10-18,30.313,30.5,30.119,30.215,957163,0
1995-10-19,30.215,30.408,30.119,30.313,360884,0
1995-10-20,30.215,30.313,29.93,30.119,360258,0
1995-10-23,29.832,30.024,29.747,30.024,383032,0
1995-10-24,29.93,30.215,29.832,30.024,646747,0
1995-10-25,29.93,30.024,29.555,29.93,585938,0
1995-10-26,29.832,29.93,28.407,28.693,2255988,0
1995-10-27,28.503,28.886,28.311,28.693,965629,0
1995-10-30,28.886,29.267,28.693,29.172,691256,0
1995-10-31,29.267,29.555,29.076,29.076,529205,0
1995-11-01,28.789,29.364,28.693,29.267,576951,0
1995-11-02,29.172,29.364,28.981,29.364,482185,0
1995-11-03,29.267,29.462,29.172,29.462,304882,0
1995-11-06,29.462,30.024,29.076,29.747,683106,0
1995-11-07,29.832,29.832,29.267,29.555,775470,0
1995-11-08,29.555,29.555,28.886,29.364,861565,0
1995-11-09,29.172,30.5,29.172,30.5,1153382,0
1995-11-10,30.5,31.746,30.5,31.651,782264,0
1995-11-13,31.268,31.268,30.695,30.981,545398,0
1995-11-14,30.981,30.981,30.695,30.885,225997,0
1995-11-15,30.885,31.183,30.789,31.078,671822,0
1995-11-16,30.981,31.183,30.981,31.078,518755,0
1995-11-17,31.078,31.078,30.789,30.789,289103,0
1995-11-20,30.885,31.078,30.5,30.981,561385,0
1995-11-21,30.885,31.278,30.408,31.278,595445,0
1995-11-22,31.566,32.81,31.469,32.618,854564,0
1995-11-24,32.14,32.903,32.14,32.713,270610,0
1995-11-27,32.903,33.204,32.426,32.426,956747,0
1995-11-28,32.618,32.713,32.237,32.426,679661,0
1995-11-29,32.33,32.713,32.042,32.042,758855,0
1995-11-30,32.237,33.01,32.14,32.618,776409,0
1995-12-01,33.01,33.204,32.903,33.01,444365,0
1995-12-04,32.81,33.204,32.618,33.01,715810,0
1995-12-05,33.01,34.254,33.01,34.063,709647,0
1995-12-06,33.776,33.968,33.392,33.68,347404,0
1995-12-07,33.68,33.776,33.297,33.489,222027,0
1995-12-08,33.68,33.776,33.297,33.586,210220,0
1995-12-11,33.586,33.68,33.392,33.586,329643,0
1995-12-12,33.586,34.733,33.586,34.542,877549,0
1995-12-13,34.542,34.542,33.776,34.351,562325,0
1995-12-14,34.351,34.733,34.254,34.447,461917,0
1995-12-15,34.542,34.733,34.158,34.639,828442,0
1995-12-18,33.87,34.351,33.776,34.063,563997,0
1995-12-19,34.158,34.542,34.158,34.158,803682,0
1995-12-20,34.063,34.447,34.063,34.351,407377,0
1995-12-21,34.542,34.639,34.254,34.447,370077,0
1995-12-22,34.447,34.542,34.158,34.542,262250,0
1995-12-26,34.447,34.639,34.351,34.639,206770,0
1995-12-27,34.639,34.639,34.158,34.254,274581,0
1995-12-28,34.158,34.542,34.158,34.447,458468,0
1995-12-29,34.447,34.934,34.254,34.934,714554,0
1996-01-02,34.447,34.839,34.447,34.542,530352,0
1996-01-03,34.254,34.542,33.68,33.968,1408426,0
1996-01-04,33.776,34.063,33.68,33.87,896985,0
1996-01-05,33.68,34.158,33.68,33.776,413230,0
1996-01-08,33.68,33.776,33.586,33.776,74916,0
1996-01-09,33.68,34.063,33.586,33.822,436215,0
1996-01-10,33.586,33.586,32.903,33.107,1160280,0
1996-01-11,33.204,33.776,33.107,33.776,613312,0
1996-01-12,33.776,33.87,33.392,33.776,439243,0
1996-01-15,33.68,33.87,33.586,33.68,258488,0
1996-01-16,33.776,34.158,33.68,34.158,858010,0
1996-01-17,33.87,34.158,33.297,33.68,355866,0
1996-01-18,33.586,33.68,33.204,33.297,343122,0
1996-01-19,33.297,33.68,33.204,33.489,383661,0
1996-01-22,33.392,35.508,33.392,35.508,1353467,0
1996-01-23,35.029,35.508,34.839,34.934,1097903,0
1996-01-24,35.029,35.988,35.029,35.794,727196,0
1996-01-25,35.223,35.508,34.639,34.733,488873,0
1996-01-26,34.733,35.317,34.639,35.223,409676,0
1996-01-29,35.029,36.274,34.934,35.794,543206,0
1996-01-30,35.794,36.952,35.794,36.858,793963,0
1996-01-31,36.667,36.952,36.083,36.858,790410,0
1996-02-01,36.763,36.952,36.274,36.952,516039,0
1996-02-02,36.952,36.952,36.274,36.667,534428,0
1996-02-05,36.369,36.466,35.794,35.794,545714,0
1996-02-06,35.988,37.335,35.988,36.858,742765,0
1996-02-07,36.667,36.952,36.369,36.952,490233,0
1996-02-08,36.763,37.335,36.569,36.952,455231,0
1996-02-09,36.952,37.911,36.763,37.433,940346,0
1996-02-12,37.529,38.006,37.529,37.911,555010,0
1996-02-13,38.006,38.493,37.433,37.433,636509,0
1996-02-14,37.921,38.304,37.816,38.016,409886,0
1996-02-15,38.016,38.59,37.719,37.921,678406,0
1996-02-16,37.816,38.208,37.623,38.016,600044,0
1996-02-20,37.623,38.016,37.24,37.433,410303,0
1996-02-21,37.24,37.719,37.05,37.24,531921,0
1996-02-22,37.433,38.111,37.24,37.816,456483,0
1996-02-23,37.623,38.304,36.753,37.623,574445,0
1996-02-26,37.433,38.208,37.05,37.335,419184,0
1996-02-27,37.433,37.719,37.146,37.529,280640,0
1996-02-28,37.921,37.921,36.56,36.848,458158,0
1996-02-29,36.178,36.942,36.083,36.657,644657,0
1996-03-01,37.146,38.304,36.466,38.208,1010450,0
1996-03-04,38.016,39.364,37.921,39.175,600462,0
1996-03-05,39.078,39.078,38.684,38.98,345522,0
1996-03-06,38.98,39.756,38.783,39.461,594714,0
1996-03-07,39.557,40.141,39.272,39.653,1030720,0
1996-03-08,38.304,39.557,38.304,39.175,709435,0
1996-03-11,38.684,39.653,38.111,39.653,590430,0
1996-03-12,39.272,40.043,39.175,39.756,1132068,0
1996-03-13,39.951,40.043,39.461,39.853,1022675,0
1996-03-14,39.951,40.429,39.853,40.333,980776,0
1996-03-15,40.235,40.333,39.272,39.653,418347,0
1996-03-18,39.853,41.012,39.756,41.012,650091,0
1996-03-19,40.819,41.012,40.523,40.629,661687,0
1996-03-20,40.523,40.523,40.043,40.429,356915,0
1996-03-21,39.951,40.723,39.951,40.235,730437,0
1996-03-22,40.333,40.523,39.653,40.235,251489,0
1996-03-25,40.333,41.012,40.333,40.723,248984,0
1996-03-26,40.629,40.629,40.043,40.141,454603,0
1996-03-27,40.333,40.333,39.653,39.853,338838,0
1996-03-28,39.461,39.951,39.461,39.853,359524,0
1996-03-29,39.653,39.951,39.461,39.461,205933,0
1996-04-01,39.653,39.951,39.557,39.853,469546,0
1996-04-02,40.043,40.141,39.853,39.951,239684,0
1996-04-03,39.951,40.235,39.557,40.235,311462,0
1996-04-04,40.141,40.523,40.043,40.235,269776,0
1996-04-08,39.364,39.557,38.783,39.364,335075,0
1996-04-09,39.364,40.043,39.364,39.853,689583,0
1996-04-10,39.756,39.951,39.557,39.653,588760,0
1996-04-11,39.557,39.653,38.98,39.272,863966,0
1996-04-12,39.175,39.364,39.078,39.175,476126,0
1996-04-15,39.175,39.461,38.684,39.272,597431,0
1996-04-16,39.461,39.557,38.98,39.078,380213,0
1996-04-17,39.078,39.557,38.886,39.078,283773,0
1996-04-18,39.175,39.853,38.98,39.461,169889,0
1996-04-19,39.364,39.364,38.59,38.886,515202,0
1996-04-22,38.98,39.364,38.886,39.078,548011,0
1996-04-23,38.98,39.364,38.886,39.078,419916,0
1996-04-24,39.175,39.653,39.175,39.461,509248,0
1996-04-25,39.557,39.951,39.272,39.756,646747,0
1996-04-26,40.141,40.629,39.951,40.235,449691,0
1996-04-29,40.141,40.141,39.653,40.043,342390,0
1996-04-30,39.951,40.523,39.853,40.333,344583,0
1996-05-01,40.141,41.012,40.141,40.819,550623,0
1996-05-02,40.429,40.819,40.333,40.819,311775,0
1996-05-03,40.629,40.917,40.429,40.629,611328,0
1996-05-06,40.523,41.012,40.429,40.819,645808,0
1996-05-07,40.819,40.819,40.043,40.235,707345,0
1996-05-08,39.557,39.653,38.783,39.461,673391,0
1996-05-09,39.175,39.951,39.078,39.951,394213,0
1996-05-10,39.756,40.043,39.653,39.653,457844,0
1996-05-13,39.853,39.951,39.272,39.951,538397,0
1996-05-14,39.853,41.211,39.853,40.533,555533,0
1996-05-15,40.333,40.917,40.235,40.819,315328,0
1996-05-16,40.629,40.723,40.333,40.629,386167,0
1996-05-17,40.235,40.917,40.141,40.917,327865,0
1996-05-20,40.629,40.917,40.437,40.723,433185,0
1996-05-21,40.533,41.117,40.437,41.117,297357,0
1996-05-22,41.117,41.117,40.437,40.917,359628,0
1996-05-23,40.819,41.012,39.853,39.951,524814,0
1996-05-24,39.853,41.117,39.747,40.141,299448,0
1996-05-28,39.853,40.043,39.747,39.951,272804,0
1996-05-29,39.951,39.951,38.783,39.175,332777,0
1996-05-30,38.972,39.951,38.878,39.364,303417,0
1996-05-31,39.461,39.461,38.878,39.272,263504,0
1996-06-03,39.175,39.175,38.783,38.878,306029,0
1996-06-04,39.069,39.557,38.972,39.557,284716,0
1996-06-05,39.557,39.653,39.272,39.557,323371,0
1996-06-06,39.557,39.747,39.069,39.069,292027,0
1996-06-07,38.294,39.175,38.101,39.175,614567,0
1996-06-10,39.175,39.175,38.006,38.294,424931,0
1996-06-11,38.294,38.59,37.709,37.806,395465,0
1996-06-12,38.006,38.391,38.006,38.294,365688,0
1996-06-13,38.294,38.684,37.709,38.006,308226,0
1996-06-14,38.006,38.101,37.709,38.006,322850,0
1996-06-17,37.911,37.911,37.326,37.519,328598,0
1996-06-18,37.519,37.615,37.128,37.221,324521,0
1996-06-19,37.03,38.391,36.932,38.006,545920,0
1996-06-20,37.911,38.101,37.326,37.615,326820,0
1996-06-21,37.806,38.006,37.221,37.709,910149,0
1996-06-24,37.911,38.101,37.326,37.615,368721,0
1996-06-25,37.519,37.806,37.128,37.221,411244,0
1996-06-26,37.128,37.221,36.447,36.637,563265,0
1996-06-27,36.447,37.221,36.447,36.839,292760,0
1996-06-28,37.128,37.519,37.128,37.326,316268,0
1996-07-01,37.519,37.615,37.03,37.03,344686,0
1996-07-02,37.128,38.198,37.128,38.101,337378,0
1996-07-03,37.911,38.006,37.128,37.519,213356,0
1996-07-05,36.839,37.03,36.637,36.932,182740,0
1996-07-08,36.744,36.839,35.958,36.447,550517,0
1996-07-09,36.447,37.423,36.447,37.326,438825,0
1996-07-10,37.221,37.709,36.744,37.03,336120,0
1996-07-11,36.839,36.839,35.479,35.958,441648,0
1996-07-12,35.767,35.767,35.183,35.374,579774,0
1996-07-15,35.374,35.374,34.017,34.311,557833,0
1996-07-16,34.217,34.695,32.952,33.822,1028004,0
1996-07-17,33.822,34.017,32.952,33.729,655210,0
1996-07-18,33.92,34.799,33.634,33.92,352002,0
1996-07-19,33.92,33.92,33.334,33.431,444888,0
1996-07-22,33.431,33.431,32.952,33.239,347717,0
1996-07-23,33.239,33.431,33.049,33.146,565043,0
1996-07-24,32.463,33.431,32.274,32.56,581237,0
1996-07-25,32.952,33.822,32.657,33.334,676839,0
1996-07-26,33.431,34.408,33.334,33.92,462336,0
1996-07-29,33.822,34.408,33.822,34.311,342808,0
1996-07-30,34.311,34.311,33.822,33.92,281894,0
1996-07-31,33.92,34.502,33.92,34.408,222442,0
1996-08-01,34.311,35.183,34.217,34.502,345522,0
1996-08-02,34.895,34.895,34.11,34.6,413960,0
1996-08-05,34.695,35.28,34.6,34.993,171141,0
1996-08-06,34.993,35.479,34.895,35.28,193398,0
1996-08-07,35.479,35.861,35.374,35.767,332047,0
1996-08-08,35.479,35.575,34.799,34.993,460871,0
1996-08-09,34.993,35.28,34.993,35.087,133841,0
1996-08-12,35.087,35.958,34.895,35.861,400271,0
1996-08-13,35.673,35.861,34.993,35.087,365062,0
1996-08-14,35.183,35.183,34.695,35.183,253578,0
1996-08-15,35.383,35.767,35.087,35.575,243656,0
1996-08-16,35.673,36.264,35.575,35.968,306134,0
1996-08-19,36.159,36.456,36.159,36.36,211476,0
1996-08-20,36.36,36.848,36.36,36.753,370601,0
1996-08-21,36.753,36.942,36.647,36.848,227248,0
1996-08-22,36.647,37.24,36.647,37.24,322748,0
1996-08-23,37.24,37.24,36.848,37.24,319404,0
1996-08-26,37.433,37.433,36.311,36.456,615819,0
1996-08-27,36.36,36.848,36.36,36.848,495143,0
1996-08-28,36.753,36.848,36.456,36.753,376449,0
1996-08-29,36.551,37.04,36.064,36.159,320343,0
1996-08-30,36.159,36.159,35.575,35.673,319718,0
1996-09-03,35.183,35.673,35.087,35.575,288371,0
1996-09-04,35.479,35.479,35.183,35.383,468186,0
1996-09-05,35.383,35.673,35.28,35.28,319924,0
1996-09-06,35.383,36.456,35.28,35.87,280118,0
1996-09-09,36.064,36.456,35.87,36.456,242713,0
1996-09-10,36.551,36.551,35.87,36.159,258698,0
1996-09-11,36.159,36.159,35.87,36.159,128512,0
1996-09-12,36.36,36.942,36.159,36.647,600252,0
1996-09-13,36.456,37.04,36.456,36.942,246368,0
1996-09-16,37.137,37.335,36.942,37.137,381676,0
1996-09-17,36.942,37.24,36.942,37.24,338001,0
1996-09-18,37.137,37.24,36.753,36.848,332987,0
1996-09-19,36.942,37.137,36.848,37.04,196428,0
1996-09-20,37.04,37.529,36.942,37.24,567131,0
1996-09-23,36.942,37.335,36.753,37.335,302685,0
1996-09-24,37.335,37.728,37.24,37.433,528578,0
1996-09-25,37.335,37.433,36.753,36.942,288059,0
1996-09-26,36.753,37.335,36.456,37.24,507054,0
1996-09-27,37.24,37.335,36.264,36.753,458783,0
1996-09-30,36.36,36.753,35.767,36.064,450424,0
1996-10-01,36.264,36.264,35.767,35.87,727410,0
1996-10-02,35.87,36.264,35.767,36.064,753111,0
1996-10-03,35.968,36.159,35.767,35.767,367985,0
1996-10-04,35.87,36.159,35.673,35.87,370287,0
1996-10-07,35.767,36.159,35.673,35.767,430153,0
1996-10-08,35.673,35.87,35.183,35.183,718945,0
1996-10-09,35.183,35.183,34.502,34.993,686450,0
1996-10-10,34.791,34.895,34.408,34.408,663884,0
1996-10-11,34.6,35.575,33.719,35.383,778501,0
1996-10-14,35.575,35.87,35.575,35.767,473098,0
1996-10-15,35.87,35.87,35.183,35.183,741932,0
1996-10-16,35.383,35.479,35.087,35.383,188797,0
1996-10-17,35.479,36.159,35.383,35.673,316999,0
1996-10-18,35.767,35.767,35.28,35.575,334972,0
1996-10-21,35.673,36.456,35.575,36.36,603806,0
1996-10-22,36.456,36.753,36.159,36.264,347509,0
1996-10-23,36.159,36.456,35.968,36.064,516458,0
1996-10-24,36.159,36.456,35.87,35.968,314180,0
1996-10-25,35.673,36.064,35.479,35.968,324314,0
1996-10-28,35.87,36.264,35.767,35.968,218368,0
1996-10-29,35.968,36.064,35.479,35.87,276984,0
1996-10-30,35.968,35.968,35.575,35.767,119634,0
1996-10-31,35.575,35.87,35.28,35.87,397452,0
1996-11-01,35.968,36.064,35.767,35.87,304465,0
1996-11-04,35.968,36.456,35.968,36.264,430469,0
1996-11-05,36.456,36.647,36.264,36.551,304045,0
1996-11-06,36.456,36.753,36.456,36.753,365792,0
1996-11-07,36.753,36.942,36.647,36.848,290983,0
1996-11-08,36.942,37.433,36.848,37.433,263610,0
1996-11-11,37.433,37.826,37.137,37.632,339361,0
1996-11-12,37.728,37.826,37.137,37.335,429319,0
1996-11-13,37.137,37.335,36.848,37.04,273847,0
1996-11-14,36.962,37.95,36.962,37.65,420543,0
1996-11-15,38.044,39.125,37.95,38.935,715810,0
1996-11-18,38.935,39.029,38.343,38.447,245116,0
1996-11-19,38.149,38.343,37.757,38.246,428901,0
1996-11-20,38.343,38.734,38.246,38.541,257863,0
1996-11-21,38.638,39.029,38.343,38.84,696689,0
1996-11-22,38.935,39.029,38.541,38.84,342076,0
1996-11-25,38.638,39.029,38.246,39.029,322850,0
1996-11-26,39.029,39.029,38.044,38.343,492216,0
1996-11-27,38.246,38.638,38.044,38.246,230071,0
1996-11-29,38.149,38.343,38.044,38.149,92049,0
1996-12-02,37.95,39.326,37.757,38.935,467559,0
1996-12-03,39.72,39.814,38.541,38.638,551250,0
1996-12-04,38.734,38.734,38.044,38.343,284716,0
1996-12-05,38.246,38.541,37.95,38.541,287640,0
1996-12-06,38.149,38.84,37.95,38.447,717274,0
1996-12-09,38.734,38.84,38.246,38.734,797829,0
1996-12-10,38.935,39.72,38.935,39.421,405287,0
1996-12-11,39.326,39.326,38.638,39.125,472993,0
1996-12-12,39.626,39.626,38.638,38.734,499112,0
1996-12-13,38.734,39.029,38.541,38.734,558148,0
1996-12-16,38.84,39.125,38.447,38.541,280537,0
1996-12-17,38.541,39.421,38.343,39.234,358375,0
1996-12-18,39.234,39.326,38.734,38.935,372063,0
1996-12-19,39.125,39.814,39.125,39.814,399333,0
1996-12-20,40.505,40.505,39.922,40.017,534743,0
1996-12-23,40.017,40.314,39.814,40.017,182427,0
1996-12-24,40.017,40.505,39.922,40.41,63004,0
1996-12-26,40.41,41.098,40.41,41.098,277086,0
1996-12-27,41.098,41.098,40.61,40.8,207397,0
1996-12-30,40.897,41.098,40.61,40.705,237177,0
1996-12-31,40.705,41.002,40.41,40.41,310522,0
1997-01-02,40.8,40.8,39.814,40.111,360466,0
1997-01-03,40.41,41.491,40.314,41.192,414900,0
1997-01-06,41.586,41.691,41.098,41.289,451468,0
1997-01-07,41.192,41.289,40.017,40.8,789575,0
1997-01-08,40.897,40.897,40.505,40.8,625117,0
1997-01-09,41.002,41.691,40.8,41.586,717691,0
1997-01-10,41.396,42.869,41.098,42.869,1137190,0
1997-01-13,43.061,43.166,42.225,42.476,701809,0
1997-01-14,42.774,42.963,42.372,42.666,727196,0
1997-01-15,42.571,43.261,42.571,42.963,496711,0
1997-01-16,43.061,43.261,42.571,43.166,1056633,0
1997-01-17,43.261,43.556,42.869,43.261,466201,0
1997-01-20,43.061,43.166,42.869,42.963,179084,0
1997-01-21,42.869,43.653,42.774,43.556,448127,0
1997-01-22,43.261,43.653,43.061,43.061,1005647,0
1997-01-23,42.963,43.166,42.774,42.774,687704,0
1997-01-24,42.774,42.869,42.083,42.666,659703,0
1997-01-27,42.571,42.666,42.179,42.274,367049,0
1997-01-28,42.476,42.774,42.179,42.571,438723,0
1997-01-29,42.571,42.963,42.179,42.963,401317,0
1997-01-30,42.869,42.963,42.274,42.869,243444,0
1997-01-31,43.061,43.166,42.571,42.869,360778,0
1997-02-03,43.261,43.749,43.166,43.453,384391,0
1997-02-04,43.556,43.948,43.166,43.453,359422,0
1997-02-05,43.453,43.749,41.289,42.083,917984,0
1997-02-06,41.979,42.666,41.586,42.372,902209,0
1997-02-07,42.476,42.476,41.002,41.289,954447,0
1997-02-10,41.396,41.979,41.192,41.882,777453,0
1997-02-11,42.083,42.179,41.002,41.979,881413,0
1997-02-12,42.179,42.963,41.691,42.869,609447,0
1997-02-13,42.993,42.993,42.199,42.695,461605,0
1997-02-14,42.887,42.993,42.401,42.401,572880,0
1997-02-18,42.695,42.993,42.591,42.887,437053,0
1997-02-19,42.993,42.993,41.998,42.294,471532,0
1997-02-20,42.199,42.493,41.998,42.199,334868,0
1997-02-21,42.294,42.695,42.199,42.493,507785,0
1997-02-24,42.401,42.993,42.401,42.993,269463,0
1997-02-25,43.184,43.184,42.493,42.793,323059,0
1997-02-26,42.887,42.887,42.294,42.493,458990,0
1997-02-27,42.401,42.695,42.199,42.294,371331,0
1997-02-28,42.103,42.401,41.701,41.701,573610,0
1997-03-03,41.805,41.902,41.509,41.902,297147,0
1997-03-04,42.103,42.199,41.805,41.998,375510,0
1997-03-05,42.103,42.401,41.604,41.902,492427,0
1997-03-06,41.902,41.998,41.509,41.509,671822,0
1997-03-07,41.701,42.294,41.701,42.199,614357,0
1997-03-10,42.294,42.294,41.509,41.998,664925,0
1997-03-11,42.103,42.294,41.805,42.294,433290,0
1997-03-12,42.294,42.294,41.902,42.294,428064,0
1997-03-13,42.493,42.695,41.998,41.998,573923,0
1997-03-14,42.199,42.591,42.103,42.591,426915,0
1997-03-17,42.591,43.778,42.401,43.585,479158,0
1997-03-18,43.683,43.884,42.294,42.993,586773,0
1997-03-19,43.184,43.386,42.199,42.993,407274,0
1997-03-20,43.09,43.184,42.401,42.793,391497,0
1997-03-21,43.09,43.09,42.695,43.09,378332,0
1997-03-24,43.386,43.778,42.695,43.683,488143,0
1997-03-25,43.884,43.977,42.695,42.993,469338,0
1997-03-26,43.184,43.184,42.493,42.591,559296,0
1997-03-27,42.695,42.887,42.103,42.887,480828,0
1997-03-31,42.294,42.401,41.211,41.309,1022777,0
1997-04-01,41.406,41.701,40.619,41.701,1018185,0
1997-04-02,41.701,41.701,40.917,41.211,674225,0
1997-04-03,41.309,41.309,40.026,40.515,740677,0
1997-04-04,40.323,40.323,40.026,40.323,923418,0
1997-04-07,41.012,42.294,40.713,42.103,1165398,0
1997-04-08,42.199,42.199,40.81,41.406,957479,0
1997-04-09,41.701,41.701,40.216,40.713,608925,0
1997-04-10,40.713,40.713,40.323,40.323,421902,0
1997-04-11,40.419,40.419,39.135,39.728,749558,0
1997-04-14,39.932,39.932,38.935,39.635,604432,0
1997-04-15,40.026,40.419,39.635,40.026,685928,0
1997-04-16,40.026,40.713,39.728,40.713,449902,0
1997-04-17,40.713,41.211,40.515,41.211,344164,0
1997-04-18,41.012,41.509,40.81,41.309,552608,0
1997-04-21,41.309,41.406,40.917,41.107,812457,0
1997-04-22,41.309,41.309,40.81,41.309,476442,0
1997-04-23,41.406,41.406,40.81,41.107,415944,0
1997-04-24,41.309,41.309,40.619,41.309,416155,0
1997-04-25,41.406,41.509,40.713,40.81,382407,0
1997-04-28,41.309,41.309,40.81,41.012,197681,0
1997-04-29,41.211,41.701,41.012,41.701,403512,0
1997-04-30,41.701,42.103,41.406,41.604,432558,0
1997-05-01,41.406,43.289,41.309,43.289,685092,0
1997-05-02,42.793,42.793,41.701,42.199,601508,0
1997-05-05,42.199,42.493,41.701,42.294,580087,0
1997-05-06,42.294,42.695,42.199,42.294,950896,0
1997-05-07,42.793,42.793,42.199,42.401,630028,0
1997-05-08,42.591,43.482,42.493,42.887,596805,0
1997-05-09,43.184,43.184,42.401,42.591,449902,0
1997-05-12,42.64,43.585,42.64,43.386,737647,0
1997-05-13,43.386,43.977,43.09,43.778,1205729,0
1997-05-14,44.201,44.495,43.902,44.304,673286,0
1997-05-15,44.897,44.993,44.399,44.993,608609,0
1997-05-16,44.993,44.993,43.996,44.304,598897,0
1997-05-19,44.897,45.195,44.495,45.195,349808,0
1997-05-20,45.195,45.195,44.399,45.195,343852,0
1997-05-21,45.291,45.395,43.807,44.399,781948,0
1997-05-22,44.399,45.195,44.399,45.097,653746,0
1997-05-23,44.993,45.692,44.897,45.491,413333,0
1997-05-27,45.291,45.788,45.097,45.587,295268,0
1997-05-28,45.692,46.391,45.291,46.285,477485,0
1997-05-29,46.484,46.484,45.587,45.788,268729,0
1997-05-30,45.788,46.484,45.491,46.391,199457,0
1997-06-02,46.877,46.877,45.788,46.083,272908,0
1997-06-03,46.391,46.689,45.892,46.484,210846,0
1997-06-04,47.482,47.482,46.391,46.583,218577,0
1997-06-05,46.784,47.082,46.391,46.484,438513,0
1997-06-06,46.689,47.577,46.689,47.375,259847,0
1997-06-09,47.577,47.979,47.281,47.281,430469,0
1997-06-10,47.375,47.979,47.082,47.375,331211,0
1997-06-11,47.577,49.166,47.482,48.87,462860,0
1997-06-12,49.166,49.662,48.87,49.069,351062,0
1997-06-13,49.166,49.568,48.774,49.166,326612,0
1997-06-16,49.166,49.166,48.774,48.966,407065,0
1997-06-17,49.166,49.166,48.574,48.774,837529,0
1997-06-18,48.666,49.166,48.275,49.069,369974,0
1997-06-19,49.069,49.464,48.87,49.069,375197,0
1997-06-20,49.262,49.759,49.069,49.568,451052,0
1997-06-23,49.759,49.961,48.666,48.666,376557,0
1997-06-24,49.166,49.568,48.87,49.464,529101,0
1997-06-25,49.662,50.054,48.919,49.464,359839,0
1997-06-26,49.368,49.662,48.574,49.069,357225,0
1997-06-27,49.262,50.363,49.166,50.259,281163,0
1997-06-30,50.259,50.363,49.662,50.305,371540,0
1997-07-01,50.305,50.659,49.915,50.112,291509,0
1997-07-02,50.162,50.162,48.774,49.867,705883,0
1997-07-03,50.162,50.458,50.112,50.259,277819,0
1997-07-07,50.305,50.554,49.915,50.162,240309,0
1997-07-08,49.961,51.052,49.867,50.363,249922,0
1997-07-09,50.458,50.611,49.118,49.166,525755,0
1997-07-10,48.966,50.21,48.966,50.162,331836,0
1997-07-11,50.363,50.458,49.262,49.615,200398,0
1997-07-14,49.867,50.054,49.512,49.71,293596,0
1997-07-15,49.759,49.867,48.87,49.262,716229,0
1997-07-16,49.662,50.554,49.662,50.363,222651,0
1997-07-17,50.409,50.458,49.759,50.21,294850,0
1997-07-18,50.259,50.259,49.262,49.759,365587,0
1997-07-21,49.961,50.955,49.867,50.112,376449,0
1997-07-22,50.112,50.259,49.71,50.259,327136,0
1997-07-23,50.611,50.611,50.054,50.458,386064,0
1997-07-24,50.305,50.859,49.961,50.554,381047,0
1997-07-25,50.859,50.907,50.305,50.554,374362,0
1997-07-28,50.859,51.299,50.756,51.253,335075,0
1997-07-29,51.299,51.846,51.052,51.596,473617,0
1997-07-30,52.047,52.888,51.748,52.545,187337,0
1997-07-31,52.447,52.64,51.1,51.405,439871,0
1997-08-01,51.348,51.748,50.756,51.748,355660,0
1997-08-04,51.748,51.748,50.659,50.955,294745,0
1997-08-05,51.052,51.052,50.554,50.955,253788,0
1997-08-06,51.052,51.596,50.907,51.454,250341,0
1997-08-07,51.654,51.954,51.454,51.654,513845,0
1997-08-08,51.748,51.954,50.955,51.157,389408,0
1997-08-11,51.549,51.748,51.005,51.348,244698,0
1997-08-12,51.654,52.447,51.596,51.999,348031,0
1997-08-13,52.248,52.298,50.409,51.348,462963,0
1997-08-14,51.625,51.625,49.886,51.08,231742,0
1997-08-15,49.886,50.476,49.681,49.73,257341,0
1997-08-18,49.978,50.025,48.784,49.73,237488,0
1997-08-19,50.278,50.382,49.624,50.23,300909,0
1997-08-20,50.23,50.325,49.779,50.278,217637,0
1997-08-21,49.935,50.23,49.529,50.074,301642,0
1997-08-22,50.025,50.278,49.28,50.278,230385,0
1997-08-25,50.476,50.584,49.779,50.23,323687,0
1997-08-26,50.23,50.429,50.074,50.23,369660,0
1997-08-27,50.074,50.278,49.484,50.025,199979,0
1997-08-28,49.829,50.074,48.676,49.28,239787,0
1997-08-29,49.185,49.681,48.382,49.185,337378,0
1997-09-02,49.377,50.382,49.377,50.382,219621,0
1997-09-03,50.382,50.382,49.779,50.074,204368,0
1997-09-04,50.074,50.074,49.078,49.28,439871,0
1997-09-05,49.28,49.779,49.233,49.484,441856,0
1997-09-08,49.578,49.829,49.128,49.484,251489,0
1997-09-09,49.435,49.73,49.233,49.624,469021,0
1997-09-10,49.681,50.278,49.578,49.886,494619,0
1997-09-11,49.886,49.886,49.529,49.529,345628,0
1997-09-12,49.681,50.584,49.233,50.584,599315,0
1997-09-15,50.584,51.777,50.524,51.531,432245,0
1997-09-16,51.826,52.525,51.722,52.327,540699,0
1997-09-17,52.278,52.278,51.674,51.777,559713,0
1997-09-18,51.875,52.374,51.777,51.777,583326,0
1997-09-19,51.973,52.978,51.925,52.621,494933,0
1997-09-22,52.82,53.07,52.525,53.07,397765,0
1997-09-23,53.07,53.07,52.218,52.978,637240,0
1997-09-24,52.978,54.373,52.918,54.066,782153,0
1997-09-25,54.124,54.468,53.769,54.124,616760,0
1997-09-26,54.124,54.219,53.368,54.066,1288479,0
1997-09-29,53.969,55.12,53.819,55.12,554386,0
1997-09-30,54.917,55.665,54.67,54.87,747573,0
1997-10-01,54.468,55.215,54.316,55.12,350538,0
1997-10-02,55.263,55.263,54.565,55.014,374465,0
1997-10-03,55.263,55.368,54.621,55.073,497128,0
1997-10-06,55.167,56.566,55.073,55.568,368613,0
1997-10-07,55.568,55.962,55.318,55.665,651344,0
1997-10-08,55.866,55.866,55.073,55.368,471007,0
1997-10-09,55.215,55.817,55.073,55.215,482291,0
1997-10-10,55.263,55.866,55.073,55.665,237177,0
1997-10-13,56.66,56.66,55.665,56.267,275834,0
1997-10-14,56.459,56.861,56.068,56.068,377185,0
1997-10-15,55.665,56.211,55.568,56.019,183886,0
1997-10-16,56.363,56.861,54.917,55.12,217426,0
1997-10-17,54.917,55.713,53.673,54.266,343746,0
1997-10-20,54.373,54.964,53.924,54.67,590848,0
1997-10-21,53.673,54.87,53.474,54.565,215757,0
1997-10-22,54.565,54.565,53.07,53.673,275625,0
1997-10-23,53.07,53.271,52.327,53.07,277923,0
1997-10-24,53.866,53.969,52.169,52.525,230696,0
1997-10-27,52.169,52.278,48.629,48.676,425870,0
1997-10-28,48.087,48.88,46.784,48.487,1028109,0
1997-10-29,48.535,49.886,48.382,49.484,921225,0
1997-10-30,49.484,50.476,49.328,49.624,671822,0
1997-10-31,50.278,50.278,49.779,49.978,452618,0
1997-11-03,50.584,52.122,50.584,52.027,501412,0
1997-11-04,52.278,52.476,51.826,52.075,940552,0
1997-11-05,52.169,52.525,52.122,52.278,396512,0
1997-11-06,52.278,52.278,50.926,51.129,513218,0
1997-11-07,50.879,50.926,48.179,49.435,698153,0
1997-11-10,49.484,49.681,48.784,48.936,334762,0
1997-11-11,49.128,49.681,48.676,49.033,487100,0
1997-11-12,48.676,48.88,48.038,48.429,1334765,0
1997-11-13,48.477,48.822,47.472,47.723,833667,0
1997-11-14,47.766,48.926,47.766,48.822,679244,0
1997-11-17,49.328,50.074,49.328,49.978,343122,0
1997-11-18,49.978,50.23,49.779,49.877,407900,0
1997-11-19,49.877,49.935,49.175,49.328,560862,0
1997-11-20,49.328,49.529,48.726,48.975,348866,0
1997-11-21,49.069,49.624,48.975,49.474,437991,0
1997-11-24,49.328,49.529,48.926,48.926,257551,0
1997-11-25,49.223,49.328,48.975,49.128,452724,0
1997-11-26,49.128,49.223,48.419,48.526,439140,0
1997-11-28,48.822,48.88,48.62,48.676,185562,0
1997-12-01,48.726,50.325,48.676,50.325,561070,0
1997-12-02,50.278,51.328,50.23,51.033,555114,0
1997-12-03,50.975,51.281,50.784,51.033,331731,0
1997-12-04,52.132,53.634,52.132,52.63,1070529,0
1997-12-05,52.429,53.988,52.429,53.139,506427,0
1997-12-08,53.139,53.139,52.689,53.08,236236,0
1997-12-09,52.888,52.888,52.027,52.288,193083,0
1997-12-10,52.383,52.829,51.531,52.737,308327,0
1997-12-11,52.689,52.689,51.484,51.836,314387,0
1997-12-12,52.938,53.233,52.535,52.829,551250,0
1997-12-15,53.233,53.339,52.938,53.08,259847,0
1997-12-16,53.339,53.74,52.429,52.584,767842,0
1997-12-17,52.737,52.829,51.836,52.084,764186,0
1997-12-18,52.084,52.084,50.831,51.377,413333,0
1997-12-19,51.578,51.578,48.126,50.074,905026,0
1997-12-22,50.122,50.382,49.624,50.025,241042,0
1997-12-23,50.025,50.278,49.529,49.877,231951,0
1997-12-24,49.829,49.877,49.069,49.175,125690,0
1997-12-26,49.377,49.529,48.926,49.069,77738,0
1997-12-29,48.975,50.122,48.676,49.779,180441,0
1997-12-30,49.877,50.325,49.624,50.278,318046,0
1997-12-31,50.476,51.328,50.025,51.033,418662,0
1998-01-02,51.129,51.129,49.578,49.978,458575,0
1998-01-05,49.829,50.524,49.328,50.122,411976,0
1998-01-06,49.935,50.325,49.73,49.978,271446,0
1998-01-07,49.779,50.025,49.474,49.935,388466,0
1998-01-08,49.529,49.578,48.126,48.726,457738,0
1998-01-09,48.726,49.069,46.314,46.774,584581,0
1998-01-12,46.513,47.272,46.314,47.117,577683,0
1998-01-13,47.52,48.62,47.317,48.477,361719,0
1998-01-14,48.526,49.426,48.372,49.377,341030,0
1998-01-15,49.377,49.426,48.215,48.926,310730,0
1998-01-16,49.829,50.476,49.328,50.182,422841,0
1998-01-20,49.73,51.234,49.328,51.234,397662,0
1998-01-21,51.328,51.328,49.672,50.025,299866,0
1998-01-22,49.935,50.325,49.624,50.23,352317,0
1998-01-23,50.23,50.524,49.128,49.73,444261,0
1998-01-26,49.73,50.122,49.474,49.529,308954,0
1998-01-27,49.624,50.025,49.328,49.877,387838,0
1998-01-28,49.73,49.935,49.223,49.73,687808,0
1998-01-29,49.73,50.429,49.578,49.935,789366,0
1998-01-30,49.978,50.726,49.877,50.23,286806,0
1998-02-02,51.328,51.328,50.726,50.831,642465,0
1998-02-03,50.879,51.435,50.524,51.435,341764,0
1998-02-04,51.435,51.684,50.726,51.281,401425,0
1998-02-05,51.281,51.328,50.074,50.584,814231,0
1998-02-06,50.584,51.129,50.524,50.975,1350751,0
1998-02-09,51.731,52.429,51.578,52.337,949224,0
1998-02-10,53.74,55.54,53.281,55.244,2011499,0
1998-02-11,55.338,55.338,54.134,54.134,1521266,0
1998-02-12,54.228,55.74,54.124,55.588,1203640,0
1998-02-13,55.588,55.588,54.43,55.034,391390,0
1998-02-17,54.833,55.14,54.679,54.879,460977,0
1998-02-18,54.786,55.789,54.786,55.789,732632,0
1998-02-19,55.588,56.096,55.186,55.485,401840,0
1998-02-20,55.386,55.837,55.034,55.54,282625,0
1998-02-23,55.588,55.74,54.786,55.485,245641,0
1998-02-24,55.54,55.54,54.879,55.186,400377,0
1998-02-25,55.186,55.54,55.186,55.485,466412,0
1998-02-26,55.386,55.789,55.28,55.588,212619,0
1998-02-27,55.789,56.191,55.485,55.789,372272,0
1998-03-02,54.984,55.485,54.833,55.083,840352,0
1998-03-03,54.984,55.789,54.984,55.684,610177,0
1998-03-04,55.588,56.297,55.54,55.54,659597,0
1998-03-05,55.338,55.588,55.186,55.186,354093,0
1998-03-06,55.234,56.9,55.234,56.191,944627,0
1998-03-09,55.789,56.39,55.083,55.186,1232475,0
1998-03-10,55.386,56.997,55.386,56.594,525755,0
1998-03-11,56.642,57.905,56.594,56.841,684049,0
1998-03-12,56.9,57.398,56.439,57.197,406959,0
1998-03-13,56.997,57.398,55.436,55.54,489918,0
1998-03-16,55.588,57.197,55.588,56.997,383032,0
1998-03-17,56.997,57.256,56.793,57.256,649774,0
1998-03-18,57.256,57.599,57.148,57.398,965524,0
1998-03-19,57.349,57.857,56.997,57.8,754678,0
1998-03-20,58.815,60.422,58.212,60.021,1775475,0
1998-03-23,59.618,60.317,59.263,59.263,591578,0
1998-03-24,59.063,59.817,59.063,59.714,273534,0
1998-03-25,60.219,60.976,59.817,60.021,680912,0
1998-03-26,60.219,60.422,59.311,60.267,571308,0
1998-03-27,60.422,60.527,59.618,59.768,493365,0
1998-03-30,59.768,60.021,59.465,59.513,311985,0
1998-03-31,59.618,61.83,59.465,61.023,844117,0
1998-04-01,60.976,60.976,59.667,59.768,696794,0
1998-04-02,59.714,60.621,59.311,59.817,412812,0
1998-04-03,60.021,61.329,59.817,60.219,531294,0
1998-04-06,60.527,60.727,58.757,59.015,654896,0
1998-04-07,59.015,59.618,57.148,57.752,541325,0
1998-04-08,57.55,57.704,56.497,56.793,820501,0
1998-04-09,56.793,58.106,56.594,57.599,558773,0
1998-04-13,57.599,57.599,55.54,56.096,721662,0
1998-04-14,55.894,58.41,55.74,57.599,961452,0
1998-04-15,57.998,58.612,57.098,57.197,727614,0
1998-04-16,57.197,59.263,56.746,59.112,1108035,0
1998-04-17,59.618,59.618,57.95,58.057,560549,0
1998-04-20,57.704,57.905,56.191,56.497,596805,0
1998-04-21,56.497,57.5,56.345,57.301,538503,0
1998-04-22,57.301,57.905,56.997,56.997,276669,0
1998-04-23,57.098,57.8,57.098,57.349,350538,0
1998-04-24,57.301,57.5,55.989,56.39,527845,0
1998-04-27,55.789,55.944,54.477,54.477,390450,0
1998-04-28,55.386,55.485,54.935,55.186,358480,0
1998-04-29,55.485,55.588,55.186,55.386,180234,0
1998-04-30,55.837,56.497,55.837,56.39,335806,0
1998-05-01,56.39,56.9,55.989,55.989,543831,0
1998-05-04,55.989,56.345,55.28,55.28,747573,0
1998-05-05,55.234,55.789,55.234,55.28,447081,0
1998-05-06,55.684,56.997,55.684,56.39,564832,0
1998-05-07,56.39,56.439,55.636,55.944,376868,0
1998-05-08,55.894,57.148,55.894,56.997,453036,0
1998-05-11,57.098,57.197,56.096,56.191,299652,0
1998-05-12,56.096,56.144,55.338,56.038,529519,0
1998-05-13,56.229,56.337,55.318,55.426,722288,0
1998-05-14,55.628,56.537,55.628,56.229,414798,0
1998-05-15,56.287,56.584,55.628,55.628,555114,0
1998-05-18,56.086,56.736,55.827,55.981,368927,0
1998-05-19,55.934,56.689,55.934,56.382,380737,0
1998-05-20,56.584,56.736,56.439,56.488,378853,0
1998-05-21,56.642,57.197,56.584,56.689,522728,0
1998-05-22,56.784,56.841,55.674,56.181,402571,0
1998-05-26,56.642,56.841,54.767,54.767,493053,0
1998-05-27,54.211,54.718,53.607,54.258,594402,0
1998-05-28,54.517,55.934,54.411,55.731,643610,0
1998-05-29,55.934,58.353,55.934,58.154,1123293,0
1998-06-01,57.95,59.263,57.645,58.907,1838162,0
1998-06-02,58.966,58.966,57.246,57.398,738483,0
1998-06-03,57.246,57.293,56.029,56.029,429946,0
1998-06-04,56.229,56.584,56.086,56.181,201963,0
1998-06-05,56.382,56.439,55.779,56.382,250028,0
1998-06-08,56.642,57.293,56.488,56.488,258070,0
1998-06-09,56.642,56.784,55.674,56.439,293075,0
1998-06-10,56.642,56.642,55.12,55.12,404140,0
1998-06-11,55.225,55.318,53.809,53.857,537043,0
1998-06-12,54.056,54.105,52.699,52.996,640061,0
1998-06-15,52.948,53.857,51.531,51.885,602761,0
1998-06-16,51.991,52.64,51.484,52.132,643825,0
1998-06-17,52.393,53.502,52.132,52.437,500052,0
1998-06-18,52.437,52.486,51.684,52.084,560237,0
1998-06-19,52.792,52.792,51.023,51.023,1789162,0
1998-06-22,51.281,51.531,50.869,51.176,420020,0
1998-06-23,51.176,51.684,51.071,51.129,248460,0
1998-06-24,51.071,51.484,51.071,51.071,783514,0
1998-06-25,51.377,52.948,51.377,52.592,869400,0
1998-06-26,52.699,52.996,52.347,52.437,681958,0
1998-06-29,52.486,52.996,51.885,51.935,724902,0
1998-06-30,52.132,52.64,51.836,52.132,700764,0
1998-07-01,52.64,53.052,52.188,52.437,446246,0
1998-07-02,52.393,52.699,51.991,52.545,417094,0
1998-07-06,52.592,53.75,52.288,52.996,521366,0
1998-07-07,52.996,54.163,52.948,53.857,500579,0
1998-07-08,54.008,54.211,53.1,53.1,419500,0
1998-07-09,53.299,53.398,52.996,53.195,242608,0
1998-07-10,53.195,53.299,52.393,52.545,395465,0
1998-07-13,52.592,52.792,51.635,51.777,573085,0
1998-07-14,51.777,51.935,51.224,51.684,617807,0
1998-07-15,51.684,51.777,50.574,50.669,666599,0
1998-07-16,50.467,51.377,49.961,50.975,646852,0
1998-07-17,50.926,50.975,50.669,50.775,718634,0
1998-07-20,50.869,50.926,50.22,50.467,510608,0
1998-07-21,50.162,50.515,49.961,50.015,991643,0
1998-07-22,50.22,50.363,49.759,50.015,444051,0
1998-07-23,50.015,50.162,49.662,49.662,454603,0
1998-07-24,49.71,49.961,48.956,49.156,418347,0
1998-07-27,49.156,49.605,48.648,49.358,371228,0
1998-07-28,49.252,49.512,48.545,48.899,503190,0
1998-07-29,49.052,49.867,49.052,49.252,503816,0
1998-07-30,49.454,50.112,49.454,49.759,331731,0
1998-07-31,49.961,49.961,49.156,49.308,343643,0
1998-08-03,49.512,50.015,49.098,49.098,515097,0
1998-08-04,49.204,49.204,45.816,46.016,764394,0
1998-08-05,46.219,46.523,42.581,43.184,1659185,0
1998-08-06,43.184,45.615,42.983,45.059,1172816,0
1998-08-07,45.107,45.816,44.859,45.059,731275,0
1998-08-10,44.907,45.003,44.505,44.603,483441,0
1998-08-11,44.555,44.649,43.289,43.797,803994,0
1998-08-12,44.094,44.294,43.797,44.201,485635,0
1998-08-13,44.191,44.695,43.884,44.084,395885,0
1998-08-14,44.084,44.341,43.729,43.884,519174,0
1998-08-17,44.144,44.649,43.93,44.594,352524,0
1998-08-18,44.594,45.31,44.341,44.389,552085,0
1998-08-19,44.495,45.003,44.238,44.284,281999,0
1998-08-20,44.436,44.495,43.778,43.884,332257,0
1998-08-21,43.778,43.93,42.611,43.424,613833,0
1998-08-24,43.729,44.144,43.376,43.623,228711,0
1998-08-25,43.575,43.93,42.813,43.07,434543,0
1998-08-26,43.07,43.07,41.75,41.902,751125,0
1998-08-27,41.796,42.208,39.049,39.205,1091425,0
1998-08-28,39.252,41.088,39.252,40.523,933760,0
1998-08-31,41.088,41.088,39.765,39.863,937210,0
1998-09-01,40.677,40.937,39.662,40.476,1577582,0
1998-09-02,40.677,40.677,38.694,39.049,1037408,0
1998-09-03,39.205,39.205,38.139,38.188,1368096,0
1998-09-04,38.082,38.849,37.326,37.68,1283149,0
1998-09-08,39.252,40.523,39.106,40.476,1026335,0
1998-09-09,40.476,40.58,39.51,39.814,1075126,0
1998-09-10,39.252,39.252,37.883,38.236,741932,0
1998-09-11,38.139,38.694,37.835,38.694,594714,0
1998-09-14,40.274,40.274,39.306,39.662,926552,0
1998-09-15,39.863,40.937,39.71,40.782,851845,0
1998-09-16,42.304,42.611,41.136,41.844,825620,0
1998-09-17,42.054,42.054,40.878,41.491,616341,0
1998-09-18,42.914,42.914,41.24,41.595,764710,0
1998-09-21,42.304,43.222,41.548,42.715,502457,0
1998-09-22,44.034,44.034,43.021,43.683,591060,0
1998-09-23,44.955,44.955,43.778,44.436,475081,0
1998-09-24,45.052,45.156,43.778,43.93,874727,0
1998-09-25,43.93,44.436,43.729,44.436,608403,0
1998-09-28,45.356,45.864,44.849,45.356,528262,0
1998-09-29,45.156,45.156,41.75,42.304,1267583,0
1998-09-30,42.304,42.304,41.24,41.902,523981,0
1998-10-01,41.902,42.513,40.733,41.032,1098845,0
1998-10-02,42.513,42.513,41.442,41.691,1027168,0
1998-10-05,41.998,42.304,40.782,41.951,764918,0
1998-10-06,43.117,43.117,40.677,41.338,721346,0
1998-10-07,41.183,41.24,38.648,39.155,1232164,0
1998-10-08,39.049,39.155,38.343,39.155,815172,0
1998-10-09,39.155,39.354,37.883,39.155,1374469,0
1998-10-12,39.662,40.063,39.049,39.049,1225371,0
1998-10-13,39.616,39.863,39.461,39.863,1413231,0
1998-10-14,40.063,40.274,39.252,39.557,1481978,0
1998-10-15,39.765,41.442,39.354,40.984,1117442,0
1998-10-16,41.691,43.623,41.691,43.117,868771,0
1998-10-19,43.117,44.744,43.117,43.529,696481,0
1998-10-20,44.144,45.971,43.93,44.545,828233,0
1998-10-21,44.545,44.744,43.93,44.649,430153,0
1998-10-22,44.545,44.955,44.191,44.955,671196,0
1998-10-23,45.769,45.971,44.341,44.649,507576,0
1998-10-26,44.955,44.955,43.836,44.238,488769,0
1998-10-27,45.156,45.156,43.623,43.884,725737,0
1998-10-28,44.144,44.238,42.411,43.117,621776,0
1998-10-29,42.914,43.93,42.304,43.222,630135,0
1998-10-30,43.729,44.284,43.27,43.836,559503,0
1998-11-02,45.558,46.984,45.558,45.971,1402157,0
1998-11-03,46.063,46.122,44.849,45.462,675897,0
1998-11-04,46.583,46.984,46.219,46.474,1055170,0
1998-11-05,46.474,46.727,46.016,46.474,1027377,0
1998-11-06,46.276,46.428,45.097,45.51,767531,0
1998-11-09,45.711,45.711,44.744,45.097,501098,0
1998-11-10,45.204,45.253,44.034,44.084,461395,0
1998-11-11,44.545,44.849,43.93,44.284,660537,0
1998-11-12,44.485,44.584,43.614,43.768,660644,0
1998-11-13,43.768,43.968,43.565,43.768,543411,0
1998-11-16,44.181,44.584,43.817,43.968,896773,0
1998-11-17,43.968,45.146,43.565,44.584,820187,0
1998-11-18,45.097,45.663,45.052,45.452,490023,0
1998-11-19,45.816,46.016,45.052,45.452,831997,0
1998-11-20,45.816,46.323,45.51,45.558,551668,0
1998-11-23,46.219,46.372,45.606,46.323,589699,0
1998-11-24,47.043,47.705,46.323,46.631,724168,0
1998-11-25,46.631,47.347,46.583,47.242,621251,0
1998-11-27,47.147,47.347,47.043,47.301,199457,0
1998-11-30,47.453,47.453,46.016,46.428,667539,0
1998-12-01,46.428,46.784,46.219,46.784,424617,0
1998-12-02,46.784,46.784,45.816,46.172,528262,0
1998-12-03,46.372,46.784,45.816,45.971,396823,0
1998-12-04,46.172,46.631,45.971,46.583,371435,0
1998-12-07,46.583,46.583,46.122,46.583,574445,0
1998-12-08,46.428,46.583,45.356,45.912,473514,0
1998-12-09,45.711,45.759,45.356,45.663,363601,0
1998-12-10,45.711,46.323,45.404,45.404,555533,0
1998-12-11,45.404,45.606,44.993,45.452,474664,0
1998-12-14,45.51,45.51,44.485,44.641,694703,0
1998-12-15,44.426,44.735,44.275,44.333,439560,0
1998-12-16,44.685,44.993,43.463,44.025,951836,0
1998-12-17,43.356,43.51,42.235,42.793,1852163,0
1998-12-18,42.793,43.107,42.543,42.64,921953,0
1998-12-21,42.897,43.356,42.744,42.793,648315,0
1998-12-22,41.319,42.543,41.107,42.543,1056422,0
1998-12-23,42.483,43.051,41.472,41.567,849966,0
1998-12-24,41.163,41.415,40.955,41.415,529519,0
1998-12-28,41.519,41.671,40.446,40.6,1076485,0
1998-12-29,40.8,40.848,40.141,40.8,1148369,0
1998-12-30,40.848,41.415,40.6,41.107,1446561,0
1998-12-31,41.107,41.721,41.107,41.259,2200926,0
1999-01-04,42.334,43.356,42.235,42.744,3009828,0
1999-01-05,43.261,43.308,42.392,42.744,1360362,0
1999-01-06,42.944,43.874,42.744,43.874,1921120,0
1999-01-07,43.817,44.181,43.261,43.356,2108771,0
1999-01-08,43.565,43.817,42.897,43.663,2173863,0
1999-01-11,44.181,44.887,44.074,44.887,2614678,0
1999-01-12,44.181,44.485,42.13,43.107,2059665,0
1999-01-13,42.543,42.64,41.519,42.235,1489502,0
1999-01-14,42.744,42.744,40.496,40.6,1343749,0
1999-01-15,41.002,41.415,40.6,40.907,1072199,0
1999-01-19,42.438,42.438,40.496,40.848,1156934,0
1999-01-20,41.002,41.061,39.774,39.883,898550,0
1999-01-21,39.774,40.034,39.316,39.374,1163413,0
1999-01-22,39.374,39.421,39.01,39.272,902731,0
1999-01-25,39.577,40.034,39.272,39.833,1007839,0
1999-01-26,40.294,40.496,39.774,40.496,836069,0
1999-01-27,41.107,41.107,39.577,39.626,753634,0
1999-01-28,40.294,40.648,39.421,40.235,701809,0
1999-01-29,40.907,41.002,39.991,40.083,860517,0
1999-02-01,40.696,41.107,40.39,41.107,919655,0
1999-02-02,42.944,43.003,41.061,41.211,974509,0
1999-02-03,43.156,43.768,42.284,42.543,2772655,0
1999-02-04,42.543,42.744,42.083,42.438,1439876,0
1999-02-05,42.543,42.543,41.319,41.721,1055170,0
1999-02-08,41.825,41.979,40.907,41.211,821965,0
1999-02-09,41.415,41.415,40.083,40.496,588654,0
1999-02-10,40.294,40.6,39.728,39.991,541530,0
1999-02-11,40.225,41.259,40.131,40.897,784246,0
1999-02-12,40.743,41.052,39.461,39.662,624596,0
1999-02-16,40.131,40.225,38.944,39.096,1654691,0
1999-02-17,39.096,40.8,39.049,40.333,1518234,0
1999-02-18,40.437,40.437,39.567,39.873,574758,0
1999-02-19,39.922,40.026,39.401,39.616,598164,0
1999-02-22,39.922,40.131,39.205,40.073,949014,0
1999-02-23,40.131,41.107,39.401,39.567,1120785,0
1999-02-24,39.616,39.72,38.684,38.84,912657,0
1999-02-25,38.84,38.84,37.451,38.168,1083273,0
1999-02-26,38.016,38.58,37.405,37.921,676941,0
1999-03-01,38.684,39.814,38.483,39.72,1453247,0
1999-03-02,39.922,40.333,38.944,39.51,1032287,0
1999-03-03,39.873,40.073,37.863,38.896,759273,0
1999-03-04,38.896,40.543,38.744,40.437,1109186,0
1999-03-05,41.153,42.035,40.897,41.979,1238954,0
1999-03-08,41.979,42.803,41.777,42.695,1347931,0
1999-03-09,42.754,42.754,41.932,42.754,1115873,0
1999-03-10,42.803,42.803,41.671,41.721,513112,0
1999-03-11,42.601,42.953,42.035,42.953,922058,0
1999-03-12,43.061,43.729,41.825,42.13,715603,0
1999-03-15,42.448,42.448,41.415,42.392,640582,0
1999-03-16,42.343,42.647,41.932,42.493,589908,0
1999-03-17,42.392,42.754,42.083,42.284,549161,0
1999-03-18,42.235,42.754,42.035,42.448,572355,0
1999-03-19,43.623,43.623,42.859,43.166,722602,0
1999-03-22,43.366,43.366,42.803,43.166,539340,0
1999-03-23,42.803,42.907,41.777,42.493,704733,0
1999-03-24,42.953,42.953,41.415,42.284,800129,0
1999-03-25,42.284,42.695,41.622,42.695,556370,0
1999-03-26,41.777,41.872,40.543,40.897,898448,0
1999-03-29,41.309,41.519,40.848,41.211,676735,0
1999-03-30,41.153,41.153,40.131,40.39,710587,0
1999-03-31,40.543,41.519,40.543,41.002,627732,0
1999-04-01,41.153,42.754,41.153,42.695,887894,0
1999-04-05,43.213,43.317,42.803,42.859,811620,0
1999-04-06,42.493,42.695,41.825,42.235,496604,0
1999-04-07,42.754,42.754,41.825,42.392,436842,0
1999-04-08,42.392,43.424,42.235,43.107,506218,0
1999-04-09,43.575,43.575,42.13,42.13,549368,0
1999-04-12,41.872,41.932,41.415,41.932,626479,0
1999-04-13,42.13,42.907,41.872,42.907,818831,0
1999-04-14,43.107,45.271,42.493,44.246,1080037,0
1999-04-15,44.446,47.433,44.341,46.717,1318674,0
1999-04-16,46.915,47.327,45.892,47.127,681855,0
1999-04-19,47.482,49.28,46.915,48.774,1250762,0
1999-04-20,48.565,48.87,45.989,46.811,825307,0
1999-04-21,46.811,48.153,45.53,46.4,1320661,0
1999-04-22,46.4,46.4,44.965,45.788,678195,0
1999-04-23,45.788,46.456,45.271,45.788,482502,0
1999-04-26,46.4,46.717,45.741,46.717,437679,0
1999-04-27,46.717,46.811,44.034,44.658,840352,0
1999-04-28,44.859,46.4,44.754,45.682,618014,0
1999-04-29,46.305,46.764,45.682,46.305,618643,0
1999-04-30,46.811,47.587,46.043,47.072,825830,0
1999-05-03,49.387,50.268,48.363,50.005,1578628,0
1999-05-04,49.595,51.855,49.338,51.855,1495984,0
1999-05-05,51.855,51.855,50.679,51.596,998539,0
1999-05-06,51.596,53.195,51.185,53.195,1044094,0
1999-05-07,53.398,54.945,53.348,54.945,1560448,0
1999-05-10,54.945,54.945,53.607,53.969,1326613,0
1999-05-11,53.969,53.969,52.575,52.888,1143143,0
1999-05-12,53.502,53.502,52.065,52.63,577368,0
1999-05-13,53.139,53.139,52.258,52.928,336017,0
1999-05-14,52.928,52.928,51.586,52.258,380630,0
1999-05-17,52.258,52.258,49.004,49.568,756246,0
1999-05-18,49.568,49.568,48.275,48.792,524293,0
1999-05-19,49.624,49.886,49.108,49.568,434019,0
1999-05-20,49.568,49.829,48.792,49.108,583117,0
1999-05-21,49.108,49.204,48.275,48.899,491172,0
1999-05-24,48.899,49.204,48.077,48.591,500889,0
1999-05-25,48.792,49.521,48.591,49.417,623867,0
1999-05-26,49.521,49.829,47.815,48.487,570998,0
1999-05-27,48.487,48.487,46.679,47.453,483130,0
1999-05-28,47.453,49.624,47.242,49.368,795530,0
1999-06-01,49.368,50.601,49.368,50.344,1353051,0
1999-06-02,50.554,50.659,49.886,50.554,558459,0
1999-06-03,50.554,51.513,50.495,51.071,516773,0
1999-06-04,51.271,51.435,47.242,50.239,930415,0
1999-06-07,50.859,52.308,50.706,52.047,873893,0
1999-06-08,52.047,52.308,50.859,52.308,934908,0
1999-06-09,52.308,52.308,50.449,51.377,459410,0
1999-06-10,51.176,51.271,50.191,51.071,388152,0
1999-06-11,51.071,51.271,48.077,49.108,556578,0
1999-06-14,49.108,50.344,48.275,50.296,484591,0
1999-06-15,50.495,50.601,48.225,48.591,644448,0
1999-06-16,48.591,48.686,47.043,48.225,777036,0
1999-06-17,48.225,50.554,47.757,49.829,1282523,0
1999-06-18,49.624,49.72,48.17,48.334,1050992,0
1999-06-21,48.535,48.638,46.934,47.395,725214,0
1999-06-22,47.606,47.656,46.829,47.043,438620,0
1999-06-23,47.043,47.242,46.314,46.829,596280,0
1999-06-24,44.034,47.606,43.986,46.727,1830742,0
1999-06-25,46.419,46.523,45.491,46.007,725318,0
1999-06-28,46.007,46.934,45.692,46.877,547386,0
1999-06-29,46.877,47.656,46.573,47.502,595655,0
1999-06-30,49.004,49.004,47.453,48.638,1034377,0
1999-07-01,48.792,49.417,47.557,48.126,921225,0
1999-07-02,48.382,48.382,47.395,47.97,525652,0
1999-07-06,47.97,48.17,47.301,47.347,805561,0
1999-07-07,47.757,48.225,47.242,48.225,679133,0
1999-07-08,48.126,48.275,47.502,47.912,526071,0
1999-07-09,47.714,48.018,47.395,47.502,541428,0
1999-07-12,47.97,48.382,47.863,48.225,381569,0
1999-07-13,48.018,48.077,47.137,47.97,582490,0
1999-07-14,48.792,48.792,47.606,47.863,438620,0
1999-07-15,48.591,48.899,48.334,48.899,569114,0
1999-07-16,49.464,49.464,48.334,48.487,413125,0
1999-07-19,48.946,49.052,47.912,48.382,412290,0
1999-07-20,48.382,48.382,47.453,47.656,300491,0
1999-07-21,47.137,47.502,45.069,45.281,1205209,0
1999-07-22,45.587,46.679,45.433,46.102,600462,0
1999-07-23,46.314,46.314,45.176,45.644,317941,0
1999-07-26,45.797,45.902,45.069,45.491,608819,0
1999-07-27,45.692,45.692,44.446,44.917,543935,0
1999-07-28,44.917,44.917,43.884,43.93,446454,0
1999-07-29,44.034,44.294,43.317,44.094,564938,0
1999-07-30,45.281,45.281,43.729,43.729,858010,0
1999-08-02,44.144,45.433,44.144,45.069,704733,0
1999-08-03,44.868,45.233,44.505,44.81,506323,0
1999-08-04,44.974,45.433,44.446,44.658,668585,0
1999-08-05,44.446,44.505,43.003,43.575,972418,0
1999-08-06,43.623,44.446,43.213,44.35,868771,0
1999-08-09,44.705,46.267,44.658,46.162,776095,0
1999-08-10,46.007,47.137,45.176,47.043,1016928,0
1999-08-11,47.091,47.091,46.053,46.362,734200,0
1999-08-12,46.563,47.137,46.409,46.612,521263,0
1999-08-13,47.395,47.705,46.612,47.705,469021,0
1999-08-16,47.912,48.018,45.882,47.337,655733,0
1999-08-17,47.337,47.337,45.366,47.082,727512,0
1999-08-18,47.082,47.705,46.774,47.502,504338,0
1999-08-19,47.395,47.606,46.152,47.547,503084,0
1999-08-20,47.547,47.705,46.821,47.082,367049,0
1999-08-23,47.806,48.018,46.974,47.606,584266,0
1999-08-24,47.606,47.806,46.305,47.395,626479,0
1999-08-25,47.291,47.291,45.942,46.409,819458,0
1999-08-26,46.456,46.456,45.731,45.731,451468,0
1999-08-27,46.409,46.409,45.107,45.213,393796,0
1999-08-30,45.413,45.413,43.958,44.535,741095,0
1999-08-31,45.318,48.018,44.744,46.67,1256612,0
1999-09-01,46.774,48.275,46.774,47.502,1362661,0
1999-09-02,47.291,48.429,46.974,47.863,1216387,0
1999-09-03,48.067,48.126,47.033,47.705,717274,0
1999-09-07,47.705,47.705,46.563,46.925,504546,0
1999-09-08,47.033,47.033,46.249,46.774,446246,0
1999-09-09,46.774,46.774,45.107,45.942,643927,0
1999-09-10,46.563,46.563,45.731,45.942,351269,0
1999-09-13,46.152,46.152,45.262,46.093,571939,0
1999-09-14,46.093,46.093,44.172,44.229,809950,0
1999-09-15,45.107,45.107,43.866,44.015,614671,0
1999-09-16,44.015,44.015,42.666,43.232,973674,0
1999-09-17,43.232,43.289,42.924,43.184,609971,0
1999-09-20,43.184,43.184,42.503,43.184,320343,0
1999-09-21,41.153,41.519,38.667,39.335,1781426,0
1999-09-22,39.289,39.289,37.05,37.777,2096339,0
1999-09-23,37.94,37.94,36.579,36.792,1174907,0
1999-09-24,37.413,37.67,36.579,36.792,1476756,0
1999-09-27,37.211,37.365,36.744,36.942,615716,0
1999-09-28,36.942,37.623,36.744,37.413,964060,0
1999-09-29,37.471,38.926,37.413,38.774,806291,0
1999-09-30,38.774,40.274,38.774,40.017,1124753,0
1999-10-01,40.063,40.848,39.596,40.848,1163205,0
1999-10-04,41.259,42.14,41.211,41.882,1099051,0
1999-10-05,42.304,42.304,41.472,41.834,1065828,0
1999-10-06,41.882,42.044,41.472,42.044,550205,0
1999-10-07,42.093,42.924,41.882,42.093,450216,0
1999-10-08,42.411,42.715,42.14,42.199,605999,0
1999-10-11,42.304,42.411,41.777,41.988,1179088,0
1999-10-12,41.988,41.988,40.687,41.211,1006690,0
1999-10-13,41.415,41.415,40.59,40.59,766170,0
1999-10-14,40.38,40.429,39.392,39.863,687914,0
1999-10-15,39.863,39.863,37.94,38.4,956849,0
1999-10-18,38.608,39.441,37.575,38.198,822070,0
1999-10-19,38.667,38.714,37.211,37.308,655628,0
1999-10-20,36.896,37.413,36.169,37.259,976912,0
1999-10-21,35.852,38.353,35.757,36.848,1797518,0
1999-10-22,36.848,36.848,35.701,36.321,966151,0
1999-10-25,36.122,37.575,35.757,37.575,664508,0
1999-10-26,35.547,35.91,33.729,34.302,2585943,0
1999-10-27,33.776,33.831,33,33.518,1090902,0
1999-10-28,33.518,33.67,33,33.363,1459204,0
1999-10-29,32.637,34.399,32.121,34.351,3193405,0
1999-11-01,32.848,33.47,31.909,32.684,1587089,0
1999-11-02,33.576,33.576,32.637,32.637,896043,0
1999-11-03,32.426,32.532,31.853,31.957,758334,0
1999-11-04,31.651,32.014,30.761,30.867,1256927,0
1999-11-05,31.183,31.805,30.352,30.5,1231326,0
1999-11-08,29.67,31.651,29.67,31.078,991643,0
1999-11-09,31.183,31.489,30.715,30.819,942014,0
1999-11-10,30.922,31.383,30.761,30.922,759066,0
1999-11-11,30.761,31.23,30.608,30.657,984855,0
1999-11-12,30.598,30.913,30.598,30.857,750915,0
1999-11-15,31.021,31.489,30.913,31.126,846934,0
1999-11-17,32.694,32.903,32.274,32.274,886533,0
1999-11-18,32.377,32.532,31.537,31.853,560653,0
1999-11-19,31.853,31.957,31.021,31.021,553967,0
1999-11-22,30.857,30.913,30.235,30.235,738378,0
1999-11-23,30.176,30.235,29.545,29.545,793754,0
1999-11-24,29.545,29.545,28.761,28.972,822383,0
1999-11-26,28.923,29.03,28.551,28.607,292133,0
1999-11-29,28.291,28.445,27.822,27.872,1068647,0
1999-11-30,27.661,29.03,27.555,28.291,2274167,0
1999-12-01,28.291,28.654,27.661,28.08,1066139,0
1999-12-02,27.661,27.872,27.142,27.25,1060082,0
1999-12-03,26.876,28.08,26.617,27.507,1560030,0
1999-12-06,27.192,27.354,26.301,26.301,989973,0
1999-12-07,26.195,26.195,25.154,25.41,1514059,0
1999-12-08,24.988,25.095,23.947,23.994,1798877,0
1999-12-09,23.994,24.051,23.468,23.68,1809220,0
1999-12-10,23.525,24.357,23.314,24.1,1636927,0
1999-12-13,24.1,24.205,23.841,23.947,910983,0
1999-12-14,23.889,24.158,23.525,23.632,1155055,0
1999-12-15,23.468,23.889,23.363,23.573,1420544,0
1999-12-16,23.42,24.051,23.42,23.573,1123186,0
1999-12-17,23.573,23.784,22.684,22.684,1792814,0
1999-12-20,22.684,22.894,22.167,22.167,1444889,0
1999-12-21,22.167,22.318,21.372,21.372,1549476,0
1999-12-22,21.64,23.269,21.583,22.786,1821969,0
1999-12-23,22.684,23.42,22.684,22.74,1480519,0
1999-12-27,22.636,22.951,22.108,22.167,1405501,0
1999-12-28,22.167,22.27,21.794,21.794,2102713,0
1999-12-29,22.108,24.051,22.005,23.468,1770459,0
1999-12-30,23.468,23.68,22.74,23.001,1335601,0
1999-12-31,22.636,23.632,22.636,23.525,972941,0
2000-01-03,23.525,24.1,22.74,22.786,1807655,0
2000-01-04,22.846,23.468,22.53,22.951,1434861,0
2000-01-05,22.951,23.314,22.217,22.217,1515833,0
2000-01-06,22.318,22.951,22.217,22.368,1326303,0
2000-01-07,22.636,23.841,22.108,23.21,1577060,0
2000-01-10,24.31,24.31,23.16,23.468,1443427,0
2000-01-11,23.468,23.573,23.104,23.363,1418036,0
2000-01-12,23.468,24.415,23.468,23.841,2091948,0
2000-01-13,23.889,24.1,23.573,23.573,1182950,0
2000-01-14,23.68,23.784,23.001,23.057,1622613,0
2000-01-18,23.16,23.632,23.057,23.104,1144711,0
2000-01-19,23.363,23.841,22.846,22.846,2644766,0
2000-01-20,22.636,22.684,21.896,21.896,1782264,0
2000-01-21,21.896,21.956,20.541,21.17,3486792,0
2000-01-24,21.534,21.583,21.007,21.007,1098007,0
2000-01-25,21.218,21.326,20.224,20.224,1261002,0
2000-01-26,20.328,20.856,20.328,20.435,977852,0
2000-01-27,20.541,20.856,20.435,20.797,674644,0
2000-01-28,20.644,20.691,19.332,19.649,1723964,0
2000-01-31,19.487,19.909,19.075,19.909,1572463,0
2000-02-01,19.86,20.541,19.487,20.119,1279390,0
2000-02-02,20.071,20.119,18.968,19.487,1058721,0
2000-02-03,19.075,19.487,18.808,19.075,1811308,0
2000-02-04,19.123,19.278,18.654,18.654,958312,0
2000-02-07,18.968,19.649,18.595,19.278,1418036,0
2000-02-08,19.487,19.649,18.492,18.492,1725740,0
2000-02-09,18.547,20.071,18.547,19.075,3006591,0
2000-02-10,19.38,19.801,18.912,19.278,2311259,0
2000-02-11,19.278,19.38,18.339,18.339,1998127,0
2000-02-14,18.377,19.659,18.377,18.702,2011291,0
2000-02-15,18.702,21.353,18.645,20.29,2743607,0
2000-02-16,21.458,21.458,20.081,20.346,1993214,0
2000-02-17,20.719,20.719,19.87,19.87,870654,0
2000-02-18,19.916,20.663,19.437,20.081,1808071,0
2000-02-22,20.138,21.621,19.974,20.719,1615822,0
2000-02-23,20.827,21.144,20.502,20.502,1216698,0
2000-02-24,20.502,21.084,19.916,19.916,1685934,0
2000-02-25,20.138,20.768,19.437,19.437,1290046,0
2000-02-28,19.496,19.87,19.229,19.332,1081499,0
2000-02-29,19.017,19.496,18.75,19.437,1477174,0
2000-03-01,19.229,19.332,18.377,18.377,1897091,0
2000-03-02,19.123,19.229,18.492,19.075,1186503,0
2000-03-03,18.857,19.659,18.595,18.75,1008153,0
2000-03-06,18.702,18.959,18.271,18.329,982448,0
2000-03-07,18.271,18.329,17.637,17.637,1439142,0
2000-03-08,17.849,18.492,17.533,17.582,1580090,0
2000-03-09,17.42,18.329,17.315,17.533,1140946,0
2000-03-10,17.745,18.492,17.42,17.745,1364854,0
2000-03-13,17.42,17.849,17.42,17.477,1207296,0
2000-03-14,17.533,17.745,17.315,17.315,1064259,0
2000-03-15,17.42,19.017,17.373,18.645,1315748,0
2000-03-16,20.29,20.559,19.332,19.545,2382827,0
2000-03-17,19.659,21.198,19.603,19.916,1712467,0
2000-03-20,20.395,20.559,19.811,19.811,871279,0
2000-03-21,19.708,20.827,19.545,20.185,1105113,0
2000-03-22,20.185,20.559,19.811,19.916,706826,0
2000-03-23,19.87,20.29,19.708,20.024,611014,0
2000-03-24,20.024,20.617,19.916,20.502,887684,0
2000-03-27,20.395,20.502,20.081,20.454,878386,0
2000-03-28,20.081,20.185,19.603,19.603,928431,0
2000-03-29,19.545,19.603,19.18,19.332,1204791,0
2000-03-30,19.437,20.242,19.332,19.916,985273,0
2000-03-31,19.87,19.916,19.437,19.811,1355663,0
2000-04-03,19.916,21.68,19.496,21.515,1758338,0
2000-04-04,22.099,23.001,21.886,22.472,3788223,0
2000-04-05,22.627,23.104,22.416,22.578,1242820,0
2000-04-06,22.578,23.104,22.368,22.52,861354,0
2000-04-07,22.52,22.578,21.307,21.307,882983,0
2000-04-10,21.68,24.224,21.458,24.224,2466832,0
2000-04-11,24.866,25.334,23.956,24.703,3378863,0
2000-04-12,24.866,25.229,24.33,24.645,1686977,0
2000-04-13,25.497,26.876,24.81,25.391,2777668,0
2000-04-14,25.603,25.975,23.43,23.43,2464640,0
2000-04-17,23.956,25.077,23.85,24.33,1520011,0
2000-04-18,24.224,24.751,24.012,24.434,1117339,0
2000-04-19,24.493,25.077,24.012,24.224,769830,0
2000-04-20,24.271,24.541,23.956,24.493,804830,0
2000-04-24,24.271,24.912,24.012,24.645,903251,0
2000-04-25,25.391,25.449,24.81,25.182,1223699,0
2000-04-26,25.125,25.497,24.912,25.018,644552,0
2000-04-27,24.81,25.018,24.434,24.703,890713,0
2000-04-28,24.645,24.703,23.16,23.478,1445099,0
2000-05-01,23.909,24.33,23.803,23.956,1531505,0
2000-05-02,23.956,25.018,23.85,24.33,762095,0
2000-05-03,24.12,24.387,24.012,24.12,680600,0
2000-05-04,24.12,24.33,24.012,24.224,493576,0
2000-05-05,24.012,24.12,23.269,23.269,584475,0
2000-05-08,23.909,24.434,23.803,23.803,699824,0
2000-05-09,23.803,24.597,23.803,23.803,892386,0
2000-05-10,23.803,24.061,23.057,23.16,681644,0
2000-05-11,23.21,24.224,23.104,23.956,552189,0
2000-05-12,24.158,24.271,23.41,23.573,856651,0
2000-05-15,23.41,23.468,22.387,22.443,1081604,0
2000-05-16,22.015,22.501,21.689,21.956,1602972,0
2000-05-17,22.015,22.501,22.015,22.015,1079512,0
2000-05-18,22.015,22.072,21.208,21.64,984015,0
2000-05-19,21.64,21.804,20.837,20.885,778811,0
2000-05-22,21.104,21.316,20.719,20.719,788739,0
2000-05-23,21.267,22.118,21.046,21.64,1096650,0
2000-05-24,21.746,22.655,21.746,22.177,736707,0
2000-05-25,21.906,22.072,21.476,21.476,703690,0
2000-05-26,21.689,21.804,20.672,20.672,805249,0
2000-05-30,21.046,22.338,21.046,21.583,1467040,0
2000-05-31,21.476,22.072,21.372,21.372,1217115,0
2000-06-01,21.689,22.816,21.64,22.501,1066663,0
2000-06-02,23.41,23.947,22.816,23.889,1492117,0
2000-06-05,24.32,24.377,23.889,24.158,1202177,0
2000-06-06,24.11,24.158,23.41,23.68,1379691,0
2000-06-07,23.622,23.736,23.304,23.573,756142,0
2000-06-08,23.573,24.158,23.573,23.784,704944,0
2000-06-09,23.784,23.841,23.25,23.304,811934,0
2000-06-12,23.353,23.41,22.816,22.816,879639,0
2000-06-13,22.816,23.41,22.816,23.25,832624,0
2000-06-14,23.304,23.841,23.2,23.622,687599,0
2000-06-15,22.338,23.2,22.338,22.711,1575909,0
2000-06-16,22.338,22.338,20.837,21.046,2128625,0
2000-06-19,21.046,21.104,19.437,20.081,2443010,0
2000-06-20,20.032,20.032,19.332,19.753,1346153,0
2000-06-21,19.545,20.138,19.545,19.753,664925,0
2000-06-22,19.753,19.87,18.902,19.219,1538504,0
2000-06-23,19.17,19.811,19.113,19.603,1316795,0
2000-06-26,19.649,19.753,19.437,19.487,607567,0
2000-06-27,19.487,20.185,19.437,19.603,1464531,0
2000-06-28,20.185,20.569,19.603,20.042,1129457,0
2000-06-29,19.811,19.811,18.041,18.041,2642158,0
2000-06-30,18.252,18.635,16.968,17.179,2990712,0
2000-07-03,17.609,18.098,17.553,17.717,1311464,0
2000-07-05,18.146,18.902,18.098,18.416,1654167,0
2000-07-06,18.368,18.416,17.774,18.252,1062170,0
2000-07-07,18.146,18.146,17.343,17.505,1142098,0
2000-07-10,17.505,18.847,17.449,18.635,1097694,0
2000-07-11,18.74,18.799,18.252,18.252,1121619,0
2000-07-12,18.472,19.219,18.416,18.472,919552,0
2000-07-13,18.902,18.902,18.519,18.575,616134,0
2000-07-14,18.635,18.683,18.203,18.309,1258807,0
2000-07-17,18.368,18.575,18.252,18.28,593671,0
2000-07-18,18.799,18.799,18.472,18.472,793128,0
2000-07-19,18.683,19.219,18.635,18.74,741199,0
2000-07-20,18.74,18.949,18.252,18.309,528578,0
2000-07-21,18.252,18.683,18.252,18.309,590745,0
2000-07-24,18.309,19.113,18.309,18.683,872114,0
2000-07-25,18.683,18.74,18.252,18.309,658865,0
2000-07-26,18.203,18.368,17.609,17.609,1057885,0
2000-07-27,17.831,18.252,17.505,17.553,703168,0
2000-07-28,17.609,18.252,17.553,17.717,405915,0
2000-07-31,17.667,17.717,17.132,17.132,1289419,0
2000-08-01,16.914,17.449,16.807,17.237,1407483,0
2000-08-02,17.449,17.505,17.285,17.343,667330,0
2000-08-03,17.4,17.937,17.237,17.831,807755,0
2000-08-04,17.717,17.831,17.609,17.717,546862,0
2000-08-07,17.609,18.368,17.609,18.098,803682,0
2000-08-08,18.146,19.278,18.098,19.007,2006379,0
2000-08-09,20.405,20.989,20.185,20.242,2929793,0
2000-08-10,20.512,20.617,19.38,19.87,2016617,0
2000-08-11,20.233,20.454,20.128,20.346,822277,0
2000-08-14,20.999,21.104,20.512,20.512,1262880,0
2000-08-15,20.617,21.056,20.185,20.559,1253686,0
2000-08-16,20.128,20.454,19.477,20.185,1524502,0
2000-08-17,20.395,20.395,19.909,20.071,837745,0
2000-08-18,20.024,20.778,20.024,20.559,971271,0
2000-08-21,20.672,21.544,20.617,21.056,1268732,0
2000-08-22,21.382,21.813,21.267,21.382,1676631,0
2000-08-23,21.382,21.382,20.512,20.512,1152128,0
2000-08-24,20.559,20.729,20.29,20.346,976389,0
2000-08-25,20.559,20.617,19.801,19.964,1057781,0
2000-08-28,19.86,20.941,19.86,20.729,1147427,0
2000-08-29,20.672,20.672,20.071,20.071,795845,0
2000-08-30,20.071,20.454,19.964,19.964,896773,0
2000-08-31,19.86,20.837,19.477,20.356,1529517,0
2000-09-01,20.233,20.559,20.071,20.128,1311464,0
2000-09-05,20.346,22.298,20.185,21.593,2053188,0
2000-09-06,21.866,23.286,21.866,22.627,2326618,0
2000-09-07,22.846,22.961,21.161,21.326,2443638,0
2000-09-08,21.326,21.326,20.454,20.454,1783517,0
2000-09-11,20.454,21.326,20.454,21.218,1115873,0
2000-09-12,20.941,21.104,19.699,19.699,2021945,0
2000-09-13,19.744,20.672,19.699,19.86,1301330,0
2000-09-14,19.909,20.233,19.584,19.639,1272283,0
2000-09-15,19.699,19.699,19.362,19.417,1227984,0
2000-09-18,19.477,20.024,18.874,19.477,1597747,0
2000-09-19,19.526,19.801,18.931,19.036,1082649,0
2000-09-20,18.828,18.874,18.223,18.28,1453770,0
2000-09-21,16.425,17.295,15.39,15.771,7156954,0
2000-09-22,15.121,16.536,15.016,16.097,3510718,0
2000-09-26,16.107,16.367,15.791,16.087,1353361,0
2000-09-27,16.051,16.051,15.277,15.687,1543626,0
2000-09-28,15.668,16.493,15.668,16.3,1111695,0
2000-09-29,16.015,16.087,15.621,15.668,1872849,0
2000-10-02,15.678,15.995,15.668,15.916,898341,0
2000-10-03,15.84,16.425,15.036,15.046,2706933,0
2000-10-04,15.447,16.202,15.323,15.811,2061859,0
2000-10-05,15.84,16.097,15.323,15.323,1504341,0
2000-10-06,15.228,15.752,14.797,15.277,2190269,0
2000-10-09,15.056,15.457,14.94,15.056,1747887,0
2000-10-10,15.056,15.361,14.797,14.807,1853001,0
2000-10-11,14.884,14.969,13.583,13.583,3029890,0
2000-10-12,14.367,14.367,13.677,13.954,2049112,0
2000-10-13,13.935,14.184,13.772,13.84,1676319,0
2000-10-16,13.925,14.884,13.925,14.442,1505177,0
2000-10-17,14.376,14.537,14.184,14.357,1145548,0
2000-10-18,14.137,14.902,13.964,14.846,1256298,0
2000-10-19,14.846,15.218,14.797,14.797,1213463,0
2000-10-20,14.797,15.419,14.71,14.931,1318360,0
2000-10-23,14.797,14.884,14.537,14.748,1139697,0
2000-10-24,14.367,14.626,14.184,14.607,2906810,0
2000-10-25,14.317,14.836,14.184,14.577,1837534,0
2000-10-26,14.404,15.228,14.367,15.14,1447294,0
2000-10-27,14.969,15.323,14.846,15.323,1213355,0
2000-10-30,15.323,16.574,15.323,16.144,1743501,0
2000-10-31,16.32,17.151,16.097,16.097,1732842,0
2000-11-01,16.759,16.855,16.097,16.097,1417933,0
2000-11-02,16.536,16.702,16.406,16.484,1072617,0
2000-11-03,16.536,16.702,15.678,15.705,1136041,0
2000-11-06,15.705,16.183,15.668,15.879,901789,0
2000-11-07,16.087,16.271,15.801,16.097,760842,0
2000-11-08,16.183,16.183,15.668,15.781,663569,0
2000-11-09,15.687,16.015,15.323,15.82,781112,0
2000-11-10,15.668,16.087,15.228,15.228,745691,0
2000-11-13,14.846,15.447,14.807,15.228,697735,0
2000-11-14,15.447,15.985,15.304,15.82,1321495,0
2000-11-15,15.936,16.348,15.83,16.035,1153906,0
2000-11-16,16.035,16.116,15.602,15.869,1229967,0
2000-11-17,15.869,16.387,15.724,16.33,1067498,0
2000-11-20,16.33,16.387,15.899,16.051,994988,0
2000-11-21,15.715,15.715,15.198,15.524,1453041,0
2000-11-22,14.969,15.494,14.787,15.38,1362558,0
2000-11-24,15.16,15.486,15.104,15.399,523981,0
2000-11-27,15.409,15.494,15.188,15.466,1092157,0
2000-11-28,15.409,15.564,15.056,15.074,779648,0
2000-11-29,15.074,15.361,15.056,15.228,758230,0
2000-11-30,15.074,15.228,14.797,15.007,1089857,0
2000-12-01,15.016,15.583,14.979,15.466,779336,0
2000-12-04,15.238,16.251,15.056,16.097,1639646,0
2000-12-05,16.554,17.486,16.164,16.904,2045766,0
2000-12-06,16.904,16.997,15.859,15.956,935848,0
2000-12-07,15.899,16.134,15.82,15.82,964060,0
2000-12-08,15.82,16.281,15.82,16.164,1146072,0
2000-12-11,16.604,16.604,16.154,16.164,1015989,0
2000-12-12,16.387,17.006,16.221,16.712,1306136,0
2000-12-13,16.554,16.807,16.231,16.406,1058512,0
2000-12-14,16.396,16.604,16.164,16.174,776828,0
2000-12-15,16.116,16.251,15.715,16.025,1075230,0
2000-12-18,16.025,17.045,15.956,16.817,1581970,0
2000-12-19,16.817,17.373,16.484,16.826,1094453,0
2000-12-20,16.826,17.123,16.29,17.035,1604852,0
2000-12-21,17.035,17.161,16.826,17.161,1255567,0
2000-12-22,17.363,18.692,17.275,18.663,1561282,0
2000-12-26,18.462,19.734,18.462,19.717,1473518,0
2000-12-27,19.717,21.335,19.717,21.218,1923314,0
2000-12-28,20.807,21.075,19.496,20.989,1653227,0
2000-12-29,20.989,20.999,20.1,20.356,1253686,0
2001-01-02,20.318,20.626,19.964,20.119,1618122,0
2001-01-03,20.138,21.075,19.717,21.046,1254521,0
2001-01-04,21.075,22.217,21.075,22.217,2214194,0
2001-01-05,22.358,22.358,21.699,21.946,1157460,0
2001-01-08,21.689,21.776,21.363,21.621,1089963,0
2001-01-09,21.611,21.65,21.084,21.267,1520428,0
2001-01-10,21.257,21.428,19.926,20.913,2112742,0
2001-01-11,20.905,21.026,20.176,20.768,2041275,0
2001-01-12,20.719,20.719,20.318,20.691,971688,0
2001-01-16,20.691,21.257,20.691,21.104,1137396,0
2001-01-17,21.114,21.409,21.075,21.198,857281,0
2001-01-18,21.198,21.476,21.153,21.372,837428,0
2001-01-19,21.363,21.458,20.999,21.161,1080037,0
2001-01-22,21.161,21.593,20.905,21.593,758438,0
2001-01-23,21.428,21.896,21.297,21.896,842964,0
2001-01-24,22.118,22.138,21.936,22.099,876400,0
2001-01-25,22.138,22.138,21.858,22.118,1009197,0
2001-01-26,22.128,22.128,21.179,22.052,828755,0
2001-01-29,22.052,22.27,21.966,22.224,943998,0
2001-01-30,22.358,23.269,22.052,23.16,1296106,0
2001-01-31,23.16,23.994,22.806,23.286,1440293,0
2001-02-01,23.468,23.545,22.874,22.991,1177519,0
2001-02-02,22.846,23.869,22.416,22.636,1776414,0
2001-02-05,22.636,23.076,22.289,23.038,1132803,0
2001-02-06,23.259,23.468,22.941,23.333,911923,0
2001-02-07,23.343,23.468,22.482,22.721,885804,0
2001-02-08,22.711,22.711,22.397,22.54,835754,0
2001-02-09,22.217,22.217,20.905,21.218,2391814,0
2001-02-12,21.611,21.689,20.817,21.448,1374782,0
2001-02-13,21.515,21.794,21.208,21.506,779230,0
2001-02-14,21.926,22.015,20.729,21.699,1920496,0
2001-02-15,21.926,23.132,21.709,22.636,1971378,0
2001-02-16,22.197,23.001,22.197,22.416,1316062,0
2001-02-20,22.425,23.17,22.425,22.646,1095918,0
2001-02-21,22.646,23.001,22.148,22.233,902209,0
2001-02-22,22.233,22.348,21.39,21.794,1179920,0
2001-02-23,21.563,21.966,21.297,21.876,1003658,0
2001-02-26,22.279,22.941,22.108,22.646,870755,0
2001-02-27,22.684,22.941,22.636,22.864,917984,0
2001-02-28,22.874,23.123,22.472,22.864,843697,0
2001-03-01,22.864,22.951,22.187,22.368,1076800,0
2001-03-02,22.368,23.505,22.368,23.296,954657,0
2001-03-05,23.296,23.717,22.961,23.717,1101142,0
2001-03-06,23.765,24.12,23.382,23.956,1023614,0
2001-03-07,23.984,24.645,23.975,24.291,1597014,0
2001-03-08,24.254,24.616,23.67,24.484,1072725,0
2001-03-09,24.484,24.636,24.214,24.521,927282,0
2001-03-12,24.301,24.31,22.646,22.826,1290778,0
2001-03-13,22.951,23.304,22.646,23.279,643089,0
2001-03-14,23.057,23.057,22.588,22.646,1026019,0
2001-03-15,22.864,22.951,21.876,22.177,1520535,0
2001-03-16,22.279,22.777,21.83,22.378,2396727,0
2001-03-19,22.416,22.864,22.197,22.74,1304674,0
2001-03-20,22.816,23.067,22.148,22.368,1416156,0
2001-03-21,22.233,22.233,21.084,21.267,1507161,0
2001-03-22,21.161,21.179,20.356,20.97,1401947,0
2001-03-23,20.97,21.699,20.626,21.544,1039495,0
2001-03-26,21.515,21.966,21.189,21.689,773277,0
2001-03-27,21.699,22.09,21.267,22.005,866996,0
2001-03-28,21.785,21.794,21.189,21.476,774631,0
2001-03-29,21.428,21.746,20.979,21.238,785605,0
2001-03-30,21.208,21.689,21.104,21.382,775054,0
2001-04-02,21.344,21.946,21.344,21.476,809950,0
2001-04-03,21.382,21.39,20.385,20.444,904297,0
2001-04-04,20.444,21.161,20.376,21.046,713617,0
2001-04-05,21.046,21.247,20.807,20.97,981193,0
2001-04-06,20.895,20.933,20.176,20.521,1663779,0
2001-04-09,20.356,21.297,19.955,21.075,1260268,0
2001-04-10,20.847,21.83,20.847,21.776,777560,0
2001-04-11,21.876,21.876,21.238,21.486,798561,0
2001-04-12,21.344,21.736,21.238,21.736,584163,0
2001-04-16,21.611,22.148,21.563,22.062,745691,0
2001-04-17,21.956,21.966,21.553,21.966,410511,0
2001-04-18,21.876,23.755,21.83,23.525,1921749,0
2001-04-19,23.24,23.4,22.655,23.123,1105426,0
2001-04-20,23.001,23.25,22.416,22.578,570579,0
2001-04-23,22.128,22.472,21.926,22.043,880473,0
2001-04-24,22.233,22.856,22.233,22.416,998646,0
2001-04-25,22.416,22.416,21.813,22.09,668062,0
2001-04-26,22.015,22.769,21.83,22.569,851637,0
2001-04-27,22.52,22.777,22.233,22.55,586670,0
2001-04-30,22.55,22.665,22.072,22.081,473723,0
2001-05-01,22.148,22.279,21.966,22.167,441856,0
2001-05-02,22.138,22.197,21.476,22.09,757185,0
2001-05-03,21.876,21.946,21.573,21.866,558459,0
2001-05-04,21.866,22.51,21.476,22.328,460559,0
2001-05-07,22.328,22.368,22.158,22.233,360150,0
2001-05-08,22.099,22.148,21.84,22.005,495562,0
2001-05-09,21.83,22.289,21.83,22.128,416155,0
2001-05-10,21.966,22.923,21.926,22.864,916940,0
2001-05-11,22.864,22.884,22.251,22.328,497963,0
2001-05-14,22.233,22.318,22.005,22.289,400795,0
2001-05-15,22.289,22.777,21.936,22.646,912551,0
2001-05-16,22.777,24.424,22.53,24.406,1549373,0
2001-05-17,23.956,25.86,23.841,24.511,3092580,0
2001-05-18,24.721,24.839,24.224,24.761,1331734,0
2001-05-21,24.761,26.092,24.454,25.621,2168953,0
2001-05-22,25.86,27.669,25.775,27.584,3988935,0
2001-05-23,27.939,28.025,26.409,26.769,2673500,0
2001-05-24,26.539,26.626,26.215,26.436,1121515,0
2001-05-25,26.205,26.529,26.092,26.215,906806,0
2001-05-29,26.215,26.589,26.043,26.272,1240521,0
2001-05-30,26.272,26.339,25.88,26.205,1083380,0
2001-05-31,26.205,26.569,26.205,26.417,757812,0
2001-06-01,26.417,27.316,26.128,27.316,1076380,0
2001-06-04,26.809,26.829,25.737,25.737,1482190,0
2001-06-05,25.737,26.49,25.631,26.483,1401738,0
2001-06-06,26.483,26.617,26.235,26.409,459100,0
2001-06-07,26.176,26.589,26.128,26.579,605162,0
2001-06-08,26.626,27.133,26.539,27.133,682166,0
2001-06-11,27.123,27.133,26.409,26.464,471321,0
2001-06-12,26.092,26.176,25.947,26.128,554487,0
2001-06-13,25.679,26.272,25.679,25.957,830635,0
2001-06-14,25.947,25.957,24.93,25.135,642359,0
2001-06-15,24.77,25.497,24.77,25.391,781529,0
2001-06-18,25.631,26.043,25.363,25.746,909415,0
2001-06-19,25.603,25.86,25.4,25.535,658137,0
2001-06-20,25.86,26.254,25.631,26.101,695435,0
2001-06-21,26.092,26.119,25.545,26.119,551250,0
2001-06-22,26.109,26.109,25.334,25.343,546654,0
2001-06-25,25.085,25.085,24.587,24.711,801487,0
2001-06-26,23.947,25.067,23.775,24.857,978686,0
2001-06-27,24.94,25.766,24.875,25.267,597431,0
2001-06-28,25.267,25.88,25.229,25.87,639853,0
2001-06-29,25.87,26.043,25.4,25.4,880057,0
2001-07-02,25.41,26.301,25.4,25.995,643300,0
2001-07-03,25.86,26.043,25.4,25.89,446246,0
2001-07-05,25.89,25.89,25.315,25.756,558148,0
2001-07-06,25.746,25.899,25.41,25.507,594402,0
2001-07-09,25.517,25.766,25.201,25.479,421691,0
2001-07-10,25.631,25.689,25.239,25.689,423155,0
2001-07-11,25.689,26.436,25.641,26.262,717063,0
2001-07-12,26.31,27.22,26.272,27.172,877027,0
2001-07-13,27.22,27.22,26.749,26.914,664090,0
2001-07-16,26.99,27.507,26.97,27.335,623134,0
2001-07-17,27.25,28.167,27.038,28.129,1075438,0
2001-07-18,28.129,28.129,27.716,28.119,612479,0
2001-07-19,28.129,28.588,27.852,28.119,874205,0
2001-07-20,28.177,29.125,27.939,28.713,1495461,0
2001-07-23,28.483,28.674,26.799,27.076,1376140,0
2001-07-24,26.769,27.201,25.048,25.391,2012646,0
2001-07-25,25.391,25.86,25.008,25.756,1591686,0
2001-07-26,25.679,26.205,25.391,26.128,845471,0
2001-07-27,25.908,26.063,25.584,25.86,748408,0
2001-07-30,25.86,25.937,25.4,25.67,531921,0
2001-07-31,25.67,26.128,25.593,25.927,738378,0
2001-08-01,25.927,26.043,25.545,25.766,801693,0
2001-08-02,26.128,26.128,25.66,25.89,669212,0
2001-08-03,25.89,25.89,25.479,25.631,563477,0
2001-08-06,25.631,25.727,25.4,25.439,561385,0
2001-08-07,25.229,25.439,25.048,25.419,379899,0
2001-08-08,25.145,25.267,24.32,24.415,660226,0
2001-08-09,24.454,24.454,23.821,24.357,892804,0
2001-08-10,24.406,25.095,24.32,24.93,707765,0
2001-08-13,24.949,25.229,24.684,25.095,874834,0
2001-08-14,24.866,24.902,24.55,24.636,498174,0
2001-08-15,24.949,25.287,24.82,24.94,517084,0
2001-08-16,24.77,24.894,24.397,24.82,403093,0
2001-08-17,25.018,25.018,24.002,24.081,854146,0
2001-08-20,24.081,24.081,23.028,23.324,1038766,0
2001-08-21,23.314,23.324,22.618,22.636,899698,0
2001-08-22,22.941,23.363,22.646,23.19,1299240,0
2001-08-23,23.123,23.123,22.482,22.941,530459,0
2001-08-24,22.941,23.468,22.864,23.151,623970,0
2001-08-27,23.16,23.16,22.569,22.884,632850,0
2001-08-28,23.028,23.353,23.028,23.18,908162,0
2001-08-29,23.304,23.382,22.636,22.674,588238,0
2001-08-30,22.443,22.874,21.794,21.896,1047230,0
2001-08-31,21.926,22.578,21.926,22.482,580820,0
2001-09-04,22.482,23.448,22.482,22.884,677466,0
2001-09-05,22.894,23.17,22.665,23.038,745588,0
2001-09-06,22.665,22.75,22.298,22.348,545086,0
2001-09-07,21.975,22.062,21.189,21.563,925299,0
2001-09-10,21.534,21.709,20.951,21.026,823322,0
2001-09-17,19.268,19.352,18.645,18.828,1477069,0
2001-09-18,18.262,18.789,18.118,18.175,1334033,0
2001-09-19,18.3,18.396,16.942,17.677,1331630,0
2001-09-20,17.198,17.275,16.536,16.904,1000525,0
2001-09-21,16.061,17.43,15.936,16.261,1772859,0
2001-09-24,16.144,17.198,16.144,16.787,2557315,0
2001-09-25,16.741,17.343,16.712,16.885,1650513,0
2001-09-26,16.377,16.865,16.193,16.377,1699930,0
2001-09-27,16.144,16.574,15.956,16.51,1190577,0
2001-09-28,16.554,17.065,16.519,16.914,959254,0
2001-10-01,16.932,16.932,16.068,16.377,1092784,0
2001-10-02,16.519,16.787,16.281,16.777,1272702,0
2001-10-03,16.702,16.96,16.425,16.759,1033750,0
2001-10-04,16.787,17.198,16.529,16.875,1110756,0
2001-10-05,16.777,16.987,16.712,16.95,822800,0
2001-10-08,16.759,16.836,16.474,16.536,537979,0
2001-10-09,16.377,16.574,16.29,16.377,489814,0
2001-10-10,16.29,16.968,16.281,16.682,1048378,0
2001-10-11,16.712,17.563,16.712,17.373,1236239,0
2001-10-12,17.525,17.707,16.942,17.563,996139,0
2001-10-15,17.525,17.839,17.171,17.573,825099,0
2001-10-16,17.582,17.803,17.477,17.677,788427,0
2001-10-17,17.657,17.879,17.343,17.373,1185250,0
2001-10-18,17.343,17.477,17.065,17.305,858219,0
2001-10-19,17.43,17.505,17.179,17.373,692825,0
2001-10-22,17.391,17.888,17.246,17.888,1031977,0
2001-10-23,18.059,18.059,17.256,17.373,1176367,0
2001-10-24,17.161,17.315,17.123,17.198,1235926,0
2001-10-25,16.741,17.637,16.634,17.637,876610,0
2001-10-26,17.553,18.349,17.373,18.28,940865,0
2001-10-29,18.165,18.213,17.687,17.927,923310,0
2001-10-30,17.927,17.927,16.885,16.942,678091,0
2001-10-31,17.016,17.325,16.885,17.094,662628,0
2001-11-01,17.065,17.599,16.682,17.42,814860,0
2001-11-02,17.237,18.146,17.237,17.755,576951,0
2001-11-05,17.617,17.983,17.391,17.457,941598,0
2001-11-06,17.275,17.486,16.968,17.457,884235,0
2001-11-07,17.275,17.477,17.035,17.325,593880,0
2001-11-08,17.256,17.755,17.246,17.42,515832,0
2001-11-09,17.246,17.888,17.179,17.627,657196,0
2001-11-12,17.573,17.707,17.343,17.553,419602,0
2001-11-13,17.553,18.185,17.553,18.069,697421,0
2001-11-14,18.28,19.249,18.252,18.998,1236341,0
2001-11-15,19.62,21.602,19.526,21.277,4798990,0
2001-11-16,21.277,21.602,20.847,21.144,1891867,0
2001-11-19,21.238,21.858,21.228,21.821,1896358,0
2001-11-20,21.821,21.821,21.161,21.409,1180861,0
2001-11-21,20.961,21.094,19.984,20.204,1752484,0
2001-11-23,20.224,20.875,20.224,20.682,481246,0
2001-11-26,20.729,20.979,20.512,20.71,647999,0
2001-11-27,20.895,20.895,20.464,20.768,835651,0
2001-11-28,20.473,20.682,20.262,20.318,780590,0
2001-11-29,20.318,20.336,20.032,20.309,994777,0
2001-11-30,20.29,20.895,20.242,20.682,1652913,0
2001-12-03,20.502,20.768,19.945,20.395,1354826,0
2001-12-04,20.252,20.663,20.081,20.493,1027796,0
2001-12-05,20.493,21.515,20.493,21.153,1410933,0
2001-12-06,21.238,21.717,20.865,21.64,1008467,0
2001-12-07,21.515,21.515,20.654,20.885,900328,0
2001-12-10,20.885,20.885,20.376,20.837,2371126,0
2001-12-11,20.961,21.876,20.827,21.544,1533492,0
2001-12-12,21.602,22.298,21.238,21.946,2378546,0
2001-12-13,21.995,21.995,21.39,21.65,840146,0
2001-12-14,21.515,22.298,21.467,22.197,1302585,0
2001-12-17,22.279,22.894,22.167,22.665,1373425,0
2001-12-18,22.53,23.583,22.53,23.343,2241571,0
2001-12-19,22.711,23.076,22.694,22.874,1121515,0
2001-12-20,22.806,22.856,22.024,22.158,1713095,0
2001-12-21,22.158,22.251,21.776,21.975,1175639,0
2001-12-24,21.573,22.099,21.573,21.83,506638,0
2001-12-26,21.583,22.224,21.583,22.072,1228192,0
2001-12-27,21.83,22.368,21.756,22.148,920911,0
2001-12-28,22.148,22.289,21.995,22.279,488562,0
2001-12-31,22.158,22.501,21.985,21.985,733259,0
2002-01-02,21.717,22.148,21.525,22.099,647793,0
2002-01-03,22.158,22.158,21.717,21.975,1051095,0
2002-01-04,22.158,22.665,21.916,22.51,1097172,0
2002-01-07,23.17,23.391,22.884,22.884,1866895,0
2002-01-08,22.884,22.884,22.177,22.618,577998,0
2002-01-09,22.627,23.269,22.627,22.864,804727,0
2002-01-10,22.856,22.864,22.368,22.472,1348138,0
2002-01-11,22.338,22.894,22.158,22.368,1049738,0
2002-01-14,22.108,22.158,21.699,21.709,698780,0
2002-01-15,21.709,21.876,20.905,21.094,1348036,0
2002-01-16,21.104,21.104,20.11,20.11,1837849,0
2002-01-17,20.224,20.224,19.161,20.09,3047236,0
2002-01-18,20.09,20.758,19.801,20.405,1366004,0
2002-01-22,20.224,20.607,19.85,20.328,1441963,0
2002-01-23,20.328,20.502,19.87,20.483,1590015,0
2002-01-24,20.541,21.525,20.328,21.208,1515206,0
2002-01-25,21.161,21.858,21.094,21.553,1207922,0
2002-01-28,21.553,21.936,21.515,21.916,587506,0
2002-01-29,21.876,22.197,21.144,21.372,1723545,0
2002-01-30,21.287,21.83,21.066,21.726,1279283,0
2002-01-31,21.794,22.118,21.64,22.052,937417,0
2002-02-01,21.975,22.118,21.247,21.866,935327,0
2002-02-04,21.866,21.866,21.114,21.144,904819,0
2002-02-05,20.895,21.104,20.309,20.607,1241356,0
2002-02-06,20.425,20.502,19.603,19.659,1156934,0
2002-02-07,19.717,19.945,19.659,19.753,1226939,0
2002-02-08,19.717,21.866,19.342,21.66,3107209,0
2002-02-11,22.033,22.971,21.65,22.608,1974303,0
2002-02-12,22.806,22.874,22.358,22.694,1135307,0
2002-02-13,22.694,23.076,22.684,23.018,885596,0
2002-02-14,23.057,23.123,22.569,22.588,981719,0
2002-02-15,22.786,23.19,22.731,22.894,1093619,0
2002-02-19,22.588,22.777,22.177,22.241,576221,0
2002-02-20,22.251,22.472,21.896,22.453,1065932,0
2002-02-21,22.55,23.938,22.453,23.391,1797100,0
2002-02-22,22.836,23.343,22.588,23.324,1564209,0
2002-02-25,23.478,24.531,23.478,24.521,1524817,0
2002-02-26,24.674,26.137,24.415,26.015,3698265,0
2002-02-27,25.746,25.831,24.684,25.555,2372383,0
2002-02-28,25.545,26.215,25.372,25.517,1148681,0
2002-03-01,25.048,25.315,24.77,25.038,1550519,0
2002-03-04,25.095,25.89,25.095,25.88,1386272,0
2002-03-05,25.517,25.564,24.79,25.164,971271,0
2002-03-06,25.125,25.84,25.048,25.831,716437,0
2002-03-07,25.927,26.073,25.785,25.88,1517922,0
2002-03-08,25.88,26.281,25.746,26.053,888731,0
2002-03-11,25.84,26.281,25.611,26.176,946508,0
2002-03-12,25.804,26.769,25.679,26.262,1177834,0
2002-03-13,26.215,26.215,25.058,25.564,1526073,0
2002-03-14,25.621,25.689,24.988,25.651,2023722,0
2002-03-15,25.698,25.89,25.048,25.526,1287435,0
2002-03-18,25.517,25.813,25.154,25.459,1777458,0
2002-03-19,25.419,26.063,25.391,25.927,1488563,0
2002-03-20,23.889,24.1,23.41,23.563,5773394,0
2002-03-21,23.382,23.391,22.684,23.16,2342709,0
2002-03-22,22.777,23.151,22.55,22.884,1463175,0
2002-03-25,22.721,22.731,21.756,22.072,1358481,0
2002-03-26,21.946,22.903,21.886,22.856,1626691,0
2002-03-27,22.856,23.495,22.769,23.382,1511132,0
2002-03-28,23.333,24.357,23.269,23.727,1171354,0
2002-04-01,22.033,22.233,21.709,21.985,3041487,0
2002-04-02,21.985,21.985,21.297,21.409,1954448,0
2002-04-03,21.428,21.428,20.425,20.512,2314291,0
2002-04-04,20.366,20.597,19.772,20.502,2250242,0
2002-04-05,20.739,21.372,20.607,21.353,2007424,0
2002-04-08,20.607,21.506,20.512,21.307,1461919,0
2002-04-09,21.297,21.297,20.905,21.056,1060709,0
2002-04-10,21.267,21.896,21.104,21.84,1781532,0
2002-04-11,21.583,21.67,20.97,20.989,947239,0
2002-04-12,20.999,21.344,20.415,21.316,1172502,0
2002-04-15,21.326,21.372,20.778,21.114,1041067,0
2002-04-16,21.372,21.985,21.363,21.985,864279,0
2002-04-17,21.583,21.84,21.363,21.573,886223,0
2002-04-18,21.583,21.63,21.016,21.084,1008153,0
2002-04-19,21.709,21.794,21.104,21.277,852894,0
2002-04-22,21.066,21.267,20.415,21.134,1034377,0
2002-04-23,20.905,21.267,20.875,21.066,1002092,0
2002-04-24,20.97,21.886,20.97,21.611,3663055,0
2002-04-25,21.297,21.326,21.066,21.153,1242508,0
2002-04-26,21.344,21.344,20.827,21.094,1155679,0
2002-04-29,21.228,21.228,20.214,20.214,893637,0
2002-04-30,20.214,21.326,20.176,20.644,1177207,0
2002-05-01,20.626,20.768,19.744,20.7,866160,0
2002-05-02,20.617,21.428,20.502,21.297,1748203,0
2002-05-03,21.297,21.297,19.762,20.739,1082856,0
2002-05-06,20.549,20.739,19.899,19.909,954761,0
2002-05-07,20.1,20.644,19.772,20.061,1253790,0
2002-05-08,20.176,20.559,19.955,20.512,981611,0
2002-05-09,20.464,20.682,20.346,20.464,1001467,0
2002-05-10,20.464,20.531,19.899,20.185,821024,0
2002-05-13,20.425,20.425,19.781,20.166,595761,0
2002-05-14,20.435,20.999,20.435,20.979,701182,0
2002-05-15,21.084,21.267,20.807,21.228,975973,0
2002-05-16,20.989,20.999,20.233,20.729,1603076,0
2002-05-17,20.71,21.026,20.663,20.951,887162,0
2002-05-20,21.084,21.238,20.768,20.999,728973,0
2002-05-21,21.179,21.363,20.837,20.865,1311047,0
2002-05-22,20.663,20.923,20.464,20.905,1009405,0
2002-05-23,20.885,21.363,20.569,21.238,946508,0
2002-05-24,20.999,21.344,20.989,21.046,828550,0
2002-05-28,21.046,21.114,20.663,20.749,693138,0
2002-05-29,20.749,20.941,20.626,20.672,699929,0
2002-05-30,20.579,20.672,19.909,20.385,1045245,0
2002-05-31,20.512,20.895,20.204,20.454,916417,0
2002-06-03,20.454,20.663,19.86,19.909,985585,0
2002-06-04,19.821,19.831,18.998,19.19,1678720,0
2002-06-05,19.332,19.994,19.268,19.916,1073873,0
2002-06-06,20.024,20.052,19.278,19.447,1208237,0
2002-06-07,19.447,19.679,19.258,19.447,881309,0
2002-06-10,19.447,19.753,19.085,19.593,894371,0
2002-06-11,19.629,19.734,18.818,18.931,799606,0
2002-06-12,18.769,18.883,18.088,18.883,2433088,0
2002-06-13,18.75,18.759,18.022,18.146,1617808,0
2002-06-14,17.956,18.29,17.515,17.956,1636927,0
2002-06-17,17.869,18.146,17.198,18.137,2819254,0
2002-06-18,18.051,18.711,17.755,18.663,1889044,0
2002-06-19,18.998,19.219,18.309,18.509,2981409,0
2002-06-20,18.098,18.252,17.515,17.525,2370709,0
2002-06-21,17.525,18.078,17.515,17.831,1203430,0
2002-06-24,17.627,17.839,17.315,17.697,1103546,0
2002-06-25,17.707,18.003,17.4,17.515,1259120,0
2002-06-26,17.449,17.543,17.025,17.496,1161217,0
2002-06-27,17.677,17.707,17.171,17.256,1110337,0
2002-06-28,17.305,17.726,17.305,17.457,1490653,0
2002-07-01,17.582,17.592,16.904,16.942,2120372,0
2002-07-02,16.836,16.942,16.32,16.493,2062069,0
2002-07-03,16.484,16.484,15.659,16.416,1678720,0
2002-07-05,16.644,17.363,16.464,17.275,1189012,0
2002-07-08,17.373,17.439,16.932,17.075,1090589,0
2002-07-09,17.025,17.151,16.33,16.377,1013063,0
2002-07-10,16.377,16.564,15.715,15.791,1599837,0
2002-07-11,15.678,16.154,14.856,15.743,2109189,0
2002-07-12,15.705,15.909,15.361,15.592,2383456,0
2002-07-15,15.583,18.339,14.817,15.629,2724906,0
2002-07-16,15.715,15.715,14.94,15.429,1558461,0
2002-07-17,15.534,15.811,14.987,15.208,1277928,0
2002-07-18,15.16,15.39,14.748,14.846,945148,0
2002-07-19,14.846,15.007,14.127,14.94,1781426,0
2002-07-22,14.931,15.486,14.241,14.787,2115771,0
2002-07-23,15.361,15.534,14.051,14.231,2639231,0
2002-07-24,14.042,15.859,13.907,15.82,2347827,0
2002-07-25,15.82,15.916,14.912,15.869,1903151,0
2002-07-26,15.869,16.077,14.865,15.351,1405082,0
2002-07-29,16.087,16.797,15.38,16.653,1776936,0
2002-07-30,16.554,16.977,15.956,16.377,1749979,0
2002-07-31,16.134,16.544,15.869,16.271,819666,0
2002-08-01,16.087,16.33,15.781,16.231,1328286,0
2002-08-02,15.909,15.985,14.501,14.652,1709124,0
2002-08-05,14.652,14.787,13.867,13.916,1536102,0
2002-08-06,14.088,14.921,14.06,14.617,2096442,0
2002-08-07,14.69,14.767,14.051,14.567,1572152,0
2002-08-08,14.537,14.997,14.271,14.969,938254,0
2002-08-09,14.607,15.007,14.557,14.921,1058721,0
2002-08-12,14.69,14.7,14.137,14.184,1612898,0
2002-08-13,14.194,14.194,13.867,13.907,1882984,0
2002-08-14,13.677,13.907,12.384,13.525,3883201,0
2002-08-15,13.639,13.859,13.255,13.716,2287019,0
2002-08-16,13.417,13.696,12.959,13.686,2368411,0
2002-08-19,13.686,14.013,13.601,13.639,2141370,0
2002-08-20,13.639,13.716,13.255,13.255,1662317,0
2002-08-21,13.35,13.925,13.209,13.583,1854880,0
2002-08-22,13.677,13.954,13.593,13.734,1160489,0
2002-08-23,13.867,13.964,13.593,13.897,1047647,0
2002-08-26,13.993,13.993,13.639,13.877,1071990,0
2002-08-27,13.964,14.098,13.639,13.791,744229,0
2002-08-28,13.743,13.743,13.172,13.265,987256,0
2002-08-29,13.255,13.265,12.95,13.189,1204372,0
2002-08-30,13.004,13.172,12.71,12.71,1057364,0
2002-09-03,12.453,12.453,11.8,11.857,2271448,0
2002-09-04,11.8,12.147,11.772,12.108,1883299,0
2002-09-05,11.993,12.042,11.746,11.933,1129248,0
2002-09-06,11.993,12.099,11.933,11.963,1220984,0
2002-09-09,11.866,11.983,11.677,11.983,2534539,0
2002-09-10,11.993,12.394,11.848,12.307,2515522,0
2002-09-11,12.317,12.404,12.184,12.297,1023406,0
2002-09-12,12.26,12.297,11.923,11.993,1115037,0
2002-09-13,11.943,11.943,11.562,11.716,1665345,0
2002-09-16,11.736,11.848,11.621,11.677,995091,0
2002-09-17,11.63,11.639,10.976,10.986,3221092,0
2002-09-18,10.815,10.89,9.935,10.29,4485854,0
2002-09-19,10.155,10.403,9.906,9.955,2365484,0
2002-09-20,9.965,10.106,9.551,9.581,2247628,0
2002-09-23,9.514,9.533,8.5277,8.5277,4229455,0
2002-09-24,8.5375,8.5564,7.5517,7.9823,4136048,0
2002-09-25,8.078,8.2504,7.6663,8.2504,4171049,0
2002-09-26,8.3651,8.7383,8.2597,8.6713,2455028,0
2002-09-27,8.6618,8.7192,8.3651,8.4129,2360052,0
2002-09-30,8.3268,8.5851,8.0012,8.3555,2181492,0
2002-10-01,8.4224,8.7862,8.0587,8.7862,2494521,0
2002-10-02,8.6808,8.6808,7.8291,8.0874,2459937,0
2002-10-03,8.1065,8.2118,7.8291,7.9535,1598268,0
2002-10-04,7.9916,8.1354,7.5705,7.8385,1876403,0
2002-10-07,7.8385,7.9151,7.4272,7.4272,1626377,0
2002-10-08,7.5993,7.7143,7.1687,7.3312,1615615,0
2002-10-09,7.3312,7.3695,6.6804,6.69,1787800,0
2002-10-10,6.7283,7.207,6.6518,6.9009,2161119,0
2002-10-11,7.0729,7.8099,7.0634,7.6761,1600774,0
2002-10-14,7.6761,7.7143,7.4272,7.6376,1768576,0
2002-10-15,8.3651,8.4319,8.0874,8.4319,1339779,0
2002-10-16,8.4319,8.4319,7.7143,7.7236,1506639,0
2002-10-17,7.9916,8.3268,7.9535,8.1545,1199879,0
2002-10-18,7.9916,8.0012,7.6184,7.8675,1620213,0
2002-10-21,7.9342,8.3268,7.6953,8.1641,2228303,0
2002-10-22,8.1641,8.8819,7.9916,8.8053,2474461,0
2002-10-23,8.8437,8.9583,8.5564,8.7667,1286390,0
2002-10-24,8.8243,9.314,8.6044,8.7096,1165713,0
2002-10-25,8.6138,8.7383,8.4608,8.518,1459833,0
2002-10-28,8.6523,9.0256,8.6523,8.7,1289317,0
2002-10-29,8.7096,8.8531,8.078,8.298,1248253,0
2002-10-30,8.3074,8.5086,7.1973,7.628,6920924,0
2002-10-31,7.5898,7.5993,6.5656,6.6804,10098763,0
2002-11-01,6.671,6.6804,6.2115,6.403,5744556,0
2002-11-04,6.6325,7.1399,6.5753,6.8242,5284624,0
2002-11-05,6.8336,6.939,6.4604,6.9009,3061860,0
2002-11-06,6.9009,7.2356,6.8719,7.159,2525029,0
2002-11-07,7.159,7.2451,6.8912,7.1112,2348141,0
2002-11-08,7.0157,7.0539,6.6518,6.7095,1902419,0
2002-11-11,6.6804,6.69,6.3456,6.403,1575702,0
2002-11-12,6.403,6.7668,6.1158,6.4604,2629827,0
2002-11-13,6.6518,6.7095,6.2786,6.6325,2640065,0
2002-11-14,6.8529,6.8719,6.671,6.7954,1026438,0
2002-11-15,6.7954,6.7954,6.5177,6.6518,1661377,0
2002-11-18,6.6615,6.8813,6.6518,6.671,1896464,0
2002-11-19,6.671,6.7858,6.5656,6.6325,1509147,0
2002-11-20,6.6325,6.7762,6.6137,6.6998,1825623,0
2002-11-21,6.7954,7.3695,6.7477,7.1973,4010354,0
2002-11-22,7.1687,7.7045,7.0346,7.6761,8714579,0
2002-11-25,7.7045,7.7334,7.4272,7.6376,3280125,0
2002-11-26,7.6376,7.6376,7.4749,7.542,1875669,0
2002-11-27,7.561,7.8578,7.5517,7.8482,3108043,0
2002-11-29,7.896,7.9823,7.8291,7.8865,1838894,0
2002-12-02,7.9439,7.9916,7.7143,7.8482,2532135,0
2002-12-03,7.7906,7.8196,7.3695,7.4272,2171669,0
2002-12-04,7.2741,7.4653,6.939,7.3218,2583019,0
2002-12-05,7.341,7.4558,7.2643,7.3602,1387214,0
2002-12-06,7.3602,7.3602,7.1304,7.1879,1639123,0
2002-12-09,7.2262,7.2451,6.8912,6.8912,1283777,0
2002-12-10,6.9677,7.1782,6.8912,7.1497,1517609,0
2002-12-11,7.1208,7.159,6.9677,7.0824,1328809,0
2002-12-12,7.0824,7.1112,6.8719,6.9677,1122560,0
2002-12-13,6.9199,6.9677,6.805,6.8144,1028736,0
2002-12-16,6.8242,7.159,6.8242,7.159,1648318,0
2002-12-17,7.159,7.159,6.9963,7.0157,1215134,0
2002-12-18,6.9868,6.9868,6.5753,6.6137,3462761,0
2002-12-19,6.5942,6.6518,6.3456,6.355,3362041,0
2002-12-20,6.537,6.69,6.4125,6.5082,4108986,0
2002-12-23,6.5082,6.5082,6.3361,6.355,2269570,0
2002-12-24,6.403,6.4125,6.3263,6.3456,823636,0
2002-12-26,6.355,6.5656,6.355,6.4221,1629091,0
2002-12-27,6.4508,6.4604,6.3072,6.3167,1861670,0
2002-12-30,6.3167,6.4796,6.2786,6.4508,2133116,0
2002-12-31,6.4508,6.69,6.4412,6.5177,2974933,0
2003-01-02,6.6039,6.7379,6.5177,6.7189,2919974,0
2003-01-03,6.6998,6.7283,6.47,6.4891,1801698,0
2003-01-06,6.4891,6.805,6.4891,6.7762,5084747,0
2003-01-07,6.805,6.9009,6.7283,6.7283,2853939,0
2003-01-08,6.6998,6.7668,6.6039,6.6233,2357755,0
2003-01-09,6.6518,6.7668,6.6518,6.69,2181179,0
2003-01-10,6.6615,6.7668,6.6233,6.757,2189953,0
2003-01-13,6.7954,6.8336,6.7095,6.8336,1941289,0
2003-01-14,6.8336,7.0157,6.7954,6.958,2791253,0
2003-01-15,6.9773,6.9868,6.671,6.6804,2211166,0
2003-01-16,6.7095,6.7283,6.5177,6.5656,2430891,0
2003-01-17,6.5273,6.6233,6.4319,6.47,2477280,0
2003-01-21,6.5177,6.6421,6.4604,6.5656,1932824,0
2003-01-22,6.4604,6.4796,6.2691,6.2881,2507372,0
2003-01-23,6.3361,6.537,6.3263,6.3838,2261838,0
2003-01-24,6.3743,6.4319,6.1541,6.183,2343335,0
2003-01-27,6.0393,6.0873,5.7329,5.781,3076594,0
2003-01-28,5.8381,5.9053,5.7905,5.8097,2111385,0
2003-01-29,5.7998,5.7998,5.4841,5.6372,3028324,0
2003-01-30,5.6949,5.7426,5.0054,5.1205,6152980,0
2003-01-31,5.1395,5.1973,4.9005,5.0726,4190169,0
2003-02-03,5.0824,5.1299,4.929,4.9484,2522837,0
2003-02-04,4.929,4.929,4.039,4.3261,12781875,0
2003-02-05,4.0294,4.1153,3.4551,3.5124,13734654,0
2003-02-06,3.2062,3.4934,3.2062,3.4168,8061667,0
2003-02-07,3.7326,3.9912,3.6848,3.8667,8793359,0
2003-02-10,3.9244,4.307,3.9244,4.1922,9235528,0
2003-02-11,4.2493,4.2685,3.972,4.0198,3549378,0
2003-02-12,3.9814,4.0009,3.7901,3.8474,2310318,0
2003-02-13,3.8764,3.9626,3.7615,3.8952,1838997,0
2003-02-14,3.9049,3.9626,3.7615,3.8571,1745068,0
2003-02-18,3.8571,4.2401,3.8571,4.0677,3576542,0
2003-02-19,4.058,4.0773,3.8859,4.0294,2061544,0
2003-02-20,4.0677,4.0868,3.9049,4.0677,1959779,0
2003-02-21,4.0677,4.173,3.972,4.0677,1835026,0
2003-02-24,3.9049,3.9814,3.8859,3.8859,1266956,0
2003-02-25,3.8571,4.0009,3.7806,3.9244,1644451,0
2003-02-26,3.8764,3.9244,3.7806,3.8188,867830,0
2003-02-27,3.9145,3.9431,3.8381,3.9335,840668,0
2003-02-28,3.9244,3.9529,3.8188,3.8284,1381154,0
2003-03-03,3.8381,3.9814,3.8284,3.9049,1261314,0
2003-03-04,3.8764,3.9049,3.8284,3.8284,1316585,0
2003-03-05,4.0198,4.2973,3.8952,4.1061,3105536,0
2003-03-06,4.1539,4.1539,3.972,3.9912,1385544,0
2003-03-07,3.9335,4.039,3.8571,4.0198,1869823,0
2003-03-10,4.0198,4.0198,3.723,3.7326,2142624,0
2003-03-11,3.7326,3.8188,3.6274,3.6657,1768473,0
2003-03-12,3.8091,3.8284,3.6083,3.704,1030408,0
2003-03-13,3.7806,3.8381,3.6848,3.8091,1224431,0
2003-03-14,3.8381,3.8859,3.723,3.7519,934074,0
2003-03-17,3.704,3.9244,3.6369,3.8952,1920078,0
2003-03-18,3.3499,4.1153,3.3499,4.058,1968868,0
2003-03-19,4.0773,4.3547,4.0773,4.2113,2574346,0
2003-03-20,4.2113,4.575,4.0868,4.4124,2946407,0
2003-03-21,4.6419,5.1205,4.5366,5.1205,5624506,0
2003-03-24,5.0344,5.0439,4.6612,4.7567,3571528,0
2003-03-25,4.7567,4.9387,4.7091,4.8812,2085471,0
2003-03-26,4.8812,4.9005,4.8334,4.8334,1448130,0
2003-03-27,4.795,5.1684,4.7567,5.0824,2895944,0
2003-03-28,5.0824,5.1875,4.9387,4.9387,1869193,0
2003-03-31,4.8716,4.9769,4.6513,4.9484,2020587,0
2003-04-01,4.9484,5.2159,4.8812,4.9484,1982557,0
2003-04-02,5.1586,5.2447,5.0726,5.1777,2276361,0
2003-04-03,5.1875,5.6181,5.1494,5.4935,4114838,0
2003-04-04,5.4935,5.6851,5.4747,5.5416,2763981,0
2003-04-07,5.6372,5.7905,5.264,5.3215,2766072,0
2003-04-08,5.3215,5.3407,4.9484,5.111,3064159,0
2003-04-09,5.111,5.1684,4.9387,4.9484,1481561,0
2003-04-10,4.929,4.9484,4.6802,4.6896,2701187,0
2003-04-11,4.6896,4.6993,4.3547,4.5176,3524093,0
2003-04-14,4.5176,4.5844,4.4025,4.5558,1708399,0
2003-04-15,4.5942,4.8812,4.575,4.6896,2053396,0
2003-04-16,4.8047,4.8716,4.6612,4.6802,1635152,0
2003-04-21,4.7091,4.9961,4.6896,4.9961,2076382,0
2003-04-22,4.9961,5.5416,4.9769,5.3502,4377192,0
2003-04-23,5.5034,5.7236,5.3692,5.7236,3358696,0
2003-04-24,5.7236,5.7236,5.3886,5.4173,2157460,0
2003-04-25,5.4555,5.5319,5.2159,5.3119,1885912,0
2003-04-28,5.3119,5.5704,5.3119,5.5034,1466727,0
2003-04-29,5.5704,5.7619,5.4841,5.6949,2486371,0
2003-04-30,5.264,5.5512,5.0344,5.4747,3660546,0
2003-05-01,5.5034,5.9053,5.3978,5.9053,2756146,0
2003-05-02,5.9339,6.3072,5.752,6.0776,3570586,0
2003-05-05,6.4604,6.5466,6.2593,6.5466,3498601,0
2003-05-06,6.6421,6.8144,6.5851,6.7668,3819359,0
2003-05-07,6.7189,6.7668,6.5082,6.5273,2541018,0
2003-05-08,6.403,6.403,6.0873,6.1541,2650513,0
2003-05-09,6.1541,6.3838,6.1541,6.3838,1346153,0
2003-05-12,6.3263,6.6039,6.25,6.4319,1715081,0
2003-05-13,6.2593,6.4508,6.25,6.3072,1391394,0
2003-05-14,6.3167,6.3743,6.1446,6.2593,2644452,0
2003-05-15,6.3072,6.805,6.202,6.757,3865437,0
2003-05-16,6.757,6.9963,6.556,6.9963,3109296,0
2003-05-19,6.9485,6.958,6.5082,6.5177,2095085,0
2003-05-20,6.5753,6.6804,6.0393,6.202,3472478,0
2003-05-21,6.2115,6.2211,6.0489,6.2115,1523878,0
2003-05-22,6.2402,6.4604,6.1541,6.3456,1748725,0
2003-05-23,6.4891,6.4891,6.2402,6.2402,1099890,0
2003-05-27,6.2402,6.2691,6.1061,6.202,1645393,0
2003-05-28,6.2593,6.5082,6.2211,6.403,2649887,0
2003-05-29,6.4508,6.556,6.1541,6.2786,2455028,0
2003-05-30,6.2593,6.3935,6.2307,6.2402,3452000,0
2003-06-02,6.3361,6.4891,6.2402,6.3361,2361411,0
2003-06-03,6.3935,6.4125,6.1541,6.2593,1606735,0
2003-06-04,6.2691,6.4604,6.2402,6.4604,1915897,0
2003-06-05,6.47,6.8336,6.4125,6.8144,3218379,0
2003-06-06,6.8719,7.0346,6.4604,6.5942,3538511,0
2003-06-09,6.671,6.671,6.3456,6.4125,1957897,0
2003-06-10,6.4508,6.5466,6.4319,6.537,1172400,0
2003-06-11,6.5466,6.6518,6.47,6.6137,1081604,0
2003-06-12,6.6998,6.8719,6.6039,6.7379,1915897,0
2003-06-13,6.6804,6.7189,6.4125,6.4319,1890612,0
2003-06-16,6.6233,6.7477,6.4604,6.6615,1272808,0
2003-06-17,6.6615,6.7954,6.6039,6.6615,1527744,0
2003-06-18,6.6615,6.7762,6.6233,6.7095,2049218,0
2003-06-19,6.7095,6.7283,6.3935,6.4319,2044201,0
2003-06-20,6.4319,6.6137,6.3361,6.355,2976916,0
2003-06-23,6.355,6.355,5.7619,5.9244,4289846,0
2003-06-24,5.9244,5.9339,5.4841,5.8288,3818942,0
2003-06-25,5.8097,5.8288,5.5416,5.5797,2740369,0
2003-06-26,5.5797,5.6277,5.4266,5.5034,4328400,0
2003-06-27,5.513,5.6181,5.3502,5.3502,3465269,0
2003-06-30,5.2829,5.2829,4.9867,5.0249,6842562,0
2003-07-01,5.0249,5.1586,4.8429,5.0726,4229767,0
2003-07-02,5.1494,5.3598,5.111,5.2065,3326098,0
2003-07-03,5.1684,5.2356,5.063,5.0726,1282733,0
2003-07-07,5.1684,5.3789,5.1684,5.3119,2287544,0
2003-07-08,5.3025,5.3309,4.929,5.0249,5387851,0
2003-07-09,5.0249,5.1973,5.0152,5.1014,3484388,0
2003-07-10,5.1299,5.1299,4.9578,4.9867,2836910,0
2003-07-11,5.0726,5.0726,4.9672,4.9769,1403200,0
2003-07-14,4.9769,5.1494,4.9672,5.0726,2559302,0
2003-07-15,5.1205,5.2065,4.9867,4.9867,1577582,0
2003-07-16,4.9961,5.0726,4.9672,5.0344,1262673,0
2003-07-17,4.9961,5.0439,4.862,4.8812,1653959,0
2003-07-18,4.9769,5.0054,4.8812,4.9578,1716440,0
2003-07-21,4.9484,4.9484,4.8047,4.8235,2284721,0
2003-07-22,4.8145,4.862,4.795,4.8047,1816952,0
2003-07-23,4.8526,4.862,4.2973,4.6708,2493058,0
2003-07-24,4.7665,4.8047,4.6612,4.6802,1696274,0
2003-07-25,4.7567,5.0152,4.7091,4.9098,1843281,0
2003-07-28,4.9769,5.1684,4.9098,5.1586,2727831,0
2003-07-29,5.1205,5.2356,4.9484,4.9484,2153594,0
2003-07-30,4.9961,5.7905,4.9578,5.3025,7473532,0
2003-07-31,5.2737,5.2737,5.2447,5.2737,2576750,0
2003-08-01,5.2737,5.4841,5.264,5.4173,2413967,0
2003-08-04,5.4555,5.5034,5.3598,5.4459,2137715,0
2003-08-05,5.3502,5.3978,5.1586,5.1586,2295798,0
2003-08-06,5.1586,5.2159,5.0344,5.1586,2420026,0
2003-08-07,5.0726,5.111,4.8812,4.9578,1447081,0
2003-08-08,4.9672,5.0344,4.9005,4.929,1260584,0
2003-08-11,5.0249,5.0249,4.9194,4.9769,1813713,0
2003-08-12,4.9961,5.1205,4.9672,5.1205,1230698,0
2003-08-13,5.1205,5.1205,4.9769,5.0439,1342810,0
2003-08-14,5.0726,5.1777,5.0054,5.1586,1759591,0
2003-08-15,5.1973,5.5989,5.0916,5.3502,2146280,0
2003-08-18,5.3789,5.5989,5.3789,5.5608,2276361,0
2003-08-19,5.6469,6.0106,5.4747,5.9817,3882154,0
2003-08-20,5.9817,6.068,5.7619,6.0297,3058623,0
2003-08-21,6.5082,6.6518,6.2691,6.2786,5920504,0
2003-08-22,6.3167,6.5082,6.0776,6.0873,2912976,0
2003-08-25,6.0966,6.1637,5.9053,6.1256,1649259,0
2003-08-26,6.202,6.2881,6.1256,6.2881,1916524,0
2003-08-27,6.2881,6.3072,6.1925,6.2593,1236656,0
2003-08-28,6.2691,6.3935,6.2593,6.3361,1760847,0
2003-08-29,6.6998,6.8624,6.3167,6.8144,4966057,0
2003-09-02,6.8529,7.341,6.8432,7.3312,6047454,0
2003-09-03,7.5517,7.7431,7.1399,7.2164,6045049,0
2003-09-04,7.1973,7.207,6.8242,7.006,3760746,0
2003-09-05,6.8529,7.4272,6.8529,7.2549,3588561,0
2003-09-08,7.3505,7.561,7.3218,7.4272,3620636,0
2003-09-09,7.4463,7.4558,7.0824,7.2931,2275108,0
2003-09-10,7.1973,7.2549,7.0634,7.1304,2402890,0
2003-09-11,7.159,7.3218,7.159,7.3218,1695753,0
2003-09-12,7.3505,7.6376,7.3218,7.6376,3545929,0
2003-09-15,7.6569,7.8385,7.5323,7.6855,4214617,0
2003-09-16,7.6855,7.8099,7.6569,7.7524,3652604,0
2003-09-17,7.7524,7.8099,7.6663,7.6855,2152970,0
2003-09-18,7.6472,7.6472,7.4653,7.5517,3246066,0
2003-09-19,7.4749,7.6953,7.3695,7.6953,2017872,0
2003-09-22,7.5993,7.5993,7.1208,7.1497,3582497,0
2003-09-23,7.3026,7.3122,6.8336,7.0824,4353059,0
2003-09-24,7.092,7.1017,6.8144,6.8336,2280855,0
2003-09-25,6.7477,6.8336,6.4125,6.4796,4899501,0
2003-09-26,6.4796,6.4988,6.2307,6.3072,2199672,0
2003-09-29,6.3072,6.4891,6.2691,6.3456,1963333,0
2003-09-30,6.4891,6.4891,6.2211,6.2881,1504760,0
2003-10-01,6.2881,6.403,6.25,6.2786,3108671,0
2003-10-02,6.3646,6.6039,6.3263,6.5656,2732428,0
2003-10-03,6.7189,6.8912,6.5466,6.6998,2125804,0
2003-10-06,6.7477,6.7954,6.6039,6.6137,1177519,0
2003-10-07,6.6039,6.8912,6.6039,6.8912,3748102,0
2003-10-08,6.939,6.939,6.7954,6.805,1413441,0
2003-10-09,6.8912,6.939,6.7283,6.8432,1867208,0
2003-10-10,6.8813,6.9102,6.7095,6.8144,1678197,0
2003-10-13,6.8144,6.8912,6.7283,6.8336,1109292,0
2003-10-14,6.8336,6.8813,6.6804,6.7954,1509250,0
2003-10-15,6.8432,6.8912,6.6998,6.7283,1333409,0
2003-10-16,6.7283,6.7954,6.6325,6.6998,1934496,0
2003-10-17,6.7189,6.7762,6.556,6.556,1256612,0
2003-10-20,6.5851,6.5851,6.25,6.47,2939723,0
2003-10-21,6.4604,6.537,6.3743,6.5177,1518340,0
2003-10-22,6.6998,6.7668,6.47,6.537,1984960,0
2003-10-23,5.3119,6.3646,5.3119,5.9244,7468312,0
2003-10-24,5.9244,6.0393,5.8859,6.02,1812460,0
2003-10-27,6.0393,6.1541,6.02,6.068,1501100,0
2003-10-28,6.0585,6.2786,6.0489,6.2691,1687810,0
2003-10-29,6.2786,6.5082,6.2402,6.4319,1918091,0
2003-10-30,6.5082,6.7477,6.4604,6.6039,2738488,0
2003-10-31,6.6421,6.7858,6.4988,6.5656,1285868,0
2003-11-03,6.5656,6.7668,6.5656,6.6998,1402172,0
2003-11-04,6.6039,6.7189,6.537,6.69,1204480,0
2003-11-05,6.69,6.6998,6.5273,6.6998,1167696,0
2003-11-06,6.7379,6.7858,6.6421,6.69,1262464,0
2003-11-07,6.7379,6.7477,6.6039,6.671,1261523,0
2003-11-10,6.6518,6.6615,6.3263,6.4125,1645497,0
2003-11-11,6.4125,6.4508,6.2593,6.3361,727614,0
2003-11-12,6.4319,6.5466,6.3456,6.4796,1133532,0
2003-11-13,6.4319,6.6039,6.3838,6.47,1100200,0
2003-11-14,6.5656,6.6039,6.4125,6.4412,893536,0
2003-11-17,6.2881,6.5082,6.2402,6.355,1776936,0
2003-11-18,6.2881,6.3361,6.02,6.068,1938779,0
2003-11-19,6.0585,6.2593,6.0585,6.202,1048378,0
2003-11-20,6.202,6.2211,6.0585,6.0966,1305927,0
2003-11-21,6.0873,6.1158,5.8859,5.9532,1443636,0
2003-11-24,6.0011,6.2211,6.0011,6.202,1723438,0
2003-11-25,6.1925,6.5753,6.183,6.4988,2337275,0
2003-11-26,6.556,6.5942,6.355,6.5466,1355973,0
2003-11-28,6.5466,6.5466,6.4412,6.4604,577581,0
2003-12-01,6.5082,6.556,6.4604,6.5177,1292866,0
2003-12-02,6.5177,6.5656,6.4604,6.4988,1730752,0
2003-12-03,6.6518,7.2451,6.6518,7.1973,7629840,0
2003-12-04,7.1973,7.2549,6.8432,6.8813,3794598,0
2003-12-05,6.7858,6.9102,6.7189,6.8912,2710801,0
2003-12-08,6.8912,7.1017,6.8529,7.0346,2079413,0
2003-12-09,7.0346,7.1879,7.0157,7.0824,1549895,0
2003-12-10,7.0824,7.1017,6.8432,7.0443,1760008,0
2003-12-11,6.0776,6.7762,6.0776,6.2402,12006718,0
2003-12-12,6.2691,6.5753,6.25,6.5753,2859374,0
2003-12-15,6.7379,6.7668,6.5177,6.5273,2012230,0
2003-12-16,6.5273,6.6039,6.4319,6.556,1395261,0
2003-12-17,6.5082,6.6804,6.4221,6.6233,1834192,0
2003-12-18,6.6233,6.9963,6.5177,6.9009,3998442,0
2003-12-19,6.9868,6.9963,6.6039,6.6421,3558990,0
2003-12-22,6.6421,6.7954,6.6421,6.7954,2276987,0
2003-12-23,6.8719,7.2451,6.8529,7.2451,4730239,0
2003-12-24,7.2643,7.3505,7.1399,7.3122,1457428,0
2003-12-26,7.3122,7.542,7.3026,7.4653,1573298,0
2003-12-29,7.494,7.5993,7.4272,7.542,1951524,0
2003-12-30,7.4463,7.542,7.3695,7.542,2076591,0
2003-12-31,7.542,7.5802,7.4653,7.5228,2707979,0
2004-01-02,7.5323,7.6855,7.494,7.5228,2175222,0
2004-01-05,7.6569,7.7143,7.542,7.7045,1970962,0
2004-01-06,7.628,7.6953,7.5705,7.5993,1662736,0
2004-01-07,7.5993,7.6569,7.4173,7.609,2056529,0
2004-01-08,7.6569,8.0874,7.6472,8.0111,4166869,0
2004-01-09,7.9916,8.7479,7.896,8.5375,7846539,0
2004-01-12,8.518,8.518,8.3364,8.4512,3103969,0
2004-01-13,8.4608,8.518,8.2693,8.4034,2962916,0
2004-01-14,8.6138,8.7577,8.5086,8.5659,3172822,0
2004-01-15,8.5756,8.6138,8.2788,8.4992,2332053,0
2004-01-16,8.5468,8.6138,8.4703,8.518,1742038,0
2004-01-20,8.5947,9.4742,8.5659,9.1018,4851125,0
2004-01-21,9.0159,10.625,8.9488,10.28,9341057,0
2004-01-22,10.28,11.456,9.906,9.916,8581155,0
2004-01-23,9.897,10.241,9.4942,9.82,3393176,0
2004-01-26,9.82,9.992,9.609,9.945,1890506,0
2004-01-27,9.906,10.164,9.781,9.935,2576750,0
2004-01-28,10.03,10.731,9.8,9.859,4489721,0
2004-01-29,10.001,10.328,9.3511,9.524,3629620,0
2004-01-30,9.514,9.514,9.0828,9.0925,3657414,0
2004-02-02,10.048,11.104,9.0925,9.1212,2518343,0
2004-02-03,9.1117,9.1502,8.9011,8.9298,4592113,0
2004-02-04,8.9298,9.4273,8.7192,9.0159,3572675,0
2004-02-05,9.0159,9.0541,8.6906,8.8339,3763984,0
2004-02-06,8.9011,9.571,8.8531,9.543,3134896,0
2004-02-09,9.561,9.762,9.2649,9.2746,2065517,0
2004-02-10,9.2843,9.533,9.1868,9.4942,2366425,0
2004-02-11,9.4653,9.781,7.896,8.5756,11396750,0
2004-02-12,8.0587,8.7479,8.0396,8.3268,6411154,0
2004-02-13,8.4703,8.5659,8.1354,8.3364,3862510,0
2004-02-17,8.0493,8.2887,7.8865,8.0012,5298415,0
2004-02-18,7.9249,8.1354,7.6472,7.7431,5125184,0
2004-02-19,7.7715,8.0874,7.7715,8.0205,5371345,0
2004-02-20,8.0205,8.0396,7.6663,7.8004,5090704,0
2004-02-23,7.8004,7.9916,7.4079,7.4463,3573201,0
2004-02-24,7.2741,7.609,7.2356,7.4749,4907233,0
2004-02-25,7.542,7.8675,7.4749,7.7143,4470809,0
2004-02-26,7.7143,7.8004,7.3986,7.6472,4167915,0
2004-02-27,7.6472,8.1354,7.6472,8.0587,4416581,0
2004-03-01,8.0683,8.2504,7.9535,8.1354,3459835,0
2004-03-02,8.1545,8.1832,7.9057,7.9249,2316378,0
2004-03-03,7.9249,8.3651,7.9057,8.3074,3269780,0
2004-03-04,8.2597,8.5086,8.0874,8.3074,2410204,0
2004-03-05,8.231,8.3457,8.1163,8.1163,2423475,0
2004-03-08,8.1163,8.2215,7.8385,7.8482,2220986,0
2004-03-09,7.8482,7.8482,7.6184,7.7715,3245855,0
2004-03-10,7.6761,7.7524,7.3792,7.4749,3136881,0
2004-03-11,7.4653,7.609,7.3218,7.3505,4073252,0
2004-03-12,7.4366,7.609,7.3602,7.561,2507267,0
2004-03-15,7.561,7.561,7.1973,7.2549,2405710,0
2004-03-16,7.2931,7.5993,7.1017,7.5038,3369460,0
2004-03-17,7.3792,7.7045,7.2451,7.6376,2101772,0
2004-03-18,7.628,7.6472,7.4463,7.4749,1201132,0
2004-03-19,7.561,7.561,7.2262,7.2833,1698155,0
2004-03-22,7.1782,7.2451,6.7954,6.9677,3188808,0
2004-03-23,7.0824,7.1879,6.9485,7.092,3026653,0
2004-03-24,7.1017,7.1017,6.757,6.7858,2825941,0
2004-03-25,6.939,7.0157,6.8432,6.9868,2433295,0
2004-03-26,7.0824,7.2643,6.9963,7.2164,2048799,0
2004-03-29,7.7045,7.7236,7.4653,7.5517,3298096,0
2004-03-30,7.609,8.0683,7.5228,8.0587,3323800,0
2004-03-31,8.1354,8.3457,8.0683,8.1737,3096132,0
2004-04-01,8.3074,8.6523,8.2788,8.5086,3912663,0
2004-04-02,8.7577,8.7862,8.5086,8.6235,4271142,0
2004-04-05,8.6138,8.6618,8.2406,8.5564,2442908,0
2004-04-06,8.4608,8.4703,8.0396,8.078,2471535,0
2004-04-07,8.078,8.4224,8.0012,8.3173,3061129,0
2004-04-08,8.3555,8.4034,8.1832,8.2693,1827191,0
2004-04-12,8.6235,9.4742,8.5659,8.6523,6132606,0
2004-04-13,8.7096,8.8915,8.2597,8.3555,3443745,0
2004-04-14,8.3268,8.4703,8.1927,8.3074,2000423,0
2004-04-15,8.4034,8.5947,8.3746,8.4417,1955496,0
2004-04-16,8.4224,8.5564,8.2788,8.518,2215137,0
2004-04-19,8.5564,8.7577,8.4992,8.6426,1848821,0
2004-04-20,8.7096,8.8053,8.4894,8.5564,2169790,0
2004-04-21,8.4224,8.5947,8.3074,8.5375,1713827,0
2004-04-22,8.5756,8.8915,8.518,8.8531,2322439,0
2004-04-23,8.8819,8.9011,8.5851,8.8339,1471638,0
2004-04-26,8.8053,8.9488,8.7577,8.7958,1492534,0
2004-04-27,8.6618,8.8531,8.6618,8.7667,1178982,0
2004-04-28,8.6331,8.7096,8.4224,8.5375,1950586,0
2004-04-29,8.518,8.5277,8.1354,8.3364,3146076,0
2004-04-30,8.3268,8.4319,8.2887,8.3364,1916316,0
2004-05-03,8.3364,8.5086,8.1832,8.3074,1522936,0
2004-05-04,8.1545,8.3457,8.078,8.2406,2093412,0
2004-05-05,8.3364,8.6138,8.2788,8.5756,2245019,0
2004-05-06,8.3842,8.5468,8.231,8.2504,2062487,0
2004-05-07,8.231,8.2887,8.0874,8.1065,1781532,0
2004-05-10,7.9439,7.9916,7.3312,7.6569,5604029,0
2004-05-11,7.6953,7.9342,7.6663,7.8675,1974615,0
2004-05-12,7.8482,7.8578,7.5131,7.8196,3706100,0
2004-05-13,7.8291,7.9342,7.6855,7.8482,1583117,0
2004-05-14,7.8482,7.9249,7.6569,7.6761,1450530,0
2004-05-17,7.5802,7.6569,7.4173,7.5131,1707348,0
2004-05-18,7.6761,7.8675,7.494,7.8099,1546761,0
2004-05-19,7.896,8.5659,7.8675,8.1927,6134904,0
2004-05-20,8.1927,8.1927,7.7524,7.9057,1704216,0
2004-05-21,7.9439,8.0205,7.7524,7.8865,1558045,0
2004-05-24,7.9439,8.1354,7.9439,8.078,1328915,0
2004-05-25,8.078,8.4608,8.078,8.4224,1807861,0
2004-05-26,8.4799,8.4992,8.2788,8.4319,1145131,0
2004-05-27,8.4894,8.6044,8.3746,8.4608,1476232,0
2004-05-28,8.4224,8.4224,8.3173,8.3268,932403,0
2004-06-01,8.2693,8.4224,8.231,8.4224,763978,0
2004-06-02,8.4894,8.518,8.298,8.3842,1065305,0
2004-06-03,8.2504,8.4034,8.0971,8.1065,1254627,0
2004-06-04,8.1448,8.4129,8.1448,8.2887,1198312,0
2004-06-07,8.3457,8.7,8.3457,8.6523,2362350,0
2004-06-08,8.6138,8.7577,8.518,8.7577,1842550,0
2004-06-09,8.7577,8.8437,8.5564,8.5564,1753844,0
2004-06-10,8.5277,8.7383,8.518,8.6331,2272079,0
2004-06-14,8.5756,8.8149,8.5468,8.6331,2474669,0
2004-06-15,8.6426,8.8722,8.4703,8.8243,2654483,0
2004-06-16,8.4224,8.7667,8.4034,8.5947,2489611,0
2004-06-17,8.5756,9.1406,8.518,9.0349,2678828,0
2004-06-18,9.0349,9.543,9.0349,9.4653,4230083,0
2004-06-21,9.561,10.001,9.3043,9.3237,5706942,0
2004-06-22,9.1406,9.3043,8.9583,9.2843,3211584,0
2004-06-23,9.2843,9.647,9.2353,9.571,2557002,0
2004-06-24,9.571,9.695,9.4183,9.4273,2059142,0
2004-06-25,9.4273,9.581,9.4084,9.4273,2028528,0
2004-06-28,9.4273,9.4273,8.6426,8.8627,10394658,0
2004-06-29,8.8722,8.9583,8.7479,8.7479,13626931,0
2004-06-30,8.8339,8.8531,8.6523,8.7,4612382,0
2004-07-01,8.7383,8.9011,8.7096,8.8243,8478343,0
2004-07-02,8.7767,9.0256,8.7,8.9298,3395478,0
2004-07-06,9.168,9.2746,9.0638,9.1117,4966995,0
2004-07-07,9.1594,9.4084,9.1406,9.2942,4035847,0
2004-07-08,9.2942,9.4467,9.0925,9.1212,3096132,0
2004-07-09,9.1868,9.3511,9.1776,9.1776,3111493,0
2004-07-12,9.1868,9.2451,9.0159,9.1117,1931047,0
2004-07-13,8.3268,9.3601,8.3268,9.2942,4893022,0
2004-07-14,9.168,9.3336,9.1018,9.2164,3112744,0
2004-07-15,9.2257,9.3336,9.2257,9.2548,5928762,0
2004-07-16,9.4084,9.4742,9.2353,9.2353,3294649,0
2004-07-19,9.2353,9.4273,9.1117,9.314,2660232,0
2004-07-20,9.3043,9.4565,9.2942,9.4273,3129880,0
2004-07-21,9.4367,9.561,9.1018,9.1018,3283575,0
2004-07-22,9.3336,9.589,9.1212,9.4942,5838385,0
2004-07-23,9.667,9.81,9.609,9.705,5917163,0
2004-07-26,9.667,9.897,9.533,9.638,2932514,0
2004-07-27,9.667,10.01,9.667,9.916,6111709,0
2004-07-28,9.955,10.338,9.849,10.28,5872132,0
2004-07-29,10.328,10.625,10.116,10.605,5874325,0
2004-07-30,10.605,10.615,10.309,10.479,3867109,0
2004-08-02,10.376,10.92,10.29,10.852,3401536,0
2004-08-03,10.871,10.871,10.44,10.518,3555229,0
2004-08-04,10.431,10.635,10.058,10.386,4583440,0
2004-08-05,10.722,11.265,10.356,10.431,16624116,0
2004-08-06,10.431,10.431,9.849,9.955,5023209,0
2004-08-09,10.03,10.058,9.867,9.897,2686979,0
2004-08-10,9.992,10.479,9.984,10.431,4805572,0
2004-08-11,10.413,10.518,10.155,10.498,3651249,0
2004-08-12,10.575,10.575,9.992,10.04,3569438,0
2004-08-13,10.077,10.28,9.935,10.04,3356709,0
2004-08-16,10.086,10.527,10.077,10.527,4104702,0
2004-08-17,10.575,10.769,10.328,10.376,5127483,0
2004-08-18,10.376,10.644,10.3,10.605,6121949,0
2004-08-19,10.615,10.615,10.26,10.376,3999695,0
2004-08-20,10.527,10.527,10.366,10.44,2998962,0
2004-08-23,10.44,10.45,10.01,10.048,4709133,0
2004-08-24,10.213,10.29,10.04,10.135,3298725,0
2004-08-25,10.184,10.479,10.077,10.431,2323483,0
2004-08-26,10.46,10.508,10.29,10.366,1371647,0
2004-08-27,10.366,10.44,10.3,10.366,1269984,0
2004-08-30,10.403,10.615,10.356,10.422,2243347,0
2004-08-31,10.431,10.537,10.26,10.508,3551989,0
2004-09-01,10.546,10.939,10.546,10.929,3930636,0
2004-09-02,10.968,11.302,10.958,11.237,5102823,0
2004-09-03,11.19,11.246,11.094,11.171,1927182,0
2004-09-07,11.181,11.37,11.161,11.246,3342296,0
2004-09-08,11.341,11.484,11.199,11.199,2449803,0
2004-09-09,11.199,11.341,10.852,11.025,3467045,0
2004-09-10,11.035,11.065,10.796,11.045,2470280,0
2004-09-13,11.045,11.237,10.806,10.861,2784149,0
2004-09-14,10.852,11.074,10.682,10.787,1933972,0
2004-09-15,10.741,10.759,10.575,10.615,3586992,0
2004-09-16,10.585,10.769,10.565,10.605,1814233,0
2004-09-17,10.672,10.692,10.338,10.498,3368517,0
2004-09-20,10.45,10.45,10.28,10.366,2473521,0
2004-09-21,10.479,10.796,10.422,10.722,2280855,0
2004-09-22,10.702,10.702,10.347,10.376,3935651,0
2004-09-23,10.338,10.386,10.04,10.155,3666398,0
2004-09-24,10.145,10.203,9.955,10.174,1496188,0
2004-09-27,10.184,10.184,9.992,10.048,1867208,0
2004-09-28,10.058,10.376,10.058,10.376,3173242,0
2004-09-29,10.058,10.26,9.974,10.25,4160076,0
2004-09-30,10.135,10.376,10.106,10.28,2665663,0
2004-10-01,10.25,10.518,10.25,10.396,2360469,0
2004-10-04,10.396,10.843,10.396,10.815,4043474,0
2004-10-05,10.834,10.929,10.488,10.555,2599526,0
2004-10-06,10.595,10.625,10.366,10.508,2353681,0
2004-10-07,10.413,10.469,10.241,10.25,1572567,0
2004-10-08,10.155,10.222,9.571,9.686,5910473,0
2004-10-11,9.733,9.81,9.589,9.743,4622098,0
2004-10-12,9.667,9.667,9.2942,9.4653,4872856,0
2004-10-13,9.4653,9.4742,9.2164,9.2746,3955815,0
2004-10-14,9.1966,9.2843,8.9873,8.9967,4640490,0
2004-10-15,8.8531,9.2746,8.8149,9.1966,6268328,0
2004-10-18,9.1212,9.3882,9.0638,9.3511,3190376,0
2004-10-19,9.4942,9.543,9.0541,9.1117,3486377,0
2004-10-20,9.0638,9.0638,8.8819,8.9106,5759497,0
2004-10-21,8.9106,9.3783,8.8243,9.314,3944425,0
2004-10-22,9.314,9.638,9.1018,9.2064,3308860,0
2004-10-25,9.0925,9.1868,8.9775,9.0349,2791148,0
2004-10-26,8.7577,9.2451,8.7577,9.2353,3633695,0
2004-10-27,9.2451,9.524,9.1502,9.4653,2356604,0
2004-10-28,9.4742,9.609,9.3699,9.561,1927599,0
2004-10-29,9.619,9.714,9.3982,9.647,1932510,0
2004-11-01,9.647,9.657,9.4842,9.647,1648631,0
2004-11-02,9.619,9.82,9.504,9.753,2483968,0
2004-11-03,9.772,9.877,9.4565,9.571,4012967,0
2004-11-04,9.533,9.81,9.533,9.791,2371334,0
2004-11-05,10.527,11.302,10.356,11.292,13706443,0
2004-11-08,11.199,11.246,10.871,11.104,5180767,0
2004-11-09,11.104,11.331,10.986,11.237,3094043,0
2004-11-10,11.341,11.38,10.787,11.055,3947770,0
2004-11-11,11.055,11.181,10.787,11.006,3085790,0
2004-11-12,11.055,11.171,10.929,11.161,1738487,0
2004-11-15,11.016,11.199,10.976,11.19,2921961,0
2004-11-16,11.094,11.113,10.939,10.986,2165192,0
2004-11-17,11.104,11.417,11.055,11.321,3225691,0
2004-11-18,11.465,12.09,11.341,12.062,7045052,0
2004-11-19,12.345,12.538,11.668,11.687,3877453,0
2004-11-22,11.611,11.736,11.503,11.63,3599322,0
2004-11-23,11.591,11.923,11.437,11.895,4003355,0
2004-11-24,11.895,12.003,11.659,11.943,2037304,0
2004-11-26,12.052,12.062,11.886,11.963,826247,0
2004-11-29,12.443,12.443,11.963,12.099,4749047,0
2004-11-30,12.26,12.317,12.042,12.08,4029892,0
2004-12-01,12.09,12.297,11.993,12.203,2485641,0
2004-12-02,12.24,12.529,12.108,12.307,2601405,0
2004-12-03,12.404,12.594,12.25,12.519,4584067,0
2004-12-06,12.574,12.614,12.203,12.203,4130406,0
2004-12-07,12.203,12.326,11.963,11.993,3553243,0
2004-12-08,12.003,12.147,11.838,12.108,1881210,0
2004-12-09,12.003,12.147,11.857,12.062,2263926,0
2004-12-10,12.013,12.193,11.993,12.175,2237389,0
2004-12-13,12.203,12.555,12.099,12.513,2959991,0
2004-12-14,12.493,13.445,12.493,13.314,8500704,0
2004-12-15,13.247,13.677,13.172,13.62,8326530,0
2004-12-16,13.61,13.734,13.475,13.667,3253484,0
2004-12-17,13.677,13.772,13.417,13.629,3201869,0
2004-12-20,13.659,14.022,13.659,13.935,3637666,0
2004-12-21,13.974,14.078,13.887,14.022,5022059,0
2004-12-22,13.974,14.051,13.945,14.022,2365171,0
2004-12-23,14.022,14.357,13.935,14.145,2870553,0
2004-12-27,14.165,14.251,13.974,14.184,1455757,0
2004-12-28,14.184,14.367,14.051,14.367,2030829,0
2004-12-29,14.261,14.357,14.214,14.307,2054336,0
2004-12-30,14.307,14.357,14.222,14.251,2490447,0
2004-12-31,14.204,14.204,13.801,14.032,2939303,0
2005-01-03,14.042,14.327,13.954,14.261,3975770,0
2005-01-04,14.337,14.357,13.706,13.84,3537677,0
2005-01-05,13.84,14.117,13.544,13.725,2506955,0
2005-01-06,13.743,14.175,13.734,14.003,3544156,0
2005-01-07,14.003,14.108,13.954,14.069,2529105,0
2005-01-10,14.069,14.194,13.925,13.964,3423475,0
2005-01-11,13.945,14.022,13.83,13.935,2051726,0
2005-01-12,13.907,14.06,13.716,13.887,2322545,0
2005-01-13,13.877,14.442,13.849,14.231,5046300,0
2005-01-14,14.299,14.739,14.165,14.661,3140744,0
2005-01-18,14.547,14.748,14.231,14.7,4078373,0
2005-01-19,14.644,14.874,14.519,14.587,1996556,0
2005-01-20,14.547,14.557,14.078,14.155,3394954,0
2005-01-21,14.155,14.214,13.83,13.897,2814339,0
2005-01-24,13.887,14.003,13.725,13.772,3098955,0
2005-01-25,13.782,14.357,13.782,13.993,2991857,0
2005-01-26,13.983,14.537,13.907,14.414,5772764,0
2005-01-27,14.414,14.969,14.337,14.94,4641325,0
2005-01-28,14.884,14.931,14.547,14.71,2036887,0
2005-01-31,14.787,15.007,14.567,14.777,2729191,0
2005-02-01,14.836,15.399,14.807,15.277,2457955,0
2005-02-02,15.277,15.399,15.026,15.304,1463907,0
2005-02-03,15.188,15.314,14.95,15.314,3173029,0
2005-02-04,14.797,14.921,13.686,13.801,10755437,0
2005-02-07,13.752,13.83,13.255,13.445,5688970,0
2005-02-08,13.495,13.725,13.465,13.649,2588973,0
2005-02-09,13.649,13.734,13.247,13.304,2355351,0
2005-02-10,13.275,13.333,13.034,13.181,3818733,0
2005-02-11,13.172,13.583,13.064,13.398,1819979,0
2005-02-14,13.436,13.725,13.436,13.667,1622720,0
2005-02-15,13.677,14.088,13.677,13.83,2181806,0
2005-02-16,13.716,13.725,13.295,13.314,3978488,0
2005-02-17,13.304,13.36,13.054,13.113,2314394,0
2005-02-18,13.209,13.36,13.094,13.199,1837013,0
2005-02-22,13.162,13.172,12.538,12.555,3199778,0
2005-02-23,13.064,13.485,13.064,13.398,9358816,0
2005-02-24,13.398,13.82,13.304,13.734,3706622,0
2005-02-25,13.734,14.117,13.649,14.078,3063323,0
2005-02-28,12.365,14.078,12.365,13.84,1909211,0
2005-03-01,13.954,14.042,13.859,13.925,1528372,0
2005-03-02,13.925,14.013,13.515,13.83,2151401,0
2005-03-03,13.849,14.013,13.659,13.772,2171567,0
2005-03-04,13.81,13.954,13.629,13.907,1670989,0
2005-03-07,13.887,14.108,13.81,14.032,1520744,0
2005-03-08,13.983,14.078,13.772,13.907,1255776,0
2005-03-09,13.734,13.877,13.677,13.82,1447605,0
2005-03-10,13.782,14.003,13.649,14.003,2285034,0
2005-03-11,14.022,14.395,13.993,14.127,2945259,0
2005-03-14,14.069,14.376,13.935,14.204,2222030,0
2005-03-15,14.145,14.175,13.752,13.877,2837538,0
2005-03-16,13.544,13.83,13.324,13.436,5476140,0
2005-03-17,13.485,13.515,12.778,13.285,6119128,0
2005-03-18,13.324,13.388,12.959,13.064,3792719,0
2005-03-21,13.064,13.181,12.71,12.854,2997293,0
2005-03-22,13.034,13.228,12.845,12.942,3179926,0
2005-03-23,13.113,13.219,12.788,12.942,2151088,0
2005-03-24,12.95,13.475,12.922,13.275,2455549,0
2005-03-28,13.285,13.398,13.064,13.123,3573201,0
2005-03-29,13.123,13.152,12.594,12.633,2749772,0
2005-03-30,12.682,12.892,12.682,12.854,2371753,0
2005-03-31,12.817,12.912,12.73,12.778,2225897,0
2005-04-01,12.749,13.084,12.414,12.503,4348356,0
2005-04-04,12.565,12.594,12.269,12.404,4142107,0
2005-04-05,12.483,12.503,12.307,12.434,2498910,0
2005-04-06,12.424,12.473,12.317,12.375,2224224,0
2005-04-07,12.345,12.652,12.279,12.565,1813607,0
2005-04-08,12.594,12.594,12.221,12.25,2876509,0
2005-04-11,12.25,12.443,12.23,12.289,3552096,0
2005-04-12,12.289,12.424,11.913,12.365,2482715,0
2005-04-13,12.345,12.365,11.933,12.042,2589391,0
2005-04-14,12.052,12.147,11.331,11.475,4138660,0
2005-04-15,11.437,11.523,10.769,10.976,7832537,0
2005-04-18,10.939,11.045,10.759,11.045,5045569,0
2005-04-19,11.055,11.341,11.016,11.181,5951642,0
2005-04-20,11.265,11.265,10.861,10.89,3727519,0
2005-04-21,11.055,11.39,10.968,11.341,2458579,0
2005-04-22,11.321,11.37,11.152,11.265,2664618,0
2005-04-25,11.265,11.282,11.094,11.274,1205415,0
2005-04-26,11.218,11.312,11.055,11.074,1679556,0
2005-04-27,11.341,11.63,11.227,11.475,4910994,0
2005-04-28,11.484,11.513,11.113,11.152,3249930,0
2005-04-29,11.292,11.447,11.171,11.36,2858539,0
2005-05-02,11.39,11.697,11.36,11.649,2599423,0
2005-05-03,11.659,12.118,11.639,11.953,5244606,0
2005-05-04,12.023,12.545,12.013,12.424,5114422,0
2005-05-05,13.398,13.667,12.538,12.633,10354222,0
2005-05-06,12.73,12.883,12.604,12.682,2057992,0
2005-05-09,12.633,12.778,12.538,12.74,2370085,0
2005-05-10,12.74,12.778,12.519,12.614,2020587,0
2005-05-11,12.682,12.912,12.623,12.807,2293078,0
2005-05-12,12.825,12.976,12.384,12.513,4133749,0
2005-05-13,12.584,13.054,12.565,12.922,6694616,0
2005-05-16,12.967,13.36,12.959,13.304,4401850,0
2005-05-17,13.255,13.398,12.994,13.162,3732745,0
2005-05-18,13.181,13.791,13.172,13.583,5389212,0
2005-05-19,13.014,13.426,12.922,13.35,4030624,0
2005-05-20,13.398,13.696,13.342,13.583,3333622,0
2005-05-23,13.706,13.859,13.495,13.743,2775475,0
2005-05-24,13.659,13.849,13.61,13.791,2637141,0
2005-05-25,13.762,13.82,13.465,13.649,3204064,0
2005-05-26,13.696,13.907,13.677,13.887,1585210,0
2005-05-27,13.849,14.032,13.82,13.964,1050466,0
2005-05-31,13.964,13.964,13.716,13.772,1612271,0
2005-06-01,13.791,14.022,13.696,13.801,2028843,0
2005-06-02,13.782,13.782,13.583,13.725,1547282,0
2005-06-03,13.734,13.849,13.515,13.686,1909315,0
2005-06-06,13.706,13.859,13.544,13.62,2197582,0
2005-06-07,13.61,13.716,13.525,13.601,3537570,0
2005-06-08,13.649,14.003,13.525,13.544,3807345,0
2005-06-09,13.544,13.667,13.379,13.639,2653754,0
2005-06-10,13.659,13.81,13.535,13.639,2389622,0
2005-06-13,13.564,13.782,13.505,13.629,2078890,0
2005-06-14,13.61,13.782,13.573,13.649,1780173,0
2005-06-15,13.659,13.887,13.601,13.849,2138653,0
2005-06-16,13.887,14.626,13.887,14.367,5026866,0
2005-06-17,14.587,14.587,14.127,14.222,3932830,0
2005-06-20,14.231,14.797,14.078,14.528,7255896,0
2005-06-21,14.452,14.519,14.117,14.299,2351486,0
2005-06-22,14.433,14.597,14.06,14.155,2721353,0
2005-06-23,14.108,14.184,13.686,13.782,2987574,0
2005-06-24,13.535,13.791,13.255,13.629,8245973,0
2005-06-27,13.629,13.867,13.583,13.659,2300812,0
2005-06-28,13.81,14.347,13.762,14.307,3688965,0
2005-06-29,14.357,14.557,14.28,14.547,4022160,0
2005-06-30,14.72,14.739,14.241,14.261,3639545,0
2005-07-01,14.271,14.528,14.145,14.472,1912659,0
2005-07-05,14.404,14.69,14.347,14.607,4100733,0
2005-07-06,14.547,14.597,14.404,14.452,3126432,0
2005-07-07,14.214,14.357,13.974,14.317,2992692,0
2005-07-08,14.376,14.7,14.367,14.644,2558571,0
2005-07-11,14.626,15.065,14.577,15.007,2390247,0
2005-07-12,14.979,15.007,14.607,14.912,3010248,0
2005-07-13,14.884,15.007,14.797,14.969,1508415,0
2005-07-14,15.056,15.228,14.987,15.179,2238331,0
2005-07-15,15.179,15.258,15.121,15.218,1591794,0
2005-07-18,15.188,15.752,15.188,15.554,2903570,0
2005-07-19,15.629,15.733,15.476,15.659,2112116,0
2005-07-20,15.564,16.035,15.399,15.946,2101981,0
2005-07-21,15.985,15.985,15.554,15.602,1953823,0
2005-07-22,15.621,15.697,15.121,15.429,2434025,0
2005-07-25,15.429,15.715,15.38,15.476,1925197,0
2005-07-26,15.781,16.692,15.743,16.594,7845074,0
2005-07-27,16.614,16.653,16.193,16.464,3322545,0
2005-07-28,16.536,17.075,16.281,16.977,2062591,0
2005-07-29,16.95,17.055,16.564,16.662,2112532,0
2005-08-01,16.653,16.759,16.444,16.614,1837117,0
2005-08-02,16.554,16.662,16.454,16.662,1975453,0
2005-08-03,16.731,16.75,16.484,16.604,2005229,0
2005-08-04,16.604,16.914,16.51,16.702,2122461,0
2005-08-05,17.227,17.794,16.942,17.697,7569553,0
2005-08-08,17.755,17.774,17.132,17.171,2561809,0
2005-08-09,17.208,17.353,16.987,17.075,1639749,0
2005-08-10,17.094,17.217,16.826,16.875,2213150,0
2005-08-11,16.836,16.942,16.594,16.894,3385966,0
2005-08-12,16.845,16.904,16.653,16.787,1173131,0
2005-08-15,16.787,16.845,16.529,16.759,1587195,0
2005-08-16,16.604,16.731,16.035,16.183,3179823,0
2005-08-17,16.077,16.251,15.889,16.183,1903568,0
2005-08-18,16.144,16.338,15.985,16.154,1492321,0
2005-08-19,16.367,16.712,16.271,16.348,1761158,0
2005-08-22,16.348,16.574,16.241,16.406,1434336,0
2005-08-23,16.367,16.454,15.965,16.087,1157460,0
2005-08-24,16.035,16.261,15.791,15.899,1598687,0
2005-08-25,15.761,15.946,15.668,15.879,1080245,0
2005-08-26,16.271,16.29,15.84,15.84,1202281,0
2005-08-29,15.649,16.025,15.514,15.956,1622613,0
2005-08-30,15.889,15.889,15.447,15.659,1397142,0
2005-08-31,15.564,16.087,15.504,16.077,2273123,0
2005-09-01,16.077,16.077,15.705,15.985,2249822,0
2005-09-02,15.975,16.077,15.811,15.859,1040750,0
2005-09-06,15.859,15.859,15.602,15.639,3718952,0
2005-09-07,15.678,16.183,15.554,16.077,2430578,0
2005-09-08,15.995,16.212,15.926,16.025,1339154,0
2005-09-09,15.995,16.087,15.811,16.025,1390977,0
2005-09-12,15.602,16.193,15.602,16.174,1786235,0
2005-09-13,16.116,16.241,15.916,16.125,1354407,0
2005-09-14,16.097,16.251,15.899,15.936,1562434,0
2005-09-15,15.916,15.956,15.733,15.761,2567764,0
2005-09-16,15.697,15.743,15.094,15.544,5202918,0
2005-09-19,15.457,15.504,15.094,15.198,1759904,0
2005-09-20,14.987,15.39,14.68,14.777,2031245,0
2005-09-21,14.597,14.767,14.231,14.386,4356923,0
2005-09-22,14.347,14.547,14.069,14.357,3068236,0
2005-09-23,14.442,15.447,14.442,14.836,2969919,0
2005-09-26,14.846,14.865,14.607,14.739,2008260,0
2005-09-27,14.739,14.94,14.69,14.884,931673,0
2005-09-28,14.874,14.912,14.69,14.767,1128306,0
2005-09-29,14.69,14.826,14.547,14.826,859994,0
2005-09-30,14.739,14.94,14.661,14.921,1822072,0
2005-10-03,14.997,15.198,14.931,15.094,1337588,0
2005-10-04,15.781,15.781,14.117,14.299,4910994,0
2005-10-05,14.214,14.307,13.887,13.945,2855820,0
2005-10-06,13.887,13.945,13.324,13.525,3475718,0
2005-10-07,13.525,13.686,13.436,13.535,1767115,0
2005-10-10,13.35,13.426,12.25,12.443,5457333,0
2005-10-11,12.453,13.024,12.443,12.749,4414181,0
2005-10-12,13.064,13.238,12.682,12.73,2836493,0
2005-10-13,12.758,13.064,12.758,13.014,1942226,0
2005-10-14,13.113,13.465,13.024,13.342,2705367,0
2005-10-17,13.593,13.629,13.407,13.573,1832520,0
2005-10-18,13.142,13.265,12.912,13.209,2331108,0
2005-10-19,13.181,13.314,12.892,13.275,2021111,0
2005-10-20,13.285,13.505,13.054,13.064,2294437,0
2005-10-21,13.324,13.436,12.994,13.014,2265810,0
2005-10-24,13.064,13.398,12.994,13.152,2983291,0
2005-10-25,13.152,13.181,12.443,12.768,3829181,0
2005-10-26,12.892,13.024,12.788,12.807,2669635,0
2005-10-27,13.639,14.959,13.61,14.69,10649492,0
2005-10-28,14.661,14.739,14.404,14.587,5125081,0
2005-10-31,14.519,15.046,14.501,14.969,4301547,0
2005-11-01,15.036,15.104,14.7,14.884,2068127,0
2005-11-02,15.409,15.629,14.71,15.026,1740472,0
2005-11-03,15.056,15.294,14.912,15.112,5659821,0
2005-11-04,15.17,15.294,14.797,15.065,1106889,0
2005-11-07,15.065,15.277,14.969,15.277,2087666,0
2005-11-08,15.121,15.258,14.912,14.959,1615720,0
2005-11-09,14.921,14.979,14.607,14.892,5488991,0
2005-11-10,14.94,15.074,14.597,14.931,2513432,0
2005-11-11,14.884,15.121,14.757,14.921,1345529,0
2005-11-14,14.997,15.268,14.874,15.056,1288897,0
2005-11-15,15.14,15.15,14.72,14.931,2099890,0
2005-11-16,15.026,15.084,14.607,14.739,1768261,0
2005-11-17,14.846,14.979,14.607,14.959,1737233,0
2005-11-18,15.218,15.466,14.892,15.438,2769519,0
2005-11-21,15.409,15.84,15.258,15.84,2529105,0
2005-11-22,15.743,16.271,15.639,16.261,3280651,0
2005-11-23,16.174,16.536,16.097,16.435,2586674,0
2005-11-25,16.554,16.712,16.154,16.241,880369,0
2005-11-28,16.464,16.529,16.193,16.338,1240834,0
2005-11-29,16.348,16.564,16.3,16.377,1537461,0
2005-11-30,16.474,16.614,16.271,16.396,3029890,0
2005-12-01,16.554,16.722,16.406,16.464,2114100,0
2005-12-02,16.554,16.722,16.154,16.357,1776202,0
2005-12-05,16.281,16.464,16.097,16.416,1926867,0
2005-12-06,16.416,16.544,16.281,16.416,2028218,0
2005-12-07,16.416,16.444,16.035,16.154,1777980,0
2005-12-08,16.051,16.193,15.916,16.107,1766382,0
2005-12-09,16.061,16.444,15.956,16.377,985273,0
2005-12-12,16.32,16.493,16.221,16.416,1957585,0
2005-12-13,16.29,16.624,16.251,16.544,2864390,0
2005-12-14,16.493,16.672,16.454,16.644,2225375,0
2005-12-15,16.564,16.987,16.51,16.987,2286393,0
2005-12-16,16.968,16.987,16.624,16.75,3083177,0
2005-12-19,16.702,16.904,16.251,16.416,2884870,0
2005-12-20,16.32,16.95,16.261,16.95,2376562,0
2005-12-21,16.987,17.217,16.722,16.932,2488985,0
2005-12-22,16.875,17.275,16.836,17.161,2066248,0
2005-12-23,17.161,17.333,16.942,17.132,1565464,0
2005-12-27,17.113,17.4,16.875,16.904,1730649,0
2005-12-28,16.977,17.103,16.885,17.006,1613942,0
2005-12-29,16.845,16.977,16.731,16.855,1964061,0
2005-12-30,16.845,16.855,16.536,16.634,1721977,0
2006-01-03,16.787,17.123,16.614,17.094,2039811,0
2006-01-04,17.208,17.217,16.914,17.085,1869402,0
2006-01-05,17.085,17.188,16.845,17.035,1828133,0
2006-01-06,17.198,17.745,17.161,17.677,3127371,0
2006-01-09,17.717,17.907,17.41,17.888,2481776,0
2006-01-10,17.803,17.839,17.573,17.582,2121726,0
2006-01-11,17.543,17.765,17.43,17.627,2555750,0
2006-01-12,17.525,17.592,17.208,17.373,1884343,0
2006-01-13,17.333,17.533,17.305,17.467,932717,0
2006-01-17,17.325,17.363,16.96,17.343,2493997,0
2006-01-18,17.198,17.266,16.797,16.942,1623450,0
2006-01-19,17.065,17.4,16.923,17.237,1400173,0
2006-01-20,17.563,17.592,16.817,16.875,1683423,0
2006-01-23,16.836,17.295,16.474,17.188,2024560,0
2006-01-24,17.161,17.505,16.997,17.43,1827503,0
2006-01-25,17.42,17.42,16.987,17.123,1936794,0
2006-01-26,17.208,17.553,17.035,17.515,1664304,0
2006-01-27,17.505,18.329,17.373,18.059,3030620,0
2006-01-30,18.137,18.482,17.736,17.956,2733369,0
2006-01-31,15.82,16.077,14.856,14.969,18458206,0
2006-02-01,15.026,15.121,14.68,14.874,5253070,0
2006-02-02,14.902,14.979,14.404,14.748,3887691,0
2006-02-03,14.607,14.767,14.452,14.557,3010248,0
2006-02-06,14.931,15.17,14.547,14.617,6529743,0
2006-02-07,14.69,14.884,14.271,14.357,9067729,0
2006-02-08,14.404,14.452,14.022,14.184,7258718,0
2006-02-09,14.214,14.271,13.983,14.069,4379700,0
2006-02-10,14.051,14.337,13.974,14.271,4183483,0
2006-02-13,14.501,14.635,14.214,14.367,2356395,0
2006-02-14,14.452,14.7,14.357,14.644,1836281,0
2006-02-15,14.71,14.912,14.547,14.777,2407487,0
2006-02-16,14.597,14.597,13.772,13.887,7980588,0
2006-02-17,13.983,14.261,13.877,14.231,5538308,0
2006-02-21,14.194,14.307,13.887,13.983,3323068,0
2006-02-22,13.983,14.28,13.897,14.088,3219422,0
2006-02-23,14.013,14.117,13.782,13.964,3419716,0
2006-02-24,13.974,14.069,13.81,13.925,2283256,0
2006-02-27,13.83,13.993,13.734,13.782,3281692,0
2006-02-28,13.782,13.849,13.601,13.716,2951111,0
2006-03-01,13.716,13.925,13.544,13.897,3319515,0
2006-03-02,13.762,13.81,13.455,13.475,2989141,0
2006-03-03,13.398,13.495,12.778,12.845,6608419,0
2006-03-06,12.845,13.103,12.807,12.835,5837129,0
2006-03-07,12.633,12.73,12.289,12.384,5431736,0
2006-03-08,12.404,12.565,12.23,12.513,9108686,0
2006-03-09,12.604,12.825,12.453,12.574,3397878,0
2006-03-10,12.584,12.835,12.473,12.614,1634001,0
2006-03-13,12.73,12.788,12.394,12.434,2487209,0
2006-03-14,12.394,12.545,12.26,12.443,4945682,0
2006-03-15,12.503,12.758,12.453,12.701,4609145,0
2006-03-16,12.797,13.152,12.74,13.064,2593885,0
2006-03-17,13.379,13.398,13.084,13.142,2893123,0
2006-03-20,13.181,13.295,12.959,13.113,1897298,0
2006-03-21,13.024,13.209,12.959,13.064,1761368,0
2006-03-22,13.064,13.172,12.994,13.162,2475820,0
2006-03-23,13.209,13.35,13.162,13.199,1764188,0
2006-03-24,13.295,13.554,13.265,13.417,2467565,0
2006-03-27,13.525,13.61,13.379,13.407,1128935,0
2006-03-28,13.445,13.535,13.285,13.379,1849445,0
2006-03-29,13.388,13.83,13.333,13.593,2666187,0
2006-03-30,13.593,13.877,13.554,13.667,4261635,0
2006-03-31,13.667,13.877,13.535,13.859,2415219,0
2006-04-03,13.849,13.916,13.601,13.667,2470909,0
2006-04-04,13.61,13.762,13.544,13.659,2799088,0
2006-04-05,13.686,13.734,13.573,13.734,1918821,0
2006-04-06,13.659,13.696,13.189,13.475,4034803,0
2006-04-07,13.417,13.505,13.189,13.295,1435800,0
2006-04-10,13.35,13.398,13.044,13.132,1891552,0
2006-04-11,13.113,13.247,12.932,12.959,1913808,0
2006-04-12,12.922,13.103,12.825,13.064,2019754,0
2006-04-13,12.967,13.054,12.825,12.922,1415635,0
2006-04-17,12.922,13.024,12.845,13.014,1433398,0
2006-04-18,12.902,13.209,12.902,13.189,1230385,0
2006-04-19,13.199,13.505,13.199,13.417,1812250,0
2006-04-20,13.445,13.593,13.219,13.324,3481568,0
2006-04-21,13.398,13.398,13.219,13.304,1879642,0
2006-04-24,13.228,13.295,13.064,13.162,2590228,0
2006-04-25,13.219,13.219,13.044,13.084,2373322,0
2006-04-26,13.064,13.35,12.994,13.304,3312830,0
2006-04-27,13.209,13.445,13.172,13.388,1315748,0
2006-04-28,13.426,13.535,13.304,13.398,2201656,0
2006-05-01,13.342,13.515,13.209,13.314,1427857,0
2006-05-02,13.455,13.573,13.369,13.544,1771711,0
2006-05-03,13.535,13.81,13.398,13.659,2297990,0
2006-05-04,13.782,14.501,13.686,14.231,7809969,0
2006-05-05,14.357,14.757,14.317,14.547,5838587,0
2006-05-08,14.587,14.587,14.271,14.404,3204792,0
2006-05-09,14.357,14.597,14.145,14.271,3949024,0
2006-05-10,14.307,14.395,13.974,14.367,4399235,0
2006-05-11,14.376,14.433,13.916,14.022,5162064,0
2006-05-12,14.127,14.165,13.84,13.877,2526179,0
2006-05-15,13.877,13.877,13.593,13.601,3429745,0
2006-05-16,13.554,13.81,13.436,13.485,1786021,0
2006-05-17,13.388,13.407,12.902,13.152,3641219,0
2006-05-18,13.094,13.238,12.749,12.807,3068550,0
2006-05-19,12.922,13.054,12.633,12.95,2911407,0
2006-05-22,12.473,12.623,11.697,12.165,7308243,0
2006-05-23,12.922,12.922,12.453,12.545,4707357,0
2006-05-24,12.434,12.614,12.156,12.375,3174077,0
2006-05-25,12.434,12.519,12.26,12.483,2208865,0
2006-05-26,12.574,12.633,12.424,12.483,1286390,0
2006-05-30,12.434,12.443,11.933,11.963,2711951,0
2006-05-31,12.003,12.269,11.983,12.175,2227672,0
2006-06-01,12.203,12.211,11.943,12.137,2940243,0
2006-06-02,11.993,12.09,11.963,12.042,1726889,0
2006-06-05,11.983,12.003,11.513,11.621,3093417,0
2006-06-06,11.63,11.716,11.199,11.37,3829181,0
2006-06-07,11.543,11.764,11.255,11.533,3641114,0
2006-06-08,11.493,11.533,11.074,11.38,2632126,0
2006-06-09,11.37,11.513,11.218,11.302,1585735,0
2006-06-12,11.274,11.38,11.104,11.132,1989243,0
2006-06-13,11.084,11.312,10.92,10.949,2163521,0
2006-06-14,10.91,11.199,10.852,11.016,2124860,0
2006-06-15,11.065,11.408,11.045,11.265,2327977,0
2006-06-16,11.265,11.312,11.084,11.171,1420652,0
2006-06-19,11.246,11.312,10.644,10.806,2675799,0
2006-06-20,10.824,10.88,10.585,10.653,2818103,0
2006-06-21,10.575,11.123,10.145,10.968,7657109,0
2006-06-22,10.89,10.939,10.488,10.615,4388583,0
2006-06-23,10.615,10.625,10.469,10.518,2049738,0
2006-06-26,10.488,10.585,10.27,10.396,2867421,0
2006-06-27,10.145,10.338,9.906,10.096,3295903,0
2006-06-28,10.001,10.366,9.974,10.318,2030413,0
2006-06-29,10.318,10.595,10.194,10.565,2362457,0
2006-06-30,10.662,10.769,10.498,10.625,1929584,0
2006-07-03,10.662,10.662,10.45,10.615,866787,0
2006-07-05,10.595,10.605,10.338,10.422,1657722,0
2006-07-06,10.44,10.488,10.203,10.27,2190269,0
2006-07-07,10.213,10.232,10.01,10.145,3172718,0
2006-07-10,10.135,10.309,9.974,10.155,1559716,0
2006-07-11,10.096,10.184,9.974,10.184,1276986,0
2006-07-12,10.135,10.164,9.955,10.03,1548327,0
2006-07-13,9.935,9.955,9.543,9.647,3676534,0
2006-07-14,9.551,9.629,9.3423,9.561,2615093,0
2006-07-17,9.543,9.609,9.4273,9.4842,1680498,0
2006-07-18,9.4467,9.581,9.3336,9.4367,3091222,0
2006-07-19,9.4367,9.686,9.4084,9.677,5584804,0
2006-07-20,9.772,9.984,9.551,9.589,2553241,0
2006-07-21,9.571,9.581,9.3423,9.514,4191631,0
2006-07-24,9.638,9.897,9.638,9.705,2309902,0
2006-07-25,9.753,9.974,9.686,9.859,2040439,0
2006-07-26,9.81,9.916,9.762,9.82,1649361,0
2006-07-27,9.887,9.974,9.772,9.859,1968346,0
2006-07-28,9.897,10.174,9.897,10.116,2943588,0
2006-07-31,10.194,10.575,10.174,10.527,3646964,0
2006-08-01,10.488,10.672,10.338,10.644,4772348,0
2006-08-02,10.625,10.939,10.605,10.635,4370192,0
2006-08-03,10.635,10.644,10.241,10.595,3757192,0
2006-08-04,10.91,11.659,10.91,11.282,10136483,0
2006-08-07,11.282,11.649,11.255,11.493,5095721,0
2006-08-08,11.475,11.493,11.113,11.171,3180553,0
2006-08-09,11.199,11.427,11.065,11.094,3199987,0
2006-08-10,11.065,11.237,11.025,11.199,1945676,0
2006-08-11,11.255,11.321,10.759,10.815,3421282,0
2006-08-14,10.871,11.055,10.778,10.806,3098222,0
2006-08-15,10.9,10.996,10.787,10.852,4085268,0
2006-08-16,10.9,11.123,10.722,10.996,6833891,0
2006-08-17,11.035,11.562,11.025,11.227,4413134,0
2006-08-18,11.321,11.417,10.986,11.19,4382103,0
2006-08-21,11.171,11.171,10.968,10.976,1868358,0
2006-08-22,11.465,11.465,11.104,11.218,6989780,0
2006-08-23,11.255,11.465,11.227,11.341,3813611,0
2006-08-24,11.437,11.533,11.209,11.227,2663469,0
2006-08-25,11.218,11.764,11.152,11.639,4738390,0
2006-08-28,11.649,12.156,11.639,12.062,4981312,0
2006-08-29,12.108,12.74,12.062,12.652,8269377,0
2006-08-30,12.749,13.275,12.749,12.873,7662229,0
2006-08-31,12.976,13.189,12.873,13.014,3746538,0
2006-09-01,13.113,13.285,12.825,13.181,3296111,0
2006-09-05,13.044,13.465,12.985,13.445,4958118,0
2006-09-06,13.436,13.436,13.132,13.35,6296016,0
2006-09-07,13.209,13.417,13.113,13.369,2583228,0
2006-09-08,13.398,14.117,13.398,13.945,6837652,0
2006-09-11,13.877,13.945,13.706,13.907,3311575,0
2006-09-12,13.859,14.357,13.84,14.299,3182018,0
2006-09-13,14.214,14.214,14.013,14.145,4542590,0
2006-09-14,14.098,14.395,14.022,14.194,3934813,0
2006-09-15,14.386,14.424,13.485,13.61,7537583,0
2006-09-18,13.61,13.954,13.505,13.583,4684997,0
2006-09-19,13.573,13.867,13.515,13.867,2640484,0
2006-09-20,13.83,14.127,13.81,14.06,3890825,0
2006-09-21,13.993,13.993,13.535,13.61,3728565,0
2006-09-22,13.573,13.752,13.407,13.734,3494735,0
2006-09-25,13.725,13.945,13.426,13.849,5801081,0
2006-09-26,13.867,14.184,13.743,14.137,2672769,0
2006-09-27,14.022,14.194,13.935,14.013,3536631,0
2006-09-28,14.013,14.145,13.849,14.042,2732114,0
2006-09-29,14.051,14.078,13.782,13.877,3436745,0
2006-10-02,13.81,14.155,13.35,13.762,6536325,0
2006-10-03,13.762,13.772,13.515,13.686,5281385,0
2006-10-04,13.639,13.752,13.388,13.677,5556174,0
2006-10-05,13.583,13.867,13.024,13.629,11910281,0
2006-10-06,13.535,13.84,13.324,13.84,4952893,0
2006-10-09,13.601,13.983,13.544,13.925,4760750,0
2006-10-10,13.974,13.993,13.601,13.887,2742459,0
2006-10-11,13.82,13.84,13.554,13.696,2113264,0
2006-10-12,13.706,14.127,13.659,14.098,3300500,0
2006-10-13,14.022,14.069,13.734,13.935,2950796,0
2006-10-16,14.013,14.078,13.639,13.677,2909527,0
2006-10-17,13.593,13.706,13.495,13.667,1927076,0
2006-10-18,13.659,13.782,13.573,13.696,3403310,0
2006-10-19,13.629,13.945,13.593,13.83,2200299,0
2006-10-20,13.897,14.069,13.696,14.069,2210122,0
2006-10-23,13.925,14.251,13.877,14.098,2895735,0
2006-10-24,14.003,14.317,14.003,14.28,2046291,0
2006-10-25,14.317,14.51,14.231,14.404,2949438,0
2006-10-26,14.414,14.587,14.241,14.528,2327663,0
2006-10-27,14.51,14.644,14.194,14.317,2339469,0
2006-10-30,14.222,14.607,13.993,14.528,2982874,0
2006-10-31,14.452,14.817,14.404,14.671,3572363,0
2006-11-01,14.767,15.131,14.671,14.68,4624503,0
2006-11-02,14.68,14.817,14.597,14.72,3185048,0
2006-11-03,14.71,14.787,14.367,14.626,1901164,0
2006-11-06,14.626,14.767,14.481,14.577,1670050,0
2006-11-07,14.547,14.661,14.395,14.452,2124967,0
2006-11-08,14.28,14.547,14.261,14.519,3044622,0
2006-11-09,15.574,17.055,15.466,16.787,20647325,0
2006-11-10,16.845,17.449,16.682,17.246,9890739,0
2006-11-13,17.227,17.803,17.198,17.457,8673619,0
2006-11-14,17.227,17.755,17.094,17.553,7626183,0
2006-11-15,17.325,17.755,17.325,17.657,5050164,0
2006-11-16,17.993,18.051,17.553,17.617,3621053,0
2006-11-17,17.515,17.543,16.904,17.227,6446262,0
2006-11-20,17.113,17.295,16.942,17.025,4093523,0
2006-11-21,17.179,17.188,16.904,17.016,2972424,0
2006-11-22,16.968,17.217,16.904,17.123,2848090,0
2006-11-24,16.977,17.161,16.942,17.123,856757,0
2006-11-27,16.987,17.035,16.077,16.221,5745184,0
2006-11-28,15.956,16.134,15.889,16.068,3621784,0
2006-11-29,16.087,16.444,16.087,16.33,2420546,0
2006-11-30,16.241,16.454,15.926,16.125,3976608,0
2006-12-01,16.221,16.251,15.889,16.077,3074087,0
2006-12-04,16.035,16.444,15.899,16.29,2851958,0
2006-12-05,16.32,16.807,16.32,16.777,3532558,0
2006-12-06,16.653,16.777,16.574,16.702,3366324,0
2006-12-07,16.741,16.96,16.484,16.604,2439983,0
2006-12-08,16.519,17.085,16.348,16.96,5020807,0
2006-12-11,16.96,17.363,16.914,17.333,4516367,0
2006-12-12,17.227,17.227,16.95,17.065,3646861,0
2006-12-13,17.006,17.515,17.006,17.266,5263205,0
2006-12-14,17.4,17.822,17.179,17.803,4412719,0
2006-12-15,17.993,18.482,17.803,18.377,9830871,0
2006-12-18,18.377,18.377,17.869,18.165,3914963,0
2006-12-19,18.003,18.108,17.755,18.041,2829594,0
2006-12-20,18.041,18.902,17.976,18.883,4342819,0
2006-12-21,18.683,18.818,18.309,18.595,3233422,0
2006-12-22,18.663,18.902,18.425,18.874,2179718,0
2006-12-26,19.342,19.506,19.046,19.258,3866483,0
2006-12-27,19.229,19.409,19.113,19.352,3389936,0
2006-12-28,19.19,19.389,19.046,19.151,2257973,0
2006-12-29,19.19,20.435,19.133,20.09,8361534,0
2007-01-03,20.588,22.015,20.483,21.821,13743847,0
2007-01-04,21.486,21.794,21.124,21.699,8323813,0
2007-01-05,21.611,22.52,21.335,22.279,9186420,0
2007-01-08,22.033,23.104,22.024,23.011,8719068,0
2007-01-09,22.588,23.956,22.588,23.879,9842572,0
2007-01-10,22.731,23.928,21.409,23.755,5977029,0
2007-01-11,23.44,23.919,23.269,23.448,5546877,0
2007-01-12,23.259,23.535,22.991,23.458,4561397,0
2007-01-16,23.25,23.593,23.001,23.458,4210230,0
2007-01-17,23.269,23.373,23.047,23.104,4509468,0
2007-01-18,22.806,23.304,22.646,22.884,5883308,0
2007-01-19,23.001,23.448,22.903,23.18,4678729,0
2007-01-22,23.17,23.25,22.826,22.894,3589498,0
2007-01-23,22.894,23.448,22.806,23.22,2819776,0
2007-01-24,23.391,24.071,23.17,24.002,4477811,0
2007-01-25,24.002,24.234,23.324,23.478,5521905,0
2007-01-26,23.478,23.746,23.151,23.64,2113784,0
2007-01-29,23.573,23.928,23.4,23.458,3289737,0
2007-01-30,23.602,23.765,23.448,23.632,2826986,0
2007-01-31,23.553,23.68,23.24,23.632,2752803,0
2007-02-01,23.632,23.899,23.279,23.495,3069801,0
2007-02-02,23.593,23.879,23.314,23.821,7989049,0
2007-02-05,23.919,24.444,23.831,24.051,3816538,0
2007-02-06,24.11,24.12,23.69,23.919,3000845,0
2007-02-07,23.859,24.291,23.736,24.032,2713098,0
2007-02-08,23.841,24.684,23.746,24.597,3766388,0
2007-02-09,24.597,24.741,23.975,24.032,3261003,0
2007-02-12,24.032,24.177,23.525,23.602,8369960,0
2007-02-13,23.363,23.593,22.777,23.573,3765190,0
2007-02-14,23.68,23.928,23.333,23.784,5452290,0
2007-02-15,23.928,24.531,23.928,24.32,6372394,0
2007-02-16,24.041,24.271,23.458,24.1,5310849,0
2007-02-20,24.022,24.357,23.69,24.301,3674130,0
2007-02-21,23.994,24.866,23.85,24.55,9151000,0
2007-02-22,24.32,25.296,24.32,24.751,6560776,0
2007-02-23,24.674,25.125,24.55,24.998,4621996,0
2007-02-26,24.978,25.22,24.464,24.541,5591440,0
2007-02-27,24.301,24.33,22.981,23.363,7473953,0
2007-02-28,24.205,24.205,23.269,23.563,6981420,0
2007-03-01,23.545,25.564,23.545,25.028,15890970,0
2007-03-02,25.038,26.684,24.912,26.025,12040885,0
2007-03-05,25.85,26.779,25.603,26.101,7450468,0
2007-03-06,26.426,27.269,26.389,26.98,8512718,0
2007-03-07,27.182,27.643,27.085,27.26,6249729,0
2007-03-08,27.862,28.34,27.47,27.623,9073264,0
2007-03-09,28.015,28.015,27.02,27.288,7510310,0
2007-03-12,27.47,27.995,27.335,27.735,4502571,0
2007-03-13,27.744,27.744,27,27.038,4103032,0
2007-03-14,26.99,27.01,26.083,26.74,5024045,0
2007-03-15,27.038,27.45,26.894,27.25,2846212,0
2007-03-16,27.526,27.754,26.857,27.048,3221615,0
2007-03-19,27.852,28.713,27.45,28.597,5653969,0
2007-03-20,28.254,28.981,28.254,28.674,4691373,0
2007-03-21,28.684,28.904,28.397,28.713,3892810,0
2007-03-22,28.503,29.296,28.254,29.02,4073148,0
2007-03-23,29.085,29.296,28.886,28.991,3013487,0
2007-03-26,29.911,30.78,29.901,30.399,7656587,0
2007-03-27,30.146,30.333,29.881,30.166,5419302,0
2007-03-28,30.128,30.352,29.911,30.081,3968352,0
2007-03-29,30.205,30.427,29.258,29.67,3727881,0
2007-03-30,29.767,30.052,29.442,29.851,3038770,0
2007-04-02,29.767,30.39,29.63,30.196,4430060,0
2007-04-03,30.471,30.913,30.39,30.608,3534332,0
2007-04-04,30.705,31.316,30.705,31.259,3143568,0
2007-04-05,31.296,31.537,30.857,31.499,2229346,0
2007-04-09,31.919,31.957,31.106,31.335,2945469,0
2007-04-10,31.296,31.834,31.106,31.688,2993143,0
2007-04-11,31.824,32.042,31.173,31.786,3588458,0
2007-04-12,31.844,32.179,30.627,32.042,3264558,0
2007-04-13,32.062,32.16,31.641,31.756,1682691,0
2007-04-16,31.919,32.348,31.902,32.302,3287357,0
2007-04-17,32.255,32.446,31.566,31.776,2727785,0
2007-04-18,31.011,31.326,30.637,30.913,5477232,0
2007-04-19,29.995,31.288,29.93,31.001,4402270,0
2007-04-20,31.383,31.392,30.848,31.116,2634162,0
2007-04-23,31.153,31.585,30.734,30.761,3525158,0
2007-04-24,30.724,31.106,30.39,30.839,3067296,0
2007-04-25,31.058,31.23,30.686,31.049,2741935,0
2007-04-26,31.087,31.2,30.481,31.106,4595084,0
2007-04-27,32.062,33.499,31.902,32.932,10870732,0
2007-04-30,33.489,33.499,31.678,31.834,6386010,0
2007-05-01,31.392,31.489,30.361,31.173,5775275,0
2007-05-02,31.296,31.902,31.21,31.873,3548883,0
2007-05-03,31.727,32.58,31.727,32.377,4231321,0
2007-05-04,32.446,32.446,31.708,32.237,2259722,0
2007-05-07,32.14,32.33,31.824,32.091,2360806,0
2007-05-08,31.919,32.023,31.402,31.834,2362144,0
2007-05-09,31.585,32.237,31.421,32.17,2623521,0
2007-05-10,31.566,32.111,31.25,31.708,4433639,0
2007-05-11,31.668,31.938,31.116,31.547,2874733,0
2007-05-14,31.278,31.805,31.163,31.678,2777774,0
2007-05-15,31.824,31.919,31.183,31.622,3041278,0
2007-05-16,31.585,32.237,31.25,31.844,5095721,0
2007-05-17,32.217,33.479,31.585,33.401,18588352,0
2007-05-18,33.489,33.729,33,33.479,7883973,0
2007-05-21,33.267,33.47,32.903,33.039,5730165,0
2007-05-22,32.922,33.059,32.618,32.858,3142923,0
2007-05-23,32.894,33.401,32.829,33.107,5074354,0
2007-05-24,33.204,33.595,32.56,32.684,4002608,0
2007-05-25,32.829,33.136,32.503,32.961,3473316,0
2007-05-29,32.961,33.9,32.961,33.747,3673686,0
2007-05-30,33.214,33.69,33.097,33.653,3425254,0
2007-05-31,33.547,34.542,33.479,33.95,6250335,0
2007-06-01,34.045,34.974,33.93,34.581,3583127,0
2007-06-04,34.59,35.019,34.361,34.695,2344902,0
2007-06-05,34.685,35.019,34.244,34.829,2658036,0
2007-06-06,34.733,34.733,33.95,34.054,3225552,0
2007-06-07,34.14,34.207,32.657,33.01,3827890,0
2007-06-08,32.772,33.643,32.16,33.624,3291346,0
2007-06-11,33.586,33.84,32.952,33.146,1836346,0
2007-06-12,33.077,33.214,32.59,32.657,2511423,0
2007-06-13,32.81,33.737,32.493,33.67,3650516,0
2007-06-14,33.729,34.282,33.662,33.766,2374919,0
2007-06-15,34.073,34.438,33.518,33.803,4246591,0
2007-06-18,33.567,33.803,33.392,33.47,2787281,0
2007-06-19,33.499,33.499,33,33.059,2469551,0
2007-06-20,33.068,33.766,32.676,32.753,2691680,0
2007-06-21,32.57,33.315,32.407,33.166,2285556,0
2007-06-22,33.068,33.231,32.532,33.185,2749566,0
2007-06-25,33.277,33.499,32.397,32.523,2399337,0
2007-06-26,32.763,32.912,32.16,32.16,2782392,0
2007-06-27,32.062,32.197,31.431,32.111,3759492,0
2007-06-28,32.023,32.743,31.957,32.377,2294192,0
2007-06-29,32.542,33.307,32.397,33.267,4366850,0
2007-07-02,33.307,34.428,33.117,34.282,4790547,0
2007-07-03,34.408,34.781,34.226,34.704,1607464,0
2007-07-05,34.551,35.029,34.361,34.857,2253063,0
2007-07-06,34.743,35.271,34.704,35.002,2386278,0
2007-07-09,35.077,35.317,34.866,35.059,2484910,0
2007-07-10,34.904,34.984,34.207,34.207,2176893,0
2007-07-11,33.978,34.292,33.9,34.187,1521266,0
2007-07-12,34.39,34.658,33.998,34.235,2139803,0
2007-07-13,34.244,35.096,34.158,34.482,2034829,0
2007-07-16,34.438,34.723,34.045,34.149,1585065,0
2007-07-17,34.351,34.399,33.614,33.831,2178463,0
2007-07-18,33.978,34.244,33.431,33.643,2569647,0
2007-07-19,33.831,34.226,33.737,34.177,2249613,0
2007-07-20,33.92,34.14,32.552,33.45,7795863,0
2007-07-23,33.431,33.557,32.942,33.01,2033336,0
2007-07-24,32.81,32.876,31.776,31.938,3801077,0
2007-07-25,32.207,32.436,30.273,30.676,7187210,0
2007-07-26,29.767,29.767,26.146,27.93,17185315,0
2007-07-27,27.812,27.967,25.651,25.84,11519235,0
2007-07-30,26.349,27.902,25.727,27.872,9994871,0
2007-07-31,28.57,29.143,27.47,27.489,7679720,0
2007-08-01,27.133,27.793,25.22,26.319,9056892,0
2007-08-02,25.957,26.799,25.927,26.281,4992510,0
2007-08-03,25.535,26.369,24.884,25.296,4010109,0
2007-08-06,25.488,26.073,23.975,24.8,6323399,0
2007-08-07,24.406,25.87,24.081,24.205,7530060,0
2007-08-08,24.94,26.454,24.195,25.785,13107027,0
2007-08-09,25.077,25.746,24.531,24.949,10594323,0
2007-08-10,24.415,26.225,22.806,26.083,9447001,0
2007-08-13,27.23,27.995,26.549,27.707,7588152,0
2007-08-14,27.593,28.042,26.063,26.176,5808291,0
2007-08-15,26.092,26.389,24.78,24.884,6700416,0
2007-08-16,24.339,24.79,22.971,24.071,11726291,0
2007-08-17,25.248,26.943,24.214,26.5,9884993,0
2007-08-20,26.617,26.99,25.67,26.589,3473000,0
2007-08-21,26.51,27.716,26.5,27.363,4585426,0
2007-08-22,27.803,28.331,27.555,28.225,4113897,0
2007-08-23,28.311,28.635,27.316,27.593,3197689,0
2007-08-24,27.707,27.707,26.454,27.603,4298935,0
2007-08-27,27.47,27.565,26.749,26.923,1796891,0
2007-08-28,26.569,26.589,25.555,25.756,3862510,0
2007-08-29,25.89,26.636,25.84,26.636,2469758,0
2007-08-30,26.244,26.399,25.746,26.137,3142313,0
2007-08-31,26.559,26.789,26.083,26.474,2413131,0
2007-09-04,26.426,26.626,25.84,26.379,3214511,0
2007-09-05,26.195,26.195,25.631,25.87,3509256,0
2007-09-06,25.89,26.128,25.353,25.795,2150461,0
2007-09-07,25.267,25.372,24.616,24.81,4029267,0
2007-09-10,24.978,24.998,23.269,24.195,7035543,0
2007-09-11,24.168,24.616,23.928,24.224,4082341,0
2007-09-12,24.158,24.271,23.831,24.041,3131553,0
2007-09-13,24.214,24.577,23.909,24.511,3173658,0
2007-09-14,24.875,24.969,24.214,24.424,2681441,0
2007-09-17,24.301,24.406,23.947,23.975,2176475,0
2007-09-18,24.11,25.84,23.928,25.737,4625114,0
2007-09-19,26.166,27.479,25.927,26.99,6181136,0
2007-09-20,27.066,27.46,26.703,26.951,2693457,0
2007-09-21,27.371,28.407,26.951,27.902,5609981,0
2007-09-24,28.005,28.56,27.499,27.593,2922281,0
2007-09-25,27.344,27.744,26.569,27.633,2448549,0
2007-09-26,27.902,29.911,27.754,28.943,6472801,0
2007-09-27,29.423,29.727,29.04,29.182,4948085,0
2007-09-28,29.182,29.335,28.349,29.105,2990396,0
2007-10-01,28.407,29.545,28.369,29.03,3507063,0
2007-10-02,28.857,29.306,28.57,29.125,2236762,0
2007-10-03,28.723,29.182,28.321,28.503,2671096,0
2007-10-04,28.397,28.703,27.967,28.291,2268524,0
2007-10-05,28.713,28.991,28.109,28.723,5845383,0
2007-10-08,28.541,29.276,28.522,29.125,2456387,0
2007-10-09,29.394,29.433,28.635,29.125,2015572,0
2007-10-10,29.125,29.326,28.789,29.208,1621466,0
2007-10-11,29.355,30.015,29.191,29.65,8432371,0
2007-10-12,29.555,29.767,29.153,29.442,3047023,0
2007-10-15,29.442,29.727,28.34,28.693,3306247,0
2007-10-16,28.674,28.923,28.071,28.713,4372701,0
2007-10-17,28.914,29.442,28.235,28.799,4891665,0
2007-10-18,29.286,29.286,28.272,28.579,3270828,0
2007-10-19,28.522,28.531,27.279,27.288,4960310,0
2007-10-22,26.789,26.99,25.66,26.569,6148798,0
2007-10-23,26.5,26.98,26.272,26.749,2519494,0
2007-10-24,26.399,26.579,25.756,26.291,4036996,0
2007-10-25,26.636,26.636,25.439,25.727,3662323,0
2007-10-26,25.917,26.617,25.67,26.301,4410940,0
2007-10-29,26.301,26.569,25.831,25.947,4698896,0
2007-10-30,26.559,28.551,25.831,27.911,10365924,0
2007-10-31,27.958,29.135,27.803,28.857,5123407,0
2007-11-01,28.857,28.857,28.167,28.311,4153602,0
2007-11-02,28.359,29.452,28.137,29.172,6307717,0
2007-11-05,28.78,29.355,28.321,29.162,3523990,0
2007-11-06,29.143,29.472,28.245,29.067,3519464,0
2007-11-07,28.664,28.664,27.048,27.46,7642430,0
2007-11-08,27.735,27.902,25.917,27.057,7794204,0
2007-11-09,26.646,26.646,25.381,25.947,7304672,0
2007-11-12,25.488,26.262,25.488,25.756,3415632,0
2007-11-13,25.917,26.235,25.334,25.985,4637007,0
2007-11-14,26.092,27.029,25.985,26.083,4358568,0
2007-11-15,25.927,26.389,25.429,25.689,3713426,0
2007-11-16,25.381,26.244,25.381,26.063,3642161,0
2007-11-19,25.899,25.957,24.94,25.105,3990562,0
2007-11-20,24.849,25.545,24.32,25.048,3376565,0
2007-11-21,24.597,25.517,24.254,24.959,2852688,0
2007-11-23,25.018,25.526,24.731,25.439,1087507,0
2007-11-26,25.488,25.908,24.577,24.721,2207028,0
2007-11-27,24.902,25.334,24.531,25.21,2849592,0
2007-11-28,25.21,27,25.21,26.839,4215035,0
2007-11-29,26.749,27.363,26.137,27.029,2161419,0
2007-11-30,27.41,27.862,27.104,27.517,4827330,0
2007-12-03,27.162,28.129,27.01,27.25,2192183,0
2007-12-04,27.029,27.057,26.301,26.579,2584312,0
2007-12-05,26.49,27.114,26.128,26.599,3064683,0
2007-12-06,26.589,26.867,26.369,26.867,2214535,0
2007-12-07,27.076,27.4,26.549,27.22,3105746,0
2007-12-10,27.354,27.479,26.914,27.335,1478501,0
2007-12-11,27.325,27.882,26.799,26.943,4263550,0
2007-12-12,27.489,27.565,25.88,26.244,7156322,0
2007-12-13,26.156,26.185,25.535,25.689,3676647,0
2007-12-14,25.545,25.746,25.182,25.325,2590332,0
2007-12-17,25.325,25.86,25.173,25.698,4009832,0
2007-12-18,25.831,26.166,24.902,25.775,3677843,0
2007-12-19,25.296,26.904,25.296,26.579,3239982,0
2007-12-20,26.722,27.269,26.445,27.152,3617921,0
2007-12-21,27.01,27.546,26.703,27.517,5366979,0
2007-12-24,27.25,28.157,26.749,28.08,1108922,0
2007-12-26,27.489,28.522,27.489,28.426,1570619,0
2007-12-27,28.301,28.417,27.279,27.46,2132113,0
2007-12-28,27.23,27.784,27.038,27.288,2149212,0
2007-12-31,27.21,27.39,26.857,27.01,1556851,0
2008-01-02,26.769,26.951,25.173,25.67,5669014,0
2008-01-03,25.88,25.89,23.919,24.081,6927414,0
2008-01-04,23.831,24.291,22.298,23.525,10790531,0
2008-01-07,23.622,23.984,22.884,23.296,4558051,0
2008-01-08,23.525,23.984,22.338,22.598,4043156,0
2008-01-09,22.55,23.2,21.785,23.132,5960789,0
2008-01-10,22.991,24.177,22.608,23.899,5074928,0
2008-01-11,23.64,23.736,22.971,23.24,3435230,0
2008-01-14,23.382,24.607,23.279,24.377,3354308,0
2008-01-15,24.13,24.33,23.038,23.314,3438157,0
2008-01-16,23.41,23.803,22.52,23.363,3381359,0
2008-01-17,23.296,23.821,22.09,22.482,4167305,0
2008-01-18,22.941,23.448,22.128,23.21,4750551,0
2008-01-22,21.756,23.382,21.316,23.001,3472605,0
2008-01-23,22.289,24.244,21.4,24.061,6468393,0
2008-01-24,24.061,24.79,23.468,24.061,2970753,0
2008-01-25,24.501,24.79,23.553,23.994,2734818,0
2008-01-28,24.041,24.721,23.448,24.674,2572201,0
2008-01-29,25.048,25.048,24.214,24.829,2481500,0
2008-01-30,24.77,25.257,24.081,24.168,3888984,0
2008-01-31,23.831,24.377,23.269,24.12,5692917,0
2008-02-01,23.602,25.229,23.602,24.949,5719937,0
2008-02-04,24.761,24.969,24.13,24.291,2800814,0
2008-02-05,24.187,24.32,23.41,23.42,2734357,0
2008-02-06,23.632,23.66,22.874,22.941,3694918,0
2008-02-07,22.711,23.4,22.618,23.17,3045183,0
2008-02-08,23.094,23.132,22.279,22.674,2862068,0
2008-02-11,22.627,23.612,22.397,23.487,2526918,0
2008-02-12,23.487,24.12,23.324,23.583,2579655,0
2008-02-13,23.707,24.234,23.314,24.234,2982855,0
2008-02-14,26.789,26.789,24.81,26.025,9402102,0
2008-02-15,25.88,25.88,24.921,25.708,4657407,0
2008-02-19,25.89,26.272,25.191,25.459,3122627,0
2008-02-20,25.191,25.85,25.154,25.611,3754839,0
2008-02-21,25.746,25.917,25.267,25.325,3005958,0
2008-02-22,25.363,25.775,24.894,25.775,2878869,0
2008-02-25,25.737,26.589,25.459,26.529,3318891,0
2008-02-26,26.417,27.41,26.291,27.048,4215294,0
2008-02-27,26.961,28.588,26.703,28.051,4663520,0
2008-02-28,27.911,27.967,27.057,27.142,3548284,0
2008-02-29,27.279,27.279,25.717,25.937,2806425,0
2008-03-03,25.957,26.933,25.908,26.703,2593786,0
2008-03-04,26.5,26.857,25.603,26.244,3110818,0
2008-03-05,26.599,26.819,25.574,26.053,2860288,0
2008-03-06,25.84,26.539,25.145,25.154,2499473,0
2008-03-07,24.636,25.287,24.051,24.511,3778425,0
2008-03-10,24.444,25.085,24.1,24.262,2170785,0
2008-03-11,24.626,25.201,24.521,24.988,3237741,0
2008-03-12,25.229,25.325,24.291,24.406,2620631,0
2008-03-13,24.071,24.978,23.775,24.78,3631797,0
2008-03-14,24.921,24.94,23.736,24.511,3048878,0
2008-03-17,23.956,24.281,22.158,22.826,5581692,0
2008-03-18,23.23,24.244,23.17,24.12,3507726,0
2008-03-19,24.187,24.464,23.363,23.42,2817243,0
2008-03-20,23.573,25.287,23.123,25.135,5049220,0
2008-03-24,25.191,26.349,25.048,25.469,3435110,0
2008-03-25,25.429,25.631,24.645,25.095,2250244,0
2008-03-26,24.921,25.058,24.081,24.357,2939655,0
2008-03-27,24.474,25.105,24.061,24.177,2340860,0
2008-03-28,24.11,24.357,23.573,23.736,2093815,0
2008-03-31,23.68,24.866,23.535,24.693,3025498,0
2008-04-01,25.191,25.87,25.191,25.804,3919266,0
2008-04-02,25.785,26.539,25.698,26.053,2424285,0
2008-04-03,26.005,26.272,25.287,26.073,3004285,0
2008-04-04,26.015,26.092,25.048,25.439,2547296,0
2008-04-07,25.679,26.146,25.372,25.67,1873601,0
2008-04-08,25.439,26.646,25.239,26.034,2185509,0
2008-04-09,25.698,25.87,24.262,24.387,3894193,0
2008-04-10,24.406,25.574,24.244,24.93,2412258,0
2008-04-11,24.577,25.125,24.31,24.406,2071750,0
2008-04-14,24.348,25.018,24.32,24.674,1807784,0
2008-04-15,24.78,24.912,24.493,24.81,1678711,0
2008-04-16,24.978,26.301,24.857,25.947,2913359,0
2008-04-17,25.804,26.063,25.381,25.708,1513375,0
2008-04-18,26.205,26.609,25.985,26.225,3697606,0
2008-04-21,25.975,26.519,25.698,26.5,2179712,0
2008-04-22,26.128,26.146,24.978,25.277,2623819,0
2008-04-23,25.641,25.641,25.028,25.555,1890747,0
2008-04-24,25.429,26.235,24.998,26.083,2561298,0
2008-04-25,27.565,28.809,27.26,27.669,9700734,0
2008-04-28,26.943,27.162,25.746,26.005,6385411,0
2008-04-29,25.917,25.917,24.78,24.988,5824124,0
2008-04-30,25.239,25.821,24.721,25.631,4129289,0
2008-05-01,25.429,26.519,25.257,26.409,5419584,0
2008-05-02,26.98,26.98,25.66,26.015,2778007,0
2008-05-05,25.89,26.166,25.641,25.84,1602374,0
2008-05-06,26.244,27.584,25.957,27.344,4852839,0
2008-05-07,27.4,27.754,27,27.038,2935933,0
2008-05-08,27.279,27.335,26.529,26.839,2919376,0
2008-05-09,26.195,26.839,26.195,26.684,1523273,0
2008-05-12,26.74,27.02,26.617,27.02,2249345,0
2008-05-13,27.048,27.048,26.646,26.799,1826034,0
2008-05-14,26.923,27.716,26.731,27.306,3620959,0
2008-05-15,27.316,28.051,27.21,27.967,2907363,0
2008-05-16,28.051,28.235,27.23,27.735,1638015,0
2008-05-19,27.687,27.832,27.057,27.21,2296394,0
2008-05-20,27.076,27.172,26.665,26.914,2331877,0
2008-05-21,27.038,27.123,25.85,25.917,2753806,0
2008-05-22,25.84,25.84,25.038,25.469,3710369,0
2008-05-23,25.248,25.363,24.041,24.205,5510627,0
2008-05-27,24.424,24.521,23.65,23.975,3908787,0
2008-05-28,24.041,24.205,23.515,23.784,3230542,0
2008-05-29,23.821,24.168,23.448,24.022,4281720,0
2008-05-30,24.177,24.367,23.775,24.32,3329218,0
2008-06-02,24.271,24.415,23.19,23.468,3869910,0
2008-06-03,23.21,23.21,22.233,22.75,8050466,0
2008-06-04,22.874,23.947,22.75,23.66,5349383,0
2008-06-05,23.899,24.051,23.535,23.947,3234222,0
2008-06-06,23.44,23.593,22.015,22.118,4980792,0
2008-06-09,22.217,22.769,21.534,21.946,5356527,0
2008-06-10,21.65,21.975,21.297,21.621,3646398,0
2008-06-11,21.544,21.544,20.473,20.579,6540559,0
2008-06-12,20.579,21.544,20.579,21.007,4453494,0
2008-06-13,21.257,22.148,20.778,22.148,4478413,0
2008-06-16,21.785,22.024,21.4,21.476,4291499,0
2008-06-17,21.63,21.886,20.847,20.865,3704606,0
2008-06-18,20.768,20.905,19.831,20.032,7270318,0
2008-06-19,20.061,20.444,19.86,20.385,3204266,0
2008-06-20,20.262,20.271,19.417,19.467,5106713,0
2008-06-23,19.516,19.87,19.143,19.17,4631602,0
2008-06-24,18.902,19.2,18.242,18.959,5552678,0
2008-06-25,18.998,20.1,18.998,19.629,4792321,0
2008-06-26,19.371,19.487,16.865,17.457,9622291,0
2008-06-27,17.515,17.617,17.055,17.467,5975406,0
2008-06-30,17.765,17.765,16.768,17.065,5767820,0
2008-07-01,16.777,17.582,16.435,17.256,5027819,0
2008-07-02,17.353,17.43,16.741,16.797,6887366,0
2008-07-03,16.914,17.582,16.682,17.065,3193246,0
2008-07-07,17.065,17.707,16.357,16.768,4204438,0
2008-07-08,16.894,17.755,16.797,17.697,6009909,0
2008-07-09,17.467,17.831,16.787,16.787,4821952,0
2008-07-10,16.722,16.987,15.926,16.271,5193109,0
2008-07-11,16.051,16.692,15.504,16.251,5002889,0
2008-07-14,16.51,16.702,15.752,15.869,2796885,0
2008-07-15,15.564,16.281,14.892,15.956,4788130,0
2008-07-16,16.015,17.486,15.583,17.217,4928855,0
2008-07-17,17.237,18.472,17.016,18.28,4118537,0
2008-07-18,18.28,18.349,17.467,17.736,3550722,0
2008-07-21,17.745,18.165,17.505,17.736,2057272,0
2008-07-22,17.42,19.229,17.266,19.161,3687809,0
2008-07-23,19.151,19.89,18.883,19.726,4079474,0
2008-07-24,19.726,19.772,18.309,18.454,3325742,0
2008-07-25,18.472,19.258,18.193,18.654,2630639,0
2008-07-28,18.595,18.692,17.917,18.127,2348962,0
2008-07-29,18.193,18.547,17.831,18.349,4232035,0
2008-07-30,18.605,18.721,17.794,18.721,4786115,0
2008-07-31,18.949,19.831,17.707,18.789,7462525,0
2008-08-01,18.921,18.921,17.869,18.377,3180345,0
2008-08-04,18.528,18.547,17.609,17.976,3271470,0
2008-08-05,18.175,20.366,18.175,20.176,6658653,0
2008-08-06,19.945,20.138,19.219,19.362,6534742,0
2008-08-07,19.143,19.143,18.349,18.462,4174602,0
2008-08-08,18.556,20.672,18.462,20.415,5932341,0
2008-08-11,20.318,22.108,20.214,21.458,5868160,0
2008-08-12,21.448,21.63,21.161,21.326,3941877,0
2008-08-13,21.056,21.179,19.535,19.974,4022726,0
2008-08-14,19.516,20.569,19.38,19.801,4881841,0
2008-08-15,20.11,20.865,19.535,20.493,4555193,0
2008-08-18,20.569,20.597,19.726,19.984,2965315,0
2008-08-19,19.781,20.032,19.017,19.313,2383781,0
2008-08-20,19.457,19.916,18.711,19.075,2770310,0
2008-08-21,18.857,18.893,18.232,18.519,2254699,0
2008-08-22,18.74,19.545,18.585,19.487,3271582,0
2008-08-25,19.477,19.477,18.472,18.828,2727250,0
2008-08-26,18.847,18.912,18.472,18.585,3030031,0
2008-08-27,18.828,18.828,18.059,18.528,2389867,0
2008-08-28,18.702,19.584,18.615,19.18,3183447,0
2008-08-29,19.026,19.17,18.528,18.769,2510047,0
2008-09-02,19.17,20.691,19.17,19.565,4119682,0
2008-09-03,19.611,20.531,19.516,20.28,4092750,0
2008-09-04,20.147,20.366,19.593,19.639,2815267,0
2008-09-05,19.437,19.831,18.818,19.708,2508921,0
2008-09-08,20.405,20.579,19.17,19.535,4549840,0
2008-09-09,18.931,19.104,16.968,17.275,9447818,0
2008-09-10,17.457,17.467,15.946,16.574,10968340,0
2008-09-11,16.574,17.266,16.068,17.035,5031054,0
2008-09-12,16.702,17.755,16.692,17.563,4915284,0
2008-09-15,16.797,17.486,16.672,16.95,4145928,0
2008-09-16,16.193,17.161,15.801,17.132,5477231,0
2008-09-17,16.826,17.025,15.16,15.564,6861442,0
2008-09-18,16.005,16.164,14.078,15.574,8280747,0
2008-09-19,17.227,17.353,15.16,16.444,9835798,0
2008-09-22,16.134,16.836,15.304,15.341,3121656,0
2008-09-23,15.341,16.367,15.341,15.791,4834064,0
2008-09-24,16.722,16.722,15.14,15.294,3603179,0
2008-09-25,15.504,15.82,15.121,15.639,3400126,0
2008-09-26,14.94,15.859,14.94,15.859,3107156,0
2008-09-29,15.447,15.668,13.554,14.222,6209896,0
2008-09-30,14.597,14.787,13.61,14.652,5632287,0
2008-10-01,14.607,14.607,13.907,14.404,3237685,0
2008-10-02,14.261,14.395,12.584,12.604,5187133,0
2008-10-03,12.788,13.238,11.886,12.013,5512945,0
2008-10-06,11.582,11.649,10.45,11.503,19909638,0
2008-10-07,11.754,13.084,11.63,11.943,6829648,0
2008-10-08,10.537,13.247,10.537,13.132,4923068,0
2008-10-09,13.014,13.255,11.973,12.099,5966366,0
2008-10-10,11.292,11.764,9.781,11.677,9878803,0
2008-10-13,12.817,12.845,11.399,12.203,6903301,0
2008-10-14,12.817,12.994,11.282,11.582,4662603,0
2008-10-15,11.246,11.543,9.81,9.897,4637201,0
2008-10-16,10.058,10.338,9.1307,10.222,6887604,0
2008-10-17,9.849,11.292,9.571,11.199,8101660,0
2008-10-20,11.399,11.484,10.682,11.113,3829121,0
2008-10-21,11.084,11.094,10.682,10.731,4070842,0
2008-10-22,10.653,10.692,8.9873,9.533,4523701,0
2008-10-23,9.619,9.762,8.3936,9.0063,5708460,0
2008-10-24,8.1641,8.9488,8.0971,8.5086,4866555,0
2008-10-27,8.4319,8.4319,7.4844,7.4844,5589555,0
2008-10-28,7.7334,8.4224,7.4173,8.231,5805030,0
2008-10-29,8.2215,8.5756,7.9057,8.0971,5927556,0
2008-10-30,8.3651,8.5564,7.7622,8.1163,6557843,0
2008-10-31,8.1256,8.6713,7.9535,8.5375,6864895,0
2008-11-03,9.629,10.213,8.8531,8.9967,8443483,0
2008-11-04,9.2746,9.781,9.0159,9.677,5379271,0
2008-11-05,9.571,9.599,8.3746,8.5277,4108364,0
2008-11-06,8.4319,8.6138,6.8242,7.006,7871490,0
2008-11-07,7.2262,7.4653,6.5851,6.8336,7282378,0
2008-11-10,7.0251,7.2164,6.4604,6.6039,5478430,0
2008-11-11,6.3456,6.5273,5.2928,5.8193,9407003,0
2008-11-12,5.6851,5.7426,5.0249,5.1777,8930034,0
2008-11-13,5.3692,5.9724,4.8334,5.9436,8639368,0
2008-11-14,5.666,5.7236,5.1299,5.1875,7855021,0
2008-11-17,5.2447,5.465,5.111,5.111,6234487,0
2008-11-18,5.0726,5.2447,4.7854,5.0054,5150535,0
2008-11-19,5.0054,5.0054,4.5558,4.6229,5836335,0
2008-11-20,4.6993,4.8334,3.7615,4.0009,13578758,0
2008-11-21,4.3453,4.9194,4.0677,4.795,10732303,0
2008-11-24,5.0726,5.666,4.9769,5.5034,8835350,0
2008-11-25,5.8097,6.0393,5.1973,5.4935,5960376,0
2008-11-26,5.4841,6.183,5.1205,6.1061,5349577,0
2008-11-28,6.0966,6.3167,5.9436,6.1541,2211362,0
2008-12-01,5.9724,6.1158,4.9769,5.0054,5739752,0
2008-12-02,5.111,5.6851,5.0439,5.6469,6201402,0
2008-12-03,5.3978,5.6277,5.0726,5.4459,6511220,0
2008-12-04,5.3025,5.8672,5.1684,5.3407,6105993,0
2008-12-05,5.2447,5.8381,5.0439,5.8097,4356259,0
2008-12-08,6.202,6.6039,6.0106,6.1061,7016266,0
2008-12-09,6.1256,6.3167,5.8381,5.9532,5083725,0
2008-12-10,6.1925,6.5942,6.0585,6.4319,4428701,0
2008-12-11,6.556,6.5753,5.7426,5.8288,3855626,0
2008-12-12,5.3215,5.9817,5.0249,5.8767,6937793,0
2008-12-15,5.8574,6.0393,5.5416,5.6469,3432095,0
2008-12-16,5.752,6.1256,5.7138,6.1158,5011745,0
2008-12-17,5.9628,6.4125,5.8381,6.3646,4800490,0
2008-12-18,6.2979,6.3646,5.5989,5.6851,4867631,0
2008-12-19,5.9817,6.0297,5.6277,5.8574,5546734,0
2008-12-22,5.8477,5.8574,5.2737,5.5416,5720464,0
2008-12-23,5.752,5.752,5.2258,5.3215,3177405,0
2008-12-24,5.3886,5.4459,5.2258,5.3978,863255,0
2008-12-26,5.3978,5.5512,5.2545,5.3407,1995891,0
2008-12-29,5.513,5.5416,5.063,5.1875,3331829,0
2008-12-30,5.3215,5.4555,5.2447,5.3598,3364460,0
2008-12-31,5.3598,5.8288,5.3407,5.7138,2946470,0
2009-01-02,5.781,6.3167,5.781,6.2307,5214395,0
2009-01-05,6.3072,6.69,6.0106,6.671,6617296,0
2009-01-06,6.8813,7.2643,6.6233,7.1879,6978418,0
2009-01-07,6.9963,7.7431,6.8912,7.609,10834844,0
2009-01-08,7.3792,7.6376,7.0346,7.5705,6019615,0
2009-01-09,7.5802,7.6569,7.1879,7.3026,3790823,0
2009-01-12,7.2643,7.3986,6.25,6.4508,6582795,0
2009-01-13,6.5942,6.5942,5.752,5.9436,7184996,0
2009-01-14,5.7905,5.8767,5.3025,5.7998,9837310,0
2009-01-15,5.7998,6.1061,5.465,5.9244,8134037,0
2009-01-16,6.25,6.7189,5.8381,6.4221,9243440,0
2009-01-20,6.3646,6.47,5.4266,5.4841,6808689,0
2009-01-21,5.752,5.8288,5.3119,5.7714,6866012,0
2009-01-22,5.6949,5.9914,5.4555,5.752,5631002,0
2009-01-23,5.5512,6.4319,5.513,6.183,4941040,0
2009-01-26,6.25,6.3167,5.6566,5.8672,6671554,0
2009-01-27,5.9436,6.1158,5.8193,5.8859,5200965,0
2009-01-28,6.1446,6.6039,5.9724,6.5082,7400825,0
2009-01-29,6.3935,6.4796,6.0106,6.0585,3956897,0
2009-01-30,5.9914,6.1732,5.8193,5.9053,4773326,0
2009-02-02,5.8288,5.8381,5.6086,5.7138,4322890,0
2009-02-03,5.7426,5.9436,5.3886,5.8574,5607083,0
2009-02-04,5.8956,6.5273,5.6756,6.1256,8752991,0
2009-02-05,6.1158,6.7189,5.9724,6.6325,6594866,0
2009-02-06,6.537,7.1208,6.537,6.8624,7052326,0
2009-02-09,6.8432,7.0634,6.6615,6.9294,3954269,0
2009-02-10,6.8432,6.9773,6.2881,6.4891,4886945,0
2009-02-11,6.5656,6.7668,6.3838,6.5942,3467251,0
2009-02-12,6.4604,6.6804,6.2786,6.6518,3287797,0
2009-02-13,6.5177,6.7858,6.4604,6.6233,3261415,0
2009-02-17,6.2307,6.3167,5.6851,5.7619,8263674,0
2009-02-18,5.5989,6.1925,5.2737,6.1061,7502781,0
2009-02-19,6.0873,6.4508,5.8288,5.8672,5317765,0
2009-02-20,5.4364,5.8288,5.264,5.7138,7339396,0
2009-02-23,5.3692,5.752,5.0152,5.0152,6488777,0
2009-02-24,5.0249,5.3692,4.6132,5.2829,9059122,0
2009-02-25,5.3119,5.3119,4.7281,4.7567,8266043,0
2009-02-26,4.8429,4.8812,4.3836,4.6036,5629902,0
2009-02-27,4.5366,4.5844,4.1348,4.2493,8514423,0
2009-03-02,4.1249,4.173,3.7709,3.7709,8650785,0
2009-03-03,3.9244,4.0198,3.5317,3.5794,6435125,0
2009-03-04,3.8474,3.8764,3.6753,3.7326,6198698,0
2009-03-05,3.7137,3.7326,3.3401,3.4073,5864845,0
2009-03-06,3.4551,3.5701,3.0342,3.3595,11531769,0
2009-03-09,3.5988,3.8571,3.3499,3.7326,5582674,0
2009-03-10,3.9335,4.4124,3.9335,4.307,7416125,0
2009-03-11,4.3739,4.6323,4.2685,4.6036,5272474,0
2009-03-12,4.5079,4.929,4.4124,4.9005,3989076,0
2009-03-13,5.0249,5.3309,4.7375,5.0152,5853948,0
2009-03-16,5.1684,5.3502,4.9484,4.9769,3552725,0
2009-03-17,4.9578,5.2737,4.8047,5.2737,2738306,0
2009-03-18,5.2258,5.8672,4.9961,5.8288,5142653,0
2009-03-19,5.8767,6.202,5.7619,5.9053,5450333,0
2009-03-20,6.0873,6.2115,5.3407,5.5894,5109508,0
2009-03-23,5.8097,6.3263,5.6949,6.3263,4243447,0
2009-03-24,6.2115,6.4508,6.068,6.2691,3074123,0
2009-03-25,6.3456,6.7095,5.9724,6.2691,4584121,0
2009-03-26,6.537,6.8336,6.355,6.7668,6564038,0
2009-03-27,6.6233,6.7095,6.4125,6.556,3671957,0
2009-03-30,6.183,6.3072,5.6469,5.9244,6691895,0
2009-03-31,6.1732,6.1732,5.666,5.9914,5274593,0
2009-04-01,5.8767,6.2593,5.7426,6.2115,5066755,0
2009-04-02,6.4508,7.2164,6.4508,6.757,7897211,0
2009-04-03,6.757,7.0824,6.6325,7.0824,5054082,0
2009-04-06,6.8912,7.3026,6.8144,7.2451,4190380,0
2009-04-07,7.0346,7.1017,6.6518,6.7189,3654139,0
2009-04-08,7.3218,7.6472,7.1304,7.3602,6068831,0
2009-04-09,7.6472,8.2887,7.5131,8.1354,9363075,0
2009-04-13,8.0396,8.5375,7.7524,8.4129,5372370,0
2009-04-14,8.2788,8.7667,8.0493,8.2406,4787971,0
2009-04-15,8.1737,8.6906,8.1737,8.5756,5690544,0
2009-04-16,8.6426,9.3601,8.5468,9.2649,7469209,0
2009-04-17,9.314,9.859,9.314,9.772,10623320,0
2009-04-20,9.3882,9.551,8.4224,8.6523,8917047,0
2009-04-21,8.4417,9.2548,8.3746,9.0733,6832783,0
2009-04-22,8.9488,9.859,8.8531,9.4942,7760702,0
2009-04-23,9.514,9.714,9.1966,9.4467,6727468,0
2009-04-24,9.561,10.702,9.551,10.403,10552887,0
2009-04-27,10.29,10.527,9.638,9.974,6176697,0
2009-04-28,9.714,10.338,9.2164,10.02,7899397,0
2009-04-29,9.657,11.484,9.629,11.094,11846272,0
2009-04-30,11.321,11.427,10.413,10.518,13042935,0
2009-05-01,10.546,10.92,10.498,10.92,6138778,0
2009-05-04,10.9,12.09,10.9,12.09,9879364,0
2009-05-05,12.013,12.317,11.246,11.736,7012235,0
2009-05-06,11.923,13.505,11.923,12.932,15829402,0
2009-05-07,13.388,13.649,11.503,11.639,10269006,0
2009-05-08,11.983,12.835,11.829,12.73,6504841,0
2009-05-11,12.414,12.443,11.829,11.886,5289201,0
2009-05-12,12.072,12.25,11.142,11.572,5652922,0
2009-05-13,11.142,11.37,9.897,10.27,9041179,0
2009-05-14,10.194,11.437,10.135,10.939,7090723,0
2009-05-15,10.949,11.417,10.546,10.759,4993925,0
2009-05-18,10.861,11.39,10.861,11.37,4431630,0
2009-05-19,11.417,12.013,11.199,11.772,5530923,0
2009-05-20,11.706,12.317,11.218,11.292,6411811,0
2009-05-21,11.074,11.227,10.479,10.929,4486309,0
2009-05-22,10.986,11.265,10.635,10.958,2867477,0
2009-05-26,10.929,11.764,10.692,11.754,4177183,0
2009-05-27,11.716,11.772,10.396,10.585,8277741,0
2009-05-28,10.787,11.142,10.44,10.852,5380133,0
2009-05-29,10.92,11.084,10.722,10.958,3782539,0
2009-06-01,11.152,12.052,11.104,11.754,4287883,0
2009-06-02,11.447,11.8,11.006,11.562,5598605,0
2009-06-03,11.36,11.39,10.871,11.302,4565661,0
2009-06-04,11.113,11.819,11.113,11.687,3897445,0
2009-06-05,11.857,12.758,11.857,12.384,8789705,0
2009-06-08,12.297,12.297,11.736,12.165,4927727,0
2009-06-09,12.211,13.044,11.886,12.922,6950071,0
2009-06-10,13.123,13.275,12.165,12.493,5940540,0
2009-06-11,12.493,12.873,12.434,12.519,5173064,0
2009-06-12,12.414,12.493,11.649,11.876,5698775,0
2009-06-15,11.621,11.736,11.199,11.36,5758949,0
2009-06-16,11.456,11.687,11.006,11.36,6202771,0
2009-06-17,11.209,11.611,10.815,11.341,5627818,0
2009-06-18,11.36,11.726,11.006,11.562,5860805,0
2009-06-19,11.754,12.032,11.639,11.706,4915497,0
2009-06-22,11.543,11.649,10.759,10.824,5419868,0
2009-06-23,10.861,10.939,10.135,10.605,7036225,0
2009-06-24,10.75,11.37,10.644,10.778,5676586,0
2009-06-25,10.644,11.016,10.527,10.778,6332629,0
2009-06-26,10.759,11.152,10.605,10.741,5530861,0
2009-06-29,10.834,11.055,10.527,10.91,3118532,0
2009-06-30,10.929,11.152,10.479,10.778,5329302,0
2009-07-01,10.852,11.181,10.796,10.968,3933020,0
2009-07-02,10.769,11.199,10.565,10.976,9245817,0
2009-07-06,10.806,10.949,10.386,10.653,5524091,0
2009-07-07,10.644,10.769,10.3,10.338,3428278,0
2009-07-08,10.366,10.403,9.551,10.096,8481304,0
2009-07-09,10.203,10.431,10.077,10.25,4405490,0
2009-07-10,10.145,10.555,10.03,10.508,4042018,0
2009-07-13,10.518,10.824,10.145,10.796,4782932,0
2009-07-14,10.843,11.209,10.585,11.209,3636253,0
2009-07-15,11.302,11.993,11.265,11.953,6991203,0
2009-07-16,11.63,12.127,11.63,12.072,4707176,0
2009-07-17,11.866,12.424,11.764,12.365,5283312,0
2009-07-20,12.434,12.976,12.434,12.912,6433627,0
2009-07-21,12.976,13.238,12.594,12.95,5614285,0
2009-07-22,12.845,13.074,12.24,13.044,7014666,0
2009-07-23,12.976,13.83,12.967,13.725,6770675,0
2009-07-24,13.535,14.003,13.398,13.849,5121548,0
2009-07-27,13.84,13.916,13.61,13.716,5352096,0
2009-07-28,13.525,13.801,13.265,13.762,5505813,0
2009-07-29,13.62,13.62,12.768,13.295,8720498,0
2009-07-30,13.639,15.38,13.639,15.179,13157019,0
2009-07-31,15.16,16.594,15.16,16.29,14708408,0
2009-08-03,16.692,17.439,16.604,17.171,7208056,0
2009-08-04,17.123,18.032,16.653,17.343,7808797,0
2009-08-05,17.525,17.736,16.768,17.208,6140330,0
2009-08-06,17.667,17.947,16.692,16.787,7349169,0
2009-08-07,16.75,17.765,16.75,17.333,6491944,0
2009-08-10,17.275,17.486,16.787,17.123,5258035,0
2009-08-11,17.132,17.217,16.702,16.932,4146204,0
2009-08-12,16.96,17.617,16.932,17.325,4055996,0
2009-08-13,17.617,17.647,17.132,17.533,3035946,0
2009-08-14,17.573,17.657,16.75,17.035,2772261,0
2009-08-17,16.594,16.932,16.29,16.367,4772959,0
2009-08-18,16.493,17.217,16.387,17.161,3780397,0
2009-08-19,16.914,17.285,16.574,17.094,3086160,0
2009-08-20,17.035,17.515,16.932,17.477,3612636,0
2009-08-21,17.657,17.976,17.006,17.198,6577535,0
2009-08-24,17.217,17.609,16.116,16.3,6989093,0
2009-08-25,16.444,17.208,16.444,16.662,4984085,0
2009-08-26,16.662,16.722,15.975,16.271,4490540,0
2009-08-27,16.251,16.387,15.649,16.271,5104849,0
2009-08-28,16.493,16.493,15.314,15.504,6920218,0
2009-08-31,15.399,15.791,15.218,15.781,4439394,0
2009-09-01,15.639,16.035,15.026,15.16,6446131,0
2009-09-02,15.112,15.39,14.856,14.959,4008705,0
2009-09-03,15.104,15.323,15.007,15.294,3334212,0
2009-09-04,15.333,15.687,15.007,15.649,3100757,0
2009-09-08,15.849,16.125,15.761,15.975,3581855,0
2009-09-09,16.044,16.464,15.697,16.154,3691514,0
2009-09-10,16.241,16.75,15.869,16.554,5589584,0
2009-09-11,16.624,16.987,16.435,16.529,4916920,0
2009-09-14,17.275,17.983,16.95,17.016,10789154,0
2009-09-15,17.266,17.266,16.454,16.493,6379249,0
2009-09-16,16.51,16.564,16.051,16.31,5164813,0
2009-09-17,16.31,16.797,15.639,16.271,7771395,0
2009-09-18,16.31,16.519,15.859,16.348,3766071,0
2009-09-21,16.087,16.221,15.639,15.743,2822235,0
2009-09-22,15.859,16.444,15.859,16.435,4495335,0
2009-09-23,16.731,16.731,16.134,16.134,4147709,0
2009-09-24,16.3,16.396,15.37,15.771,5849935,0
2009-09-25,15.743,15.889,15.248,15.333,3850886,0
2009-09-28,15.466,15.946,15.333,15.82,2112778,0
2009-09-29,15.849,16.51,15.811,16.357,4839799,0
2009-09-30,16.564,16.604,15.975,16.3,6156404,0
2009-10-01,16.221,16.221,15.476,15.524,4897632,0
2009-10-02,15.277,15.277,14.519,14.69,8106024,0
2009-10-05,14.817,15.38,14.807,15.248,4596869,0
2009-10-06,15.419,15.743,15.38,15.639,3543107,0
2009-10-07,15.621,15.879,15.429,15.649,2867496,0
2009-10-08,15.84,16.604,15.84,16.348,7276309,0
2009-10-09,16.377,16.519,16.174,16.493,2878229,0
2009-10-12,16.653,16.741,16.261,16.464,3240972,0
2009-10-13,16.444,16.544,16.025,16.387,2864774,0
2009-10-14,16.731,16.894,16.444,16.768,5352256,0
2009-10-15,16.653,17.103,16.484,17.045,4213398,0
2009-10-16,17.151,17.325,16.425,16.712,4163848,0
2009-10-19,16.731,17.227,16.712,16.865,3678534,0
2009-10-20,16.885,16.977,16.474,16.614,2122736,0
2009-10-21,16.574,17.085,16.519,16.604,3110281,0
2009-10-22,16.672,17.198,16.107,16.968,4480254,0
2009-10-23,17.025,17.198,16.722,16.987,3620132,0
2009-10-26,16.942,17.449,16.32,16.493,3964782,0
2009-10-27,16.503,16.624,15.956,16.025,5781781,0
2009-10-28,15.524,15.771,11.484,12.883,45572272,0
2009-10-29,12.95,12.976,11.36,12.443,32754165,0
2009-10-30,12.864,12.976,11.983,12.326,16356351,0
2009-11-02,12.584,12.768,12.062,12.307,7182272,0
2009-11-03,12.203,12.942,12.062,12.788,8019413,0
2009-11-04,12.959,12.959,11.943,12.003,8484876,0
2009-11-05,12.26,12.538,12.156,12.513,5695874,0
2009-11-06,12.297,12.682,12.09,12.565,4547025,0
2009-11-09,12.643,13.014,12.519,13.004,5431399,0
2009-11-10,12.959,13.189,12.691,13.084,4808583,0
2009-11-11,13.199,13.255,12.864,12.95,4198059,0
2009-11-12,12.959,13.544,12.959,13.152,5322631,0
2009-11-13,13.791,14.28,13.515,13.725,11097359,0
2009-11-16,13.964,14.117,13.762,13.945,5081234,0
2009-11-17,13.897,14.069,13.734,13.964,3844759,0
2009-11-18,13.964,14.088,13.81,14.06,3005111,0
2009-11-19,13.916,13.916,13.495,13.83,4099031,0
2009-11-20,13.716,13.859,13.219,13.505,4170579,0
2009-11-23,13.849,13.877,13.228,13.342,3414458,0
2009-11-24,13.333,13.436,12.967,13.162,3654538,0
2009-11-25,13.181,13.465,13.162,13.398,2224898,0
2009-11-27,12.623,13.219,12.623,13.103,1351726,0
2009-11-30,13.113,13.295,12.959,13.123,2444556,0
2009-12-01,13.324,13.696,13.275,13.505,3281961,0
2009-12-02,13.554,13.925,13.388,13.445,3304820,0
2009-12-03,13.505,13.649,13.054,13.074,3512540,0
2009-12-04,13.734,13.993,13.285,13.935,8433661,0
2009-12-07,13.84,14.214,13.743,13.887,3670918,0
2009-12-08,13.84,13.974,13.61,13.801,2304401,0
2009-12-09,13.762,13.801,13.379,13.525,3076063,0
2009-12-10,13.716,14.108,13.495,14.088,3667839,0
2009-12-11,14.117,14.28,13.964,14.251,1765847,0
2009-12-14,14.299,14.386,14.022,14.271,1884648,0
2009-12-15,14.184,14.241,14.032,14.078,2057106,0
2009-12-16,14.145,14.261,13.867,13.916,2957450,0
2009-12-17,13.782,13.907,13.465,13.465,3259466,0
2009-12-18,13.583,13.772,13.426,13.725,3421180,0
2009-12-21,13.762,14.022,13.752,13.83,2234442,0
2009-12-22,13.897,13.935,13.639,13.82,1855427,0
2009-12-23,13.84,13.916,13.495,13.677,2709180,0
2009-12-24,13.734,13.974,13.639,13.954,910908,0
2009-12-28,13.983,14.127,13.659,13.762,1473878,0
2009-12-29,13.762,13.945,13.495,13.535,2516976,0
2009-12-30,13.475,13.84,13.475,13.81,2283853,0
2009-12-31,13.752,13.849,13.475,13.495,3065023,0
2010-01-04,13.706,14.231,13.639,14.155,4080596,0
2010-01-05,14.137,15.198,14.137,15.074,7191483,0
2010-01-06,15.084,15.286,14.931,15.15,3250857,0
2010-01-07,15.131,15.218,14.787,14.94,3082870,0
2010-01-08,14.902,15.486,14.787,15.258,3603207,0
2010-01-11,15.419,15.687,15.208,15.248,3543322,0
2010-01-12,15.104,15.104,14.472,14.826,3015990,0
2010-01-13,14.826,14.856,13.964,14.184,5288709,0
2010-01-14,14.241,14.557,13.993,14.537,2938534,0
2010-01-15,14.537,14.661,14.145,14.376,3924226,0
2010-01-19,14.271,14.395,14.069,14.127,3479819,0
2010-01-20,13.964,14.022,13.686,13.752,2930610,0
2010-01-21,13.734,13.762,13.103,13.162,7628413,0
2010-01-22,13.189,13.324,12.584,12.672,4095803,0
2010-01-25,12.932,13.044,12.623,12.652,2534890,0
2010-01-26,12.604,12.976,12.463,12.825,3965942,0
2010-01-27,12.902,13.734,12.778,13.515,7745338,0
2010-01-28,13.706,13.752,12.643,12.778,4489391,0
2010-01-29,13.034,13.304,12.604,12.768,4132452,0
2010-02-01,12.902,13.064,12.73,12.985,2818518,0
2010-02-02,13.054,13.465,13.004,13.333,2708769,0
2010-02-03,13.255,13.36,13.064,13.152,2503440,0
2010-02-04,12.942,12.942,12.326,12.345,3719422,0
2010-02-05,12.317,12.404,11.543,12.099,4792996,0
2010-02-08,12.062,12.307,11.791,11.963,2822571,0
2010-02-09,12.24,12.443,12.118,12.326,3096085,0
2010-02-10,12.307,12.519,12.108,12.289,2517503,0
2010-02-11,12.24,12.72,12.165,12.682,3707460,0
2010-02-12,12.443,12.758,12.317,12.71,2676837,0
2010-02-16,12.854,12.922,12.623,12.835,3201143,0
2010-02-17,12.778,13.388,12.778,13.304,4629051,0
2010-02-18,13.743,14.155,13.445,13.686,7981814,0
2010-02-19,13.62,13.62,12.73,12.883,9618088,0
2010-02-22,12.95,12.985,12.538,12.584,5431088,0
2010-02-23,12.503,12.652,12.184,12.193,6208523,0
2010-02-24,12.289,12.519,12.175,12.513,6078687,0
2010-02-25,12.23,12.279,12.032,12.193,7588297,0
2010-02-26,12.26,12.529,12.203,12.434,6892646,0
2010-03-01,12.503,12.912,12.503,12.72,4599159,0
2010-03-02,12.883,12.976,12.672,12.749,4995162,0
2010-03-03,12.797,12.902,12.662,12.74,2973658,0
2010-03-04,12.701,12.778,12.555,12.758,3816617,0
2010-03-05,12.922,13.162,12.672,13.113,5475742,0
2010-03-08,13.199,13.199,12.942,13.094,2173658,0
2010-03-09,13.024,13.181,12.922,13.054,2582732,0
2010-03-10,13.094,13.152,12.807,13.014,3797958,0
2010-03-11,12.976,13.162,12.825,13.064,3153514,0
2010-03-12,13.304,13.407,13.103,13.228,3358305,0
2010-03-15,13.209,13.295,12.942,13.152,2240083,0
2010-03-16,13.084,13.181,12.942,12.967,3341834,0
2010-03-17,12.976,13.094,12.864,12.95,4099294,0
2010-03-18,12.976,12.994,12.672,12.778,3737445,0
2010-03-19,12.825,12.835,12.297,12.453,6180533,0
2010-03-22,12.326,12.443,12.203,12.375,6146936,0
2010-03-23,12.424,12.883,12.335,12.758,6119161,0
2010-03-24,12.643,12.825,12.584,12.71,2851405,0
2010-03-25,12.883,12.959,12.574,12.623,3475346,0
2010-03-26,12.72,12.788,12.297,12.473,4639382,0
2010-03-29,12.574,12.701,12.424,12.584,4049161,0
2010-03-30,12.574,12.652,12.335,12.384,4102674,0
2010-03-31,12.24,12.345,12.062,12.099,4768827,0
2010-04-01,12.23,12.513,12.221,12.326,3262332,0
2010-04-05,12.503,12.565,12.384,12.473,3187865,0
2010-04-06,12.355,12.503,12.297,12.414,3057265,0
2010-04-07,12.443,12.453,12.23,12.24,4286426,0
2010-04-08,12.26,12.473,12.156,12.414,5402784,0
2010-04-09,12.493,12.503,12.317,12.317,5243563,0
2010-04-12,12.326,12.463,12.317,12.404,4074534,0
2010-04-13,12.443,13.455,12.345,13.35,11227855,0
2010-04-14,13.436,13.743,12.942,13.629,8830928,0
2010-04-15,13.601,14.137,13.505,14.022,6945515,0
2010-04-16,14.003,14.175,13.436,13.659,5593668,0
2010-04-19,13.544,13.82,13.189,13.505,4775434,0
2010-04-20,13.629,13.801,13.583,13.696,4591287,0
2010-04-21,13.782,14.032,13.649,13.945,6312507,0
2010-04-22,13.734,13.897,13.445,13.867,4247140,0
2010-04-23,13.859,14.414,13.791,13.954,7560211,0
2010-04-26,14.022,14.231,13.772,13.849,0,0
2010-04-27,13.791,13.916,13.275,13.445,7947434,0
2010-04-28,14.088,14.617,13.172,13.228,11948349,0
2010-04-29,13.407,13.877,13.132,13.696,8454451,0
2010-04-30,13.725,13.897,12.825,12.854,9545481,0
2010-05-03,12.985,13.455,12.942,13.35,4408492,0
2010-05-04,13.142,13.162,12.797,12.902,5501769,0
2010-05-05,12.652,13.142,12.326,12.643,8772748,0
2010-05-06,12.565,13.162,11.123,12.23,10942867,0
2010-05-07,12.127,12.307,11.341,11.591,10998950,0
2010-05-10,12.365,12.483,12.062,12.279,5128899,0
2010-05-11,12.052,12.473,11.973,12.156,3399767,0
2010-05-12,12.211,12.643,12.211,12.584,4046203,0
2010-05-13,12.545,13.024,12.529,12.797,6874993,0
2010-05-14,12.633,12.682,12.355,12.493,7131561,0
2010-05-17,12.529,12.768,12.013,12.394,5952169,0
2010-05-18,12.584,12.652,11.746,11.857,9071749,0
2010-05-19,11.736,11.736,10.949,11.456,9348697,0
2010-05-20,10.89,11.199,10.731,10.731,10076420,0
2010-05-21,10.488,11.142,10.386,10.843,7946232,0
2010-05-24,10.815,10.929,10.615,10.635,3859283,0
2010-05-25,10.328,10.787,10.135,10.769,7287269,0
2010-05-26,10.929,11.199,10.843,10.986,5811469,0
2010-05-27,11.38,11.668,11.274,11.659,4052658,0
2010-05-28,11.649,11.8,11.227,11.39,3838194,0
2010-06-01,11.19,11.39,10.91,10.91,3996432,0
2010-06-02,11.006,11.331,10.91,11.331,2964444,0
2010-06-03,11.427,11.726,11.321,11.543,3112851,0
2010-06-04,11.331,11.533,10.92,10.996,6012198,0
2010-06-07,11.025,11.181,10.498,10.565,3589558,0
2010-06-08,10.625,10.769,10.28,10.45,5429870,0
2010-06-09,10.508,10.796,10.27,10.309,4177253,0
2010-06-10,10.585,10.824,10.46,10.787,2929661,0
2010-06-11,10.585,11.113,10.575,11.094,2972631,0
2010-06-14,11.265,11.63,11.084,11.302,3921088,0
2010-06-15,11.465,11.829,11.38,11.829,2708424,0
2010-06-16,11.687,11.764,11.408,11.513,2861895,0
2010-06-17,11.601,11.601,11.199,11.427,2548931,0
2010-06-18,11.484,11.706,11.408,11.475,2254447,0
2010-06-21,11.706,12.08,11.697,11.764,3474799,0
2010-06-22,11.764,12.042,11.465,11.553,3247479,0
2010-06-23,11.601,11.63,11.227,11.456,2560986,0
2010-06-24,11.321,11.37,11.065,11.113,2302615,0
2010-06-25,11.123,11.161,10.759,10.91,5801065,0
2010-06-28,10.939,11.025,10.702,10.741,4512681,0
2010-06-29,10.527,10.565,9.705,9.781,6929847,0
2010-06-30,9.81,10.03,9.4653,9.514,6199180,0
2010-07-01,9.589,9.791,9.2353,9.686,6573584,0
2010-07-02,9.733,9.877,9.4565,9.581,2957717,0
2010-07-06,9.733,9.945,9.3882,9.4742,4394789,0
2010-07-07,9.533,9.955,9.524,9.935,3465736,0
2010-07-08,10.067,10.29,9.992,10.28,3740363,0
2010-07-09,10.3,10.469,10.232,10.422,3007542,0
2010-07-12,10.396,10.615,10.309,10.413,2281276,0
2010-07-13,10.575,11.016,10.575,10.958,4177118,0
2010-07-14,10.92,11.055,10.824,10.996,2867720,0
2010-07-15,11.035,11.209,10.75,11.161,2664506,0
2010-07-16,11.025,11.132,10.413,10.469,4462513,0
2010-07-19,10.488,10.702,10.347,10.595,2603403,0
2010-07-20,10.356,10.88,10.29,10.834,3160623,0
2010-07-21,11.016,11.36,10.834,11.227,6845279,0
2010-07-22,11.37,11.746,11.351,11.706,4209620,0
2010-07-23,11.716,11.726,11.465,11.697,4910159,0
2010-07-26,11.63,11.973,11.591,11.838,4743211,0
2010-07-27,11.848,12.023,11.621,11.668,8999798,0
2010-07-28,11.601,11.736,11.123,11.437,8616086,0
2010-07-29,11.781,12.118,10.164,10.787,14179912,0
2010-07-30,10.712,10.712,10.077,10.213,11598604,0
2010-08-02,10.386,11.006,10.386,10.958,9706868,0
2010-08-03,10.986,11.016,10.672,10.91,6917262,0
2010-08-04,10.9,11.045,10.75,10.986,4036102,0
2010-08-05,10.92,11.035,10.741,10.958,3298881,0
2010-08-06,10.722,10.787,10.396,10.672,5582871,0
2010-08-09,10.769,10.806,10.615,10.625,2966315,0
2010-08-10,10.44,10.527,10.26,10.422,3252018,0
2010-08-11,10.155,10.194,9.965,9.992,3318870,0
2010-08-12,9.859,9.859,9.551,9.619,5973932,0
2010-08-13,9.714,10.174,9.524,9.551,7051228,0
2010-08-16,9.571,9.724,9.4084,9.4842,4494833,0
2010-08-17,9.619,10.001,9.561,9.859,4232294,0
2010-08-18,9.877,10.155,9.81,10.096,4761079,0
2010-08-19,10.04,10.086,9.524,9.561,4079938,0
2010-08-20,9.4942,9.609,9.3783,9.4273,4008354,0
2010-08-23,9.533,9.543,9.2257,9.2257,3618387,0
2010-08-24,9.0349,9.1776,8.8531,8.9681,6302592,0
2010-08-25,8.9396,9.314,8.7096,9.2548,5749466,0
2010-08-26,9.2746,9.638,9.168,9.1966,6983007,0
2010-08-27,9.3336,9.4367,8.9967,9.2746,5602832,0
2010-08-30,9.2649,9.2843,8.9011,8.9298,3864316,0
2010-08-31,8.8819,9.1117,8.7383,8.8437,4898505,0
2010-09-01,9.0733,9.2942,8.9681,9.1212,4454318,0
2010-09-02,9.2064,9.82,9.1406,9.695,6757617,0
2010-09-03,9.829,10.048,9.762,9.859,4686578,0
2010-09-07,9.781,9.849,9.2451,9.2649,5777386,0
2010-09-08,9.3511,9.533,9.2942,9.514,3424256,0
2010-09-09,9.657,9.82,9.533,9.677,3181730,0
2010-09-10,9.677,9.992,9.667,9.906,4450401,0
2010-09-13,9.974,10.26,9.965,10.26,3812077,0
2010-09-14,10.184,10.309,10.048,10.25,3991892,0
2010-09-15,10.164,10.366,10.03,10.347,2762980,0
2010-09-16,10.309,10.366,10.184,10.328,1602990,0
2010-09-17,10.403,10.682,10.309,10.682,4461716,0
2010-09-20,10.75,10.843,10.518,10.796,5120575,0
2010-09-21,10.787,10.89,10.537,10.605,4939722,0
2010-09-22,10.508,10.575,10.174,10.194,4891884,0
2010-09-23,10.077,10.356,9.897,9.916,3456089,0
2010-09-24,10.135,10.376,10.106,10.356,3484034,0
2010-09-27,10.422,10.508,10.26,10.386,2358929,0
2010-09-28,10.396,10.396,10.058,10.366,3864592,0
2010-09-29,10.309,10.488,10.25,10.318,2827356,0
2010-09-30,10.403,10.44,10.164,10.29,3186313,0
2010-10-01,10.46,10.527,10.386,10.386,3018054,0
2010-10-04,10.366,10.44,10.067,10.106,2681606,0
2010-10-05,10.356,10.479,10.27,10.403,4873814,0
2010-10-06,10.413,10.469,10.26,10.45,3352510,0
2010-10-07,10.537,10.644,10.347,10.498,3157421,0
2010-10-08,10.555,11.152,10.537,11.074,5682945,0
2010-10-11,11.181,11.408,11.074,11.321,3788327,0
2010-10-12,11.292,11.399,11.113,11.255,3596490,0
2010-10-13,11.408,11.456,11.199,11.37,3052153,0
2010-10-14,11.38,11.417,11.132,11.218,3587452,0
2010-10-15,11.399,11.543,11.113,11.456,4939132,0
2010-10-18,11.493,11.621,11.331,11.591,2866432,0
2010-10-19,11.37,11.513,11.074,11.171,3406846,0
2010-10-20,11.227,11.503,11.19,11.37,2656184,0
2010-10-21,11.503,11.621,11.065,11.19,3855518,0
2010-10-22,11.171,11.302,11.152,11.237,1285609,0
2010-10-25,11.351,11.465,11.227,11.227,2718261,0
2010-10-26,11.123,11.38,10.778,11.255,3422067,0
2010-10-27,11.161,11.255,10.92,11.113,3927317,0
2010-10-28,10.843,10.843,10.067,10.106,13129130,0
2010-10-29,10.155,10.194,9.667,9.781,10464358,0
2010-11-01,9.859,10.077,9.695,9.772,5652089,0
2010-11-02,9.916,9.916,9.571,9.599,6342510,0
2010-11-03,9.647,9.935,9.551,9.743,7969350,0
2010-11-04,9.877,10.565,9.859,10.04,4816615,0
2010-11-05,10.04,10.067,9.906,10.02,3811074,0
2010-11-08,10.01,10.25,9.916,10.203,4969421,0
2010-11-09,10.241,10.309,9.781,9.859,5221328,0
2010-11-10,9.859,9.965,9.629,9.724,7076051,0
2010-11-11,9.619,9.906,9.619,9.867,3796893,0
2010-11-12,9.762,9.859,9.571,9.667,4231324,0
2010-11-15,9.762,9.81,9.638,9.657,3420371,0
2010-11-16,9.599,9.667,9.3511,9.4273,5698282,0
2010-11-17,9.4742,9.524,9.2257,9.2942,4066501,0
2010-11-18,9.4367,9.849,9.3882,9.733,9386359,0
2010-11-19,9.772,10.02,9.647,9.887,4786705,0
2010-11-22,9.81,9.859,9.677,9.781,3452407,0
2010-11-23,9.619,9.714,9.4183,9.533,5283267,0
2010-11-24,9.609,9.762,9.589,9.677,3797002,0
2010-11-26,9.647,9.657,9.571,9.599,999548,0
2010-11-29,9.514,9.514,9.1307,9.2257,6431691,0
2010-11-30,9.1117,9.2649,9.1018,9.1502,4437358,0
2010-12-01,9.3423,9.561,9.2548,9.4565,5568660,0
2010-12-02,9.504,9.686,9.4273,9.4273,5735387,0
2010-12-03,9.4565,9.571,9.4273,9.504,4340861,0
2010-12-06,9.4842,10.04,9.4742,9.974,6673289,0
2010-12-07,10.106,10.194,9.772,10.048,5838234,0
2010-12-08,10.048,10.174,9.955,10.03,4076829,0
2010-12-09,10.508,11.227,10.488,11.055,15128519,0
2010-12-10,11.074,11.084,10.44,10.861,9298678,0
2010-12-13,10.939,11.265,10.861,10.949,5671496,0
2010-12-14,11.006,11.199,10.88,10.929,4105665,0
2010-12-15,10.843,11.104,10.712,10.929,4723432,0
2010-12-16,10.929,11.292,10.91,11.255,4934169,0
2010-12-17,11.274,11.39,11.055,11.142,5037941,0
2010-12-20,11.142,11.312,11.094,11.265,2321825,0
2010-12-21,11.39,11.484,11.292,11.427,2444152,0
2010-12-22,11.408,11.493,11.255,11.484,3237580,0
2010-12-23,11.408,11.417,11.274,11.321,1858856,0
2010-12-27,11.282,11.621,11.152,11.533,3259882,0
2010-12-28,11.513,11.659,11.302,11.331,3852546,0
2010-12-29,11.399,11.484,11.312,11.312,1928678,0
2010-12-30,11.341,11.447,11.292,11.399,1455369,0
2010-12-31,11.39,11.427,11.341,11.341,1453506,0
2011-01-03,11.484,11.953,11.456,11.716,4956599,0
2011-01-04,11.687,11.963,11.687,11.791,4903373,0
2011-01-05,11.809,12.26,11.746,12.156,7271471,0
2011-01-06,12.203,12.24,11.687,11.746,6384296,0
2011-01-07,12.404,12.672,12.013,12.345,12402033,0
2011-01-10,12.394,12.604,12.09,12.565,7159460,0
2011-01-11,12.672,12.682,12.297,12.317,5425653,0
2011-01-12,12.503,12.672,12.384,12.623,5081107,0
2011-01-13,12.584,12.623,11.886,11.933,8550302,0
2011-01-14,11.983,11.993,11.513,11.611,12022684,0
2011-01-18,11.639,11.697,11.274,11.513,6902763,0
2011-01-19,11.493,11.649,11.074,11.171,6029086,0
2011-01-20,11.171,11.503,10.929,11.246,7341184,0
2011-01-21,11.331,11.523,11.084,11.084,4041571,0
2011-01-24,11.084,11.417,11.025,11.312,3645399,0
2011-01-25,11.427,11.659,11.39,11.639,7371981,0
2011-01-26,11.736,12.193,11.736,11.963,7158647,0
2011-01-27,11.513,11.913,11.465,11.781,5798956,0
2011-01-28,11.754,11.764,11.006,11.161,7681299,0
2011-01-31,11.237,11.37,11.199,11.37,3393104,0
2011-02-01,11.456,11.659,11.417,11.582,3111461,0
2011-02-02,11.484,11.668,11.447,11.572,7125751,0
2011-02-03,11.523,11.764,11.37,11.726,6586308,0
2011-02-04,12.317,12.404,12.013,12.211,8469222,0
2011-02-07,12.221,12.614,12.221,12.394,7776116,0
2011-02-08,12.424,12.443,12.307,12.384,3430510,0
2011-02-09,12.335,12.365,11.973,11.973,6049378,0
2011-02-10,12.434,13.752,12.384,13.686,26469102,0
2011-02-11,13.324,13.752,13.054,13.686,12170440,0
2011-02-14,13.564,13.677,13.219,13.583,6505516,0
2011-02-15,13.564,14.231,13.495,13.772,9154956,0
2011-02-16,13.916,14.547,13.83,14.337,11321432,0
2011-02-17,14.317,14.317,13.907,14.261,5850046,0
2011-02-18,14.452,14.501,14.108,14.251,5424803,0
2011-02-22,13.907,13.935,13.238,13.314,7765226,0
2011-02-23,13.333,13.639,12.768,13.084,7310224,0
2011-02-24,13.024,13.369,12.682,13.044,6209213,0
2011-02-25,13.074,13.342,12.942,13.304,3994874,0
2011-02-28,13.426,13.593,13.162,13.573,5492282,0
2011-03-01,13.583,13.725,13.024,13.162,10036671,0
2011-03-02,13.142,13.426,13.094,13.388,6841070,0
2011-03-03,13.475,13.61,13.255,13.379,5978271,0
2011-03-04,13.379,13.426,12.942,13.094,4970937,0
2011-03-07,13.228,13.314,12.643,12.768,5130333,0
2011-03-08,12.835,13.573,12.807,13.515,6301113,0
2011-03-09,13.436,13.849,13.398,13.772,7065907,0
2011-03-10,13.495,13.716,13.333,13.445,6450270,0
2011-03-11,13.907,14.404,13.752,14.337,12132076,0
2011-03-14,14.137,14.787,14.022,14.424,9716380,0
2011-03-15,13.667,14.452,13.564,14.307,7593831,0
2011-03-16,14.299,14.307,13.686,13.859,7061851,0
2011-03-17,14.127,14.51,13.867,13.916,7063600,0
2011-03-18,14.28,14.357,14.117,14.184,5529688,0
2011-03-21,14.442,14.777,14.327,14.644,2727634,0
2011-03-22,14.931,15.036,14.108,14.386,8922141,0
2011-03-23,14.347,14.357,13.849,14.222,5529869,0
2011-03-24,14.222,14.501,14.06,14.442,3743202,0
2011-03-25,14.528,14.846,14.442,14.787,4404971,0
2011-03-28,14.347,14.547,13.877,13.945,16810121,0
2011-03-29,14.032,14.204,13.983,14.108,13515100,0
2011-03-30,14.204,14.414,14.032,14.307,11209360,0
2011-03-31,14.231,14.424,14.098,14.337,6216350,0
2011-04-01,14.472,14.807,14.462,14.567,5818932,0
2011-04-04,14.567,14.587,14.29,14.376,3871383,0
2011-04-05,14.299,14.71,14.271,14.661,6144596,0
2011-04-06,14.797,14.921,14.491,14.547,5406068,0
2011-04-07,14.547,14.979,14.404,14.424,4629008,0
2011-04-08,14.501,14.644,14.307,14.357,5445473,0
2011-04-11,14.404,14.433,13.867,13.983,6043167,0
2011-04-12,13.877,14.452,13.82,14.376,6371339,0
2011-04-13,14.472,14.626,14.29,14.367,7186512,0
2011-04-14,14.194,14.307,13.974,14.204,7614675,0
2011-04-15,14.299,14.537,14.165,14.501,5691115,0
2011-04-18,14.231,14.626,14.069,14.597,7336566,0
2011-04-19,14.644,14.997,14.597,14.72,7222950,0
2011-04-20,15.007,15.084,14.836,14.902,6486124,0
2011-04-21,14.987,15.399,14.892,15.277,6131576,0
2011-04-25,15.39,15.592,15.198,15.534,6593587,0
2011-04-26,15.715,16.025,15.268,15.37,9684113,0
2011-04-27,15.447,15.733,15.304,15.466,6246568,0
2011-04-28,15.39,15.697,15.304,15.504,8581810,0
2011-04-29,17.103,17.879,16.817,17.373,27217413,0
2011-05-02,17.467,17.486,16.826,16.987,9938279,0
2011-05-03,17.016,17.198,16.712,16.904,10450095,0
2011-05-04,16.977,17.085,16.624,16.836,9956361,0
2011-05-05,16.634,17.113,16.396,16.712,5962350,0
2011-05-06,16.95,17.266,16.722,16.807,6110687,0
2011-05-09,16.855,17.515,16.768,17.449,8518889,0
2011-05-10,17.486,18.022,17.295,17.917,9833498,0
2011-05-11,17.888,17.937,16.96,17.065,11368785,0
2011-05-12,16.96,17.467,16.75,17.217,6665485,0
2011-05-13,17.237,17.41,16.904,17.006,5453393,0
2011-05-16,16.977,17.246,16.777,16.807,4400155,0
2011-05-17,16.75,16.787,15.946,16.261,11543241,0
2011-05-18,16.464,16.731,16.367,16.692,8463074,0
2011-05-19,16.741,17.085,16.731,16.96,6935646,0
2011-05-20,16.787,16.977,16.536,16.817,4653951,0
2011-05-23,16.425,16.672,16.281,16.536,4624625,0
2011-05-24,16.644,16.894,15.995,16.025,6458915,0
2011-05-25,15.985,16.464,15.82,16.377,5675415,0
2011-05-26,16.29,16.768,16.154,16.741,5683051,0
2011-05-27,16.797,16.885,16.614,16.759,3260540,0
2011-05-31,17.006,17.025,16.75,16.968,4489590,0
2011-06-01,16.914,16.942,16.134,16.154,5530380,0
2011-06-02,16.154,16.387,15.659,16.015,7582047,0
2011-06-03,15.697,16.077,15.314,15.801,6355923,0
2011-06-06,15.791,15.899,15.333,15.37,4839309,0
2011-06-07,15.476,15.602,15.14,15.323,6456899,0
2011-06-08,15.314,15.494,15.179,15.304,6849855,0
2011-06-09,15.399,15.801,15.294,15.37,11706391,0
2011-06-10,14.969,15.026,14.222,14.347,13432811,0
2011-06-13,14.347,14.442,13.935,14.145,7522199,0
2011-06-14,14.299,14.73,14.251,14.376,9597055,0
2011-06-15,14.204,14.567,14.088,14.307,7362683,0
2011-06-16,14.29,14.414,13.877,14.117,5883861,0
2011-06-17,14.29,14.395,13.887,14.165,5946850,0
2011-06-20,14.088,14.452,13.945,14.28,3753542,0
2011-06-21,14.395,14.997,14.347,14.921,5756193,0
2011-06-22,14.797,15.179,14.748,14.807,4168519,0
2011-06-23,14.547,15.104,14.424,15.094,5163097,0
2011-06-24,15.094,15.294,14.94,15.198,6726600,0
2011-06-27,15.198,15.534,14.959,15.351,5491033,0
2011-06-28,15.429,15.621,15.314,15.564,4509011,0
2011-06-29,15.678,15.936,15.504,15.889,4516141,0
2011-06-30,15.946,16.241,15.84,16.051,5252724,0
2011-07-01,16.134,16.584,16.035,16.544,6687496,0
2011-07-05,16.484,16.777,16.416,16.604,6212264,0
2011-07-06,16.51,17.227,16.416,17.085,9443615,0
2011-07-07,17.266,17.353,16.634,16.682,11506862,0
2011-07-08,16.425,16.536,16.212,16.493,5473144,0
2011-07-11,16.107,16.367,15.916,16.061,6533832,0
2011-07-12,15.956,16.672,15.899,16.416,7256899,0
2011-07-13,16.564,16.997,16.503,16.574,5738088,0
2011-07-14,16.662,17.103,16.454,16.75,6438989,0
2011-07-15,16.807,17.094,16.759,17.075,5995343,0
2011-07-18,16.95,17.179,16.396,16.544,5507894,0
2011-07-19,16.672,16.855,16.435,16.75,6760847,0
2011-07-20,16.845,16.845,16.416,16.594,4695197,0
2011-07-21,16.75,17.325,16.564,17.075,8150568,0
2011-07-22,17.113,17.295,16.942,17.123,2893280,0
2011-07-25,16.807,17.188,16.722,16.894,3806795,0
2011-07-26,16.885,17.325,16.435,16.894,5233689,0
2011-07-27,16.731,16.942,16.29,16.435,8768115,0
2011-07-28,17.373,17.467,15.016,15.248,22933966,0
2011-07-29,15.046,15.574,14.836,15.476,9333256,0
2011-08-01,15.583,15.761,14.959,15.314,7954929,0
2011-08-02,15.16,15.429,14.452,14.452,8912561,0
2011-08-03,14.424,14.959,14.137,14.836,7014499,0
2011-08-04,14.557,14.836,13.35,13.455,14334813,0
2011-08-05,13.762,14.098,12.483,12.967,13393497,0
2011-08-08,12.317,12.545,10.741,11.045,19322548,0
2011-08-09,11.437,11.905,11.084,11.876,16733877,0
2011-08-10,11.611,12.09,11.312,11.351,12880981,0
2011-08-11,11.39,12.25,11.152,12.032,16324490,0
2011-08-12,12.26,13.304,12.211,12.902,15172917,0
2011-08-15,13.189,13.426,13.064,13.398,7311882,0
2011-08-16,13.255,13.475,12.922,13.142,9030283,0
2011-08-17,13.181,13.295,12.538,12.768,7805755,0
2011-08-18,12.137,12.137,11.094,11.246,10549012,0
2011-08-19,11.016,11.321,10.309,10.413,10318342,0
2011-08-22,10.787,11.417,10.29,10.318,10845586,0
2011-08-23,10.338,11.199,10.194,11.19,8477782,0
2011-08-24,11.084,11.601,10.958,11.533,6064018,0
2011-08-25,11.706,11.754,10.871,10.9,7703589,0
2011-08-26,10.778,11.37,10.555,11.302,5761233,0
2011-08-29,11.523,12.003,11.475,11.973,4285044,0
2011-08-30,11.809,12.072,11.562,11.895,6144843,0
2011-08-31,12.099,12.538,11.791,11.923,7051321,0
2011-09-01,11.895,11.973,11.503,11.553,7695720,0
2011-09-02,11.341,11.427,10.806,11.006,5359309,0
2011-09-06,10.396,10.824,10.174,10.585,10835502,0
2011-09-07,10.852,11.227,10.702,11.123,8169929,0
2011-09-08,11.016,11.282,10.702,10.759,6272589,0
2011-09-09,10.565,10.949,10.174,10.318,12074772,0
2011-09-12,10.26,10.422,9.589,9.887,13954107,0
2011-09-13,9.945,10.488,9.859,10.309,10064898,0
2011-09-14,10.413,10.662,10.01,10.508,8128663,0
2011-09-15,10.595,10.852,10.422,10.585,6834510,0
2011-09-16,10.565,10.75,10.488,10.615,6160988,0
2011-09-19,10.338,10.625,10.28,10.488,5198757,0
2011-09-20,10.527,10.625,10.203,10.232,4581913,0
2011-09-21,10.376,10.396,9.571,9.581,5675972,0
2011-09-22,9.2064,9.4367,8.7577,8.9873,8803578,0
2011-09-23,8.92,9.514,8.8531,9.4367,6559760,0
2011-09-26,9.571,9.733,9.0925,9.724,6858159,0
2011-09-27,10.155,10.518,10.03,10.086,7164074,0
2011-09-28,10.116,10.232,9.4942,9.524,3735506,0
2011-09-29,9.81,10.203,9.743,10.001,9316210,0
2011-09-30,9.791,10.106,9.599,9.657,7169477,0
2011-10-03,9.571,9.781,8.9488,8.9681,9054285,0
2011-10-04,8.7,9.4842,8.1641,9.4565,8687154,0
2011-10-05,9.4467,9.867,9.2164,9.81,6454313,0
2011-10-06,9.829,10.3,9.657,10.27,5909921,0
2011-10-07,10.46,10.527,9.81,9.859,7339942,0
2011-10-10,10.213,10.518,10.155,10.46,5614356,0
2011-10-11,10.386,10.986,10.309,10.949,6487002,0
2011-10-12,11.094,11.484,11.094,11.341,8844223,0
2011-10-13,11.218,11.399,10.949,11.312,5449961,0
2011-10-14,11.523,11.772,11.341,11.746,5952113,0
2011-10-17,11.63,11.746,11.265,11.321,4947531,0
2011-10-18,11.36,12.032,11.199,11.838,6075508,0
2011-10-19,11.772,11.866,11.302,11.408,4572679,0
2011-10-20,11.427,11.649,11.171,11.611,3588303,0
2011-10-21,11.772,12.483,11.772,12.414,8397433,0
2011-10-24,12.483,13.388,12.394,13.054,10213987,0
2011-10-25,12.942,12.942,12.483,12.768,6482808,0
2011-10-26,12.912,12.994,12.519,12.883,6691271,0
2011-10-27,13.407,13.782,13.255,13.544,11320090,0
2011-10-28,14.501,14.807,13.993,14.204,13808983,0
2011-10-31,14.29,14.29,13.445,13.743,9299032,0
2011-11-01,12.95,13.275,12.443,13.004,10776199,0
2011-11-02,13.342,13.475,12.985,13.247,5629783,0
2011-11-03,13.554,13.81,13.004,13.762,7655679,0
2011-11-04,13.61,13.801,13.189,13.686,5542178,0
2011-11-07,13.667,13.801,13.181,13.593,4489886,0
2011-11-08,13.686,13.734,13.295,13.667,6080693,0
2011-11-09,13.113,13.342,12.662,12.807,7775825,0
2011-11-10,13.054,13.142,12.682,12.932,5381331,0
2011-11-11,13.172,13.495,13.142,13.333,4436348,0
2011-11-14,13.209,13.388,12.994,13.132,3878813,0
2011-11-15,13.034,13.407,12.942,13.314,8758987,0
2011-11-16,13.132,13.495,13.004,13.014,6864280,0
2011-11-17,13.014,13.044,12.307,12.434,7395871,0
2011-11-18,12.538,12.565,12.137,12.211,5901358,0
2011-11-21,11.677,11.754,11.321,11.621,8570512,0
2011-11-22,11.562,11.943,11.553,11.819,5740939,0
2011-11-23,11.677,11.726,11.456,11.493,3729855,0
2011-11-25,11.475,11.668,11.38,11.417,1664538,0
2011-11-28,12.003,12.443,11.933,12.345,5341487,0
2011-11-29,12.384,12.519,12.211,12.26,3574100,0
2011-11-30,12.942,13.417,12.845,13.388,8074169,0
2011-12-01,13.314,13.525,13.084,13.324,5845156,0
2011-12-02,13.564,13.916,13.475,13.515,5569598,0
2011-12-05,13.877,13.974,13.535,13.639,3747082,0
2011-12-06,13.62,13.82,13.436,13.659,3378401,0
2011-12-07,13.525,13.791,13.324,13.677,3578090,0
2011-12-08,13.573,13.81,13.304,13.333,3802390,0
2011-12-09,13.407,14.06,13.407,13.925,5909060,0
2011-12-12,13.639,13.725,13.436,13.677,3524779,0
2011-12-13,13.82,13.935,12.652,12.845,7592837,0
2011-12-14,12.682,12.845,12.529,12.691,5846504,0
2011-12-15,12.922,13.044,12.71,12.95,3668302,0
2011-12-16,13.094,13.265,12.883,12.994,3898812,0
2011-12-19,13.094,13.123,12.493,12.545,3583296,0
2011-12-20,12.864,13.152,12.845,13.074,4324285,0
2011-12-21,13.123,13.342,12.902,13.247,3391069,0
2011-12-22,13.35,13.544,13.324,13.465,2332431,0
2011-12-23,13.564,13.716,13.35,13.696,2393328,0
2011-12-27,13.686,13.734,13.485,13.554,2127708,0
2011-12-28,13.583,13.61,13.219,13.342,2298197,0
2011-12-29,13.398,13.564,13.333,13.535,2048966,0
2011-12-30,13.564,13.725,13.495,13.564,1762580,0
2012-01-03,13.945,14.184,13.877,13.945,3694547,0
2012-01-04,13.791,14.251,13.639,14.098,4288556,0
2012-01-05,13.964,14.347,13.84,14.271,4981980,0
2012-01-06,14.29,14.617,14.155,14.501,4859392,0
2012-01-09,14.501,14.72,14.501,14.626,5173334,0
2012-01-10,14.94,15.121,12.922,13.407,24238255,0
2012-01-11,13.228,13.275,12.873,13.189,8570576,0
2012-01-12,13.247,13.544,13.209,13.247,6397563,0
2012-01-13,13.103,13.123,12.623,12.922,7417491,0
2012-01-17,13.074,13.324,12.682,12.788,5152967,0
2012-01-18,12.788,13.103,12.682,12.912,6028260,0
2012-01-19,12.942,13.209,12.932,13.172,3624958,0
2012-01-20,13.162,13.189,12.854,13.064,4450146,0
2012-01-23,13.084,13.209,12.749,12.959,4428722,0
2012-01-24,12.854,13.113,12.778,13.103,3872757,0
2012-01-25,13.094,13.123,12.817,12.994,3765727,0
2012-01-26,13.103,13.36,12.749,12.873,4826289,0
2012-01-27,12.74,13.064,12.493,12.922,3277121,0
2012-01-30,12.825,12.825,12.604,12.74,3913888,0
2012-01-31,12.825,12.883,12.384,12.443,5733560,0
2012-02-01,12.691,12.883,12.529,12.71,5646668,0
2012-02-02,12.778,12.864,12.604,12.71,3872946,0
2012-02-03,12.892,13.285,12.845,13.265,5501288,0
2012-02-06,13.189,13.436,13.162,13.379,5386964,0
2012-02-07,13.342,13.525,13.123,13.407,4315374,0
2012-02-08,13.436,13.629,13.228,13.35,5301963,0
2012-02-09,13.379,13.725,13.36,13.554,5598871,0
2012-02-10,13.398,13.417,13.181,13.285,4222944,0
2012-02-13,13.465,13.593,13.35,13.369,6783939,0
2012-02-14,12.682,12.985,12.118,12.682,25272572,0
2012-02-15,12.71,12.912,12.513,12.538,8311004,0
2012-02-16,12.538,12.652,12.443,12.623,6695349,0
2012-02-17,12.73,12.967,12.623,12.845,7031831,0
2012-02-21,12.902,13.189,12.835,12.902,5096055,0
2012-02-22,12.912,12.967,12.503,12.584,5318932,0
2012-02-23,12.555,12.72,12.473,12.662,6201332,0
2012-02-24,12.643,12.73,12.519,12.545,4052268,0
2012-02-27,12.473,12.473,12.184,12.384,7713262,0
2012-02-28,12.375,12.493,12.317,12.394,5128845,0
2012-02-29,12.365,12.453,12.203,12.307,3959678,0
2012-03-01,12.355,12.513,12.26,12.307,5444213,0
2012-03-02,12.297,12.768,12.23,12.555,11753152,0
2012-03-05,12.529,12.529,11.973,12.175,6365042,0
2012-03-06,11.933,11.993,11.668,11.726,7146743,0
2012-03-07,11.726,11.857,11.677,11.687,4066200,0
2012-03-08,11.809,11.973,11.781,11.838,4938615,0
2012-03-09,11.838,11.963,11.772,11.848,4315655,0
2012-03-12,11.866,11.895,11.572,11.63,4584446,0
2012-03-13,11.716,11.848,11.649,11.809,6309952,0
2012-03-14,11.809,12.062,11.716,11.791,5229147,0
2012-03-15,11.781,11.913,11.687,11.819,4791825,0
2012-03-16,11.886,11.905,11.639,11.639,5003968,0
2012-03-19,11.639,11.687,11.591,11.63,4311865,0
2012-03-20,11.533,11.621,11.38,11.562,4644919,0
2012-03-21,11.562,11.649,11.465,11.562,5170333,0
2012-03-22,11.484,11.503,11.227,11.265,6077619,0
2012-03-23,11.39,11.475,11.237,11.399,5530877,0
2012-03-26,11.493,11.562,11.37,11.493,4045842,0
2012-03-27,11.503,11.562,11.321,11.351,7492309,0
2012-03-28,11.38,11.38,10.92,10.968,7042441,0
2012-03-29,10.929,10.958,10.741,10.89,4483689,0
2012-03-30,10.968,10.976,10.595,10.741,5367598,0
2012-04-02,10.702,11.006,10.662,10.9,5557137,0
2012-04-03,10.843,10.996,10.672,10.722,4418652,0
2012-04-04,10.595,10.712,10.422,10.595,6396222,0
2012-04-05,10.537,10.75,10.518,10.546,3195391,0
2012-04-09,10.309,10.376,10.086,10.222,8221461,0
2012-04-10,10.27,10.27,9.8,9.945,8676850,0
2012-04-11,10.096,10.26,9.945,10.184,7021565,0
2012-04-12,10.241,10.488,10.106,10.488,6197643,0
2012-04-13,10.422,10.44,10.135,10.135,4844725,0
2012-04-16,10.222,10.3,9.965,9.965,5419022,0
2012-04-17,10.067,10.241,9.935,10.116,5338405,0
2012-04-18,9.945,10.3,9.945,10.29,6826019,0
2012-04-19,10.328,11.045,10.29,10.692,17819356,0
2012-04-20,10.852,10.89,10.595,10.759,9877334,0
2012-04-23,10.585,10.976,10.403,10.787,9433818,0
2012-04-24,10.778,10.939,10.635,10.712,9238836,0
2012-04-25,10.852,11.132,10.796,11.104,9935644,0
2012-04-26,11.104,11.447,10.92,11.417,11647576,0
2012-04-27,11.736,11.829,10.26,10.834,23604104,0
2012-04-30,10.834,10.843,10.28,10.508,10514803,0
2012-05-01,10.479,10.91,10.347,10.796,9162517,0
2012-05-02,10.712,10.759,10.537,10.662,6496332,0
2012-05-03,10.644,10.806,10.366,10.431,6636344,0
2012-05-04,10.46,10.635,10.309,10.376,7348400,0
2012-05-07,10.318,10.518,10.25,10.413,4602405,0
2012-05-08,10.338,10.403,9.926,10.376,7120271,0
2012-05-09,10.116,10.135,9.829,9.965,11100626,0
2012-05-10,10.096,10.126,9.647,9.859,11428654,0
2012-05-11,9.753,10.366,9.705,10.096,9639490,0
2012-05-14,9.974,10.318,9.974,10.145,6690184,0
2012-05-15,10.096,10.116,9.733,9.753,7303973,0
2012-05-16,9.877,10.527,9.81,10.232,11915883,0
2012-05-17,10.232,10.27,9.733,9.781,4417293,0
2012-05-18,9.829,9.867,9.571,9.609,5552213,0
2012-05-21,9.629,10.001,9.599,9.965,4827873,0
2012-05-22,10.02,10.309,9.935,10.155,5250611,0
2012-05-23,10.077,10.126,9.619,10.067,8474866,0
2012-05-24,10.03,10.086,9.762,9.974,3855598,0
2012-05-25,9.935,10.241,9.926,10.135,3890012,0
2012-05-29,10.184,10.508,10.184,10.488,4268982,0
2012-05-30,10.27,10.328,9.897,9.906,6767306,0
2012-05-31,9.877,10.04,9.551,10.001,9746093,0
2012-06-01,9.686,9.695,9.3982,9.4467,8804388,0
2012-06-04,9.4467,9.561,8.8437,9.0349,10289155,0
2012-06-05,8.9967,9.2064,8.9488,9.1307,5308882,0
2012-06-06,9.2353,9.561,9.2353,9.533,12819362,0
2012-06-07,9.733,10.01,9.571,9.839,7998907,0
2012-06-08,9.781,10.058,9.686,10.04,4833640,0
2012-06-11,10.174,10.203,9.686,9.724,5133136,0
2012-06-12,9.772,10.058,9.714,10.03,6952584,0
2012-06-13,9.945,10.366,9.81,9.974,8613941,0
2012-06-14,9.974,10.29,9.743,10.164,6122308,0
2012-06-15,10.26,10.575,10.164,10.546,5860282,0
2012-06-18,10.498,10.702,10.3,10.45,11867218,0
2012-06-19,10.527,11.246,10.508,11.035,10504834,0
2012-06-20,11.104,11.274,10.958,11.152,6180782,0
2012-06-21,11.227,11.274,10.653,10.731,7008173,0
2012-06-22,10.843,10.996,10.75,10.968,5818558,0
2012-06-25,10.778,10.778,10.356,10.508,10927428,0
2012-06-26,10.527,10.672,10.376,10.615,4750054,0
2012-06-27,10.625,11.025,10.625,10.939,4652331,0
2012-06-28,10.806,11.142,10.787,11.104,6773401,0
2012-06-29,11.408,11.427,11.152,11.302,7362193,0
2012-07-02,11.292,11.302,10.815,10.929,5738494,0
2012-07-03,10.939,11.123,10.796,10.949,3684740,0
2012-07-05,10.91,11.152,10.731,11.123,6133209,0
2012-07-06,10.9,10.949,10.527,10.615,5525174,0
2012-07-09,10.595,10.672,10.386,10.518,5326526,0
2012-07-10,10.653,10.722,10.309,10.366,6609474,0
2012-07-11,10.318,10.366,10.03,10.116,7444941,0
2012-07-12,10.067,10.067,9.647,9.8,8755326,0
2012-07-13,9.82,10.077,9.705,9.8,12029177,0
2012-07-16,9.82,9.926,9.571,9.677,5739330,0
2012-07-17,9.772,9.867,9.514,9.724,8907277,0
2012-07-18,9.667,9.877,9.647,9.724,5372308,0
2012-07-19,9.762,9.81,9.619,9.657,4729616,0
2012-07-20,9.514,9.724,9.3699,9.3882,5973350,0
2012-07-23,9.2353,9.667,9.1406,9.609,9921995,0
2012-07-24,9.829,9.887,9.2843,9.3783,7851676,0
2012-07-25,9.4565,9.524,9.2064,9.3237,6062983,0
2012-07-26,9.533,9.571,9.3336,9.4653,7060482,0
2012-07-27,9.599,10.469,9.589,10.116,11633662,0
2012-07-30,10.077,10.222,9.877,9.926,7112644,0
2012-07-31,10.155,11.094,10.145,10.958,18516058,0
2012-08-01,11.016,12.062,10.806,11.016,18041238,0
2012-08-02,10.824,10.939,10.396,10.555,8408094,0
2012-08-03,10.834,11.016,10.635,10.682,9277155,0
2012-08-06,10.852,10.88,10.498,10.778,6371906,0
2012-08-07,10.834,11.104,10.692,11.025,7367936,0
2012-08-08,10.949,11.227,10.806,11.132,6689549,0
2012-08-09,11.113,11.274,10.968,11.19,5210199,0
2012-08-10,11.181,11.321,11.055,11.237,4171628,0
2012-08-13,11.181,11.447,11.104,11.312,4751167,0
2012-08-14,11.408,11.456,11.074,11.152,4764300,0
2012-08-15,11.181,11.302,11.035,11.142,5709342,0
2012-08-16,11.218,11.37,11.132,11.265,5215254,0
2012-08-17,11.351,11.543,11.171,11.523,5102256,0
2012-08-20,11.484,11.63,11.351,11.611,5059215,0
2012-08-21,11.63,11.781,11.37,11.475,7229366,0
2012-08-22,11.38,11.437,11.227,11.351,5863604,0
2012-08-23,11.341,11.493,11.181,11.351,5922927,0
2012-08-24,11.246,11.503,11.171,11.37,2991332,0
2012-08-27,11.37,11.513,11.152,11.19,3451413,0
2012-08-28,11.19,11.321,11.074,11.084,4007768,0
2012-08-29,11.074,11.399,11.025,11.36,3686567,0
2012-08-30,11.265,11.408,11.209,11.274,3573928,0
2012-08-31,11.37,11.736,11.331,11.677,7418562,0
2012-09-04,11.621,11.746,11.39,11.601,4687659,0
2012-09-05,11.582,12.032,11.484,12.003,6211123,0
2012-09-06,12.09,12.584,12.09,12.424,6587434,0
2012-09-07,12.424,12.633,12.384,12.594,5469862,0
2012-09-10,12.538,12.682,12.529,12.555,5343873,0
2012-09-11,12.584,12.691,12.424,12.503,5628054,0
2012-09-12,12.623,12.74,12.375,12.463,4152499,0
2012-09-13,12.453,12.825,12.326,12.71,5486534,0
2012-09-14,12.758,12.942,12.749,12.932,4789914,0
2012-09-17,12.922,12.922,12.555,12.594,2968873,0
2012-09-18,12.519,12.555,12.26,12.394,3880564,0
2012-09-19,12.443,12.959,12.375,12.902,5445117,0
2012-09-20,12.73,12.845,12.493,12.807,3563082,0
2012-09-21,12.72,12.825,12.127,12.184,11447776,0
2012-09-24,12.165,12.384,12.08,12.23,6171495,0
2012-09-25,12.269,12.297,11.611,11.649,4990086,0
2012-09-26,11.611,11.649,11.36,11.475,5235457,0
2012-09-27,12.165,12.221,11.819,11.923,6135774,0
2012-09-28,11.819,11.866,11.611,11.668,3814166,0
2012-10-01,11.819,12.013,11.687,11.772,4267700,0
2012-10-02,11.838,11.866,11.553,11.857,4164079,0
2012-10-03,11.866,12.003,11.8,11.886,3326585,0
2012-10-04,11.983,12.193,11.886,12.184,3485451,0
2012-10-05,12.326,12.545,12.147,12.193,4050623,0
2012-10-08,12.09,12.156,11.963,12.023,3361872,0
2012-10-09,12.023,12.099,11.8,12.08,5648042,0
2012-10-10,12.042,12.108,11.754,11.8,3293220,0
2012-10-11,12.203,12.26,11.886,11.905,5250650,0
2012-10-12,11.886,12.118,11.697,11.754,3549592,0
2012-10-15,11.809,11.905,11.668,11.866,2757318,0
2012-10-16,11.848,12.052,11.417,12.032,4063244,0
2012-10-17,12.032,12.279,12.013,12.24,3776469,0
2012-10-18,12.211,12.307,12.072,12.184,4328074,0
2012-10-19,12.147,12.165,11.819,11.857,4384860,0
2012-10-22,11.809,12.042,11.697,12.003,4590396,0
2012-10-23,11.736,11.933,11.677,11.772,3733436,0
2012-10-24,11.857,11.973,11.687,11.736,2540095,0
2012-10-25,11.866,12.003,11.582,11.772,4901480,0
2012-10-26,11.152,11.227,10.518,10.546,16109472,0
2012-10-31,10.662,10.939,10.469,10.92,6259717,0
2012-11-01,10.939,11.218,10.89,11.142,5271161,0
2012-11-02,11.274,11.37,11.084,11.104,4485725,0
2012-11-05,11.055,11.312,11.055,11.161,2706412,0
2012-11-06,11.274,11.63,11.181,11.553,6448954,0
2012-11-07,11.312,11.399,11.171,11.265,3560220,0
2012-11-08,11.341,11.456,11.104,11.152,4281156,0
2012-11-09,11.065,11.351,11.016,11.035,4141634,0
2012-11-12,11.104,11.19,11.045,11.113,2590009,0
2012-11-13,11.006,11.104,10.787,10.806,3314500,0
2012-11-14,10.852,11.282,10.44,10.518,4161659,0
2012-11-15,10.527,10.796,10.46,10.712,4627815,0
2012-11-16,10.731,10.9,10.479,10.682,3591484,0
2012-11-19,10.852,10.968,10.731,10.806,3861389,0
2012-11-20,10.815,10.996,10.712,10.92,2235912,0
2012-11-21,10.92,11.161,10.88,11.113,2112912,0
2012-11-23,11.199,11.351,11.132,11.321,1176751,0
2012-11-26,11.237,11.39,11.171,11.321,2363906,0
2012-11-27,11.292,11.36,11.171,11.171,2555518,0
2012-11-28,11.104,11.417,10.976,11.39,2859213,0
2012-11-29,11.475,11.809,11.447,11.809,4240793,0
2012-11-30,11.809,12.08,11.781,12.062,4824292,0
2012-12-03,12.127,12.203,11.973,12.042,3627821,0
2012-12-04,12.062,12.279,11.983,12.211,3408670,0
2012-12-05,12.203,12.345,12.108,12.25,3716239,0
2012-12-06,12.23,12.317,12.032,12.193,3055571,0
2012-12-07,12.269,12.345,12.118,12.23,3471095,0
2012-12-10,12.175,12.614,11.983,12.529,6890624,0
2012-12-11,12.594,12.825,12.483,12.604,3423977,0
2012-12-12,12.652,12.74,12.538,12.574,2578881,0
2012-12-13,12.545,12.682,12.24,12.307,3478336,0
2012-12-14,12.26,12.394,12.211,12.394,2947416,0
2012-12-17,12.404,12.555,12.365,12.519,3104088,0
2012-12-18,12.26,13.004,12.26,12.976,3167212,0
2012-12-19,12.976,13.004,12.72,12.73,2705646,0
2012-12-20,12.71,12.758,12.473,12.574,3196038,0
2012-12-21,12.473,12.633,12.221,12.519,3252069,0
2012-12-24,12.778,12.778,12.453,12.473,903186,0
2012-12-26,12.493,12.758,12.473,12.604,1878304,0
2012-12-27,12.643,12.892,12.541,12.845,2751004,0
2012-12-28,12.768,12.845,12.72,12.72,1831006,0
2012-12-31,12.71,13.247,12.682,13.219,3711512,0
2013-01-02,13.436,13.544,13.324,13.407,4049818,0
2013-01-03,13.35,13.601,13.238,13.465,2705824,0
2013-01-04,13.475,13.772,13.348,13.734,2336445,0
2013-01-07,13.629,13.686,13.379,13.495,2966031,0
2013-01-08,13.388,13.554,13.123,13.455,2777335,0
2013-01-09,13.525,14.022,13.475,13.743,3890859,0
2013-01-10,13.859,13.892,13.475,13.525,4207737,0
2013-01-11,13.475,13.535,13.128,13.189,3899641,0
2013-01-14,13.189,13.35,13.074,13.342,2812528,0
2013-01-15,13.285,13.573,13.228,13.407,3905105,0
2013-01-16,13.324,13.324,12.994,13.255,4086726,0
2013-01-17,13.255,13.379,13.084,13.285,3181910,0
2013-01-18,13.455,13.455,13.054,13.219,3628175,0
2013-01-22,13.172,13.333,12.917,13.275,3644302,0
2013-01-23,13.265,13.314,13.024,13.123,3666465,0
2013-01-24,13.123,13.314,13.074,13.219,2330072,0
2013-01-25,13.074,13.374,13.074,13.275,2545618,0
2013-01-28,13.304,13.388,13.172,13.285,4259218,0
2013-01-29,13.295,13.35,13.142,13.324,2695018,0
2013-01-30,13.324,13.36,13.189,13.228,1767663,0
2013-01-31,13.094,13.255,13.014,13.162,3472521,0
2013-02-01,13.247,13.285,13.132,13.189,3336151,0
2013-02-04,13.103,13.172,12.797,12.854,3879919,0
2013-02-05,12.912,13.094,12.873,13.034,4365083,0
2013-02-06,13.044,13.189,12.892,13.004,5384766,0
2013-02-07,13.094,13.123,12.859,12.95,4712829,0
2013-02-08,13.034,13.189,12.749,13.004,6139592,0
2013-02-11,13.113,13.333,12.95,13.314,8325330,0
2013-02-12,12.967,13.544,12.538,13.265,12844485,0
2013-02-13,13.35,13.569,13.304,13.475,7410423,0
2013-02-14,13.398,13.593,13.333,13.564,4716817,0
2013-02-15,13.639,13.706,13.426,13.495,4849660,0
2013-02-19,13.62,13.649,13.465,13.485,3218890,0
2013-02-20,13.475,13.593,13.228,13.265,3889212,0
2013-02-21,13.228,13.285,12.854,12.95,4893236,0
2013-02-22,12.976,13.044,12.778,12.873,3675183,0
2013-02-25,13.024,13.094,12.394,12.443,5066701,0
2013-02-26,12.463,12.73,12.086,12.345,5085714,0
2013-02-27,12.404,12.493,12.269,12.345,4048110,0
2013-02-28,12.317,12.633,12.317,12.429,3874715,0
2013-03-01,12.394,12.594,12.25,12.404,4411704,0
2013-03-04,12.365,12.384,12.062,12.127,3010746,0
2013-03-05,12.193,12.394,12.175,12.25,3561644,0
2013-03-06,12.307,12.384,12.198,12.345,3376205,0
2013-03-07,12.434,12.443,12.317,12.384,1602069,0
2013-03-08,12.443,12.74,12.345,12.519,4330714,0
2013-03-11,12.633,12.633,12.269,12.424,5794188,0
2013-03-12,12.404,12.538,12.365,12.424,4994319,0
2013-03-13,12.434,12.912,12.434,12.845,5038671,0
2013-03-14,12.883,13.024,12.788,12.967,3132742,0
2013-03-15,12.985,13.152,12.959,13.142,5458719,0
2013-03-18,12.985,13.044,12.778,12.835,3803560,0
2013-03-19,12.902,13.113,12.652,12.701,4658500,0
2013-03-20,12.797,12.892,12.71,12.84,2322910,0
2013-03-21,12.71,12.807,12.355,12.434,4137594,0
2013-03-22,12.453,12.594,12.203,12.25,3426499,0
2013-03-25,12.355,12.384,12.013,12.118,4018814,0
2013-03-26,12.147,12.297,11.983,12.269,4142287,0
2013-03-27,12.175,12.245,12.003,12.221,3066509,0
2013-03-28,12.184,12.24,11.923,12.067,3021341,0
2013-04-01,12.052,12.108,11.809,11.886,4640640,0
2013-04-02,12.032,12.032,11.621,11.692,2660515,0
2013-04-03,11.677,11.848,11.498,11.543,5413533,0
2013-04-04,11.58,11.8,11.543,11.735,3083879,0
2013-04-05,11.533,11.706,11.447,11.639,2842447,0
2013-04-08,11.677,11.923,11.572,11.895,3574761,0
2013-04-09,11.913,12.156,11.754,12.013,4727857,0
2013-04-10,12.023,12.198,11.838,12.157,4467831,0
2013-04-11,12.221,12.345,12.118,12.279,2736263,0
2013-04-12,12.127,12.25,11.819,11.973,4163631,0
2013-04-15,11.933,11.963,11.321,11.437,5151855,0
2013-04-16,11.572,11.905,11.543,11.886,4305074,0
2013-04-17,11.791,11.829,11.39,11.503,4529197,0
2013-04-18,11.562,11.639,11.36,11.465,4282826,0
2013-04-19,11.503,11.649,11.447,11.621,3398635,0
2013-04-22,11.659,11.668,11.408,11.513,3324617,0
2013-04-23,11.562,11.716,11.447,11.687,3454117,0
2013-04-24,11.677,11.993,11.677,11.973,3577411,0
2013-04-25,12.09,12.463,12.042,12.384,7187499,0
2013-04-26,12.778,12.825,11.876,11.973,11396136,0
2013-04-29,11.923,12.062,11.726,12.032,7091750,0
2013-04-30,11.905,12.042,11.819,11.958,3808198,0
2013-05-01,11.913,11.973,11.63,11.677,4427991,0
2013-05-02,11.772,11.857,11.621,11.706,4006458,0
2013-05-03,11.866,12.203,11.706,11.838,6547260,0
2013-05-06,11.933,12.365,11.913,12.297,3816215,0
2013-05-07,12.345,12.538,12.326,12.513,4379516,0
2013-05-08,12.538,12.691,12.458,12.493,5722051,0
2013-05-09,12.493,12.513,12.127,12.335,4921307,0
2013-05-10,12.384,12.443,12.203,12.297,3163457,0
2013-05-13,12.184,12.317,11.973,12.127,3493049,0
2013-05-14,12.118,12.453,12.108,12.434,4819001,0
2013-05-15,12.434,12.902,12.399,12.873,6709432,0
2013-05-16,12.892,13.314,12.873,13.189,10198847,0
2013-05-17,13.36,14.317,13.314,14.108,13765432,0
2013-05-20,14.051,14.214,13.849,14.088,5445404,0
2013-05-21,14.078,14.231,13.897,14.165,5283372,0
2013-05-22,14.214,14.299,13.667,13.877,6454550,0
2013-05-23,13.554,14.042,13.426,13.954,4096066,0
2013-05-24,13.859,13.993,13.667,13.925,3210593,0
2013-05-28,14.165,14.433,14.098,14.28,7097720,0
2013-05-29,14.078,14.73,14.078,14.635,6733050,0
2013-05-30,14.661,15.37,14.567,15.14,10475486,0
2013-05-31,14.959,15.14,14.433,14.491,19841790,0
2013-06-03,14.519,14.892,14.165,14.652,6135177,0
2013-06-04,14.69,14.846,14.242,14.452,4894652,0
2013-06-05,14.307,14.357,13.897,13.974,5620224,0
2013-06-06,13.964,14.271,13.84,14.022,4904199,0
2013-06-07,14.214,14.261,14.013,14.184,2795802,0
2013-06-10,14.317,14.337,13.954,14.117,2922400,0
2013-06-11,13.81,14.127,13.667,13.974,3652087,0
2013-06-12,14.68,14.69,14.15,14.29,9177408,0
2013-06-13,14.214,14.865,14.069,14.826,5339550,0
2013-06-14,14.807,14.921,14.622,14.652,3748441,0
2013-06-17,14.767,14.836,14.381,14.452,3763449,0
2013-06-18,14.481,14.652,14.299,14.327,3709918,0
2013-06-19,14.376,14.826,14.337,14.635,5940824,0
2013-06-20,14.557,14.577,14.042,14.204,4927927,0
2013-06-21,14.261,14.357,13.887,14.299,4851536,0
2013-06-24,14.088,14.204,13.304,13.634,6450059,0
2013-06-25,13.772,14.137,13.716,14.078,3751228,0
2013-06-26,14.204,14.307,14.078,14.271,2520047,0
2013-06-27,14.347,14.547,14.261,14.337,4802611,0
2013-06-28,14.28,14.807,14.175,14.643,6937594,0
2013-07-01,14.597,14.931,14.597,14.826,3300566,0
2013-07-02,14.739,14.987,14.635,14.777,2802249,0
2013-07-03,14.597,14.777,14.51,14.72,1532156,0
2013-07-05,14.836,15.218,14.797,15.179,2857409,0
2013-07-08,15.198,15.629,15.198,15.514,5313790,0
2013-07-09,15.659,15.869,15.514,15.697,3751001,0
2013-07-10,15.611,15.849,15.544,15.705,3845737,0
2013-07-11,15.909,16.025,15.697,15.965,3899220,0
2013-07-12,15.965,16.051,15.659,15.889,3089097,0
2013-07-15,15.965,16.068,15.874,15.985,2665151,0
2013-07-16,16.077,16.144,15.705,15.801,3584760,0
2013-07-17,15.916,16.33,15.859,16.32,5043285,0
2013-07-18,16.33,16.885,16.231,16.554,5638235,0
2013-07-19,16.624,16.624,16.357,16.493,2228139,0
2013-07-22,16.474,16.768,16.454,16.712,3253790,0
2013-07-23,16.682,16.692,16.139,16.425,5406063,0
2013-07-24,16.503,16.554,16.174,16.231,4007354,0
2013-07-25,16.107,16.154,15.781,16.035,5083434,0
2013-07-26,15.859,16.154,15.801,16.061,2572952,0
2013-07-29,16.035,16.338,15.965,16.31,3222637,0
2013-07-30,17.373,18.759,17.275,17.765,15023545,0
2013-07-31,17.745,18.146,17.617,17.707,11910802,0
2013-08-01,17.745,18.088,17.717,17.888,5168467,0
2013-08-02,17.822,18.3,17.755,18.203,3939372,0
2013-08-05,18.223,18.359,17.947,17.993,3004460,0
2013-08-06,17.947,18.309,17.849,18.223,4387292,0
2013-08-07,18.108,18.108,17.543,17.993,5196935,0
2013-08-08,18.088,18.349,17.976,18.032,3908521,0
2013-08-09,17.983,18.329,17.947,18.232,2321756,0
2013-08-12,18.041,18.584,18.013,18.547,3240593,0
2013-08-13,18.528,18.645,18.146,18.386,4930451,0
2013-08-14,18.386,18.902,18.349,18.425,2906830,0
2013-08-15,18.262,18.262,17.836,18.027,3267855,0
2013-08-16,18.242,18.271,17.812,17.917,2795072,0
2013-08-19,17.937,17.947,17.496,17.617,3323359,0
2013-08-20,17.599,18.059,17.525,18.022,4206927,0
2013-08-21,17.927,18.185,17.717,17.784,2900128,0
2013-08-22,17.839,18.137,17.822,18.032,2004894,0
2013-08-23,18.088,18.185,17.888,18.032,3079175,0
2013-08-26,17.937,18.185,17.822,17.839,2899745,0
2013-08-27,17.657,18.435,17.505,18.193,7053644,0
2013-08-28,18.175,18.988,18.032,18.988,6622051,0
2013-08-29,19.046,19.584,18.799,19.437,7847684,0
2013-08-30,19.496,19.496,19.046,19.258,4143258,0
2013-09-03,19.477,19.945,19.278,19.409,4437615,0
2013-09-04,19.446,19.956,19.305,19.87,3853633,0
2013-09-05,20.024,20.11,19.811,19.88,3470216,0
2013-09-06,19.964,20.1,19.555,19.899,2665872,0
2013-09-09,19.945,20.493,19.87,20.328,4102088,0
2013-09-10,20.549,21.326,20.328,21.026,7202065,0
2013-09-11,21.066,21.4,20.979,21.153,4522391,0
2013-09-12,21.084,21.198,20.719,20.837,4740635,0
2013-09-13,20.913,20.97,20.493,20.885,3679212,0
2013-09-16,21.124,21.33,20.797,20.885,4388839,0
2013-09-17,20.856,21.208,20.654,21.036,3694747,0
2013-09-18,20.989,21.409,20.691,21.218,3994244,0
2013-09-19,21.515,21.534,20.984,21.277,4443843,0
2013-09-20,22.081,22.138,21.161,21.267,7748365,0
2013-09-23,21.247,21.409,20.875,21.161,6405236,0
2013-09-24,21.287,22.005,21.094,21.84,7073285,0
2013-09-25,21.849,22.241,21.746,21.995,6163113,0
2013-09-26,22.108,22.217,21.544,21.63,4170944,0
2013-09-27,21.471,21.78,21.356,21.5,2478954,0
2013-09-30,21.307,21.64,21.026,21.486,3434244,0
2013-10-01,21.534,22.261,21.458,22.251,5117764,0
2013-10-02,21.821,22.397,21.776,22.27,4256933,0
2013-10-03,22.148,22.338,21.709,21.804,5021842,0
2013-10-04,21.825,22.114,21.655,22.02,4194453,0
2013-10-07,21.746,21.849,21.476,21.486,3639634,0
2013-10-08,21.476,21.746,20.635,20.913,5479901,0
2013-10-09,20.951,21.218,20.531,21.084,4819572,0
2013-10-10,21.467,22.015,21.382,21.486,5318163,0
2013-10-11,21.438,21.699,21.419,21.67,3320249,0
2013-10-14,21.458,21.858,21.372,21.65,3896155,0
2013-10-15,21.736,21.849,21.247,21.382,3475924,0
2013-10-16,21.506,21.66,21.382,21.476,3342398,0
2013-10-17,21.458,21.467,21.161,21.39,3774748,0
2013-10-18,21.525,21.776,21.4,21.66,4282949,0
2013-10-21,20.941,21.247,20.042,20.214,13016020,0
2013-10-22,20.272,21.156,20.215,21.097,6848310,0
2013-10-23,20.923,21.036,20.559,20.923,4645401,0
2013-10-24,21.075,21.335,20.923,21.198,4192677,0
2013-10-25,21.238,21.335,20.941,21.257,3122774,0
2013-10-28,21.153,21.428,20.827,21.104,6118799,0
2013-10-29,20.176,20.663,18.988,19.87,17557565,0
2013-10-30,20.024,20.609,19.86,20.551,6841303,0
2013-10-31,20.571,20.58,20.11,20.119,4302367,0
2013-11-01,20.263,20.474,19.821,20.004,4626499,0
2013-11-04,19.927,20.186,19.917,19.994,2726994,0
2013-11-05,20.014,20.368,19.698,20.215,3480440,0
2013-11-06,20.281,20.329,19.713,19.739,4201784,0
2013-11-07,19.946,20.139,19.628,20.061,5624881,0
2013-11-08,20.004,20.484,19.965,20.205,3693841,0
2013-11-11,20.205,20.329,20.052,20.205,2169047,0
2013-11-12,20.11,20.281,19.994,20.205,3047668,0
2013-11-13,20.139,20.751,20.052,20.702,3392404,0
2013-11-14,20.702,20.935,20.338,20.464,2629329,0
2013-11-15,20.702,20.81,20.338,20.771,2814235,0
2013-11-18,20.665,21.01,20.542,20.609,2797871,0
2013-11-19,20.628,20.712,20.309,20.368,2194271,0
2013-11-20,20.397,20.684,20.319,20.513,3079168,0
2013-11-21,20.59,20.953,20.522,20.82,3013640,0
2013-11-22,20.82,20.915,20.513,20.867,2413049,0
2013-11-25,20.887,21.413,20.771,21.222,3092634,0
2013-11-26,21.163,21.301,20.925,21.202,3118069,0
2013-11-27,21.087,21.548,21.01,21.442,2346343,0
2013-11-29,21.519,21.587,21.242,21.356,1447661,0
2013-12-02,21.48,21.731,21.156,21.192,2877920,0
2013-12-03,21.173,21.192,20.407,20.561,3418630,0
2013-12-04,20.377,20.858,20.281,20.426,2374335,0
2013-12-05,20.464,21.127,20.426,21.097,8655804,0
2013-12-06,21.394,21.655,21.173,21.645,3327051,0
2013-12-09,21.713,21.951,21.462,21.538,3180919,0
2013-12-10,21.5,21.77,21.394,21.548,2746175,0
2013-12-11,21.471,21.655,21.222,21.519,3078669,0
2013-12-12,21.49,21.567,21.251,21.423,2585552,0
2013-12-13,21.528,21.77,21.423,21.704,1931400,0
2013-12-16,21.788,22.02,21.713,21.835,1946409,0
2013-12-17,21.891,21.99,21.722,21.798,2579589,0
2013-12-18,21.891,21.891,21.107,21.675,3266077,0
2013-12-19,21.625,21.891,21.471,21.853,3047817,0
2013-12-20,21.941,22.039,21.548,22,3771491,0
2013-12-23,22.144,22.43,22.068,22.393,2191249,0
2013-12-24,22.43,22.671,22.276,22.662,1140543,0
2013-12-26,22.671,22.902,22.498,22.517,1812678,0
2013-12-27,22.479,22.662,22.114,22.585,1673741,0
2013-12-30,22.595,22.709,22.173,22.691,1926501,0
2013-12-31,22.757,23.026,22.691,22.882,2344450,0
2014-01-02,22.709,22.775,22.364,22.575,2911005,0
2014-01-03,22.737,22.766,22.212,22.421,2079915,0
2014-01-06,22.507,22.979,22.364,22.793,5660462,0
2014-01-07,22.93,23.505,22.833,23.075,4945551,0
2014-01-08,23.178,23.755,23.009,23.707,7461997,0
2014-01-09,23.803,24.823,23.794,24.196,9383755,0
2014-01-10,24.609,25.185,24.245,24.932,6775427,0
2014-01-13,25.098,25.223,24.196,24.302,4802855,0
2014-01-14,24.408,24.579,24.178,24.389,4206553,0
2014-01-15,24.389,24.705,24.071,24.188,3620814,0
2014-01-16,24.254,24.272,23.841,23.909,3243249,0
2014-01-17,23.976,24.178,23.486,23.535,4001773,0
2014-01-21,23.831,23.879,23.158,23.198,3890149,0
2014-01-22,23.342,23.495,23.055,23.429,3191864,0
2014-01-23,23.313,23.39,22.766,22.921,3261893,0
2014-01-24,22.737,22.757,22.039,22.105,6235140,0
2014-01-27,22.03,22.43,21.655,22.229,4513530,0
2014-01-28,22.237,22.737,22.134,22.43,3415732,0
2014-01-29,22.143,22.537,21.91,22.221,4149713,0
2014-01-30,22.344,22.702,22.221,22.605,3018416,0
2014-01-31,22.267,22.922,22.202,22.748,4010964,0
2014-02-03,22.767,22.804,21.555,21.749,8527511,0
2014-02-04,21.749,22.052,21.546,22.029,4358595,0
2014-02-05,21.89,22.019,21.469,21.979,4572390,0
2014-02-06,21.88,22.633,21.779,22.334,7397218,0
2014-02-07,22.479,22.692,22.182,22.624,2853364,0
2014-02-10,22.643,22.824,22.388,22.595,3501898,0
2014-02-11,22.692,23.23,22.605,23.094,4714437,0
2014-02-12,23.315,23.72,23.2,23.24,9027154,0
2014-02-13,24.036,26.219,23.73,25.901,17636225,0
2014-02-14,25.787,26.047,25.536,25.729,7759626,0
2014-02-18,25.575,25.853,25.343,25.604,5425806,0
2014-02-19,25.44,25.843,25.22,25.536,5217625,0
2014-02-20,25.739,26.16,25.536,25.623,4053315,0
2014-02-21,25.729,25.777,25.391,25.518,2578317,0
2014-02-24,25.777,25.843,25.234,25.42,3407678,0
2014-02-25,25.758,25.758,25.287,25.48,2659317,0
2014-02-26,25.526,25.681,25.057,25.248,4124371,0
2014-02-27,25.239,25.748,25.104,25.662,3920072,0
2014-02-28,25.787,26.067,25.59,25.833,6869207,0
2014-03-03,25.401,25.613,25.057,25.613,3479316,0
2014-03-04,25.91,26.614,25.758,26.422,4990668,0
2014-03-05,26.354,26.57,26.14,26.431,3528919,0
2014-03-06,26.487,27.055,26.422,27.036,7512105,0
2014-03-07,27.113,27.229,26.45,26.595,3318527,0
2014-03-10,26.632,26.874,26.324,26.836,2725318,0
2014-03-11,26.836,26.859,26.018,26.14,4737149,0
2014-03-12,26.028,26.249,25.729,26.104,3699217,0
2014-03-13,26.276,26.354,25.46,25.681,2642992,0
2014-03-14,25.71,26.516,25.71,26.239,3221599,0
2014-03-17,26.422,26.7,26.16,26.239,2202662,0
2014-03-18,26.296,26.691,26.258,26.632,2216610,0
2014-03-19,26.709,26.719,26.131,26.258,4036572,0
2014-03-20,26.15,26.324,25.893,26.189,3085088,0
2014-03-21,26.479,26.501,25.863,25.883,3706526,0
2014-03-24,25.893,26.062,25.43,25.45,5937157,0
2014-03-25,25.613,25.758,24.919,25.124,3389735,0
2014-03-26,25.239,25.325,24.276,24.276,5831730,0
2014-03-27,24.219,24.778,23.988,24.564,3787962,0
2014-03-28,24.594,25.22,24.517,24.938,2475620,0
2014-03-31,25.363,25.719,25.037,25.124,5264288,0
2014-04-01,25.296,26.057,25.296,26.057,4108239,0
2014-04-02,26.077,26.18,25.45,25.768,4236885,0
2014-04-03,25.681,25.758,24.681,24.997,5949276,0
2014-04-04,25.124,25.391,24.249,24.574,5664794,0
2014-04-07,24.47,25.017,24.036,24.124,6463975,0
2014-04-08,24.172,24.613,23.72,24.286,4814965,0
2014-04-09,24.21,25.353,24.21,25.134,4513508,0
2014-04-10,25.229,25.334,24.44,24.489,5003419,0
2014-04-11,24.489,24.758,24.21,24.239,6654533,0
2014-04-14,24.507,24.748,24.114,24.547,3258224,0
2014-04-15,24.708,25.104,24.315,25.027,4968515,0
2014-04-16,25.334,25.978,25.181,25.883,6946993,0
2014-04-17,26.047,26.218,25.758,25.96,3808668,0
2014-04-21,25.748,26.305,25.652,26.17,2636361,0
2014-04-22,26.047,26.354,25.978,26.067,3158019,0
2014-04-23,25.978,26.413,25.968,26.267,2311460,0
2014-04-24,27.249,27.38,26.614,27.113,5205070,0
2014-04-25,26.998,27.074,26.258,26.384,3080926,0
2014-04-28,26.545,26.756,25.69,26.16,6387998,0
2014-04-29,24.37,25.39,23.84,24.188,16137847,0
2014-04-30,24.002,24.38,23.898,24.272,7169943,0
2014-05-01,24.282,24.834,24.081,24.524,5126853,0
2014-05-02,24.514,24.775,24.272,24.36,3519966,0
2014-05-05,24.262,24.341,23.984,24.302,3286207,0
2014-05-06,24.14,24.427,23.82,23.84,5034094,0
2014-05-07,23.908,23.947,23.329,23.83,4481012,0
2014-05-08,23.84,24.091,23.349,23.406,4222649,0
2014-05-09,23.396,23.416,22.916,23.031,6226573,0
2014-05-12,23.184,23.479,23.126,23.416,3148749,0
2014-05-13,23.387,24.012,23.224,23.82,3627987,0
2014-05-14,23.657,23.984,23.273,23.378,2792261,0
2014-05-15,23.301,23.898,22.944,23.878,6248548,0
2014-05-16,24.032,24.091,23.552,23.763,3506654,0
2014-05-19,23.619,24.108,23.55,24.032,2664783,0
2014-05-20,23.938,24.061,23.406,23.522,2704105,0
2014-05-21,23.696,23.908,23.502,23.715,2030800,0
2014-05-22,23.667,23.984,23.599,23.792,2432168,0
2014-05-23,23.763,24.697,23.763,24.697,4146321,0
2014-05-27,24.795,25.526,24.725,25.332,4617995,0
2014-05-28,25.275,25.38,24.872,25.199,3699868,0
2014-05-29,25.304,25.671,24.427,25.045,4525883,0
2014-05-30,25.142,25.671,25.122,25.4,4077692,0
2014-06-02,25.41,25.564,24.955,25.469,3548143,0
2014-06-03,25.361,25.55,25.156,25.28,2813791,0
2014-06-04,25.208,25.612,25.112,25.38,2759397,0
2014-06-05,25.323,25.842,25.285,25.832,3518737,0
2014-06-06,25.91,26.389,25.796,26.229,2825773,0
2014-06-09,26.104,26.244,25.776,25.852,3162535,0
2014-06-10,25.813,25.94,25.415,25.94,2880812,0
2014-06-11,25.862,25.882,25.092,25.208,3533491,0
2014-06-12,25.189,25.39,24.581,24.785,3926600,0
2014-06-13,24.844,25.38,24.755,25.275,3078913,0
2014-06-16,25.93,26.682,25.862,26.258,6043255,0
2014-06-17,26.219,26.344,25.892,26.18,3656303,0
2014-06-18,26.239,26.239,25.842,26.199,2702394,0
2014-06-19,26.305,26.344,25.93,26.324,2318639,0
2014-06-20,26.471,26.701,26.344,26.692,5191811,0
2014-06-23,26.738,26.755,26.432,26.556,2421122,0
2014-06-24,26.384,26.576,25.892,25.92,2695519,0
2014-06-25,25.832,26.314,25.767,26.276,1974649,0
2014-06-26,26.296,26.379,25.95,26.305,1510210,0
2014-06-27,26.258,26.767,26.16,26.729,4105910,0
2014-06-30,26.71,26.865,26.473,26.757,2557414,0
2014-07-01,26.837,27.105,26.692,26.837,3200782,0
2014-07-02,26.576,26.932,26.556,26.807,2430975,0
2014-07-03,26.807,27.01,26.729,26.884,1413954,0
2014-07-07,26.797,26.827,26.104,26.249,2485535,0
2014-07-08,26.189,26.286,25.671,25.94,3175889,0
2014-07-09,26.104,26.817,26.104,26.72,4036988,0
2014-07-10,26.296,26.846,26.057,26.615,3942035,0
2014-07-11,26.738,26.856,26.556,26.682,2257815,0
2014-07-14,26.807,26.913,26.71,26.777,1964311,0
2014-07-15,26.787,27.02,26.028,26.633,2295427,0
2014-07-16,26.875,27.105,26.643,26.961,3161715,0
2014-07-17,26.757,27.105,26.442,26.451,2823735,0
2014-07-18,26.615,26.875,26.486,26.865,1973907,0
2014-07-21,26.672,26.827,26.374,26.48,1994608,0
2014-07-22,26.738,27.569,26.71,27.163,4219549,0
2014-07-23,27.511,27.647,27,27.382,2498712,0
2014-07-24,27.511,27.607,27.086,27.337,2659590,0
2014-07-25,27.183,27.402,27.023,27.183,1457499,0
2014-07-28,27.241,27.299,26.586,26.738,2557839,0
2014-07-29,26.767,27.029,26.615,26.633,3447801,0
2014-07-30,26.488,26.497,24.201,24.566,10376625,0
2014-07-31,24.375,25.041,24.085,24.306,5778389,0
2014-08-01,24.277,24.277,23.226,23.728,6740733,0
2014-08-04,23.718,24.016,23.409,23.795,3770945,0
2014-08-05,24.006,24.006,23.226,23.39,5278028,0
2014-08-06,23.352,23.805,23.176,23.399,3947615,0
2014-08-07,23.409,23.612,23.062,23.381,3687187,0
2014-08-08,23.535,24.006,23.486,23.912,2932528,0
2014-08-11,23.892,24.104,23.824,23.872,3402859,0
2014-08-12,23.882,23.922,23.525,23.593,1971888,0
2014-08-13,23.602,24.036,23.352,23.902,2856419,0
2014-08-14,23.843,23.997,23.718,23.96,1551288,0
2014-08-15,24.075,24.114,23.718,24.026,2555560,0
2014-08-18,24.114,24.761,23.942,24.548,3268470,0
2014-08-19,24.586,25.011,24.499,24.711,3010852,0
2014-08-20,24.693,24.711,24.452,24.571,1326331,0
2014-08-21,24.566,24.655,24.306,24.385,1617860,0
2014-08-22,24.316,24.375,24.065,24.201,2018089,0
2014-08-25,24.395,24.482,24.168,24.277,1609761,0
2014-08-26,24.385,24.596,24.182,24.254,2403105,0
2014-08-27,24.365,24.791,24.326,24.625,2689774,0
2014-08-28,24.625,24.914,24.385,24.877,3145733,0
2014-08-29,24.821,25.186,24.791,25.07,4747331,0
2014-09-02,25.001,25.32,24.801,24.84,2998123,0
2014-09-03,24.932,25.011,24.741,24.981,2296140,0
2014-09-04,25.061,25.244,24.721,24.914,4458972,0
2014-09-05,24.741,24.877,24.22,24.306,3854517,0
2014-09-08,24.297,24.499,23.988,24.134,2803536,0
2014-09-09,24.134,24.201,23.853,23.97,3747667,0
2014-09-10,23.862,24.326,23.862,24.124,3064674,0
2014-09-11,23.942,24.326,23.932,24.144,1958452,0
2014-09-12,24.144,24.144,23.622,23.747,3635309,0
2014-09-15,23.728,23.777,23.372,23.429,2451323,0
2014-09-16,23.495,24.099,23.429,23.882,3291447,0
2014-09-17,23.95,24.124,23.65,23.757,1709200,0
2014-09-18,23.912,23.979,23.65,23.66,2611160,0
2014-09-19,23.805,23.805,23.015,23.081,7176656,0
2014-09-22,23.023,23.216,22.859,23.206,3898484,0
2014-09-23,23.072,23.09,22.589,22.789,3648248,0
2014-09-24,22.713,22.789,22.26,22.579,5204650,0
2014-09-25,22.511,22.619,22.135,22.396,3052851,0
2014-09-26,22.396,22.619,22.223,22.444,2510143,0
2014-09-29,22.184,22.415,22.021,22.155,2773605,0
2014-09-30,22.115,22.155,21.546,21.803,4043619,0
2014-10-01,21.702,21.798,21.198,21.344,5064112,0
2014-10-02,21.277,21.788,20.967,21.565,4790643,0
2014-10-03,21.711,21.817,21.429,21.565,4085162,0
2014-10-06,21.721,22.001,21.468,21.497,3157631,0
2014-10-07,21.372,21.459,20.929,21.092,5665278,0
2014-10-08,21.023,21.297,20.504,21.188,5282995,0
2014-10-09,21.112,21.132,20.132,20.19,8610178,0
2014-10-10,20.147,20.272,19.365,19.47,6555940,0
2014-10-13,19.52,19.857,18.901,18.948,6904649,0
2014-10-14,18.939,19.46,18.939,19.345,7129520,0
2014-10-15,19.143,19.289,18.215,19.196,8120872,0
2014-10-16,18.737,19.694,18.708,19.284,6482578,0
2014-10-17,19.578,20.03,19.392,19.51,5013350,0
2014-10-20,19.42,19.953,19.42,19.704,3949036,0
2014-10-21,19.75,20.495,19.75,20.291,3914728,0
2014-10-22,20.368,20.677,20.03,20.059,7163501,0
2014-10-23,20.243,20.437,19.798,20.243,4361435,0
2014-10-24,20.309,20.338,19.943,20.088,2811878,0
2014-10-27,19.962,20.079,19.529,19.897,3102460,0
2014-10-28,20.079,21.267,19.867,21.152,12913712,0
2014-10-29,22.68,23.281,21.847,22.291,14545976,0
2014-10-30,22.272,23.057,22.128,22.784,5625785,0
2014-10-31,23.232,23.55,23.011,23.454,6825001,0
2014-11-03,23.483,24.004,23.474,23.725,5309027,0
2014-11-04,23.57,23.696,23.006,23.212,5096327,0
2014-11-05,23.483,23.977,23.328,23.647,4970586,0
2014-11-06,23.715,24.539,23.715,24.345,7157627,0
2014-11-07,24.296,24.625,24.21,24.345,4410491,0
2014-11-10,24.441,24.557,24.132,24.519,3291805,0
2014-11-11,24.509,24.725,24.315,24.461,2584072,0
2014-11-12,24.374,24.529,24.229,24.315,3137429,0
2014-11-13,24.374,24.684,24.31,24.61,3653070,0
2014-11-14,24.374,24.821,24.335,24.801,2832839,0
2014-11-17,24.771,25.149,24.509,24.529,3942218,0
2014-11-18,24.539,25.11,24.49,24.901,3485006,0
2014-11-19,24.751,25.197,24.721,25.145,3779695,0
2014-11-20,24.84,25.399,24.83,25.36,2612002,0
2014-11-21,25.652,25.883,25.468,25.628,3200499,0
2014-11-24,25.69,26.011,25.506,25.69,3392293,0
2014-11-25,26.261,26.521,25.585,25.806,6221534,0
2014-11-26,25.739,26.08,25.686,26.006,3663250,0
2014-11-28,26.202,27.346,26.163,26.531,2970819,0
2014-12-01,26.338,26.649,25.863,26.05,4352638,0
2014-12-02,26.04,26.929,25.942,26.368,4482417,0
2014-12-03,26.408,26.998,26.348,26.591,3883250,0
2014-12-04,26.378,26.688,26.232,26.476,2259529,0
2014-12-05,26.358,26.852,26.358,26.698,2552724,0
2014-12-08,26.551,26.571,25.833,25.971,3298831,0
2014-12-09,25.671,26.28,25.254,26.242,2508055,0
2014-12-10,26.05,26.502,26.001,26.07,3037663,0
2014-12-11,26.328,26.62,26.134,26.227,4511496,0
2014-12-12,25.952,26.232,25.594,25.638,2587252,0
2014-12-15,25.797,26.04,25.555,25.748,5522364,0
2014-12-16,25.555,26.328,25.418,25.662,3680864,0
2014-12-17,25.893,26.446,25.671,26.358,3038643,0
2014-12-18,26.813,26.91,26.484,26.872,3961816,0
2014-12-19,26.968,27.412,26.803,27.181,7453953,0
2014-12-22,27.337,27.442,27.171,27.2,2844308,0
2014-12-23,27.346,27.849,27.2,27.364,3433739,0
2014-12-24,27.442,27.511,27.171,27.317,1174500,0
2014-12-26,27.422,27.692,27.422,27.482,1235734,0
2014-12-29,27.412,27.849,27.356,27.741,2016010,0
2014-12-30,27.569,27.809,27.452,27.583,2356458,0
2014-12-31,27.712,27.933,27.559,27.655,2317315,0
2015-01-02,27.702,27.869,26.881,27.432,2873376,0
2015-01-05,27.229,27.337,26.492,26.823,3702603,0
2015-01-06,27.239,27.268,26.492,26.89,5738277,0
2015-01-07,27.229,27.492,27.074,27.229,3629925,0
2015-01-08,27.511,28.051,27.442,27.665,5931279,0
2015-01-09,27.702,27.918,27.327,27.356,2489104,0
2015-01-12,27.382,27.482,27.018,27.137,2623522,0
2015-01-13,26.601,26.629,24.962,25.217,11887952,0
2015-01-14,24.791,24.896,23.948,24.615,8862086,0
2015-01-15,24.741,24.791,23.744,23.774,5790589,0
2015-01-16,23.803,24.083,23.425,24.029,4970233,0
2015-01-20,24.053,24.2,23.715,24.122,3254672,0
2015-01-21,24.063,24.887,23.958,24.751,5578884,0
2015-01-22,25.197,25.496,24.942,25.11,3666306,0
2015-01-23,24.992,25.159,24.596,24.62,2140996,0
2015-01-26,24.674,25.169,24.548,25.12,2835000,0
2015-01-27,24.811,24.878,24.403,24.471,2784548,0
2015-01-28,23.93,24.249,23.115,23.202,6293668,0
2015-01-29,23.172,24.006,23.038,23.912,4584554,0
2015-01-30,23.726,23.795,23.436,23.523,4033018,0
2015-02-02,23.648,23.755,23.309,23.692,4357241,0
2015-02-03,23.892,24.454,23.843,23.912,5660444,0
2015-02-04,23.902,24.397,23.805,24.213,4504561,0
2015-02-05,24.387,24.444,24.194,24.242,3244465,0
2015-02-06,24.242,24.872,24.242,24.649,2818416,0
2015-02-09,24.629,25.027,24.484,24.927,3010857,0
2015-02-10,25.182,25.202,24.755,24.918,2635548,0
2015-02-11,24.977,25.571,24.937,25.231,4683456,0
2015-02-12,25.346,25.551,25.259,25.434,2787125,0
2015-02-13,25.474,25.591,25.115,25.145,4509188,0
2015-02-17,26.008,26.416,25.375,25.831,9513628,0
2015-02-18,25.85,26.61,25.774,26.58,5196033,0
2015-02-19,26.491,26.832,26.444,26.53,2927426,0
2015-02-20,26.416,26.948,26.008,26.871,3801672,0
2015-02-23,26.762,26.929,26.259,26.351,3591239,0
2015-02-24,26.181,26.658,26.087,26.326,3884676,0
2015-02-25,26.336,26.474,26.161,26.326,2372492,0
2015-02-26,26.356,26.752,26.326,26.53,2360967,0
2015-02-27,26.54,26.628,25.909,25.939,4098154,0
2015-03-02,26.047,26.6,25.959,26.396,4187721,0
2015-03-03,26.336,26.511,25.959,26.269,3379916,0
2015-03-04,26.19,26.22,25.639,25.784,2981116,0
2015-03-05,25.85,25.88,25.259,25.424,2870645,0
2015-03-06,25.231,25.346,25.017,25.115,2717102,0
2015-03-09,25.231,25.298,25.037,25.202,2343960,0
2015-03-10,24.957,25.057,24.57,24.619,2666814,0
2015-03-11,24.464,24.649,24.184,24.328,2783053,0
2015-03-12,24.415,24.977,24.367,24.715,2590249,0
2015-03-13,24.59,24.864,24.279,24.493,2402699,0
2015-03-16,24.678,24.815,24.444,24.561,1680941,0
2015-03-17,24.357,24.484,24.213,24.318,2034502,0
2015-03-18,24.387,25.454,24.164,25.279,4960280,0
2015-03-19,25.105,25.105,24.406,24.434,3437108,0
2015-03-20,24.59,24.997,24.59,24.9,4041390,0
2015-03-23,24.864,25.591,24.844,25.356,3542423,0
2015-03-24,25.424,25.591,25.145,25.591,2180626,0
2015-03-25,25.812,25.812,25.095,25.202,3035215,0
2015-03-26,24.997,25.474,24.844,25.375,2638063,0
2015-03-27,24.706,25.591,24.706,25.512,2089530,0
2015-03-30,25.716,26.077,25.561,25.998,2249259,0
2015-03-31,25.745,26.326,25.581,26.278,2778342,0
2015-04-01,26.067,26.096,25.6,25.959,3299331,0
2015-04-02,25.988,26.269,25.899,26.028,1532756,0
2015-04-06,25.939,26.667,25.821,26.501,2549029,0
2015-04-07,26.501,26.52,26.096,26.2,2273941,0
2015-04-08,26.278,26.822,26.19,26.619,3129815,0
2015-04-09,26.474,26.9,26.474,26.802,2591717,0
2015-04-10,26.812,26.929,26.58,26.89,1815009,0
2015-04-13,26.725,26.89,26.56,26.619,2051610,0
2015-04-14,26.6,26.61,26.124,26.356,2768215,0
2015-04-15,26.406,26.619,26.326,26.454,2177406,0
2015-04-16,26.444,26.52,26.19,26.259,2358981,0
2015-04-17,26.096,26.501,25.803,26.425,3963175,0
2015-04-20,26.54,26.802,26.386,26.682,3189149,0
2015-04-21,26.762,27.113,26.57,26.91,3396736,0
2015-04-22,26.958,27.036,26.616,26.832,3565846,0
2015-04-23,26.706,27.065,26.52,26.92,2258223,0
2015-04-24,27.027,27.046,26.61,26.92,2362809,0
2015-04-27,26.92,27.113,26.638,26.782,3307059,0
2015-04-28,26.61,26.775,26.124,26.406,5868689,0
2015-04-29,27.221,28.271,27.183,27.563,8521074,0
2015-04-30,27.3,28.058,27.221,27.582,5374306,0
2015-05-01,27.814,27.824,26.911,27.621,5470036,0
2015-05-04,27.601,27.707,27.415,27.563,3682573,0
2015-05-05,27.475,27.668,27.086,27.193,4198639,0
2015-05-06,27.221,27.261,26.843,27.211,4017997,0
2015-05-07,27.115,28.068,27.066,28,5385813,0
2015-05-08,28.271,28.69,28.078,28.621,4723032,0
2015-05-11,28.631,29.129,28.621,28.953,6418878,0
2015-05-12,28.886,28.933,28.641,28.778,2886693,0
2015-05-13,28.992,29.818,28.844,29.545,8032945,0
2015-05-14,29.751,30.023,29.471,30.013,4613938,0
2015-05-15,30.032,30.119,29.751,30.003,2988171,0
2015-05-18,29.974,30.79,29.956,30.384,4655359,0
2015-05-19,30.403,30.45,30.09,30.355,2171251,0
2015-05-20,30.497,30.497,30.041,30.403,3928086,0
2015-05-21,30.413,31.103,30.384,31.015,4049751,0
2015-05-22,31.015,31.267,30.82,30.869,3608955,0
2015-05-26,30.781,31.161,30.537,31.112,3888892,0
2015-05-27,31.063,31.461,30.985,31.355,4044406,0
2015-05-28,31.317,31.617,30.985,31.151,3121010,0
2015-05-29,31.19,31.277,30.724,30.965,14189453,0
2015-06-01,31.112,31.842,31.025,31.516,5129804,0
2015-06-02,31.481,31.612,31.151,31.332,2993501,0
2015-06-03,31.393,31.617,31.171,31.199,2558934,0
2015-06-04,31.161,31.287,30.403,30.527,4872536,0
2015-06-05,30.517,30.626,30.158,30.459,5400732,0
2015-06-08,30.517,30.734,30.158,30.178,3460580,0
2015-06-09,30.403,30.695,30.09,30.636,3083085,0
2015-06-10,30.09,31.025,30.051,30.527,4157094,0
2015-06-11,30.527,30.879,30.441,30.547,2940591,0
2015-06-12,30.326,30.771,30.326,30.626,3167436,0
2015-06-15,30.432,30.432,29.741,30.158,3878346,0
2015-06-16,30.119,30.227,29.867,30.178,1870027,0
2015-06-17,30.266,30.507,29.926,30.198,1831365,0
2015-06-18,30.316,30.477,30.041,30.158,3010324,0
2015-06-19,30.158,30.566,30.08,30.355,3063380,0
2015-06-22,30.432,30.527,30.227,30.326,2168930,0
2015-06-23,30.296,30.601,30.286,30.547,1903501,0
2015-06-24,30.606,31.063,30.286,30.468,2527572,0
2015-06-25,30.576,30.636,30.355,30.375,1937579,0
2015-06-26,30.477,30.606,30.326,30.537,8302373,0
2015-06-29,30.119,30.148,28.621,28.827,5792895,0
2015-06-30,29.129,29.49,28.963,29.323,3813946,0
2015-07-01,29.431,29.711,29.234,29.613,2778459,0
2015-07-02,29.751,29.907,29.244,29.461,2003283,0
2015-07-06,29.186,29.603,28.992,29.214,3095050,0
2015-07-07,29.274,29.323,28.409,29.176,3290821,0
2015-07-08,28.886,28.953,28.253,28.399,4203779,0
2015-07-09,28.867,28.982,27.844,28.116,5283001,0
2015-07-10,28.496,28.506,28.029,28.195,3082298,0
2015-07-13,28.359,28.641,27.98,28.602,4007185,0
2015-07-14,28.69,29.506,28.602,29.461,3747995,0
2015-07-15,29.371,29.451,28.832,28.953,2855338,0
2015-07-16,29.264,29.623,28.972,29.555,4618357,0
2015-07-17,29.545,29.897,29.471,29.663,4011502,0
2015-07-20,29.701,29.761,29.138,29.214,2376836,0
2015-07-21,29.214,29.401,29.031,29.332,2051918,0
2015-07-22,29.293,29.555,29.176,29.313,1787152,0
2015-07-23,29.342,29.49,29.099,29.176,2460738,0
2015-07-24,29.254,29.254,28.32,28.468,3041890,0
2015-07-27,28.349,28.593,27.795,28.224,4688894,0
2015-07-28,28.34,28.827,27.952,28.768,7009280,0
2015-07-29,29.615,31.379,28.565,29.012,8392553,0
2015-07-30,28.758,29.294,28.758,28.992,3738110,0
2015-07-31,29.157,29.402,28.827,29.362,2735986,0
2015-08-03,29.615,29.693,29.139,29.432,2452765,0
2015-08-04,29.537,30.22,29.5,29.987,3847187,0
2015-08-05,30.299,30.501,30.112,30.22,2761741,0
2015-08-06,30.269,30.67,29.518,29.958,3886237,0
2015-08-07,29.987,30.358,29.879,30.103,2916585,0
2015-08-10,30.481,31.186,30.299,31.03,2771694,0
2015-08-11,30.775,30.775,29.928,30.425,3004582,0
2015-08-12,30.064,30.62,29.615,30.58,5122776,0
2015-08-13,30.541,31.282,30.434,31.068,3113193,0
2015-08-14,31.01,31.642,30.99,31.487,2916482,0
2015-08-17,31.351,31.77,31.176,31.75,2367294,0
2015-08-18,31.67,32.11,31.67,31.828,3277272,0
2015-08-19,31.547,31.76,30.893,31.398,4278778,0
2015-08-20,30.97,31.107,30.289,30.348,3431910,0
2015-08-21,30.025,30.073,28.535,28.535,5016673,0
2015-08-24,26.459,28.505,24.852,27.373,6073543,0
2015-08-25,28.144,28.593,27.112,27.121,4612479,0
2015-08-26,27.902,28.261,26.819,27.754,4631974,0
2015-08-27,28.115,28.418,27.462,28.204,6141728,0
2015-08-28,27.969,28.886,27.842,28.768,2874409,0
2015-08-31,28.65,29.412,28.555,29.012,3561923,0
2015-09-01,28.27,28.69,27.734,27.94,3154751,0
2015-09-02,28.457,28.641,27.969,28.555,3094414,0
2015-09-03,28.631,29.324,28.368,28.943,2930337,0
2015-09-04,28.583,28.69,28.184,28.476,2161761,0
2015-09-08,29.167,29.5,28.943,29.324,3019711,0
2015-09-09,29.595,29.849,29.062,29.13,3392814,0
2015-09-10,28.972,29.412,28.847,29.157,3214215,0
2015-09-11,29.012,29.09,28.289,28.827,2867332,0
2015-09-14,28.847,28.923,28.358,28.565,2578062,0
2015-09-15,28.719,29.032,28.261,28.886,3452637,0
2015-09-16,28.886,30.161,28.709,30.112,3843700,0
2015-09-17,30.016,30.814,29.879,30.309,3087233,0
2015-09-18,29.928,30.006,29.482,29.683,3872329,0
2015-09-21,29.683,30.191,29.442,29.899,2000657,0
2015-09-22,29.353,29.566,28.495,28.807,3842877,0
2015-09-23,28.807,28.904,28.279,28.817,3125919,0
2015-09-24,28.535,28.641,27.619,28.447,2944093,0
2015-09-25,28.709,29.215,28.515,28.972,3540065,0
2015-09-28,28.729,28.992,27.57,27.649,3263123,0
2015-09-29,27.382,27.94,27.278,27.599,2956810,0
2015-09-30,27.969,28.699,27.862,28.583,4048721,0
2015-10-01,28.827,29.13,28.134,28.67,3768277,0
2015-10-02,28.085,28.641,27.882,28.485,3239510,0
2015-10-05,28.67,29.537,28.525,29.462,3063509,0
2015-10-06,29.275,29.849,28.923,29.615,3231404,0
2015-10-07,29.82,30.728,29.733,30.434,3595976,0
2015-10-08,30.279,31.146,30.279,31.01,2893394,0
2015-10-09,31.088,31.467,30.94,31.068,2369963,0
2015-10-12,31.146,31.379,30.93,30.97,2251032,0
2015-10-13,30.814,31.458,30.699,30.844,2775082,0
2015-10-14,30.94,31.272,30.834,31.186,4039364,0
2015-10-15,31.214,31.576,30.96,31.547,2700892,0
2015-10-16,31.567,31.887,31.107,31.848,2437482,0
2015-10-19,31.75,31.79,31.302,31.477,2226496,0
2015-10-20,30.501,31.877,30.339,31.75,2644747,0
2015-10-21,31.67,32.179,31.586,31.662,2754970,0
2015-10-22,31.975,32.07,31.507,31.74,2694015,0
2015-10-23,31.994,32.374,31.975,32.13,3470493,0
2015-10-26,32.199,32.404,32.004,32.286,2294234,0
2015-10-27,31.965,32.324,31.537,31.642,3733388,0
2015-10-28,31.72,32.568,31.156,32.549,5432156,0
2015-10-29,32.539,32.568,29.815,31.046,6726352,0
2015-10-30,31.046,32.637,30.781,32.069,4631585,0
2015-11-02,32.069,32.958,32.069,32.705,5255522,0
2015-11-03,32.775,32.958,32.315,32.49,2966003,0
2015-11-04,32.607,32.815,32.04,32.139,3080077,0
2015-11-05,32.149,32.384,31.886,31.946,2618535,0
2015-11-06,31.993,32.404,31.788,32.208,2656216,0
2015-11-09,32.276,32.364,31.668,31.788,2394921,0
2015-11-10,31.876,31.936,31.085,31.678,3205687,0
2015-11-11,31.807,32.266,31.603,32.003,2549211,0
2015-11-12,31.807,32.198,31.465,31.495,2415068,0
2015-11-13,31.555,31.886,30.977,31.143,3435777,0
2015-11-16,31.027,31.594,31.027,31.555,2695744,0
2015-11-17,31.718,32.705,31.594,31.728,3783419,0
2015-11-18,31.916,32.725,31.66,32.667,4067575,0
2015-11-19,32.558,33.21,32.558,33.018,3045409,0
2015-11-20,33.136,33.546,32.998,33.448,3410483,0
2015-11-23,33.301,33.828,33.175,33.281,2669119,0
2015-11-24,33.185,33.702,33.047,33.662,2111049,0
2015-11-25,33.643,34.035,33.566,33.808,1627114,0
2015-11-27,33.828,34.15,33.624,33.996,1047742,0
2015-11-30,34.083,34.219,33.907,34.063,2277854,0
2015-12-01,34.063,34.317,34.006,34.179,2983882,0
2015-12-02,34.298,34.471,33.78,34.035,3392598,0
2015-12-03,34.015,34.179,33.536,33.712,2845631,0
2015-12-04,33.712,34.199,33.566,34.063,2384452,0
2015-12-07,34.035,34.268,33.369,33.536,2357828,0
2015-12-08,33.242,33.556,32.865,33.468,2013985,0
2015-12-09,33.33,33.798,32.48,32.705,3020140,0
2015-12-10,32.374,33.388,32.276,32.627,2488386,0
2015-12-11,32.374,32.374,31.329,31.406,4004088,0
2015-12-14,31.535,31.545,30.43,31.036,4279389,0
2015-12-15,31.436,32.198,31.251,31.955,3885101,0
2015-12-16,32.218,32.627,31.896,32.549,2784114,0
2015-12-17,32.423,32.725,31.64,31.738,2116783,0
2015-12-18,31.708,31.826,31.085,31.124,8579151,0
2015-12-21,31.348,31.584,30.927,31.133,2236382,0
2015-12-22,31.376,31.555,30.83,31.535,2818616,0
2015-12-23,31.788,32.384,31.621,32.228,2443536,0
2015-12-24,32.208,32.47,31.886,32.026,873281,0
2015-12-28,31.896,32.021,31.545,31.965,1364371,0
2015-12-29,32.119,32.647,32.109,32.48,1696975,0
2015-12-30,32.461,32.685,32.295,32.525,1334512,0
2015-12-31,32.394,32.453,31.797,31.906,1923226,0
2016-01-04,31.26,31.411,30.309,31.26,3422649,0
2016-01-05,31.221,31.27,29.932,29.981,4689240,0
2016-01-06,29.485,29.727,29.064,29.639,4292753,0
2016-01-07,28.839,29.059,27.892,28.037,4159384,0
2016-01-08,28.33,28.486,27.372,27.481,4230398,0
2016-01-11,27.725,28.047,27.296,27.921,4921144,0
2016-01-12,28.477,28.896,27.491,28.438,5148553,0
2016-01-13,28.594,28.75,26.832,27.041,6138810,0
2016-01-14,27.06,28.115,26.056,27.744,5301823,0
2016-01-15,26.837,27.098,26.378,26.905,3970516,0
2016-01-19,27.391,27.471,26.398,26.924,4371495,0
2016-01-20,26.338,27.769,25.849,27.272,4989745,0
2016-01-21,27.381,27.978,26.983,27.267,4031307,0
2016-01-22,27.892,28.809,27.178,27.822,5506720,0
2016-01-25,27.666,27.754,26.812,27.158,2756332,0
2016-01-26,27.364,28.409,27.169,28.115,3384017,0
2016-01-27,27.998,29.024,27.725,27.882,3474097,0
2016-01-28,28.469,28.772,27.127,27.176,3935768,0
2016-01-29,27.275,27.988,27.039,27.812,4920298,0
2016-02-01,27.666,28.538,27.245,28.35,4537042,0
2016-02-02,28.057,28.245,27.66,27.862,3279320,0
2016-02-03,28.096,28.225,26.071,27.325,4756609,0
2016-02-04,27.363,27.695,26.824,27.03,4767514,0
2016-02-05,27.02,27.734,26.549,26.619,4094283,0
2016-02-08,26.334,26.49,25.522,25.787,7192561,0
2016-02-09,26.659,28.077,25.768,26.873,7736839,0
2016-02-10,27.607,28.752,27.48,27.978,6458343,0
2016-02-11,27.39,28.469,27.117,28.008,4055813,0
2016-02-12,28.518,29.489,28.042,29.066,5395601,0
2016-02-16,29.497,29.757,28.791,29.712,4347270,0
2016-02-17,29.927,30.426,29.742,30.132,3391911,0
2016-02-18,30.162,30.349,29.479,29.593,2265547,0
2016-02-19,29.291,29.369,28.568,28.987,3746745,0
2016-02-22,29.291,29.653,28.871,29.271,3389752,0
2016-02-23,29.173,29.663,28.818,28.948,3517298,0
2016-02-24,28.654,28.889,27.94,28.801,3314230,0
2016-02-25,28.987,29.321,28.596,29.321,2271285,0
2016-02-26,29.525,29.858,29.201,29.613,2753693,0
2016-02-29,29.535,30.069,29.439,29.489,2746119,0
2016-03-01,30.025,30.628,29.957,30.573,2918705,0
2016-03-02,30.426,30.837,30.369,30.75,2244127,0
2016-03-03,30.623,31.494,30.455,31.395,3321224,0
2016-03-04,31.112,31.866,30.897,31.846,3311410,0
2016-03-07,31.574,32.003,31.544,31.788,2546657,0
2016-03-08,31.474,31.807,31.199,31.554,4219466,0
2016-03-09,31.768,32.1,31.625,31.788,2551129,0
2016-03-10,31.816,32.003,31.053,31.229,3798029,0
2016-03-11,31.544,32.345,31.337,32.335,2829774,0
2016-03-14,32.12,32.306,31.544,31.728,3095342,0
2016-03-15,31.583,32.09,31.259,32.04,3097401,0
2016-03-16,31.955,32.472,31.879,32.375,3313682,0
2016-03-17,32.13,32.415,31.866,31.876,3797068,0
2016-03-18,31.816,32.11,31.64,31.728,7216152,0
2016-03-21,31.574,32.219,31.554,32.1,2343970,0
2016-03-22,32.05,32.286,31.797,32.07,2204037,0
2016-03-23,31.983,32.04,31.519,31.534,2473843,0
2016-03-24,31.328,31.668,31.053,31.504,1965674,0
2016-03-28,31.504,31.593,31.19,31.328,1380914,0
2016-03-29,31.131,32.05,31.063,31.936,2061668,0
2016-03-30,32.17,32.629,31.886,32.08,1987241,0
2016-03-31,32.031,32.345,31.916,32.286,2656760,0
2016-04-01,31.983,32.14,31.544,31.807,1943195,0
2016-04-04,31.688,31.768,30.623,30.731,2666054,0
2016-04-05,30.484,30.847,30.162,30.593,4587563,0
2016-04-06,30.613,30.673,30.172,30.563,3347069,0
2016-04-07,31.083,31.131,30.33,30.484,3900056,0
2016-04-08,30.75,30.837,30.094,30.31,2535114,0
2016-04-11,30.514,30.935,30.369,30.455,2118806,0
2016-04-12,30.465,30.847,30.28,30.573,2309697,0
2016-04-13,30.827,31.564,30.663,31.435,2961901,0
2016-04-14,31.445,31.603,31.103,31.268,1539082,0
2016-04-15,31.318,31.365,30.867,31.328,1885532,0
2016-04-18,31.112,31.598,31.112,31.318,1505574,0
2016-04-19,31.544,31.916,31.141,31.474,2436924,0
2016-04-20,31.474,31.861,31.375,31.62,1669481,0
2016-04-21,31.63,31.946,31.415,31.612,1294041,0
2016-04-22,31.603,31.876,31.415,31.698,1818087,0
2016-04-25,31.698,31.698,31.209,31.544,1280209,0
2016-04-26,31.554,32.229,31.455,32.09,2192195,0
2016-04-27,29.047,30.484,28.851,29.702,12084034,0
2016-04-28,29.458,30.105,29.196,29.329,4448268,0
2016-04-29,29.182,29.378,27.979,28.427,6333963,0
2016-05-02,28.662,28.662,28.029,28.232,4174692,0
2016-05-03,27.888,28.048,27.219,27.898,3305804,0
2016-05-04,27.622,27.759,27.08,27.199,4375648,0
2016-05-05,27.465,27.656,27.16,27.358,3902225,0
2016-05-06,27.289,27.68,27.112,27.67,4410339,0
2016-05-09,27.759,28.082,27.642,27.652,2999112,0
2016-05-10,27.769,28.092,27.705,27.878,2754794,0
2016-05-11,27.858,28.122,27.41,27.425,2149107,0
2016-05-12,27.534,27.956,27.279,27.465,2033452,0
2016-05-13,27.329,27.878,27.072,27.131,2143799,0
2016-05-16,27.229,27.475,26.95,27.043,3491797,0
2016-05-17,26.935,27.44,26.817,26.975,3233644,0
2016-05-18,26.925,27.309,26.681,26.896,2349979,0
2016-05-19,26.681,26.906,26.346,26.552,3062831,0
2016-05-20,26.738,27.112,26.562,26.662,2708436,0
2016-05-23,26.691,26.837,26.336,26.425,2319567,0
2016-05-24,26.906,27.465,26.681,27.375,3271347,0
2016-05-25,27.435,27.592,27.015,27.072,4118044,0
2016-05-26,27.043,27.269,26.856,26.856,2709280,0
2016-05-27,26.886,27.279,26.886,27.259,2021832,0
2016-05-31,27.385,27.525,27.269,27.445,2947082,0
2016-06-01,27.259,27.38,26.681,26.866,3075669,0
2016-06-02,26.866,27.219,26.807,26.975,1560736,0
2016-06-03,26.807,26.856,26.209,26.612,2550537,0
2016-06-06,26.502,26.662,26.239,26.652,3474908,0
2016-06-07,26.681,27.082,26.532,26.827,2096366,0
2016-06-08,26.787,27.485,26.738,27.395,2780815,0
2016-06-09,27.395,27.425,26.965,27.219,2120762,0
2016-06-10,26.925,27.259,26.738,26.906,2973257,0
2016-06-13,26.866,26.916,26.492,26.502,1919240,0
2016-06-14,26.492,26.562,25.88,26.102,2620356,0
2016-06-15,26.121,26.757,26.013,26.326,1953287,0
2016-06-16,26.102,26.622,25.793,26.572,2537496,0
2016-06-17,26.474,26.866,26.386,26.837,3278883,0
2016-06-20,27.199,27.544,27.015,27.043,1947017,0
2016-06-21,27.024,27.024,26.547,26.719,1998482,0
2016-06-22,26.7,27.072,26.502,26.709,1791446,0
2016-06-23,26.906,27.195,26.807,26.896,2666922,0
2016-06-24,25.629,26.013,25.052,25.1,5585485,0
2016-06-27,24.736,24.736,23.943,24.069,5423565,0
2016-06-28,24.238,24.866,24.189,24.786,3521432,0
2016-06-29,24.746,25.13,24.746,24.952,3398756,0
2016-06-30,25.08,25.179,24.698,25.179,4657057,0
2016-07-01,25.227,26.023,25.218,25.415,3019674,0
2016-07-05,25.266,25.301,24.383,24.473,2910387,0
2016-07-06,24.373,24.796,23.85,24.776,2621467,0
2016-07-07,24.816,25.366,24.816,25.14,2287974,0
2016-07-08,25.405,26.239,25.405,26.033,3544626,0
2016-07-11,26.209,26.612,26.092,26.159,2456441,0
2016-07-12,26.435,27.087,26.396,26.602,4350871,0
2016-07-13,26.632,26.767,26.023,26.082,4303159,0
2016-07-14,26.406,26.492,26.013,26.139,3239130,0
2016-07-15,26.229,26.229,25.865,26.023,2602124,0
2016-07-18,26.023,26.111,25.769,26.023,2029358,0
2016-07-19,25.983,26.189,25.875,26.033,2469944,0
2016-07-20,26.092,26.298,25.993,26.13,1374440,0
2016-07-21,26.199,26.642,26.199,26.572,2010782,0
2016-07-22,26.444,26.602,26.199,26.542,1511111,0
2016-07-25,26.532,26.916,26.366,26.502,2126187,0
2016-07-26,26.602,27.485,26.356,27.385,4817144,0
2016-07-27,28.278,28.936,28.063,28.545,8491445,0
2016-07-28,28.337,28.357,27.847,28.269,3729803,0
2016-07-29,28.221,28.613,28.042,28.201,2599214,0
2016-08-01,28.181,28.367,27.964,28.307,3423237,0
2016-08-02,28.131,28.241,27.088,27.118,4421213,0
2016-08-03,27.088,27.512,27.078,27.462,3066601,0
2016-08-04,27.482,28.032,27.482,27.688,2971454,0
2016-08-05,27.876,28.254,27.737,27.767,1694689,0
2016-08-08,27.836,28.032,27.571,27.668,1557892,0
2016-08-09,27.63,27.886,27.492,27.502,1800587,0
2016-08-10,27.581,27.693,27.246,27.59,1920655,0
2016-08-11,27.876,29.081,27.846,29.046,5537769,0
2016-08-12,29.006,29.006,28.535,28.82,4512823,0
2016-08-15,28.751,29.061,28.726,28.962,2268073,0
2016-08-16,28.83,28.932,28.377,28.377,1686560,0
2016-08-17,28.347,28.682,27.836,28.161,2362401,0
2016-08-18,28.111,28.87,28.111,28.642,3255912,0
2016-08-19,28.475,28.937,28.475,28.701,2744337,0
2016-08-22,28.711,28.81,28.475,28.8,1707256,0
2016-08-23,28.937,29.076,28.726,28.937,2296762,0
2016-08-24,28.937,29.076,28.83,28.947,1660230,0
2016-08-25,28.86,28.922,28.662,28.682,1534693,0
2016-08-26,28.761,28.967,28.377,28.535,1692735,0
2016-08-29,28.436,28.692,28.377,28.456,1849253,0
2016-08-30,28.555,28.967,28.456,28.583,2530232,0
2016-08-31,28.535,28.964,28.535,28.87,2100458,0
2016-09-01,28.88,29.227,28.535,28.721,3125155,0
2016-09-02,28.917,29.262,28.662,29.242,1521666,0
2016-09-06,30.099,30.886,30.049,30.65,5006843,0
2016-09-07,30.6,30.766,30.414,30.491,3176529,0
2016-09-08,30.335,30.924,30.315,30.806,4476462,0
2016-09-09,30.511,30.751,29.775,29.775,3630971,0
2016-09-12,29.626,30.929,29.517,30.796,4007702,0
2016-09-13,30.491,31.033,30.216,30.551,3894832,0
2016-09-14,30.471,30.67,30.187,30.295,4138016,0
2016-09-15,31.761,32.165,31.18,31.859,7787979,0
2016-09-16,31.731,32.016,31.299,31.889,5879773,0
2016-09-19,32.065,32.311,31.565,31.691,3790514,0
2016-09-20,31.741,31.967,31.111,31.386,3204802,0
2016-09-21,31.348,31.662,31.014,31.525,3063329,0
2016-09-22,31.701,32.055,31.594,31.889,2104133,0
2016-09-23,31.761,32.035,31.711,31.771,2060434,0
2016-09-26,31.584,31.711,31.15,31.22,1711563,0
2016-09-27,31.18,31.436,31.033,31.376,2224818,0
2016-09-28,31.376,32.311,31.366,32.282,4560603,0
2016-09-29,32.145,32.282,30.954,31.21,4075367,0
2016-09-30,31.475,31.919,31.2,31.771,2622022,0
2016-10-03,31.731,32.055,31.681,31.977,3518277,0
2016-10-04,32.006,32.252,31.584,31.701,2249638,0
2016-10-05,31.967,32.44,31.741,32.125,2318645,0
2016-10-06,31.839,32.42,31.721,32.32,2035039,0
2016-10-07,32.45,32.519,32.075,32.291,2211163,0
2016-10-10,32.36,32.784,31.929,31.958,1301547,0
2016-10-11,31.939,32.194,31.348,31.623,2871884,0
2016-10-12,31.701,31.843,31.338,31.396,2266558,0
2016-10-13,31.033,31.357,30.846,31.14,2018463,0
2016-10-14,31.406,31.525,30.738,30.738,2302786,0
2016-10-17,30.66,30.786,30.365,30.58,3518647,0
2016-10-18,30.954,30.964,30.452,30.6,2384310,0
2016-10-19,30.57,31.791,30.57,31.691,3145924,0
2016-10-20,31.555,31.691,31.121,31.22,2273792,0
2016-10-21,31.043,31.309,30.699,31.082,1788893,0
2016-10-24,31.25,31.584,31.2,31.2,1939425,0
2016-10-25,31.033,31.18,30.466,30.61,2810507,0
2016-10-26,30.531,30.984,30.511,30.699,2009594,0
2016-10-27,30.826,31.014,30.236,30.57,3612509,0
2016-10-28,27.176,28.528,26.466,27.916,12576501,0
2016-10-31,28.015,29.021,28.015,28.646,5022709,0
2016-11-01,28.636,28.884,27.137,27.571,5548433,0
2016-11-02,27.63,27.867,27.392,27.532,4904559,0
2016-11-03,27.522,27.916,27.382,27.542,2839082,0
2016-11-04,27.561,27.897,27.407,27.422,3301807,0
2016-11-07,27.877,27.936,27.6,27.709,2645858,0
2016-11-08,27.62,28.173,27.285,28.064,2949663,0
2016-11-09,27.432,28.049,27.225,27.857,4430850,0
2016-11-10,28.064,29.218,27.817,28.913,6004839,0
2016-11-11,28.824,29.081,28.636,28.864,2809881,0
2016-11-14,28.922,29.919,28.922,29.752,4322311,0
2016-11-15,30.541,30.797,29.752,30.58,4225330,0
2016-11-16,30.403,30.452,30.019,30.077,3000436,0
2016-11-17,30.067,30.205,29.752,30.166,2464431,0
2016-11-18,30.462,30.462,29.702,29.742,2393054,0
2016-11-21,29.702,29.969,29.357,29.524,3398973,0
2016-11-22,29.909,30.146,29.396,30.067,3593675,0
2016-11-23,30.097,30.63,30.009,30.511,2330435,0
2016-11-25,30.65,31.025,30.58,30.748,1282765,0
2016-11-28,30.59,30.777,30.146,30.344,2011511,0
2016-11-29,30.541,30.935,30.196,30.729,2716180,0
2016-11-30,30.739,30.757,30.166,30.284,3415771,0
2016-12-01,30.344,31.222,30.097,30.117,3790870,0
2016-12-02,30.146,30.501,29.357,29.376,2693019,0
2016-12-05,29.554,30.038,29.376,29.742,2640196,0
2016-12-06,29.82,29.869,29.169,29.583,5718511,0
2016-12-07,29.663,31.182,29.613,31.045,5207503,0
2016-12-08,30.897,31.538,30.739,31.468,2268480,0
2016-12-09,31.341,31.843,31.079,31.755,2279662,0
2016-12-12,32.564,32.602,31.823,32.02,4194988,0
2016-12-13,32.15,32.918,32.15,32.771,3659505,0
2016-12-14,32.574,32.672,31.977,32.011,4009663,0
2016-12-15,31.972,32.643,31.488,32.554,2964460,0
2016-12-16,32.554,32.801,31.843,31.888,3406713,0
2016-12-19,32.02,32.05,31.336,31.607,3454923,0
2016-12-20,31.745,32.04,31.518,31.705,2415414,0
2016-12-21,31.735,31.873,31.568,31.636,2220394,0
2016-12-22,31.775,31.775,30.985,31.084,1620766,0
2016-12-23,31.142,31.379,30.969,31.222,1151453,0
2016-12-27,31.271,31.548,31.271,31.468,828631,0
2016-12-28,31.577,31.725,30.752,30.787,1367749,0
2016-12-29,30.837,31.187,30.6,30.719,1186312,0
2016-12-30,30.817,30.955,30.205,30.462,1955245,0
2017-01-03,30.63,31.405,30.541,30.777,2590926,0
2017-01-04,30.867,31.597,30.757,31.577,2851314,0
2017-01-05,31.399,31.629,31.035,31.074,1955374,0
2017-01-06,31.271,31.568,30.797,31.419,2164268,0
2017-01-09,31.429,31.775,31.271,31.419,2784741,0
2017-01-10,31.359,31.913,31.242,31.646,1914591,0
2017-01-11,31.685,31.843,30.65,30.767,4722388,0
2017-01-12,30.59,30.66,29.702,30.186,3195057,0
2017-01-13,30.146,30.384,30.126,30.334,1551262,0
2017-01-17,30.087,30.752,30.028,30.403,1869924,0
2017-01-18,30.521,30.575,29.979,30.136,2257378,0
2017-01-19,30.146,30.205,29.82,29.989,1871439,0
2017-01-20,30.136,30.531,29.82,30.117,2016715,0
2017-01-23,30.028,30.156,29.83,30.047,1751446,0
2017-01-24,30.087,30.767,29.969,30.65,2570915,0
2017-01-25,30.925,31.341,30.767,31.192,2359489,0
2017-01-26,31.222,31.369,30.935,31.291,2270855,0
2017-01-27,31.202,31.261,30.58,30.897,3255153,0
2017-01-30,30.807,31.035,30.441,31.025,1804124,0
2017-01-31,30.857,32.104,30.787,32.064,3101592,0
2017-02-01,32.173,32.371,31.579,31.788,3282278,0
2017-02-02,31.628,32.048,31.381,31.738,2150532,0
2017-02-03,31.965,32.321,31.668,31.728,3974172,0
2017-02-06,31.589,31.97,31.461,31.906,2876216,0
2017-02-07,32.005,32.124,31.648,31.916,4572795,0
2017-02-08,31.173,32.005,30.688,31.807,5467116,0
2017-02-09,31.916,33.648,31.876,32.905,5429450,0
2017-02-10,32.965,33.43,32.812,33.38,3736013,0
2017-02-13,33.361,35.38,33.361,35.351,7244579,0
2017-02-14,35.45,36.054,35.232,35.4,5762978,0
2017-02-15,35.272,35.865,35.252,35.806,3085009,0
2017-02-16,35.836,35.984,35.499,35.796,2071970,0
2017-02-17,35.539,36.029,35.519,35.708,3538197,0
2017-02-21,35.747,36.241,35.648,35.925,2768088,0
2017-02-22,35.915,35.985,35.499,35.588,3665970,0
2017-02-23,35.688,35.915,35.094,35.143,3739965,0
2017-02-24,34.45,35.074,34.44,35.005,3163705,0
2017-02-27,35.005,35.133,34.767,34.905,2495105,0
2017-02-28,34.836,34.866,34.44,34.697,3332473,0
2017-03-01,35.232,35.885,35,35.4,2383944,0
2017-03-02,35.162,35.96,35.123,35.777,2737210,0
2017-03-03,35.658,35.935,35.172,35.252,2275920,0
2017-03-06,35.064,35.182,34.915,34.975,2018262,0
2017-03-07,34.925,35.084,34.757,34.915,2093582,0
2017-03-08,34.925,35.172,34.846,35.005,1561886,0
2017-03-09,34.747,35.247,34.639,34.955,1897197,0
2017-03-10,35.262,35.46,34.945,35.104,1489015,0
2017-03-13,35.292,35.737,35.123,35.44,1981939,0
2017-03-14,35.371,36.281,35.262,36.044,2898430,0
2017-03-15,36.153,36.648,35.865,36.509,2704398,0
2017-03-16,36.608,36.826,36.311,36.44,1940666,0
2017-03-17,36.44,36.459,35.925,36.271,3320840,0
2017-03-20,36.301,36.321,36.015,36.133,1527419,0
2017-03-21,36.241,36.509,35.38,35.559,2719933,0
2017-03-22,35.49,35.905,35.351,35.628,3028580,0
2017-03-23,35.559,35.865,35.182,35.598,1855909,0
2017-03-24,35.668,36.005,35.47,35.578,1672560,0
2017-03-27,35.262,35.678,35.064,35.628,2176126,0
2017-03-28,35.648,36.256,35.49,36.143,2165894,0
2017-03-29,36.123,36.411,35.777,35.826,1834076,0
2017-03-30,34.985,35.529,34.846,35.43,2693049,0
2017-03-31,35.41,35.727,35.332,35.638,3658294,0
2017-04-03,35.708,35.727,33.49,34.925,2753394,0
2017-04-04,34.826,35.084,34.163,34.252,4070987,0
2017-04-05,34.559,35.162,34.361,34.549,3362188,0
2017-04-06,34.619,35.049,34.391,34.856,2667492,0
2017-04-07,34.806,34.925,34.549,34.826,1903860,0
2017-04-10,34.757,35.084,34.534,34.866,1735480,0
2017-04-11,34.767,35.297,34.469,35.282,2370786,0
2017-04-12,35.4,35.4,33.995,34.044,4114689,0
2017-04-13,34.113,34.411,33.728,33.796,2795159,0
2017-04-17,33.975,34.589,33.747,34.589,2218288,0
2017-04-18,34.311,34.568,34.01,34.351,2058583,0
2017-04-19,34.509,34.965,34.381,34.479,2170497,0
2017-04-20,34.677,35.44,34.401,35.38,3716114,0
2017-04-21,35.351,35.366,34.821,34.995,2621513,0
2017-04-24,35.539,35.668,35.332,35.549,1592228,0
2017-04-25,35.638,35.698,35.297,35.504,1881676,0
2017-04-26,35.588,35.708,35.42,35.549,3131249,0
2017-04-27,34.903,35.658,34.566,35.191,3902322,0
2017-04-28,35.003,36.472,34.993,35.966,4367571,0
2017-05-01,36.095,36.383,35.321,35.35,2366051,0
2017-05-02,35.4,35.618,34.666,35.013,2788012,0
2017-05-03,34.963,35.291,34.705,34.923,1771914,0
2017-05-04,34.993,35.103,34.531,35.043,1601159,0
2017-05-05,35.181,35.271,34.526,35.083,1812246,0
2017-05-08,35.211,35.529,34.854,34.993,1240632,0
2017-05-09,35.003,35.395,34.874,35.251,1608418,0
2017-05-10,35.063,35.201,34.74,35.181,1620033,0
2017-05-11,35.053,35.38,34.725,35.053,2251152,0
2017-05-12,34.884,35.003,34.02,34.08,2250622,0
2017-05-15,34.08,34.179,33.713,33.941,2809815,0
2017-05-16,33.931,34.08,33.296,33.316,2449894,0
2017-05-17,32.899,33.136,31.926,32.024,3725183,0
2017-05-18,32.054,32.313,31.687,31.826,3554020,0
2017-05-19,31.946,32.094,31.459,31.499,2613326,0
2017-05-22,31.667,31.687,31.102,31.588,2755461,0
2017-05-23,31.637,31.936,31.423,31.846,2961340,0
2017-05-24,31.876,32.159,31.747,32.074,3077065,0
2017-05-25,32.194,32.352,31.677,31.787,2870302,0
2017-05-26,31.806,32.392,31.707,32.362,2972045,0
2017-05-30,32.283,32.601,31.811,31.856,2394527,0
2017-05-31,32.392,32.412,31.687,31.985,3342834,0
2017-06-01,34.001,34.388,33.454,34.298,7666304,0
2017-06-02,34.456,34.496,33.752,34.02,3760047,0
2017-06-05,34.199,34.586,34.06,34.139,3081855,0
2017-06-06,34.139,34.456,33.668,34.353,2166158,0
2017-06-07,34.576,35.083,34.423,34.933,3465195,0
2017-06-08,34.676,35.003,34.258,34.903,2829580,0
2017-06-09,35.073,35.281,34.794,35.191,2308643,0
2017-06-12,35.271,35.886,35.013,35.49,2366082,0
2017-06-13,35.46,35.46,35.043,35.41,3199367,0
2017-06-14,35.331,35.499,34.189,34.626,3590632,0
2017-06-15,34.011,34.506,33.881,34.398,3188794,0
2017-06-16,34.03,34.408,33.057,33.266,3844029,0
2017-06-19,33.394,33.414,32.978,33.384,1806490,0
2017-06-20,33.831,33.891,32.859,32.938,4270090,0
2017-06-21,32.988,33.464,32.879,33.384,2687562,0
2017-06-22,33.286,33.603,32.938,33.186,1677362,0
2017-06-23,33.156,33.534,33.057,33.404,1893548,0
2017-06-26,33.434,33.971,33.414,33.851,1902102,0
2017-06-27,33.801,34.283,33.504,34.099,3203747,0
2017-06-28,33.811,34.695,33.811,34.576,2738828,0
2017-06-29,34.566,34.854,34.318,34.456,3062907,0
2017-06-30,34.646,34.983,34.556,34.705,4076805,0
2017-07-03,34.884,35.455,34.695,34.705,1544072,0
2017-07-05,34.844,34.973,34.496,34.814,1982666,0
2017-07-06,34.705,34.859,34.134,34.844,2050849,0
2017-07-07,34.953,35.46,34.844,35.211,1652937,0
2017-07-10,35.311,35.499,35.063,35.39,2630839,0
2017-07-11,35.41,35.797,35.271,35.638,1960334,0
2017-07-12,35.926,36.07,35.738,35.797,1803135,0
2017-07-13,35.856,36.075,35.668,35.787,1494827,0
2017-07-14,35.856,36.075,35.807,36.005,1150041,0
2017-07-17,36.025,36.253,35.946,36.045,1370418,0
2017-07-18,35.906,35.906,35.276,35.44,1712641,0
2017-07-19,35.42,35.648,35.39,35.499,1350394,0
2017-07-20,35.499,35.817,35.43,35.658,1564253,0
2017-07-21,35.251,35.49,34.983,35.142,2401787,0
2017-07-24,35.103,35.271,34.725,34.903,2003529,0
2017-07-25,35.063,35.678,35.023,35.568,2067461,0
2017-07-26,35.638,35.688,35.321,35.529,1782168,0
2017-07-27,35.778,35.946,35.181,35.321,2705711,0
2017-07-28,31.607,32.782,30.493,32.364,18085826,0
2017-07-31,32.513,32.563,31.11,31.368,9688320,0
2017-08-01,31.433,31.433,30.557,31.339,8175677,0
2017-08-02,31.329,31.687,30.821,31.289,6265879,0
2017-08-03,31.767,31.856,30.766,30.97,5781478,0
2017-08-04,30.98,31.239,30.851,31.06,5056252,0
2017-08-07,31.06,31.617,31.06,31.319,3872757,0
2017-08-08,31.269,31.587,31.259,31.339,2470664,0
2017-08-09,31.159,31.458,30.831,31.06,3860908,0
2017-08-10,30.95,31.06,30.234,30.293,4108655,0
2017-08-11,30.443,30.482,30.054,30.134,1897198,0
2017-08-14,30.363,30.448,30.005,30.094,2599913,0
2017-08-15,30.184,30.383,30.005,30.164,2744817,0
2017-08-16,30.293,30.393,30.114,30.144,2024116,0
2017-08-17,30.005,30.149,29.656,29.776,2982760,0
2017-08-18,29.776,29.885,29.467,29.616,1860334,0
2017-08-21,29.577,29.646,29.318,29.606,2950807,0
2017-08-22,29.706,29.935,29.606,29.805,1763776,0
2017-08-23,29.636,29.925,29.577,29.636,1445110,0
2017-08-24,29.726,29.97,29.596,29.825,2143316,0
2017-08-25,29.955,30.154,29.855,29.935,1983532,0
2017-08-28,30.015,30.214,29.945,30.184,1414976,0
2017-08-29,29.915,30.124,29.696,30.064,1791273,0
2017-08-30,30.094,30.104,29.736,29.845,2753290,0
2017-08-31,30.044,30.293,29.905,30.164,1867603,0
2017-09-01,30.303,30.746,30.248,30.403,1731137,0
2017-09-05,30.353,30.597,30.144,30.273,1876397,0
2017-09-06,30.273,30.642,30.204,30.303,1648616,0
2017-09-07,30.393,30.393,30.015,30.154,3542753,0
2017-09-08,30.174,30.343,29.995,30.174,1309419,0
2017-09-11,30.632,31.667,30.602,31.408,5636560,0
2017-09-12,31.856,32.742,31.747,32.483,3893971,0
2017-09-13,32.503,32.543,32.125,32.155,2099436,0
2017-09-14,32.085,32.384,31.936,32.105,2507273,0
2017-09-15,31.926,32.324,31.667,32.284,2982334,0
2017-09-18,32.314,32.434,32.165,32.235,1543073,0
2017-09-19,32.235,32.254,31.627,31.936,2144600,0
2017-09-20,32.045,32.274,31.816,32.125,2213697,0
2017-09-21,32.215,32.384,32.075,32.314,1411355,0
2017-09-22,32.095,32.493,31.956,32.424,1521433,0
2017-09-25,32.364,32.822,32.364,32.762,2138194,0
2017-09-26,32.722,33.111,32.623,32.872,3716975,0
2017-09-27,32.981,33.559,32.792,33.13,3112767,0
2017-09-28,33.101,33.18,32.692,32.911,2510599,0
2017-09-29,32.951,33.14,32.812,33.101,2443410,0
2017-10-02,33.111,33.449,32.961,33.419,1556355,0
2017-10-03,33.718,33.837,33.071,33.16,1881891,0
2017-10-04,33.121,33.439,33.051,33.22,1481823,0
2017-10-05,33.23,33.349,32.951,33.021,2826421,0
2017-10-06,33.061,33.111,32.573,32.623,2584375,0
2017-10-09,32.692,32.742,32.204,32.573,2729235,0
2017-10-10,32.722,32.951,32.483,32.872,1888035,0
2017-10-11,33.15,33.578,32.643,32.842,2680624,0
2017-10-12,32.702,32.822,32.254,32.563,2285241,0
2017-10-13,32.712,33.091,32.633,32.862,3664069,0
2017-10-16,32.802,33.121,32.742,32.892,2333845,0
2017-10-17,32.902,33.011,32.742,32.882,1754824,0
2017-10-18,33.071,33.429,33.071,33.24,2144026,0
2017-10-19,33.061,33.459,32.673,33.449,2050908,0
2017-10-20,33.449,33.867,33.26,33.788,2133192,0
2017-10-23,33.927,33.946,33.469,33.758,2245736,0
2017-10-24,34.007,34.365,33.758,33.907,3026901,0
2017-10-25,33.827,33.837,33.379,33.797,2179843,0
2017-10-26,33.847,33.881,33.409,33.519,4332810,0
2017-10-27,31.637,32.364,31.09,32.035,10690594,0
2017-10-30,30.97,31.54,30.167,31.02,8429589,0
2017-10-31,31.04,31.05,30.47,30.59,4097932,0
2017-11-01,30.18,30.73,30.14,30.23,3880914,0
2017-11-02,30.22,30.22,29.38,29.94,4525543,0
2017-11-03,29.91,30.07,29.395,29.45,2612526,0
2017-11-06,29.45,29.5761,29.05,29.28,3862437,0
2017-11-07,29.23,29.7622,29.16,29.59,3160614,0
2017-11-08,29.54,29.71,29.08,29.23,3718133,0
2017-11-09,29.08,29.3298,29.02,29.15,2156617,0
2017-11-10,29.18,29.27,28.81,29.07,2806832,0
