Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.6104,0.6104,0.5941,0.5941,1468563,0
1970-01-05,0.5941,0.5941,0.5776,0.5776,1185461,0
1970-01-06,0.5776,0.5864,0.5776,0.5864,1273931,0
1970-01-07,0.5864,0.5941,0.5864,0.5864,406950,0
1970-01-08,0.5864,0.5941,0.5864,0.5941,566189,0
1970-01-09,0.5941,0.6025,0.5941,0.5941,920062,0
1970-01-12,0.5941,0.5941,0.5864,0.5864,1061612,0
1970-01-13,0.5864,0.5941,0.5864,0.5864,1043918,0
1970-01-14,0.5864,0.6025,0.5864,0.5941,760820,0
1970-01-15,0.5941,0.6025,0.5941,0.6025,1486251,0
1970-01-16,0.6025,0.6025,0.5941,0.5941,902370,0
1970-01-19,0.5941,0.5941,0.5864,0.5941,1450868,0
1970-01-20,0.5941,0.5941,0.5776,0.5941,937754,0
1970-01-21,0.5941,0.5941,0.5864,0.5941,1079303,0
1970-01-22,0.5941,0.5941,0.5864,0.5941,442339,0
1970-01-23,0.5941,0.5941,0.5941,0.5941,1203159,0
1970-01-26,0.5941,0.5941,0.5864,0.5941,1203159,0
1970-01-27,0.5864,0.5864,0.5864,0.5864,654659,0
1970-01-28,0.5776,0.5776,0.5533,0.5533,1840125,0
1970-01-29,0.5533,0.5533,0.5209,0.5372,4405681,0
1970-01-30,0.5372,0.5372,0.5209,0.5372,3450233,0
1970-02-02,0.5372,0.5616,0.5372,0.5616,1981673,0
1970-02-03,0.5616,0.5864,0.5533,0.5533,3308680,0
1970-02-04,0.5533,0.5533,0.5293,0.5293,3432540,0
1970-02-05,0.5293,0.5533,0.5293,0.5533,2317847,0
1970-02-06,0.5533,0.5533,0.5455,0.5533,866980,0
1970-02-09,0.5616,0.5776,0.5616,0.5776,2070140,0
1970-02-10,0.5864,0.5941,0.5864,0.5864,3078669,0
1970-02-11,0.5864,0.5864,0.5776,0.5776,2742493,0
1970-02-12,0.5776,0.5776,0.5533,0.5616,4140276,0
1970-02-13,0.5616,0.5616,0.5372,0.5455,1893204,0
1970-02-16,0.5455,0.5533,0.5455,0.5455,1008528,0
1970-02-17,0.5455,0.5455,0.5293,0.5372,2353234,0
1970-02-18,0.5372,0.5455,0.5372,0.5372,1079303,0
1970-02-19,0.5372,0.5372,0.5372,0.5372,707743,0
1970-02-20,0.5372,0.5372,0.5209,0.5293,1716270,0
1970-02-24,0.5293,0.5293,0.5128,0.5128,4600310,0
1970-02-25,0.5128,0.5372,0.5128,0.5372,3467924,0
1970-02-26,0.5293,0.5293,0.5209,0.5209,1663188,0
1970-02-27,0.5293,0.5372,0.5293,0.5372,1999364,0
1970-03-02,0.5372,0.5455,0.5372,0.5372,1291623,0
1970-03-03,0.5372,0.5372,0.5293,0.5372,1804735,0
1970-03-04,0.5372,0.5455,0.5372,0.5372,902370,0
1970-03-05,0.5372,0.5455,0.5372,0.5372,1096996,0
1970-03-06,0.5372,0.5372,0.5293,0.5293,1114690,0
1970-03-09,0.5293,0.5293,0.5293,0.5293,336176,0
1970-03-10,0.5293,0.5293,0.5209,0.5209,1663188,0
1970-03-11,0.5209,0.5293,0.5209,0.5293,530805,0
1970-03-12,0.5293,0.5293,0.5293,0.5293,477722,0
1970-03-13,0.5293,0.5293,0.5209,0.5209,1645495,0
1970-03-16,0.5209,0.5209,0.5128,0.5128,990833,0
1970-03-17,0.5128,0.5209,0.5128,0.5128,1557027,0
1970-03-18,0.5128,0.5209,0.5128,0.5209,920062,0
1970-03-19,0.5209,0.5209,0.5209,0.5209,1380092,0
1970-03-20,0.5209,0.5209,0.5128,0.5209,636968,0
1970-03-23,0.5209,0.5209,0.5128,0.5128,265401,0
1970-03-24,0.5128,0.5128,0.5044,0.5128,2052445,0
1970-03-25,0.5209,0.5372,0.5209,0.5293,2795571,0
1970-03-26,0.5293,0.5293,0.5293,0.5293,1150080,0
1970-03-30,0.5293,0.5293,0.5293,0.5293,1680880,0
1970-03-31,0.5209,0.5209,0.5209,0.5209,831597,0
1970-04-01,0.5209,0.5209,0.5209,0.5209,1008528,0
1970-04-02,0.5128,0.5128,0.5044,0.5128,973141,0
1970-04-03,0.5128,0.5128,0.5128,0.5128,1238546,0
1970-04-06,0.5128,0.5128,0.49643,0.49643,2795571,0
1970-04-07,0.49643,0.49643,0.4801,0.4801,1875509,0
1970-04-08,0.4801,0.48842,0.4801,0.4801,902370,0
1970-04-09,0.4801,0.49643,0.4801,0.49643,1008528,0
1970-04-10,0.49643,0.5044,0.48842,0.49643,4069504,0
1970-04-13,0.49643,0.49643,0.48842,0.48842,1079303,0
1970-04-14,0.48842,0.49643,0.4801,0.49643,1026221,0
1970-04-15,0.49643,0.5044,0.49643,0.49643,2724798,0
1970-04-16,0.49643,0.49643,0.49643,0.49643,1539335,0
1970-04-17,0.49643,0.49643,0.49643,0.49643,1167770,0
1970-04-20,0.49643,0.49643,0.48842,0.49643,1751656,0
1970-04-21,0.49643,0.49643,0.48842,0.48842,636968,0
1970-04-22,0.48842,0.48842,0.48842,0.48842,690047,0
1970-04-23,0.48842,0.48842,0.47213,0.47213,937754,0
1970-04-24,0.47213,0.47213,0.47213,0.47213,973141,0
1970-04-27,0.47213,0.47213,0.46385,0.46385,866980,0
1970-04-28,0.46385,0.46385,0.46385,0.46385,831597,0
1970-04-29,0.46385,0.4801,0.4557,0.4801,3114054,0
1970-04-30,0.4801,0.48842,0.4801,0.4801,654659,0
1970-05-01,0.4801,0.4801,0.4801,0.4801,389260,0
1970-05-04,0.47213,0.47213,0.46385,0.46385,707743,0
1970-05-05,0.46385,0.46385,0.46385,0.46385,1167770,0
1970-05-06,0.46385,0.46385,0.46385,0.46385,1433174,0
1970-05-07,0.47213,0.4801,0.47213,0.47213,1397786,0
1970-05-08,0.47213,0.4801,0.46385,0.46385,1132384,0
1970-05-11,0.46385,0.46385,0.4557,0.4557,866980,0
1970-05-12,0.4557,0.46385,0.4557,0.4557,937754,0
1970-05-13,0.4557,0.4557,0.4557,0.4557,442339,0
1970-05-14,0.4557,0.4557,0.44761,0.4557,1344708,0
1970-05-15,0.4557,0.47213,0.4557,0.47213,831597,0
1970-05-18,0.4801,0.48842,0.4801,0.4801,690047,0
1970-05-19,0.4801,0.4801,0.4557,0.4557,808003,0
1970-05-20,0.4557,0.4557,0.44761,0.44761,666453,0
1970-05-21,0.43954,0.43954,0.4232,0.43138,2311950,0
1970-05-22,0.43138,0.43954,0.41505,0.43138,920062,0
1970-05-25,0.4232,0.4232,0.39877,0.39877,2111426,0
1970-05-26,0.39877,0.39877,0.37444,0.38251,1887307,0
1970-05-27,0.39066,0.40692,0.39066,0.40692,2459397,0
1970-05-28,0.40692,0.41505,0.39877,0.41505,3892569,0
1970-05-29,0.41505,0.43954,0.40692,0.43954,2300154,0
1970-06-01,0.43954,0.4557,0.43954,0.4557,1869614,0
1970-06-02,0.4557,0.46385,0.43954,0.44761,1462662,0
1970-06-03,0.44761,0.47213,0.44761,0.47213,1456764,0
1970-06-04,0.47213,0.48842,0.46385,0.46385,2394515,0
1970-06-05,0.46385,0.46385,0.4557,0.4557,979041,0
1970-06-08,0.4557,0.4557,0.43954,0.4557,642864,0
1970-06-09,0.4557,0.4557,0.44761,0.4557,802106,0
1970-06-10,0.4557,0.46385,0.4557,0.4557,914163,0
1970-06-11,0.4557,0.46385,0.44761,0.46385,772617,0
1970-06-12,0.46385,0.46385,0.4557,0.46385,855184,0
1970-06-15,0.46385,0.47213,0.46385,0.47213,460030,0
1970-06-16,0.4801,0.5128,0.4801,0.5044,1120587,0
1970-06-17,0.5044,0.5044,0.48842,0.49643,1197262,0
1970-06-18,0.49643,0.5044,0.48842,0.5044,684148,0
1970-06-19,0.5044,0.5128,0.49643,0.49643,1521641,0
1970-06-22,0.49643,0.5044,0.4801,0.49643,483624,0
1970-06-23,0.48842,0.48842,0.4801,0.4801,878777,0
1970-06-24,0.4801,0.4801,0.46385,0.47213,654659,0
1970-06-25,0.47213,0.48842,0.47213,0.47213,477722,0
1970-06-26,0.47213,0.47213,0.4557,0.46385,595680,0
1970-06-29,0.46385,0.47213,0.4557,0.46385,347974,0
1970-06-30,0.46385,0.4801,0.46385,0.47213,513113,0
1970-07-01,0.47213,0.47213,0.46385,0.47213,1132384,0
1970-07-02,0.47213,0.47213,0.46385,0.46385,265401,0
1970-07-06,0.47213,0.4801,0.47213,0.47213,825697,0
1970-07-07,0.47213,0.4801,0.4557,0.4557,1126487,0
1970-07-08,0.4557,0.47213,0.4557,0.47213,501318,0
1970-07-09,0.47213,0.48842,0.47213,0.4801,524908,0
1970-07-10,0.4801,0.48842,0.4801,0.48842,412849,0
1970-07-13,0.48842,0.49643,0.4801,0.4801,495416,0
1970-07-14,0.4801,0.48842,0.47213,0.4801,678249,0
1970-07-15,0.4801,0.48842,0.4801,0.48842,1120587,0
1970-07-16,0.48842,0.49643,0.4801,0.4801,937754,0
1970-07-17,0.48842,0.5044,0.48842,0.5044,1043918,0
1970-07-20,0.5044,0.5128,0.5044,0.5044,1503946,0
1970-07-21,0.5044,0.5128,0.5044,0.5044,2211687,0
1970-07-22,0.5044,0.5044,0.5044,0.5044,2300154,0
1970-07-23,0.5044,0.5128,0.49643,0.49643,2217583,0
1970-07-24,0.49643,0.49643,0.48842,0.48842,819798,0
1970-07-27,0.48842,0.48842,0.4801,0.4801,519009,0
1970-07-28,0.4801,0.49643,0.4801,0.48842,949551,0
1970-07-29,0.49643,0.5044,0.49643,0.5044,401052,0
1970-07-30,0.5044,0.5044,0.49643,0.49643,666453,0
1970-07-31,0.49643,0.5044,0.49643,0.49643,595680,0
1970-08-03,0.49643,0.49643,0.4801,0.48842,1002630,0
1970-08-04,0.48842,0.48842,0.4801,0.48842,666453,0
1970-08-05,0.48842,0.48842,0.4801,0.4801,778512,0
1970-08-06,0.4801,0.48842,0.4801,0.4801,577988,0
1970-08-07,0.4801,0.48842,0.4801,0.4801,996733,0
1970-08-10,0.4801,0.4801,0.46385,0.46385,825697,0
1970-08-11,0.46385,0.46385,0.4557,0.4557,1043918,0
1970-08-12,0.4557,0.46385,0.4557,0.4557,353870,0
1970-08-13,0.4557,0.4557,0.43954,0.44761,2252972,0
1970-08-14,0.44761,0.44761,0.43954,0.43954,1226749,0
1970-08-17,0.43954,0.43954,0.43138,0.43954,1362399,0
1970-08-18,0.4557,0.47213,0.4557,0.4557,925961,0
1970-08-19,0.4557,0.47213,0.4557,0.4557,766715,0
1970-08-20,0.4557,0.47213,0.44761,0.46385,1002630,0
1970-08-21,0.46385,0.48842,0.46385,0.4801,1374195,0
1970-08-24,0.48842,0.5044,0.48842,0.49643,1273931,0
1970-08-25,0.49643,0.5044,0.48842,0.5044,625169,0
1970-08-26,0.5044,0.5044,0.48842,0.48842,271297,0
1970-08-27,0.48842,0.49643,0.48842,0.48842,454135,0
1970-08-28,0.48842,0.49643,0.4801,0.49643,1244444,0
1970-08-31,0.49643,0.49643,0.49643,0.49643,347974,0
1970-09-01,0.49643,0.49643,0.49643,0.49643,548498,0
1970-09-02,0.49643,0.49643,0.48842,0.48842,837490,0
1970-09-03,0.48842,0.5209,0.48842,0.5128,1498049,0
1970-09-04,0.5128,0.5209,0.5128,0.5209,1032120,0
1970-09-08,0.5209,0.5293,0.5128,0.5293,825697,0
1970-09-09,0.5372,0.5455,0.5372,0.5455,1073405,0
1970-09-10,0.5372,0.5372,0.5209,0.5372,955449,0
1970-09-11,0.5372,0.5372,0.5209,0.5293,412849,0
1970-09-14,0.5293,0.5372,0.5209,0.5293,1008528,0
1970-09-15,0.5293,0.5293,0.5128,0.5128,749025,0
1970-09-16,0.5128,0.5293,0.5128,0.5209,1285725,0
1970-09-17,0.5209,0.5372,0.5209,0.5293,896468,0
1970-09-18,0.5293,0.5372,0.5293,0.5372,524908,0
1970-09-21,0.5372,0.5372,0.5293,0.5293,460030,0
1970-09-22,0.5209,0.5209,0.5044,0.5209,1197262,0
1970-09-23,0.5209,0.5372,0.5209,0.5209,654659,0
1970-09-24,0.5209,0.5372,0.5209,0.5293,1002630,0
1970-09-25,0.5372,0.5455,0.5372,0.5455,1303420,0
1970-09-28,0.5455,0.5455,0.5209,0.5209,1704474,0
1970-09-29,0.5209,0.5372,0.5209,0.5293,1456764,0
1970-09-30,0.5372,0.5372,0.5372,0.5372,601580,0
1970-10-01,0.5372,0.5372,0.5372,0.5372,330278,0
1970-10-02,0.5372,0.5455,0.5372,0.5455,1102894,0
1970-10-05,0.5455,0.5533,0.5455,0.5533,943653,0
1970-10-06,0.5616,0.5616,0.5616,0.5616,825697,0
1970-10-07,0.5616,0.5616,0.5533,0.5616,990833,0
1970-10-08,0.5616,0.5616,0.5455,0.5533,625169,0
1970-10-09,0.5455,0.5455,0.5293,0.5372,625169,0
1970-10-12,0.5293,0.5293,0.5209,0.5293,460030,0
1970-10-13,0.5293,0.5455,0.5209,0.5455,937754,0
1970-10-14,0.5455,0.5533,0.5455,0.5455,808003,0
1970-10-15,0.5455,0.5533,0.5455,0.5455,914163,0
1970-10-16,0.5455,0.5533,0.5372,0.5372,1073405,0
1970-10-19,0.5372,0.5372,0.5293,0.5293,690047,0
1970-10-20,0.5372,0.5533,0.5372,0.5533,436440,0
1970-10-21,0.5533,0.5533,0.5533,0.5533,371565,0
1970-10-22,0.5533,0.5533,0.5455,0.5533,920062,0
1970-10-23,0.5533,0.5616,0.5533,0.5616,489519,0
1970-10-26,0.5616,0.5696,0.5533,0.5696,595680,0
1970-10-27,0.5696,0.5696,0.5616,0.5616,613375,0
1970-10-28,0.5616,0.5616,0.5455,0.5616,749025,0
1970-10-29,0.5616,0.5696,0.5533,0.5616,678249,0
1970-10-30,0.5616,0.5776,0.5616,0.5776,583889,0
1970-11-02,0.5776,0.5776,0.5616,0.5776,902370,0
1970-11-03,0.5776,0.5776,0.5696,0.5776,347974,0
1970-11-04,0.5776,0.5941,0.5776,0.5864,654659,0
1970-11-05,0.5864,0.6025,0.5864,0.6025,1026221,0
1970-11-06,0.6025,0.6025,0.5941,0.5941,1120587,0
1970-11-09,0.5941,0.5941,0.5941,0.5941,760820,0
1970-11-10,0.5941,0.5941,0.5864,0.5941,448237,0
1970-11-11,0.5941,0.6025,0.5864,0.5864,1291623,0
1970-11-12,0.5864,0.5864,0.5776,0.5776,430541,0
1970-11-13,0.5776,0.5776,0.5776,0.5776,825697,0
1970-11-17,0.5696,0.5776,0.5696,0.5776,866980,0
1970-11-18,0.5696,0.5696,0.5616,0.5696,979041,0
1970-11-19,0.5696,0.5696,0.5616,0.5696,636968,0
1970-11-20,0.5696,0.5696,0.5696,0.5696,483624,0
1970-11-23,0.5696,0.5776,0.5696,0.5696,642864,0
1970-11-24,0.5696,0.5776,0.5696,0.5776,5343435,0
1970-11-25,0.5776,0.5776,0.5776,0.5776,601580,0
1970-11-27,0.5776,0.5941,0.5776,0.5941,808003,0
1970-11-30,0.5941,0.6025,0.5941,0.5941,1327013,0
1970-12-01,0.5941,0.6025,0.5864,0.5864,572091,0
1970-12-02,0.5864,0.5941,0.5864,0.5941,920062,0
1970-12-03,0.5941,0.5941,0.5776,0.5864,3473821,0
1970-12-04,0.5864,0.5864,0.5696,0.5776,2359135,0
1970-12-07,0.5776,0.5776,0.5696,0.5696,1096996,0
1970-12-08,0.5696,0.5696,0.5616,0.5696,1032120,0
1970-12-09,0.5696,0.5776,0.5696,0.5776,3078669,0
1970-12-10,0.5776,0.5776,0.5696,0.5696,1256237,0
1970-12-11,0.5696,0.5696,0.5533,0.5533,1409576,0
1970-12-14,0.5533,0.5616,0.5533,0.5533,2282461,0
1970-12-15,0.5533,0.5696,0.5533,0.5696,648762,0
1970-12-16,0.5776,0.5941,0.5776,0.5941,1173670,0
1970-12-17,0.5941,0.5941,0.5864,0.5864,1291623,0
1970-12-18,0.5864,0.5864,0.5696,0.5864,654659,0
1970-12-21,0.5864,0.5864,0.5776,0.5776,731333,0
1970-12-22,0.5776,0.5776,0.5616,0.5696,1321117,0
1970-12-23,0.5696,0.5776,0.5696,0.5776,513113,0
1970-12-24,0.5776,0.5864,0.5776,0.5864,577988,0
1970-12-28,0.5864,0.5864,0.5776,0.5864,389260,0
1970-12-29,0.5864,0.5941,0.5776,0.5864,460030,0
1970-12-30,0.5864,0.5941,0.5776,0.5776,931855,0
1970-12-31,0.5776,0.5864,0.5696,0.5776,359766,0
1971-01-04,0.5776,0.5864,0.5776,0.5776,182833,0
1971-01-05,0.5776,0.5941,0.5776,0.5864,495416,0
1971-01-06,0.5864,0.6025,0.5864,0.5941,872881,0
1971-01-07,0.6025,0.6187,0.6025,0.6187,1327013,0
1971-01-08,0.6266,0.6347,0.6266,0.6266,1338806,0
1971-01-11,0.6347,0.6593,0.6347,0.6509,1179567,0
1971-01-12,0.6509,0.6593,0.643,0.6593,1722167,0
1971-01-13,0.6593,0.6674,0.6509,0.6674,2418110,0
1971-01-14,0.6674,0.6674,0.6509,0.6674,1138278,0
1971-01-15,0.6674,0.6674,0.6593,0.6593,536703,0
1971-01-18,0.6509,0.6509,0.6104,0.6187,2618636,0
1971-01-19,0.6187,0.6347,0.6104,0.6347,2365032,0
1971-01-20,0.6347,0.6509,0.6347,0.643,1910899,0
1971-01-21,0.643,0.643,0.6347,0.6347,353870,0
1971-01-22,0.6347,0.643,0.6266,0.643,1061612,0
1971-01-25,0.643,0.643,0.6347,0.6347,2429906,0
1971-01-26,0.643,0.6509,0.643,0.6509,1250341,0
1971-01-27,0.6509,0.6509,0.643,0.643,866980,0
1971-01-28,0.643,0.6509,0.643,0.643,1492155,0
1971-01-29,0.643,0.6509,0.643,0.6509,1173670,0
1971-02-01,0.6509,0.6593,0.6509,0.6593,719537,0
1971-02-02,0.6593,0.6674,0.6509,0.6674,843392,0
1971-02-03,0.6674,0.6837,0.6593,0.6755,967245,0
1971-02-04,0.6755,0.6917,0.6755,0.6755,890571,0
1971-02-05,0.6755,0.6837,0.6755,0.6837,1444969,0
1971-02-08,0.6837,0.6917,0.6755,0.6837,1167770,0
1971-02-09,0.6837,0.6917,0.6755,0.6837,1273931,0
1971-02-10,0.6837,0.7244,0.6755,0.7244,890571,0
1971-02-11,0.7161,0.7161,0.7082,0.7082,2353234,0
1971-02-12,0.7082,0.7082,0.6999,0.6999,1020323,0
1971-02-16,0.6999,0.7082,0.6999,0.6999,1191362,0
1971-02-17,0.6999,0.6999,0.6999,0.6999,849291,0
1971-02-18,0.6999,0.7082,0.6999,0.7082,979041,0
1971-02-19,0.6999,0.6999,0.6837,0.6837,990833,0
1971-02-22,0.6837,0.6837,0.6755,0.6837,654659,0
1971-02-23,0.6837,0.6999,0.6837,0.6999,342073,0
1971-02-24,0.7082,0.7082,0.7082,0.7082,294889,0
1971-02-25,0.7082,0.7161,0.7082,0.7161,1309318,0
1971-02-26,0.7161,0.7161,0.7082,0.7161,524908,0
1971-03-01,0.7161,0.7161,0.7082,0.7161,230015,0
1971-03-02,0.7161,0.7244,0.7161,0.7244,849291,0
1971-03-03,0.7244,0.7244,0.7161,0.7161,477722,0
1971-03-04,0.7161,0.7406,0.7161,0.7406,1857815,0
1971-03-05,0.7489,0.7568,0.7489,0.7568,648762,0
1971-03-08,0.7568,0.7568,0.7489,0.7568,996733,0
1971-03-09,0.7568,0.7812,0.7568,0.7812,802106,0
1971-03-10,0.7893,0.8139,0.7893,0.8139,2742493,0
1971-03-11,0.8139,0.8139,0.7653,0.7734,2117323,0
1971-03-12,0.7653,0.7653,0.7406,0.7568,1663188,0
1971-03-15,0.7568,0.7653,0.7489,0.7653,2111426,0
1971-03-16,0.7734,0.7893,0.7734,0.7893,1875509,0
1971-03-17,0.7893,0.7975,0.7812,0.7975,288993,0
1971-03-18,0.7975,0.8059,0.7893,0.7893,371565,0
1971-03-19,0.7893,0.7975,0.7812,0.7812,365665,0
1971-03-22,0.7812,0.7812,0.7734,0.7734,247709,0
1971-03-23,0.7568,0.7568,0.7406,0.7489,1769348,0
1971-03-24,0.7489,0.7568,0.7489,0.7489,495416,0
1971-03-25,0.7489,0.7489,0.7406,0.7489,666453,0
1971-03-26,0.7489,0.7812,0.7489,0.7653,513113,0
1971-03-29,0.7653,0.7812,0.7653,0.7812,330278,0
1971-03-30,0.7812,0.7893,0.7812,0.7893,454135,0
1971-03-31,0.7893,0.7893,0.7812,0.7812,312586,0
1971-04-01,0.7812,0.7893,0.7812,0.7812,790306,0
1971-04-02,0.7812,0.7812,0.7734,0.7812,377460,0
1971-04-05,0.7812,0.7812,0.7734,0.7734,265401,0
1971-04-06,0.7734,0.7812,0.7734,0.7734,719537,0
1971-04-07,0.7734,0.7893,0.7734,0.7734,489519,0
1971-04-08,0.7734,0.7734,0.7653,0.7734,554397,0
1971-04-12,0.7734,0.7812,0.7653,0.7734,2736594,0
1971-04-13,0.7812,0.7812,0.7812,0.7812,1787043,0
1971-04-14,0.7812,0.7975,0.7812,0.7975,701840,0
1971-04-15,0.7975,0.8059,0.7893,0.8059,642864,0
1971-04-16,0.8059,0.8059,0.7975,0.8059,342073,0
1971-04-19,0.8059,0.8139,0.8059,0.8059,401052,0
1971-04-20,0.8059,0.8139,0.8059,0.8059,695945,0
1971-04-21,0.8059,0.8059,0.7975,0.8059,483624,0
1971-04-22,0.8059,0.8059,0.7893,0.8059,406950,0
1971-04-23,0.7975,0.7975,0.7893,0.7975,312586,0
1971-04-26,0.7975,0.7975,0.7893,0.7975,271297,0
1971-04-27,0.7975,0.8219,0.7975,0.8219,790306,0
1971-04-28,0.8383,0.8547,0.8383,0.8383,1073405,0
1971-04-29,0.8383,0.8547,0.8383,0.8462,819798,0
1971-04-30,0.8462,0.8547,0.8462,0.8547,548498,0
1971-05-03,0.8547,0.8547,0.8383,0.8383,2158608,0
1971-05-04,0.8383,0.8462,0.8219,0.8462,996733,0
1971-05-05,0.8462,0.871,0.8462,0.8625,1067506,0
1971-05-06,0.871,0.9116,0.871,0.9034,1014427,0
1971-05-07,0.9034,0.9198,0.9034,0.9198,937754,0
1971-05-10,0.9116,0.9116,0.9034,0.9116,831597,0
1971-05-11,0.9116,0.9116,0.8953,0.9034,507217,0
1971-05-12,0.9034,0.9034,0.8953,0.9034,465930,0
1971-05-13,0.9034,0.9034,0.8953,0.8953,241810,0
1971-05-14,0.8953,0.9034,0.8953,0.9034,1816530,0
1971-05-17,0.8953,0.8953,0.8788,0.8788,495416,0
1971-05-18,0.8788,0.8953,0.8788,0.887,1474457,0
1971-05-19,0.887,0.8953,0.887,0.887,418747,0
1971-05-20,0.887,0.887,0.887,0.887,625169,0
1971-05-21,0.887,0.887,0.8788,0.8788,353870,0
1971-05-24,0.8788,0.887,0.8788,0.8788,283098,0
1971-05-25,0.8788,0.887,0.8625,0.887,560296,0
1971-05-26,0.8788,0.8788,0.8788,0.8788,406950,0
1971-05-27,0.8788,0.887,0.871,0.871,483624,0
1971-05-28,0.871,0.8788,0.8625,0.8788,583889,0
1971-06-01,0.8788,0.8788,0.8625,0.8788,1173670,0
1971-06-02,0.8788,0.8953,0.8788,0.8953,1598313,0
1971-06-03,0.8953,0.9034,0.8953,0.9034,920062,0
1971-06-04,0.9034,0.9034,0.8953,0.9034,601580,0
1971-06-07,0.9034,0.9034,0.8953,0.8953,678249,0
1971-06-08,0.8953,0.9034,0.887,0.887,560296,0
1971-06-09,0.887,0.8953,0.8788,0.887,495416,0
1971-06-10,0.887,0.9034,0.887,0.8953,690047,0
1971-06-11,0.8953,0.9034,0.887,0.9034,648762,0
1971-06-14,0.9034,0.9278,0.9034,0.9278,1209053,0
1971-06-15,0.9278,0.9685,0.9198,0.9602,937754,0
1971-06-16,0.9602,0.9767,0.9441,0.9767,1498049,0
1971-06-17,0.9685,0.9685,0.952,0.9602,2135015,0
1971-06-18,0.9602,0.9602,0.952,0.952,943653,0
1971-06-21,0.9441,0.9441,0.9359,0.9359,666453,0
1971-06-22,0.9359,0.9359,0.9198,0.9198,925961,0
1971-06-23,0.9278,0.9441,0.9278,0.9441,760820,0
1971-06-24,0.9441,0.9602,0.9441,0.952,1038019,0
1971-06-25,0.952,0.952,0.9359,0.9441,3090466,0
1971-06-28,0.9441,0.9441,0.9359,0.9359,271297,0
1971-06-29,0.9359,0.9602,0.9359,0.9602,1273931,0
1971-06-30,0.9767,0.985,0.9767,0.9767,695945,0
1971-07-01,0.9767,0.9929,0.9685,0.9767,1279833,0
1971-07-02,0.9767,0.985,0.9767,0.9767,206424,0
1971-07-06,0.9685,0.9685,0.952,0.9602,1049812,0
1971-07-07,0.9602,0.9685,0.952,0.952,831597,0
1971-07-08,0.952,0.9602,0.952,0.9602,501318,0
1971-07-09,0.9602,0.9685,0.9602,0.9685,418747,0
1971-07-12,0.9685,0.9767,0.9685,0.9685,371565,0
1971-07-13,0.9685,0.985,0.9602,0.9602,395155,0
1971-07-14,0.9602,0.9602,0.952,0.9602,589781,0
1971-07-15,0.9602,0.9767,0.9602,0.9767,536703,0
1971-07-16,0.9767,0.985,0.9685,0.9685,442339,0
1971-07-19,0.9685,0.9685,0.952,0.952,259505,0
1971-07-20,0.952,0.9685,0.952,0.9685,271297,0
1971-07-21,0.9685,0.9767,0.9685,0.9685,324382,0
1971-07-22,0.9685,0.9685,0.9602,0.9685,460030,0
1971-07-23,0.9767,0.9929,0.9767,0.9929,501318,0
1971-07-26,0.9929,1.0009,0.985,0.985,277197,0
1971-07-27,0.9767,0.9767,0.9602,0.9685,754926,0
1971-07-28,0.9685,0.9767,0.9602,0.9602,790306,0
1971-07-29,0.9602,0.9602,0.9359,0.9441,931855,0
1971-07-30,0.9441,0.952,0.9359,0.952,884673,0
1971-08-02,0.952,0.9602,0.9441,0.9441,654659,0
1971-08-03,0.9359,0.9359,0.9034,0.9116,796209,0
1971-08-04,0.9116,0.9359,0.9034,0.9198,1155974,0
1971-08-05,0.9198,0.9198,0.9034,0.9116,477722,0
1971-08-06,0.9116,0.9198,0.8788,0.887,3467924,0
1971-08-09,0.8788,0.8788,0.8625,0.871,866980,0
1971-08-10,0.871,0.8953,0.8625,0.8953,625169,0
1971-08-11,0.9034,0.9198,0.9034,0.9198,383358,0
1971-08-12,0.9278,0.9359,0.9278,0.9359,737229,0
1971-08-13,0.9359,0.9441,0.9359,0.9441,1238546,0
1971-08-16,0.9767,1.0009,0.9767,0.9929,1374195,0
1971-08-17,0.9929,0.9929,0.9767,0.985,1503946,0
1971-08-18,0.985,0.985,0.9602,0.9602,1014427,0
1971-08-19,0.9602,0.9602,0.952,0.952,406950,0
1971-08-20,0.952,0.9602,0.952,0.952,165138,0
1971-08-23,0.9602,0.9767,0.9602,0.9685,353870,0
1971-08-24,0.9685,0.9767,0.9685,0.9767,448237,0
1971-08-25,0.9767,0.9767,0.9685,0.9685,454135,0
1971-08-26,0.9685,0.9685,0.9602,0.9602,277197,0
1971-08-27,0.952,0.952,0.9441,0.9441,294889,0
1971-08-30,0.9441,0.9441,0.9116,0.9116,1604210,0
1971-08-31,0.9116,0.9278,0.9116,0.9278,1380092,0
1971-09-01,0.9278,0.9278,0.9116,0.9116,973141,0
1971-09-02,0.9116,0.9198,0.9116,0.9198,371565,0
1971-09-03,0.9198,0.9278,0.9198,0.9278,784411,0
1971-09-07,0.9278,0.9278,0.9198,0.9198,1527538,0
1971-09-08,0.9198,0.9278,0.9116,0.9198,377460,0
1971-09-09,0.9198,0.9278,0.9198,0.9278,483624,0
1971-09-10,0.9278,0.9278,0.9198,0.9278,477722,0
1971-09-13,0.9278,0.9278,0.9198,0.9278,218217,0
1971-09-14,0.9278,0.9278,0.9198,0.9198,436440,0
1971-09-15,0.9198,0.9198,0.9116,0.9198,247709,0
1971-09-16,0.9198,0.9278,0.9116,0.9198,642864,0
1971-09-17,0.9198,0.9198,0.9116,0.9198,477722,0
1971-09-20,0.9116,0.9116,0.9034,0.9034,454135,0
1971-09-21,0.9034,0.9034,0.9034,0.9034,519009,0
1971-09-22,0.9034,0.9034,0.9034,0.9034,389260,0
1971-09-23,0.9034,0.9198,0.9034,0.9116,719537,0
1971-09-24,0.9116,0.9116,0.9116,0.9116,347974,0
1971-09-27,0.9116,0.9116,0.8953,0.9034,176933,0
1971-09-28,0.9034,0.9034,0.8953,0.8953,259505,0
1971-09-29,0.8953,0.9116,0.8953,0.9034,554397,0
1971-09-30,0.9034,0.9198,0.9034,0.9198,460030,0
1971-10-01,0.9198,0.9198,0.9116,0.9116,631070,0
1971-10-04,0.9116,0.9116,0.9034,0.9116,884673,0
1971-10-05,0.9116,0.9116,0.9034,0.9116,560296,0
1971-10-06,0.9116,0.9198,0.9034,0.9198,790306,0
1971-10-07,0.9198,0.9198,0.9116,0.9116,725432,0
1971-10-08,0.9116,0.9116,0.8953,0.9034,1002630,0
1971-10-11,0.9034,0.9034,0.9034,0.9034,188729,0
1971-10-12,0.9034,0.9198,0.9034,0.9116,507217,0
1971-10-13,0.9116,0.9116,0.9116,0.9116,477722,0
1971-10-14,0.9116,0.9116,0.9034,0.9034,1450868,0
1971-10-15,0.8953,0.8953,0.8953,0.8953,560296,0
1971-10-18,0.8953,0.8953,0.887,0.887,619273,0
1971-10-19,0.8788,0.8788,0.8547,0.8625,1627803,0
1971-10-20,0.8625,0.8788,0.8625,0.871,914163,0
1971-10-21,0.871,0.8953,0.871,0.8953,920062,0
1971-10-22,0.9034,0.9116,0.9034,0.9116,1032120,0
1971-10-25,0.9116,0.9116,0.9034,0.9034,230015,0
1971-10-26,0.9034,0.9116,0.9034,0.9034,389260,0
1971-10-27,0.9034,0.9034,0.8953,0.9034,359766,0
1971-10-28,0.9034,0.9034,0.9034,0.9034,984938,0
1971-10-29,0.9034,0.9116,0.9034,0.9116,737229,0
1971-11-01,0.9116,0.9116,0.9034,0.9034,300789,0
1971-11-02,0.9034,0.9034,0.887,0.9034,1562926,0
1971-11-03,0.9034,0.9116,0.9034,0.9116,825697,0
1971-11-04,0.9116,0.9198,0.9116,0.9116,813900,0
1971-11-05,0.9116,0.9116,0.8953,0.9034,925961,0
1971-11-08,0.9034,0.9034,0.9034,0.9034,106159,0
1971-11-09,0.9034,0.9034,0.8953,0.8953,318482,0
1971-11-10,0.8953,0.9034,0.8953,0.8953,206424,0
1971-11-11,0.8953,0.9034,0.8953,0.9034,808003,0
1971-11-12,0.9034,0.9116,0.9034,0.9034,825697,0
1971-11-15,0.9034,0.9116,0.9034,0.9116,353870,0
1971-11-16,0.9116,0.9198,0.9116,0.9116,631070,0
1971-11-17,0.9116,0.9198,0.9116,0.9116,424643,0
1971-11-18,0.9116,0.9198,0.9116,0.9116,713639,0
1971-11-19,0.9116,0.9198,0.9116,0.9116,577988,0
1971-11-22,0.9116,0.9198,0.9116,0.9116,294889,0
1971-11-23,0.9116,0.9198,0.9034,0.9116,1928591,0
1971-11-24,0.9116,0.9116,0.9116,0.9116,471827,0
1971-11-26,0.9116,0.9198,0.9116,0.9198,483624,0
1971-11-29,0.9198,0.9359,0.9198,0.9278,808003,0
1971-11-30,0.9359,0.9602,0.9359,0.952,955449,0
1971-12-01,0.9685,0.985,0.9685,0.9767,2282461,0
1971-12-02,0.9767,0.9767,0.9685,0.9767,1091096,0
1971-12-03,0.9767,0.9767,0.9602,0.9685,949551,0
1971-12-06,0.9685,0.9767,0.9685,0.9767,477722,0
1971-12-07,0.9767,0.9767,0.9685,0.9767,336176,0
1971-12-08,0.9767,0.985,0.9767,0.9767,601580,0
1971-12-09,0.9767,0.985,0.9767,0.9767,536703,0
1971-12-10,0.9767,1.0009,0.9767,1.0009,642864,0
1971-12-13,1.0009,1.0092,0.9929,1.0009,849291,0
1971-12-14,0.9929,0.9929,0.9767,0.985,861084,0
1971-12-15,0.985,0.9929,0.9767,0.9929,1091096,0
1971-12-16,0.9929,1.0009,0.9929,0.9929,2872246,0
1971-12-17,0.9929,1.0009,0.9929,1.0009,1167770,0
1971-12-20,1.0009,1.0092,1.0009,1.0009,1209053,0
1971-12-21,1.0009,1.0009,0.9929,0.9929,890571,0
1971-12-22,0.9929,1.0009,0.9685,0.9685,737229,0
1971-12-23,0.9685,0.985,0.9685,0.9767,648762,0
1971-12-27,0.9767,0.9767,0.9767,0.9767,401052,0
1971-12-28,0.9767,0.985,0.9767,0.985,648762,0
1971-12-29,0.985,1.0009,0.985,0.9929,477722,0
1971-12-30,0.9929,1.0009,0.9929,0.9929,1273931,0
1971-12-31,0.9929,1.0009,0.9929,1.0009,660557,0
1972-01-03,1.0009,1.0009,0.9929,0.9929,955449,0
1972-01-04,0.9929,0.9929,0.985,0.9929,961350,0
1972-01-05,0.9929,1.0009,0.9929,0.9929,796209,0
1972-01-06,0.9929,0.9929,0.9929,0.9929,672352,0
1972-01-07,0.9929,0.9929,0.9929,0.9929,1580620,0
1972-01-10,0.9929,1.0009,0.9929,0.9929,536703,0
1972-01-11,0.9929,0.9929,0.985,0.9929,607479,0
1972-01-12,0.9929,0.9929,0.985,0.985,1279833,0
1972-01-13,0.985,0.985,0.9767,0.9767,501318,0
1972-01-14,0.9767,0.9767,0.9685,0.9685,548498,0
1972-01-17,0.9685,0.9685,0.9602,0.9602,690047,0
1972-01-18,0.9602,0.9767,0.9602,0.9685,937754,0
1972-01-19,0.9685,0.9767,0.9685,0.9767,530805,0
1972-01-20,0.9767,0.985,0.9767,0.985,713639,0
1972-01-21,0.985,0.985,0.9767,0.9767,2123218,0
1972-01-24,0.9767,0.9767,0.9602,0.9602,595680,0
1972-01-25,0.9602,0.9685,0.952,0.9685,990833,0
1972-01-26,0.9685,0.9767,0.9685,0.9767,412849,0
1972-01-27,0.9767,0.985,0.9767,0.985,566189,0
1972-01-28,0.985,0.9929,0.985,0.9929,678249,0
1972-01-31,0.9929,1.0009,0.9929,1.0009,583889,0
1972-02-01,0.9929,0.9929,0.9929,0.9929,707743,0
1972-02-02,0.9929,1.0009,0.9929,0.9929,914163,0
1972-02-03,0.9929,1.0092,0.9929,1.0009,2830960,0
1972-02-04,1.0092,1.0662,1.0092,1.0662,2801472,0
1972-02-07,1.0662,1.0825,1.0417,1.0499,1173670,0
1972-02-08,1.0499,1.0499,1.0417,1.0417,483624,0
1972-02-09,1.0417,1.0499,1.0417,1.0417,849291,0
1972-02-10,1.0417,1.0499,1.0335,1.0335,1480355,0
1972-02-11,1.0417,1.0499,1.0417,1.0499,471827,0
1972-02-14,1.0499,1.0499,1.0417,1.0499,501318,0
1972-02-15,1.0499,1.0662,1.0499,1.0579,754926,0
1972-02-16,1.0579,1.0741,1.0579,1.0662,1928591,0
1972-02-17,1.0662,1.0907,1.0662,1.0907,949551,0
1972-02-18,1.0907,1.0907,1.0825,1.0825,996733,0
1972-02-22,1.0825,1.0907,1.0741,1.0741,577988,0
1972-02-23,1.0579,1.0579,1.0335,1.0499,1999364,0
1972-02-24,1.0499,1.0499,1.0257,1.0417,861084,0
1972-02-25,1.0417,1.0417,1.0092,1.0092,908268,0
1972-02-28,1.0092,1.0335,1.0092,1.0335,884673,0
1972-02-29,1.0335,1.0499,1.0335,1.0417,896468,0
1972-03-01,1.0499,1.0662,1.0499,1.0662,713639,0
1972-03-02,1.0662,1.0741,1.0499,1.0662,1014427,0
1972-03-03,1.0662,1.0825,1.0662,1.0825,283098,0
1972-03-06,1.0825,1.0988,1.0825,1.0907,808003,0
1972-03-07,1.0988,1.1149,1.0988,1.1068,1350604,0
1972-03-08,1.1068,1.1229,1.1068,1.1229,660557,0
1972-03-09,1.1229,1.1637,1.1229,1.1637,2146812,0
1972-03-10,1.1475,1.1475,1.1149,1.1149,1539335,0
1972-03-13,1.1068,1.1068,1.0907,1.0988,1421378,0
1972-03-14,1.0988,1.1229,1.0825,1.1229,566189,0
1972-03-15,1.1229,1.1313,1.1149,1.1229,572091,0
1972-03-16,1.1229,1.1229,1.1068,1.1149,695945,0
1972-03-17,1.1149,1.1149,1.1068,1.1149,395155,0
1972-03-20,1.1149,1.1149,1.1068,1.1149,819798,0
1972-03-21,1.1149,1.1149,1.1149,1.1149,5007261,0
1972-03-22,1.1068,1.1068,1.1068,1.1068,5172398,0
1972-03-23,1.1068,1.1229,1.1068,1.1149,2400416,0
1972-03-24,1.1149,1.1313,1.1068,1.1068,1751656,0
1972-03-27,1.1068,1.1149,1.1068,1.1149,507217,0
1972-03-28,1.1229,1.1398,1.1229,1.1313,1792941,0
1972-03-29,1.1313,1.1398,1.1313,1.1313,896468,0
1972-03-30,1.1313,1.1313,1.1149,1.1229,808003,0
1972-04-03,1.1229,1.1313,1.1229,1.1229,819798,0
1972-04-04,1.1229,1.1313,1.1149,1.1313,984938,0
1972-04-05,1.1313,1.1398,1.1229,1.1313,1828330,0
1972-04-06,1.1313,1.1398,1.1229,1.1398,1032120,0
1972-04-07,1.1398,1.172,1.1313,1.1637,1686780,0
1972-04-10,1.1637,1.188,1.1637,1.172,1415479,0
1972-04-11,1.172,1.18,1.172,1.172,1120587,0
1972-04-12,1.172,1.18,1.172,1.18,967245,0
1972-04-13,1.18,1.188,1.172,1.18,861084,0
1972-04-14,1.18,1.1964,1.172,1.1964,1026221,0
1972-04-17,1.1964,1.2045,1.1964,1.1964,855184,0
1972-04-18,1.1964,1.2045,1.1964,1.1964,1096996,0
1972-04-19,1.1964,1.1964,1.18,1.18,1002630,0
1972-04-20,1.18,1.18,1.1637,1.18,595680,0
1972-04-21,1.18,1.18,1.1637,1.1637,371565,0
1972-04-24,1.1637,1.1637,1.1475,1.1559,1191362,0
1972-04-25,1.1559,1.18,1.1559,1.1559,3001997,0
1972-04-26,1.1559,1.1637,1.1475,1.1559,1108793,0
1972-04-27,1.1559,1.1637,1.1559,1.1559,937754,0
1972-04-28,1.1559,1.18,1.1559,1.18,808003,0
1972-05-01,1.18,1.188,1.1637,1.172,465930,0
1972-05-02,1.172,1.172,1.1559,1.1559,1439072,0
1972-05-03,1.1559,1.1637,1.1559,1.1559,513113,0
1972-05-04,1.1559,1.1637,1.1475,1.1637,690047,0
1972-05-05,1.1637,1.18,1.1559,1.172,1303420,0
1972-05-08,1.172,1.172,1.1637,1.172,442339,0
1972-05-09,1.172,1.172,1.1559,1.1637,731333,0
1972-05-10,1.1637,1.18,1.1559,1.18,707743,0
1972-05-11,1.18,1.18,1.18,1.18,878777,0
1972-05-12,1.188,1.188,1.188,1.188,1250341,0
1972-05-15,1.188,1.2045,1.188,1.2045,1592413,0
1972-05-16,1.2045,1.2045,1.1964,1.2045,507217,0
1972-05-17,1.2045,1.2045,1.1964,1.1964,1061612,0
1972-05-18,1.1964,1.2129,1.1964,1.2129,1079303,0
1972-05-19,1.2129,1.2208,1.2129,1.2129,943653,0
1972-05-22,1.2129,1.237,1.2129,1.237,896468,0
1972-05-23,1.2452,1.2696,1.2452,1.2696,1421378,0
1972-05-24,1.2777,1.294,1.2777,1.2858,1285725,0
1972-05-25,1.2858,1.3022,1.2777,1.2777,984938,0
1972-05-26,1.237,1.237,1.2208,1.2208,1657290,0
1972-05-30,1.2208,1.2452,1.2129,1.2208,719537,0
1972-05-31,1.2208,1.2208,1.2045,1.2129,896468,0
1972-06-01,1.2129,1.2208,1.2045,1.2208,1061612,0
1972-06-02,1.2291,1.2533,1.2291,1.2533,1091096,0
1972-06-05,1.2614,1.2777,1.2614,1.2696,1102894,0
1972-06-06,1.2614,1.2614,1.2291,1.2452,1875509,0
1972-06-07,1.2452,1.2452,1.2291,1.237,465930,0
1972-06-08,1.237,1.237,1.2291,1.237,613375,0
1972-06-09,1.237,1.237,1.2291,1.237,1462662,0
1972-06-12,1.237,1.2614,1.237,1.2533,925961,0
1972-06-13,1.2533,1.2614,1.2452,1.2452,690047,0
1972-06-14,1.2452,1.2696,1.2452,1.2696,1981673,0
1972-06-15,1.2696,1.2696,1.2452,1.2452,690047,0
1972-06-16,1.2452,1.2533,1.2291,1.2291,524908,0
1972-06-19,1.2291,1.237,1.2129,1.237,1291623,0
1972-06-20,1.237,1.2533,1.237,1.2533,648762,0
1972-06-21,1.2533,1.2614,1.2533,1.2533,1203159,0
1972-06-22,1.2533,1.2533,1.2452,1.2533,377460,0
1972-06-23,1.2533,1.2533,1.237,1.237,1197262,0
1972-06-26,1.237,1.2452,1.2208,1.237,878777,0
1972-06-27,1.237,1.2452,1.237,1.237,365665,0
1972-06-28,1.237,1.237,1.2291,1.237,1397786,0
1972-06-29,1.237,1.237,1.2291,1.2291,247709,0
1972-06-30,1.2291,1.2452,1.2291,1.2452,660557,0
1972-07-03,1.2452,1.2452,1.237,1.2452,678249,0
1972-07-05,1.2452,1.2533,1.2452,1.2533,1114690,0
1972-07-06,1.2533,1.2696,1.2533,1.2696,1344708,0
1972-07-07,1.2696,1.2696,1.2452,1.2533,831597,0
1972-07-10,1.2533,1.2533,1.2452,1.2533,1397786,0
1972-07-11,1.2533,1.2614,1.2533,1.2614,371565,0
1972-07-12,1.2614,1.2696,1.2614,1.2696,725432,0
1972-07-13,1.2696,1.2777,1.2533,1.2614,524908,0
1972-07-14,1.2614,1.2777,1.2614,1.2696,436440,0
1972-07-17,1.2696,1.2777,1.2533,1.2533,772617,0
1972-07-18,1.2452,1.2452,1.2129,1.2452,1297523,0
1972-07-19,1.2452,1.2533,1.2291,1.2291,501318,0
1972-07-20,1.237,1.2452,1.237,1.2452,271297,0
1972-07-21,1.237,1.237,1.237,1.237,477722,0
1972-07-24,1.237,1.2533,1.237,1.2533,955449,0
1972-07-25,1.2533,1.2614,1.2452,1.2452,690047,0
1972-07-26,1.2452,1.2452,1.237,1.2452,902370,0
1972-07-27,1.2452,1.2452,1.2291,1.2291,3190731,0
1972-07-28,1.2291,1.237,1.2291,1.237,601580,0
1972-07-31,1.237,1.237,1.2291,1.237,1079303,0
1972-08-01,1.237,1.2533,1.237,1.2452,996733,0
1972-08-02,1.2452,1.2533,1.237,1.2452,1226749,0
1972-08-03,1.2452,1.2452,1.237,1.2452,1533437,0
1972-08-04,1.2533,1.2614,1.2533,1.2614,1775244,0
1972-08-07,1.2614,1.2614,1.2533,1.2614,949551,0
1972-08-08,1.2614,1.2614,1.2533,1.2533,902370,0
1972-08-09,1.2533,1.2696,1.2533,1.2696,1268038,0
1972-08-10,1.2777,1.3184,1.2777,1.3184,2783775,0
1972-08-11,1.3184,1.3347,1.3105,1.3266,1332911,0
1972-08-14,1.3266,1.3266,1.3105,1.3184,1102894,0
1972-08-15,1.2777,1.2777,1.2452,1.2452,1963979,0
1972-08-16,1.2614,1.2696,1.2614,1.2696,3762820,0
1972-08-17,1.2696,1.2777,1.2533,1.2696,2931225,0
1972-08-18,1.2777,1.2858,1.2777,1.2777,1627803,0
1972-08-21,1.2777,1.2777,1.2614,1.2614,861084,0
1972-08-22,1.2614,1.2696,1.2614,1.2614,861084,0
1972-08-23,1.2614,1.2614,1.237,1.237,2488883,0
1972-08-24,1.2452,1.2614,1.2452,1.2452,1816530,0
1972-08-25,1.2452,1.2533,1.2452,1.2452,1273931,0
1972-08-28,1.2452,1.2452,1.237,1.237,831597,0
1972-08-29,1.237,1.237,1.2208,1.237,760820,0
1972-08-30,1.237,1.2533,1.237,1.237,707743,0
1972-08-31,1.2452,1.2533,1.2452,1.2533,507217,0
1972-09-01,1.2533,1.2696,1.2533,1.2533,1179567,0
1972-09-05,1.2533,1.2696,1.2533,1.2614,743127,0
1972-09-06,1.2614,1.2696,1.2533,1.2614,519009,0
1972-09-07,1.2614,1.2696,1.2533,1.2614,896468,0
1972-09-08,1.2614,1.2696,1.2614,1.2614,589781,0
1972-09-11,1.2614,1.2696,1.2452,1.2452,454135,0
1972-09-12,1.2452,1.2533,1.237,1.237,743127,0
1972-09-13,1.237,1.237,1.2291,1.237,572091,0
1972-09-14,1.237,1.2452,1.237,1.237,731333,0
1972-09-15,1.237,1.2452,1.237,1.237,524908,0
1972-09-18,1.237,1.237,1.2291,1.237,465930,0
1972-09-19,1.237,1.2533,1.2291,1.2291,619273,0
1972-09-20,1.2291,1.237,1.2208,1.237,648762,0
1972-09-21,1.237,1.2452,1.2291,1.2452,1126487,0
1972-09-22,1.2452,1.2452,1.2291,1.237,619273,0
1972-09-25,1.237,1.237,1.2291,1.2291,866980,0
1972-09-26,1.2291,1.237,1.2291,1.2291,1067506,0
1972-09-27,1.237,1.2614,1.237,1.2614,825697,0
1972-09-28,1.2614,1.2777,1.2614,1.2777,1155974,0
1972-09-29,1.2777,1.2858,1.2614,1.2614,1362399,0
1972-10-02,1.2614,1.2614,1.237,1.237,672352,0
1972-10-03,1.2452,1.2858,1.2452,1.2696,1256237,0
1972-10-04,1.2696,1.2777,1.2614,1.2614,831597,0
1972-10-05,1.2614,1.2614,1.2452,1.2452,784411,0
1972-10-06,1.2452,1.2777,1.2452,1.2614,1032120,0
1972-10-09,1.2696,1.2777,1.2696,1.2696,347974,0
1972-10-10,1.2696,1.2858,1.2696,1.2696,1256237,0
1972-10-11,1.2696,1.2696,1.2614,1.2696,288993,0
1972-10-12,1.2696,1.2777,1.2696,1.2696,601580,0
1972-10-13,1.2696,1.2696,1.2614,1.2614,483624,0
1972-10-16,1.2614,1.2614,1.2533,1.2533,766715,0
1972-10-17,1.2533,1.2614,1.2452,1.2614,772617,0
1972-10-18,1.2614,1.2696,1.2533,1.2614,955449,0
1972-10-19,1.2614,1.2696,1.2614,1.2614,642864,0
1972-10-20,1.2614,1.2614,1.2533,1.2533,1315217,0
1972-10-23,1.2533,1.2614,1.2452,1.2452,749025,0
1972-10-24,1.2452,1.2533,1.2208,1.2533,1120587,0
1972-10-25,1.2533,1.2696,1.2452,1.2614,1468563,0
1972-10-26,1.2696,1.294,1.2696,1.294,1946286,0
1972-10-27,1.294,1.294,1.2858,1.2858,1503946,0
1972-10-30,1.2858,1.2858,1.2777,1.2858,672352,0
1972-10-31,1.2858,1.3105,1.2858,1.3105,1515742,0
1972-11-01,1.3184,1.351,1.3184,1.3428,1775244,0
1972-11-02,1.3347,1.3347,1.3184,1.3266,1380092,0
1972-11-03,1.3266,1.3266,1.3184,1.3184,1132384,0
1972-11-06,1.3184,1.3266,1.3022,1.3022,949551,0
1972-11-08,1.3105,1.3347,1.3105,1.3184,2022956,0
1972-11-09,1.294,1.294,1.2696,1.2777,2335542,0
1972-11-10,1.2777,1.2858,1.2614,1.2696,2022956,0
1972-11-13,1.2696,1.2696,1.237,1.2533,2335542,0
1972-11-14,1.2533,1.3105,1.2533,1.3022,1409576,0
1972-11-15,1.3022,1.3105,1.2858,1.294,713639,0
1972-11-16,1.294,1.294,1.2858,1.2858,430541,0
1972-11-17,1.2858,1.294,1.2777,1.2858,849291,0
1972-11-20,1.2858,1.294,1.2858,1.2858,513113,0
1972-11-21,1.2858,1.2858,1.2533,1.2533,22122771,0
1972-11-22,1.2533,1.2614,1.2452,1.2452,3108154,0
1972-11-24,1.2452,1.2533,1.2452,1.2533,914163,0
1972-11-27,1.2533,1.2533,1.237,1.2452,855184,0
1972-11-28,1.2452,1.2533,1.237,1.2452,7737954,0
1972-11-29,1.2452,1.2452,1.2452,1.2452,920062,0
1972-11-30,1.2452,1.2533,1.237,1.2533,418747,0
1972-12-01,1.2533,1.2777,1.2533,1.2777,1368299,0
1972-12-04,1.2858,1.3022,1.2858,1.2858,1185461,0
1972-12-05,1.2858,1.2858,1.2696,1.2858,819798,0
1972-12-06,1.294,1.3105,1.294,1.294,1197262,0
1972-12-07,1.3022,1.3105,1.3022,1.3022,636968,0
1972-12-08,1.3022,1.3022,1.294,1.3022,648762,0
1972-12-11,1.3022,1.3105,1.3022,1.3022,1161874,0
1972-12-12,1.3022,1.3022,1.3022,1.3022,914163,0
1972-12-13,1.3022,1.3105,1.3022,1.3022,1002630,0
1972-12-14,1.3022,1.3022,1.3022,1.3022,625169,0
1972-12-15,1.3022,1.3105,1.294,1.294,1073405,0
1972-12-18,1.2858,1.2858,1.2533,1.2614,6735325,0
1972-12-19,1.2614,1.2777,1.2533,1.2533,1250341,0
1972-12-20,1.2614,1.2858,1.2614,1.2614,949551,0
1972-12-21,1.2614,1.2777,1.2614,1.2696,713639,0
1972-12-22,1.2696,1.2858,1.2696,1.2858,577988,0
1972-12-26,1.2858,1.294,1.2777,1.2858,330278,0
1972-12-27,1.294,1.3184,1.294,1.3022,1167770,0
1972-12-29,1.3105,1.3266,1.3105,1.3184,1285725,0
1973-01-02,1.3184,1.3184,1.3022,1.3022,925961,0
1973-01-03,1.3022,1.3184,1.3022,1.3105,2229384,0
1973-01-04,1.3105,1.3105,1.3022,1.3022,1899102,0
1973-01-05,1.3022,1.3105,1.294,1.3022,819798,0
1973-01-08,1.3022,1.3022,1.3022,1.3022,2447601,0
1973-01-09,1.3022,1.3022,1.2858,1.294,1391889,0
1973-01-10,1.294,1.294,1.2777,1.2858,513113,0
1973-01-11,1.2858,1.3022,1.2777,1.294,2713004,0
1973-01-12,1.294,1.3022,1.2858,1.294,4848018,0
1973-01-15,1.294,1.3022,1.2858,1.2858,1899102,0
1973-01-16,1.2858,1.2858,1.2696,1.2696,861084,0
1973-01-17,1.2696,1.2777,1.2696,1.2777,2577352,0
1973-01-18,1.2777,1.294,1.2777,1.294,831597,0
1973-01-19,1.294,1.3022,1.2858,1.3022,1085201,0
1973-01-22,1.3022,1.3022,1.294,1.294,754926,0
1973-01-23,1.294,1.3184,1.294,1.3184,1999364,0
1973-01-24,1.3184,1.3428,1.3022,1.3022,1916792,0
1973-01-26,1.3022,1.3105,1.294,1.3105,1291623,0
1973-01-29,1.3105,1.3266,1.3022,1.3022,984938,0
1973-01-30,1.3022,1.3105,1.294,1.294,1096996,0
1973-01-31,1.294,1.294,1.2858,1.2858,937754,0
1973-02-01,1.2858,1.2858,1.237,1.2452,1421378,0
1973-02-02,1.2452,1.2452,1.2129,1.2452,3414845,0
1973-02-05,1.2452,1.2614,1.2291,1.2452,1521641,0
1973-02-06,1.2533,1.2777,1.2533,1.2777,1032120,0
1973-02-07,1.2777,1.2858,1.2614,1.2696,1073405,0
1973-02-08,1.2696,1.2696,1.2533,1.2696,1527538,0
1973-02-09,1.2696,1.2858,1.2696,1.2858,1857815,0
1973-02-12,1.2858,1.2858,1.237,1.2858,2252972,0
1973-02-13,1.2858,1.294,1.2696,1.2696,2111426,0
1973-02-14,1.2696,1.2696,1.2452,1.2614,1173670,0
1973-02-15,1.2614,1.2614,1.2452,1.2533,1055711,0
1973-02-16,1.2533,1.2614,1.2452,1.2533,701840,0
1973-02-20,1.2533,1.2614,1.2452,1.2452,808003,0
1973-02-21,1.2452,1.2452,1.18,1.2045,4140276,0
1973-02-22,1.2045,1.237,1.2045,1.237,3261501,0
1973-02-23,1.237,1.237,1.2208,1.2208,1863717,0
1973-02-26,1.2208,1.2291,1.2045,1.2208,1621903,0
1973-02-27,1.2208,1.2291,1.2129,1.2208,1108793,0
1973-02-28,1.2208,1.2291,1.2045,1.2291,3001997,0
1973-03-01,1.2291,1.2291,1.188,1.188,1851917,0
1973-03-02,1.188,1.2129,1.172,1.2045,2400416,0
1973-03-05,1.2045,1.2208,1.2045,1.2208,2665818,0
1973-03-06,1.237,1.2533,1.237,1.2533,1462662,0
1973-03-07,1.2614,1.294,1.2614,1.294,2217583,0
1973-03-08,1.2858,1.2858,1.2614,1.2777,1568825,0
1973-03-09,1.2696,1.2696,1.2533,1.2614,1391889,0
1973-03-12,1.2777,1.2858,1.2777,1.2777,1144179,0
1973-03-13,1.2777,1.2858,1.2777,1.2858,1427276,0
1973-03-14,1.2858,1.294,1.2858,1.2858,808003,0
1973-03-15,1.2858,1.294,1.2696,1.2696,1102894,0
1973-03-16,1.2696,1.294,1.2696,1.294,1733963,0
1973-03-19,1.294,1.294,1.2614,1.2614,1728065,0
1973-03-20,1.2614,1.2696,1.2533,1.2533,1297523,0
1973-03-21,1.2533,1.2777,1.2452,1.2452,701840,0
1973-03-22,1.237,1.237,1.2045,1.2129,2559661,0
1973-03-23,1.2129,1.2452,1.2045,1.2452,2117323,0
1973-03-26,1.2452,1.2533,1.2291,1.237,890571,0
1973-03-27,1.237,1.2696,1.2291,1.2614,1621903,0
1973-03-28,1.2614,1.2696,1.2452,1.2696,1415479,0
1973-03-29,1.2696,1.2696,1.2452,1.2533,949551,0
1973-03-30,1.2452,1.2452,1.2291,1.2291,808003,0
1973-04-02,1.2208,1.2208,1.1964,1.1964,1533437,0
1973-04-03,1.1964,1.2045,1.188,1.188,2252972,0
1973-04-04,1.188,1.2129,1.188,1.1964,672352,0
1973-04-05,1.1964,1.2045,1.18,1.2045,1350604,0
1973-04-06,1.2045,1.2208,1.1964,1.2208,1232650,0
1973-04-09,1.2208,1.2533,1.2208,1.2533,749025,0
1973-04-10,1.2614,1.2858,1.2614,1.2696,1374195,0
1973-04-11,1.2696,1.2777,1.2533,1.2614,1155974,0
1973-04-12,1.2614,1.2614,1.2452,1.2452,1055711,0
1973-04-13,1.2452,1.2533,1.2291,1.2533,1079303,0
1973-04-16,1.2533,1.2533,1.2452,1.2452,760820,0
1973-04-17,1.2452,1.2452,1.2291,1.237,884673,0
1973-04-18,1.237,1.237,1.2208,1.237,737229,0
1973-04-19,1.237,1.2452,1.237,1.2452,1851917,0
1973-04-23,1.2452,1.2452,1.2452,1.2452,1138278,0
1973-04-24,1.2452,1.2452,1.1964,1.1964,1067506,0
1973-04-25,1.1964,1.2129,1.18,1.2045,1846022,0
1973-04-26,1.2045,1.2208,1.1964,1.2129,2412212,0
1973-04-27,1.2129,1.2129,1.188,1.188,1309318,0
1973-04-30,1.188,1.2045,1.18,1.2045,2028854,0
1973-05-01,1.2045,1.2045,1.188,1.1964,1114690,0
1973-05-02,1.1964,1.2129,1.1964,1.2129,1356502,0
1973-05-03,1.2129,1.2129,1.1964,1.2129,6835587,0
1973-05-04,1.2129,1.2208,1.18,1.1964,1574721,0
1973-05-07,1.1964,1.1964,1.1637,1.1637,1262136,0
1973-05-08,1.1637,1.2045,1.1637,1.2045,1851917,0
1973-05-09,1.2045,1.2129,1.172,1.172,1503946,0
1973-05-10,1.172,1.2045,1.1637,1.188,2176298,0
1973-05-11,1.188,1.1964,1.188,1.1964,1822431,0
1973-05-14,1.18,1.18,1.1559,1.1637,1757551,0
1973-05-15,1.1637,1.188,1.1475,1.18,2282461,0
1973-05-16,1.18,1.188,1.172,1.188,1362399,0
1973-05-17,1.188,1.188,1.172,1.18,1863717,0
1973-05-18,1.1637,1.1637,1.1398,1.1475,2087832,0
1973-05-21,1.1475,1.1475,1.1229,1.1475,2689415,0
1973-05-22,1.1475,1.1475,1.1313,1.1313,2730697,0
1973-05-23,1.1313,1.1398,1.1229,1.1313,1840125,0
1973-05-24,1.1313,1.172,1.1313,1.172,1651393,0
1973-05-25,1.172,1.188,1.1475,1.172,3255601,0
1973-05-29,1.172,1.18,1.1637,1.172,1002630,0
1973-05-30,1.172,1.18,1.172,1.172,695945,0
1973-05-31,1.172,1.18,1.172,1.172,784411,0
1973-06-01,1.172,1.172,1.1559,1.1559,1279833,0
1973-06-04,1.1475,1.1475,1.1313,1.1398,1238546,0
1973-06-05,1.1398,1.1637,1.1313,1.1637,1969876,0
1973-06-06,1.1637,1.172,1.1475,1.1559,1297523,0
1973-06-07,1.1637,1.188,1.1637,1.18,1922692,0
1973-06-08,1.18,1.188,1.172,1.188,1256237,0
1973-06-11,1.188,1.2045,1.188,1.1964,819798,0
1973-06-12,1.1964,1.2291,1.1964,1.2208,1881404,0
1973-06-13,1.2208,1.2291,1.2129,1.2208,1598313,0
1973-06-14,1.2208,1.2291,1.2045,1.2129,1344708,0
1973-06-15,1.2129,1.2129,1.2045,1.2045,442339,0
1973-06-18,1.2045,1.2045,1.188,1.188,890571,0
1973-06-19,1.188,1.2045,1.172,1.1964,1444969,0
1973-06-20,1.1964,1.2129,1.1964,1.2045,2895836,0
1973-06-21,1.1964,1.1964,1.1637,1.172,1586515,0
1973-06-22,1.18,1.2045,1.18,1.18,1220853,0
1973-06-25,1.18,1.18,1.1398,1.1475,754926,0
1973-06-26,1.1475,1.18,1.1398,1.18,1173670,0
1973-06-27,1.18,1.188,1.172,1.18,642864,0
1973-06-28,1.18,1.18,1.1475,1.1559,9825789,0
1973-06-29,1.1559,1.172,1.1559,1.1559,967245,0
1973-07-02,1.1559,1.1637,1.1475,1.1475,949551,0
1973-07-03,1.1313,1.1313,1.1149,1.1229,1769348,0
1973-07-05,1.1149,1.1149,1.0907,1.1068,1586515,0
1973-07-06,1.1068,1.1229,1.1068,1.1229,1391889,0
1973-07-09,1.1229,1.1637,1.1149,1.1637,737229,0
1973-07-10,1.1637,1.18,1.1637,1.18,1875509,0
1973-07-11,1.18,1.2129,1.18,1.2045,1444969,0
1973-07-12,1.1964,1.1964,1.18,1.1964,1621903,0
1973-07-13,1.1964,1.1964,1.18,1.188,678249,0
1973-07-16,1.188,1.1964,1.188,1.1964,678249,0
1973-07-17,1.1964,1.1964,1.18,1.18,1922692,0
1973-07-18,1.18,1.188,1.172,1.188,6635063,0
1973-07-19,1.188,1.1964,1.18,1.188,719537,0
1973-07-20,1.188,1.1964,1.188,1.1964,1433174,0
1973-07-23,1.188,1.188,1.172,1.18,1362399,0
1973-07-24,1.18,1.188,1.172,1.188,1503946,0
1973-07-25,1.188,1.2129,1.18,1.2045,2459397,0
1973-07-26,1.2045,1.2045,1.1964,1.2045,1055711,0
1973-07-27,1.2045,1.2045,1.188,1.1964,572091,0
1973-07-30,1.1964,1.1964,1.188,1.1964,530805,0
1973-07-31,1.1964,1.2045,1.188,1.1964,1651393,0
1973-08-01,1.1964,1.1964,1.188,1.188,395155,0
1973-08-02,1.188,1.188,1.18,1.188,1651393,0
1973-08-03,1.188,1.1964,1.188,1.188,760820,0
1973-08-06,1.188,1.188,1.18,1.18,495416,0
1973-08-07,1.18,1.18,1.172,1.172,1120587,0
1973-08-08,1.172,1.172,1.1637,1.1637,583889,0
1973-08-09,1.1637,1.18,1.1637,1.172,495416,0
1973-08-10,1.172,1.172,1.1559,1.1559,536703,0
1973-08-13,1.1559,1.1559,1.1398,1.1475,1173670,0
1973-08-14,1.1475,1.172,1.1475,1.1559,684148,0
1973-08-15,1.1559,1.1637,1.1475,1.1559,3456128,0
1973-08-16,1.1559,1.172,1.1475,1.1559,772617,0
1973-08-17,1.1559,1.1559,1.1398,1.1559,837490,0
1973-08-20,1.1559,1.1559,1.1398,1.1398,619273,0
1973-08-21,1.1398,1.1475,1.1398,1.1398,589781,0
1973-08-22,1.1398,1.1475,1.1313,1.1475,1020323,0
1973-08-23,1.1475,1.1559,1.1313,1.1559,855184,0
1973-08-24,1.1559,1.1637,1.1475,1.1475,760820,0
1973-08-27,1.1475,1.1559,1.1475,1.1559,477722,0
1973-08-28,1.1559,1.18,1.1559,1.18,613375,0
1973-08-29,1.18,1.188,1.18,1.18,861084,0
1973-08-30,1.188,1.2045,1.188,1.1964,884673,0
1973-08-31,1.1964,1.2129,1.1964,1.2045,861084,0
1973-09-04,1.2045,1.2129,1.2045,1.2129,766715,0
1973-09-05,1.2129,1.2129,1.1964,1.2129,760820,0
1973-09-06,1.2129,1.2129,1.2045,1.2129,813900,0
1973-09-07,1.2045,1.2045,1.1637,1.1637,1356502,0
1973-09-10,1.1637,1.1637,1.1398,1.1559,996733,0
1973-09-11,1.1559,1.1637,1.1398,1.1559,802106,0
1973-09-12,1.1559,1.1637,1.1475,1.1475,1055711,0
1973-09-13,1.1475,1.172,1.1475,1.172,760820,0
1973-09-14,1.172,1.1964,1.172,1.1964,589781,0
1973-09-17,1.1964,1.2045,1.1964,1.2045,866980,0
1973-09-18,1.2045,1.2045,1.2045,1.2045,1155974,0
1973-09-19,1.2045,1.2129,1.1964,1.2129,648762,0
1973-09-20,1.2129,1.2129,1.1964,1.2129,1362399,0
1973-09-21,1.2129,1.2291,1.2045,1.2208,2005261,0
1973-09-24,1.2208,1.237,1.2208,1.2291,949551,0
1973-09-25,1.2291,1.2291,1.2129,1.2129,1043918,0
1973-09-26,1.2129,1.2208,1.2129,1.2208,330278,0
1973-09-27,1.2208,1.2208,1.2045,1.2045,2500681,0
1973-09-28,1.2045,1.2045,1.1964,1.2045,772617,0
1973-10-01,1.1964,1.1964,1.18,1.18,454135,0
1973-10-02,1.18,1.188,1.172,1.18,1008528,0
1973-10-03,1.18,1.18,1.1559,1.1637,1586515,0
1973-10-04,1.1637,1.1637,1.1475,1.1559,1315217,0
1973-10-05,1.1559,1.188,1.1559,1.18,1332911,0
1973-10-08,1.18,1.188,1.172,1.188,542601,0
1973-10-09,1.188,1.188,1.18,1.188,937754,0
1973-10-10,1.188,1.1964,1.18,1.18,1621903,0
1973-10-11,1.18,1.188,1.172,1.18,1038019,0
1973-10-12,1.188,1.1964,1.188,1.1964,902370,0
1973-10-15,1.1964,1.2045,1.1964,1.2045,430541,0
1973-10-16,1.2045,1.2045,1.1964,1.2045,636968,0
1973-10-17,1.2045,1.2045,1.1964,1.1964,1002630,0
1973-10-18,1.1964,1.2045,1.188,1.188,560296,0
1973-10-19,1.188,1.2129,1.188,1.2045,1492155,0
1973-10-22,1.2045,1.2129,1.1964,1.2129,931855,0
1973-10-23,1.2129,1.2291,1.2045,1.2291,1032120,0
1973-10-24,1.2208,1.2208,1.2129,1.2208,1268038,0
1973-10-25,1.2208,1.2291,1.2129,1.2291,1557027,0
1973-10-26,1.2291,1.2533,1.2291,1.2452,1380092,0
1973-10-29,1.2452,1.2614,1.2452,1.2533,631070,0
1973-10-30,1.2533,1.2614,1.237,1.237,2105525,0
1973-10-31,1.237,1.2452,1.2208,1.2291,2288356,0
1973-11-01,1.2208,1.2208,1.2129,1.2129,949551,0
1973-11-02,1.2129,1.2208,1.2129,1.2208,619273,0
1973-11-05,1.2208,1.2208,1.2129,1.2129,843392,0
1973-11-06,1.2129,1.2208,1.2129,1.2129,914163,0
1973-11-07,1.2129,1.2452,1.2129,1.237,442339,0
1973-11-08,1.237,1.2533,1.237,1.237,1557027,0
1973-11-09,1.237,1.237,1.2208,1.2291,165138,0
1973-11-12,1.2291,1.2291,1.2129,1.2291,595680,0
1973-11-13,1.2291,1.2291,1.2129,1.2208,318482,0
1973-11-14,1.2208,1.237,1.2129,1.2129,690047,0
1973-11-15,1.2129,1.2208,1.2045,1.2129,902370,0
1973-11-16,1.2129,1.2208,1.2045,1.2208,1038019,0
1973-11-19,1.2129,1.2129,1.2045,1.2045,672352,0
1973-11-20,1.188,1.188,1.1637,1.172,1374195,0
1973-11-21,1.172,1.188,1.172,1.188,2135015,0
1973-11-23,1.188,1.1964,1.18,1.188,666453,0
1973-11-26,1.18,1.18,1.1637,1.1637,861084,0
1973-11-27,1.1637,1.172,1.1637,1.172,1096996,0
1973-11-28,1.172,1.2045,1.172,1.1964,1032120,0
1973-11-29,1.1964,1.1964,1.18,1.1964,1191362,0
1973-11-30,1.1964,1.1964,1.18,1.18,607479,0
1973-12-03,1.172,1.172,1.172,1.172,1126487,0
1973-12-04,1.172,1.172,1.1313,1.1313,1527538,0
1973-12-05,1.1313,1.1313,1.1068,1.1068,1674985,0
1973-12-06,1.1068,1.1475,1.1068,1.1398,1745757,0
1973-12-07,1.1475,1.18,1.1475,1.172,1256237,0
1973-12-10,1.172,1.2129,1.1637,1.2045,1368299,0
1973-12-11,1.2045,1.2208,1.1964,1.1964,1545230,0
1973-12-12,1.1637,1.1637,1.1475,1.1475,1114690,0
1973-12-13,1.1475,1.1475,1.0907,1.0907,2329644,0
1973-12-14,1.0907,1.1229,1.0662,1.0907,4063604,0
1973-12-17,1.0741,1.0741,1.0579,1.0579,1545230,0
1973-12-18,1.0579,1.1229,1.0579,1.1229,1356502,0
1973-12-19,1.1229,1.1559,1.1149,1.1149,1557027,0
1973-12-20,1.1149,1.1149,1.0825,1.0825,1356502,0
1973-12-21,1.0825,1.0907,1.0579,1.0662,1480355,0
1973-12-24,1.0662,1.0662,1.0257,1.0662,1385990,0
1973-12-26,1.1068,1.1475,1.1068,1.1475,2636329,0
1973-12-27,1.1559,1.172,1.1559,1.1637,1887307,0
1973-12-28,1.1475,1.1475,1.1149,1.1313,920062,0
1973-12-31,1.1313,1.1398,1.1229,1.1398,778512,0
1974-01-02,1.1398,1.1398,1.1149,1.1313,701840,0
1974-01-03,1.1313,1.1475,1.1313,1.1313,1934490,0
1974-01-04,1.1313,1.1313,1.0907,1.0907,1256237,0
1974-01-07,1.0825,1.0825,1.0257,1.0499,3656654,0
1974-01-08,1.0417,1.0417,1.0092,1.0092,3403048,0
1974-01-09,1.0009,1.0009,0.9685,0.9929,3591782,0
1974-01-10,0.9929,1.0171,0.9767,0.985,2076036,0
1974-01-11,0.985,1.0092,0.985,1.0092,1934490,0
1974-01-14,1.0092,1.0499,1.0092,1.0335,1344708,0
1974-01-15,1.0335,1.0579,1.0257,1.0499,1409576,0
1974-01-16,1.0499,1.0825,1.0499,1.0741,1138278,0
1974-01-17,1.0825,1.1149,1.0825,1.1068,1385990,0
1974-01-18,1.1068,1.1149,1.0907,1.0907,1468563,0
1974-01-21,1.0907,1.0907,1.0579,1.0907,1002630,0
1974-01-22,1.0907,1.1229,1.0825,1.1149,1674985,0
1974-01-23,1.1229,1.1313,1.1229,1.1313,2665818,0
1974-01-24,1.1149,1.1149,1.1068,1.1068,896468,0
1974-01-25,1.1068,1.1313,1.1068,1.1313,1232650,0
1974-01-28,1.1313,1.1313,1.0988,1.0988,678249,0
1974-01-29,1.0988,1.1068,1.0907,1.0907,524908,0
1974-01-30,1.0907,1.1068,1.0907,1.0907,1444969,0
1974-01-31,1.0907,1.0988,1.0741,1.0741,554397,0
1974-02-01,1.0741,1.0741,1.0579,1.0662,843392,0
1974-02-04,1.0662,1.0662,1.0417,1.0579,1132384,0
1974-02-05,1.0579,1.0662,1.0417,1.0417,1863717,0
1974-02-06,1.0417,1.0499,1.0257,1.0335,990833,0
1974-02-07,1.0335,1.0499,1.0171,1.0417,1551129,0
1974-02-08,1.0417,1.0579,1.0257,1.0257,1114690,0
1974-02-11,1.0257,1.0257,1.0092,1.0092,1091096,0
1974-02-12,1.0092,1.0257,0.9929,1.0171,2070140,0
1974-02-13,1.0171,1.0335,1.0092,1.0171,955449,0
1974-02-14,1.0171,1.0257,1.0171,1.0171,690047,0
1974-02-15,1.0171,1.0417,1.0092,1.0335,902370,0
1974-02-19,1.0417,1.0741,1.0417,1.0417,1368299,0
1974-02-20,1.0417,1.0499,1.0257,1.0335,784411,0
1974-02-21,1.0335,1.0579,1.0257,1.0579,1032120,0
1974-02-22,1.0579,1.0579,1.0417,1.0579,1043918,0
1974-02-25,1.0579,1.0579,1.0499,1.0499,536703,0
1974-02-26,1.0499,1.0579,1.0499,1.0579,1273931,0
1974-02-27,1.0499,1.0499,1.0417,1.0417,1273931,0
1974-02-28,1.0417,1.0417,1.0335,1.0335,931855,0
1974-03-01,1.0335,1.0417,1.0171,1.0171,1020323,0
1974-03-04,1.0171,1.0171,0.9929,1.0171,1456764,0
1974-03-05,1.0499,1.0662,1.0499,1.0662,2518374,0
1974-03-06,1.0662,1.0741,1.0499,1.0662,1834224,0
1974-03-07,1.0662,1.0825,1.0662,1.0741,1492155,0
1974-03-08,1.0741,1.0907,1.0579,1.0825,1910899,0
1974-03-11,1.0825,1.0907,1.0662,1.0907,3868977,0
1974-03-12,1.0907,1.1229,1.0907,1.1229,1144179,0
1974-03-13,1.1229,1.1637,1.1149,1.1398,2076036,0
1974-03-14,1.1475,1.172,1.1475,1.1637,1958081,0
1974-03-15,1.1637,1.1637,1.1475,1.1475,849291,0
1974-03-18,1.1475,1.1559,1.1313,1.1313,1344708,0
1974-03-19,1.1313,1.1313,1.1068,1.1068,1144179,0
1974-03-20,1.1068,1.1229,1.1068,1.1229,1273931,0
1974-03-21,1.1229,1.1313,1.1149,1.1229,719537,0
1974-03-22,1.1229,1.1398,1.1149,1.1398,796209,0
1974-03-25,1.1398,1.1398,1.1229,1.1313,672352,0
1974-03-26,1.1313,1.1313,1.1229,1.1313,1096996,0
1974-03-27,1.1313,1.1313,1.1229,1.1313,1621903,0
1974-03-28,1.1313,1.1313,1.1068,1.1149,731333,0
1974-03-29,1.1149,1.1149,1.0988,1.1068,925961,0
1974-04-01,1.1068,1.1149,1.0988,1.0988,749025,0
1974-04-02,1.0988,1.1149,1.0988,1.1068,607479,0
1974-04-03,1.1068,1.1149,1.1068,1.1149,796209,0
1974-04-04,1.1149,1.1229,1.1068,1.1229,731333,0
1974-04-05,1.1229,1.1229,1.1068,1.1149,1273931,0
1974-04-08,1.1068,1.1068,1.0907,1.0988,908268,0
1974-04-09,1.0988,1.1229,1.0988,1.1229,1427276,0
1974-04-10,1.1229,1.1313,1.1068,1.1149,1250341,0
1974-04-11,1.1149,1.1149,1.1068,1.1149,247709,0
1974-04-15,1.1149,1.1149,1.0988,1.0988,967245,0
1974-04-16,1.1068,1.1229,1.1068,1.1149,802106,0
1974-04-17,1.1149,1.1229,1.1068,1.1149,1096996,0
1974-04-18,1.1149,1.1149,1.1149,1.1149,654659,0
1974-04-19,1.1149,1.1149,1.0907,1.0988,654659,0
1974-04-22,1.0988,1.1068,1.0907,1.0907,495416,0
1974-04-23,1.0907,1.0907,1.0825,1.0825,583889,0
1974-04-24,1.0825,1.0825,1.0662,1.0741,1073405,0
1974-04-25,1.0741,1.0825,1.0662,1.0662,1020323,0
1974-04-26,1.0741,1.0907,1.0741,1.0907,772617,0
1974-04-29,1.0907,1.1068,1.0825,1.0988,1002630,0
1974-04-30,1.0988,1.1068,1.0988,1.1068,554397,0
1974-05-01,1.1068,1.1229,1.0988,1.1149,1633700,0
1974-05-02,1.1149,1.1149,1.1068,1.1068,1757551,0
1974-05-03,1.1068,1.1149,1.0907,1.0988,654659,0
1974-05-06,1.0988,1.1149,1.0988,1.1068,937754,0
1974-05-07,1.1068,1.1149,1.1068,1.1068,1338806,0
1974-05-08,1.1068,1.1229,1.1068,1.1229,454135,0
1974-05-09,1.1229,1.1475,1.1149,1.1475,808003,0
1974-05-10,1.1475,1.1559,1.1475,1.1475,1144179,0
1974-05-13,1.1398,1.1398,1.1229,1.1313,1179567,0
1974-05-14,1.1313,1.1475,1.1313,1.1398,566189,0
1974-05-15,1.1398,1.1475,1.1313,1.1475,1273931,0
1974-05-16,1.1475,1.1637,1.1475,1.1475,607479,0
1974-05-17,1.1475,1.1475,1.1398,1.1398,760820,0
1974-05-20,1.1398,1.1475,1.1398,1.1398,1757551,0
1974-05-21,1.1475,1.1637,1.1475,1.1559,802106,0
1974-05-22,1.1559,1.172,1.1559,1.1559,1421378,0
1974-05-23,1.1559,1.172,1.1475,1.1559,1014427,0
1974-05-24,1.1637,1.18,1.1637,1.18,2518374,0
1974-05-28,1.18,1.188,1.172,1.172,813900,0
1974-05-29,1.172,1.18,1.1398,1.1475,1403685,0
1974-05-30,1.1475,1.1637,1.1398,1.1637,1415479,0
1974-05-31,1.1637,1.172,1.1559,1.1637,878777,0
1974-06-03,1.1637,1.188,1.1559,1.188,1061612,0
1974-06-04,1.188,1.1964,1.18,1.188,1427276,0
1974-06-05,1.188,1.1964,1.18,1.188,1362399,0
1974-06-06,1.188,1.188,1.18,1.188,731333,0
1974-06-07,1.1964,1.2045,1.1964,1.2045,1338806,0
1974-06-10,1.2045,1.2045,1.1964,1.2045,1651393,0
1974-06-11,1.2045,1.2045,1.18,1.18,949551,0
1974-06-12,1.18,1.2045,1.172,1.2045,1562926,0
1974-06-13,1.2045,1.2129,1.1964,1.2045,1834224,0
1974-06-14,1.2045,1.2045,1.188,1.1964,566189,0
1974-06-17,1.1964,1.1964,1.18,1.18,1273931,0
1974-06-18,1.18,1.1964,1.172,1.1964,1698576,0
1974-06-19,1.1964,1.1964,1.18,1.188,1244444,0
1974-06-20,1.188,1.188,1.172,1.18,766715,0
1974-06-21,1.18,1.18,1.172,1.18,1551129,0
1974-06-24,1.18,1.1964,1.172,1.188,1026221,0
1974-06-25,1.188,1.1964,1.188,1.1964,808003,0
1974-06-26,1.1964,1.1964,1.188,1.1964,607479,0
1974-06-27,1.188,1.188,1.1559,1.1559,1167770,0
1974-06-28,1.1475,1.1475,1.1313,1.1475,925961,0
1974-07-01,1.1475,1.1559,1.1398,1.1475,778512,0
1974-07-02,1.1475,1.1559,1.1229,1.1313,796209,0
1974-07-03,1.1313,1.1313,1.1149,1.1229,1327013,0
1974-07-05,1.1149,1.1149,1.0741,1.0825,1214953,0
1974-07-08,1.0579,1.0579,1.0417,1.0499,2040652,0
1974-07-09,1.0499,1.0825,1.0499,1.0741,3668453,0
1974-07-10,1.0741,1.0825,1.0662,1.0662,1214953,0
1974-07-11,1.0662,1.0741,1.0499,1.0499,2011160,0
1974-07-12,1.0579,1.1068,1.0579,1.0907,1739861,0
1974-07-15,1.0907,1.1149,1.0907,1.1068,1946286,0
1974-07-16,1.1068,1.1149,1.0988,1.0988,1020323,0
1974-07-17,1.0988,1.1149,1.0907,1.1149,1268038,0
1974-07-18,1.1229,1.1398,1.1229,1.1229,1291623,0
1974-07-19,1.1229,1.1229,1.1068,1.1229,1427276,0
1974-07-22,1.1149,1.1149,1.0907,1.1068,1621903,0
1974-07-23,1.1068,1.1068,1.0907,1.0907,1126487,0
1974-07-24,1.0907,1.0907,1.0662,1.0662,1503946,0
1974-07-25,1.0662,1.0741,1.0335,1.0335,1096996,0
1974-07-26,1.0335,1.0335,1.0009,1.0009,2783775,0
1974-07-29,1.0009,1.0092,0.985,0.9929,2771980,0
1974-07-30,0.9929,1.0092,0.985,1.0009,1415479,0
1974-07-31,1.0009,1.0171,0.9929,0.9929,719537,0
1974-08-01,0.9929,0.9929,0.952,0.9602,3426641,0
1974-08-02,0.952,0.952,0.9198,0.9198,2795571,0
1974-08-05,0.9198,0.9359,0.9116,0.9116,2836855,0
1974-08-06,0.9198,0.9441,0.9198,0.9278,3426641,0
1974-08-07,0.9278,0.985,0.9278,0.985,2046547,0
1974-08-08,0.985,0.985,0.9602,0.9602,1846022,0
1974-08-09,0.9602,0.9602,0.9441,0.952,1309318,0
1974-08-12,0.952,0.952,0.9278,0.9278,701840,0
1974-08-13,0.9278,0.9278,0.9034,0.9034,1763451,0
1974-08-14,0.8953,0.8953,0.871,0.887,3326378,0
1974-08-15,0.887,0.8953,0.871,0.8788,1728065,0
1974-08-16,0.8788,0.887,0.871,0.887,1167770,0
1974-08-19,0.8788,0.8788,0.8625,0.871,2400416,0
1974-08-20,0.871,0.8953,0.8625,0.871,2925323,0
1974-08-21,0.871,0.8788,0.8625,0.8625,1297523,0
1974-08-22,0.8625,0.8625,0.8383,0.8462,2642228,0
1974-08-23,0.8462,0.8547,0.8139,0.8219,2064243,0
1974-08-26,0.8219,0.8547,0.8139,0.8383,3373560,0
1974-08-27,0.8304,0.8304,0.8059,0.8139,2512476,0
1974-08-28,0.8139,0.8462,0.8139,0.8304,2258868,0
1974-08-29,0.8304,0.8462,0.8219,0.8304,2099628,0
1974-08-30,0.8383,0.8788,0.8383,0.871,1963979,0
1974-09-03,0.871,0.8788,0.8625,0.871,2028854,0
1974-09-04,0.8304,0.8304,0.8059,0.8059,4429274,0
1974-09-05,0.8219,0.871,0.8219,0.871,3049180,0
1974-09-06,0.871,0.8788,0.8625,0.8625,1975777,0
1974-09-09,0.8625,0.8625,0.8547,0.8547,1397786,0
1974-09-10,0.8547,0.8625,0.8383,0.8383,1161874,0
1974-09-11,0.8383,0.8462,0.8304,0.8304,1085201,0
1974-09-12,0.8219,0.8219,0.8139,0.8139,1710371,0
1974-09-13,0.8059,0.8059,0.7734,0.7734,2600944,0
1974-09-16,0.7734,0.7812,0.7489,0.7653,5431903,0
1974-09-17,0.7812,0.8219,0.7812,0.7812,1757551,0
1974-09-18,0.7812,0.8059,0.7734,0.8059,1993469,0
1974-09-19,0.8219,0.8547,0.8219,0.8462,2058347,0
1974-09-20,0.8462,0.8788,0.8383,0.871,2866345,0
1974-09-23,0.8625,0.8625,0.8383,0.8462,1250341,0
1974-09-24,0.8304,0.8304,0.8059,0.8219,2217583,0
1974-09-25,0.8219,0.8625,0.8219,0.8383,2907630,0
1974-09-26,0.8304,0.8304,0.8219,0.8219,2217583,0
1974-09-27,0.8219,0.8383,0.7568,0.7653,3025588,0
1974-09-30,0.7653,0.7734,0.7489,0.7653,5773978,0
1974-10-01,0.7653,0.7812,0.7406,0.7812,3922058,0
1974-10-02,0.7893,0.8139,0.7893,0.7975,2854551,0
1974-10-03,0.7893,0.7893,0.7734,0.7812,3019689,0
1974-10-04,0.7812,0.7812,0.7568,0.7734,2135015,0
1974-10-07,0.7812,0.8139,0.7812,0.8059,3025588,0
1974-10-08,0.7975,0.7975,0.7653,0.7653,1669084,0
1974-10-09,0.7653,0.8219,0.7568,0.8139,3821794,0
1974-10-10,0.8304,0.8547,0.8304,0.8383,3627168,0
1974-10-11,0.8383,0.8625,0.8304,0.8625,2695308,0
1974-10-14,0.8625,0.9198,0.8625,0.8953,2718901,0
1974-10-15,0.8953,0.9034,0.871,0.8788,2294255,0
1974-10-16,0.8788,0.887,0.8625,0.8625,1969876,0
1974-10-17,0.8625,0.871,0.8547,0.8625,2642228,0
1974-10-18,0.871,0.8953,0.871,0.887,3167137,0
1974-10-21,0.8953,0.9278,0.8953,0.9278,2135015,0
1974-10-22,0.9278,0.9441,0.9278,0.9278,3644861,0
1974-10-23,0.9278,0.9278,0.887,0.887,1722167,0
1974-10-24,0.8788,0.8788,0.8625,0.8788,1315217,0
1974-10-25,0.8788,0.9198,0.8788,0.887,2087832,0
1974-10-28,0.887,0.9034,0.8788,0.8953,1403685,0
1974-10-29,0.9034,0.9198,0.9034,0.9198,3237913,0
1974-10-30,0.9198,0.9198,0.9034,0.9116,2418110,0
1974-10-31,0.9116,0.9116,0.8788,0.8788,1757551,0
1974-11-01,0.8788,0.8953,0.871,0.887,1232650,0
1974-11-04,0.871,0.871,0.8625,0.871,1020323,0
1974-11-05,0.871,0.9116,0.8625,0.9116,1533437,0
1974-11-06,0.9116,0.9278,0.8788,0.887,3485620,0
1974-11-07,0.887,0.9198,0.871,0.9034,1881404,0
1974-11-08,0.9034,0.9034,0.8788,0.887,1155974,0
1974-11-11,0.887,0.8953,0.8788,0.8788,1138278,0
1974-11-12,0.8788,0.8953,0.8625,0.8625,1539335,0
1974-11-13,0.8625,0.8625,0.8547,0.8625,4446965,0
1974-11-14,0.871,0.8788,0.871,0.8788,1580620,0
1974-11-15,0.8788,0.8788,0.8547,0.871,1144179,0
1974-11-18,0.8462,0.8462,0.8304,0.8383,1840125,0
1974-11-19,0.8383,0.8547,0.8383,0.8383,1362399,0
1974-11-20,0.8383,0.8625,0.8383,0.8462,1238546,0
1974-11-21,0.8462,0.8547,0.8383,0.8462,790306,0
1974-11-22,0.8462,0.8625,0.8462,0.8462,1108793,0
1974-11-25,0.8462,0.8625,0.8462,0.8625,1244444,0
1974-11-26,0.8625,0.8625,0.8547,0.8547,1616004,0
1974-11-27,0.8547,0.871,0.8547,0.8625,1804735,0
1974-11-29,0.8547,0.8547,0.8462,0.8547,984938,0
1974-12-02,0.8462,0.8462,0.8304,0.8304,1120587,0
1974-12-03,0.8304,0.8304,0.8219,0.8219,1663188,0
1974-12-04,0.8219,0.8219,0.8059,0.8059,2471191,0
1974-12-05,0.8059,0.8139,0.7975,0.7975,5602939,0
1974-12-06,0.7975,0.8059,0.7893,0.7975,1604210,0
1974-12-09,0.7975,0.8219,0.7975,0.8059,1509845,0
1974-12-10,0.8219,0.8547,0.8219,0.8383,1368299,0
1974-12-11,0.8383,0.8625,0.8383,0.8383,1421378,0
1974-12-12,0.8383,0.8462,0.8383,0.8462,1279833,0
1974-12-13,0.8462,0.8462,0.8383,0.8462,1415479,0
1974-12-16,0.8462,0.8462,0.8383,0.8383,1975777,0
1974-12-17,0.8383,0.8462,0.8383,0.8462,1096996,0
1974-12-18,0.8547,0.8625,0.8547,0.8547,1250341,0
1974-12-19,0.8547,0.8625,0.8462,0.8547,3355865,0
1974-12-20,0.8462,0.8462,0.8219,0.8219,2536065,0
1974-12-23,0.8219,0.8304,0.8059,0.8059,3798204,0
1974-12-24,0.8059,0.8139,0.8059,0.8059,2895836,0
1974-12-26,0.8059,0.8219,0.8059,0.8139,1285725,0
1974-12-27,0.8139,0.8219,0.8139,0.8139,672352,0
1974-12-30,0.8139,0.8139,0.8059,0.8139,1568825,0
1974-12-31,0.8139,0.8219,0.8139,0.8219,1533437,0
1975-01-02,0.8219,0.8462,0.8219,0.8383,1674985,0
1975-01-03,0.8383,0.8462,0.8304,0.8383,1391889,0
1975-01-06,0.8383,0.8462,0.8304,0.8304,1397786,0
1975-01-07,0.8304,0.8304,0.8059,0.8059,967245,0
1975-01-08,0.8059,0.8059,0.7893,0.7893,2247076,0
1975-01-09,0.7893,0.7893,0.7734,0.7893,3255601,0
1975-01-10,0.7975,0.8219,0.7975,0.8059,3521005,0
1975-01-13,0.8059,0.8139,0.7653,0.7653,6145541,0
1975-01-14,0.7653,0.7653,0.7568,0.7568,10645586,0
1975-01-15,0.7568,0.7653,0.7489,0.7653,4494149,0
1975-01-16,0.7653,0.7812,0.7653,0.7734,3308680,0
1975-01-17,0.7653,0.7653,0.7489,0.7489,2948913,0
1975-01-20,0.7489,0.7568,0.7323,0.7568,2241178,0
1975-01-21,0.7568,0.7653,0.7568,0.7568,1645495,0
1975-01-22,0.7568,0.7568,0.7406,0.7568,2247076,0
1975-01-23,0.7568,0.7734,0.7489,0.7653,1958081,0
1975-01-24,0.7653,0.7812,0.7489,0.7734,2889942,0
1975-01-27,0.7812,0.8059,0.7812,0.7975,2748386,0
1975-01-28,0.7975,0.8139,0.7975,0.8059,2860450,0
1975-01-29,0.8059,0.8139,0.7975,0.8139,3715634,0
1975-01-30,0.8139,0.8219,0.7812,0.7812,2382727,0
1975-01-31,0.7812,0.8059,0.7812,0.7893,1604210,0
1975-02-03,0.7893,0.7893,0.7734,0.7893,1928591,0
1975-02-04,0.7893,0.8219,0.7893,0.8139,2429906,0
1975-02-05,0.8139,0.8462,0.8139,0.8462,3951547,0
1975-02-06,0.8547,0.8788,0.8547,0.8547,4735957,0
1975-02-07,0.8547,0.8953,0.8547,0.887,2306054,0
1975-02-10,0.8953,0.9034,0.8953,0.8953,2931225,0
1975-02-11,0.887,0.887,0.8625,0.8788,2718901,0
1975-02-12,0.8788,0.8953,0.8788,0.8953,1503946,0
1975-02-13,0.9034,0.9359,0.9034,0.9278,5561653,0
1975-02-14,0.9278,0.9278,0.9116,0.9278,3916158,0
1975-02-18,0.9278,0.9278,0.9198,0.9198,2241178,0
1975-02-19,0.9198,0.9359,0.9198,0.9359,1987569,0
1975-02-20,0.9359,0.9602,0.9359,0.9602,3279195,0
1975-02-21,0.9602,0.9602,0.952,0.952,2701207,0
1975-02-24,0.9441,0.9441,0.9278,0.9278,2441703,0
1975-02-25,0.9278,0.9278,0.9116,0.9116,2713004,0
1975-02-26,0.9116,0.9278,0.9116,0.9278,2140913,0
1975-02-28,0.9359,0.952,0.9359,0.952,1279833,0
1975-03-03,0.952,0.9602,0.952,0.9602,1769348,0
1975-03-04,0.9767,1.0009,0.9767,0.9767,2329644,0
1975-03-05,0.9767,1.0009,0.9767,0.985,1633700,0
1975-03-06,0.985,0.9929,0.9767,0.985,1173670,0
1975-03-07,0.985,0.9929,0.9767,0.9767,1321117,0
1975-03-10,0.9767,0.9929,0.9767,0.985,3220216,0
1975-03-11,0.985,0.9929,0.9685,0.9685,2541965,0
1975-03-12,0.9685,0.9685,0.9602,0.9602,1043918,0
1975-03-13,0.9602,0.9602,0.9359,0.9359,4470558,0
1975-03-14,0.9359,0.9441,0.9278,0.9359,1916792,0
1975-03-17,0.9359,0.9359,0.9278,0.9359,3373560,0
1975-03-18,0.9359,0.9441,0.9359,0.9359,2329644,0
1975-03-19,0.9278,0.9278,0.9034,0.9116,2146812,0
1975-03-20,0.9116,0.9116,0.8953,0.9034,2748386,0
1975-03-21,0.9034,0.9034,0.8953,0.9034,1368299,0
1975-03-24,0.8953,0.8953,0.887,0.8953,1851917,0
1975-03-25,0.8953,0.9278,0.8953,0.9278,1527538,0
1975-03-26,0.9359,0.952,0.9359,0.952,1763451,0
1975-03-27,0.952,0.952,0.9359,0.9441,1014427,0
1975-03-31,0.9359,0.9359,0.9116,0.9198,914163,0
1975-04-01,0.9198,0.9198,0.9034,0.9034,990833,0
1975-04-02,0.9034,0.9359,0.9034,0.9116,1214953,0
1975-04-03,0.9034,0.9034,0.8953,0.8953,2017059,0
1975-04-04,0.8953,0.9034,0.887,0.887,2329644,0
1975-04-07,0.887,0.8953,0.8788,0.887,2760184,0
1975-04-08,0.887,0.9034,0.887,0.887,1256237,0
1975-04-09,0.887,0.9198,0.887,0.9198,2223482,0
1975-04-10,0.9198,0.9441,0.9198,0.9278,1869614,0
1975-04-11,0.9278,0.9359,0.9278,0.9359,754926,0
1975-04-14,0.9359,0.9602,0.9359,0.952,1521641,0
1975-04-15,0.952,0.9602,0.9441,0.952,2129116,0
1975-04-16,0.9441,0.9441,0.9359,0.9441,1309318,0
1975-04-17,0.9441,0.952,0.9278,0.9278,2848650,0
1975-04-18,0.9278,0.9359,0.9116,0.9278,1621903,0
1975-04-21,0.9278,0.952,0.9278,0.9359,1863717,0
1975-04-22,0.9359,0.9441,0.9278,0.9278,1303420,0
1975-04-23,0.9278,0.9359,0.9278,0.9278,819798,0
1975-04-24,0.9278,0.9278,0.9034,0.9116,1840125,0
1975-04-25,0.9116,0.9278,0.9116,0.9116,1456764,0
1975-04-28,0.9116,0.9198,0.9034,0.9116,1309318,0
1975-04-29,0.9116,0.9198,0.9034,0.9116,1409576,0
1975-04-30,0.9116,0.9198,0.9034,0.9198,819798,0
1975-05-01,0.9198,0.9198,0.9116,0.9116,2158608,0
1975-05-02,0.9198,0.9359,0.9198,0.9359,1958081,0
1975-05-05,0.9359,0.952,0.9359,0.952,1763451,0
1975-05-06,0.952,0.9602,0.9441,0.9441,1969876,0
1975-05-07,0.9441,0.952,0.9359,0.952,1981673,0
1975-05-08,0.952,0.9602,0.9441,0.9602,1344708,0
1975-05-09,0.9602,0.9767,0.9602,0.9767,2412212,0
1975-05-12,0.9767,0.985,0.9767,0.9767,1621903,0
1975-05-13,0.9767,0.985,0.9685,0.9767,790306,0
1975-05-14,0.9767,0.9929,0.9685,0.985,1362399,0
1975-05-15,0.985,0.9929,0.9767,0.985,1273931,0
1975-05-16,0.9767,0.9767,0.9602,0.9602,1032120,0
1975-05-19,0.9602,0.9602,0.9359,0.9602,1008528,0
1975-05-20,0.9602,0.9685,0.9602,0.9602,1014427,0
1975-05-21,0.9602,0.9602,0.952,0.9602,1297523,0
1975-05-22,0.9602,0.9602,0.952,0.9602,1256237,0
1975-05-23,0.9602,0.9767,0.9602,0.9685,566189,0
1975-05-27,0.9685,0.9767,0.9685,0.9685,872881,0
1975-05-28,0.9685,0.9685,0.9602,0.9602,2252972,0
1975-05-29,0.9602,0.9602,0.952,0.9602,754926,0
1975-05-30,0.9602,0.9685,0.9602,0.9602,914163,0
1975-06-02,0.9602,0.9767,0.9602,0.9767,1391889,0
1975-06-03,0.9767,0.9767,0.9685,0.9767,2459397,0
1975-06-04,0.9767,0.9767,0.9685,0.9685,937754,0
1975-06-05,0.9685,0.9767,0.9602,0.9767,979041,0
1975-06-06,0.9767,0.9767,0.9602,0.9602,1568825,0
1975-06-09,0.9602,0.9602,0.952,0.9602,1273931,0
1975-06-10,0.9602,0.9602,0.952,0.952,1450868,0
1975-06-11,0.952,0.9685,0.952,0.9602,1498049,0
1975-06-12,0.9602,0.9685,0.952,0.9602,1309318,0
1975-06-13,0.9602,0.9602,0.9441,0.952,1881404,0
1975-06-16,0.952,0.9602,0.9441,0.9602,566189,0
1975-06-17,0.9602,0.9685,0.9602,0.9685,914163,0
1975-06-18,0.9685,0.9685,0.9602,0.9602,749025,0
1975-06-19,0.9602,0.985,0.9602,0.985,1533437,0
1975-06-20,0.985,0.9929,0.9767,0.9767,1958081,0
1975-06-23,0.9767,0.985,0.9602,0.985,3638964,0
1975-06-24,0.985,1.0009,0.985,0.985,1733963,0
1975-06-25,0.985,1.0009,0.985,1.0009,1515742,0
1975-06-26,1.0009,1.0092,1.0009,1.0009,1822431,0
1975-06-27,1.0009,1.0092,0.9767,0.985,619273,0
1975-06-30,0.985,0.9929,0.985,0.985,884673,0
1975-07-01,0.985,0.985,0.9767,0.9767,920062,0
1975-07-02,0.9685,0.9685,0.9602,0.9602,1439072,0
1975-07-03,0.9602,0.9767,0.9602,0.9602,1828330,0
1975-07-07,0.9602,0.9602,0.9602,0.9602,701840,0
1975-07-08,0.9602,0.9602,0.952,0.952,1545230,0
1975-07-09,0.952,0.9602,0.952,0.9602,813900,0
1975-07-10,0.9685,0.9767,0.9685,0.9685,1616004,0
1975-07-11,0.9685,0.9685,0.9441,0.9441,1539335,0
1975-07-14,0.952,0.9602,0.952,0.9602,1610108,0
1975-07-15,0.9602,0.9602,0.952,0.952,1256237,0
1975-07-16,0.952,0.952,0.9359,0.9359,1026221,0
1975-07-17,0.9278,0.9278,0.9198,0.9198,984938,0
1975-07-18,0.9198,0.9359,0.9198,0.9278,672352,0
1975-07-21,0.9278,0.9278,0.9034,0.9116,1739861,0
1975-07-22,0.9116,0.9198,0.9034,0.9116,1910899,0
1975-07-23,0.9116,0.9359,0.9116,0.9198,1462662,0
1975-07-24,0.9116,0.9116,0.9116,0.9116,2247076,0
1975-07-25,0.9116,0.9116,0.9116,0.9116,1279833,0
1975-07-28,0.9116,0.9116,0.9034,0.9034,1285725,0
1975-07-29,0.9034,0.9116,0.8953,0.9034,1910899,0
1975-07-30,0.9034,0.9034,0.8953,0.8953,1256237,0
1975-07-31,0.9034,0.9116,0.9034,0.9034,1262136,0
1975-08-01,0.9034,0.9034,0.8953,0.9034,1486251,0
1975-08-04,0.9034,0.9034,0.8953,0.8953,925961,0
1975-08-05,0.8953,0.9034,0.887,0.887,1834224,0
1975-08-06,0.887,0.8953,0.871,0.887,2654024,0
1975-08-07,0.887,0.9034,0.887,0.8953,1038019,0
1975-08-08,0.8953,0.9034,0.8953,0.8953,737229,0
1975-08-11,0.8953,0.9116,0.8953,0.8953,1621903,0
1975-08-12,0.8953,0.9034,0.8953,0.9034,1433174,0
1975-08-13,0.9034,0.9034,0.871,0.871,1757551,0
1975-08-14,0.871,0.871,0.8625,0.8625,1633700,0
1975-08-15,0.8625,0.8625,0.8547,0.8547,4759547,0
1975-08-18,0.8547,0.8625,0.8547,0.8547,766715,0
1975-08-19,0.8547,0.8547,0.8383,0.8462,984938,0
1975-08-20,0.8383,0.8383,0.8304,0.8304,1669084,0
1975-08-21,0.8304,0.8462,0.8304,0.8383,2005261,0
1975-08-22,0.8383,0.8462,0.8383,0.8383,1757551,0
1975-08-25,0.8383,0.8547,0.8383,0.8547,837490,0
1975-08-26,0.8547,0.8547,0.8462,0.8462,695945,0
1975-08-27,0.8462,0.8547,0.8462,0.8462,920062,0
1975-08-28,0.8547,0.8788,0.8547,0.8788,1285725,0
1975-08-29,0.8788,0.8788,0.871,0.871,1150080,0
1975-09-02,0.871,0.8788,0.8625,0.8625,760820,0
1975-09-03,0.8625,0.8625,0.8547,0.8625,495416,0
1975-09-04,0.8625,0.871,0.8547,0.8625,412849,0
1975-09-05,0.8625,0.8625,0.8547,0.8547,808003,0
1975-09-08,0.8547,0.8547,0.8462,0.8547,784411,0
1975-09-09,0.8547,0.8625,0.8383,0.8462,1521641,0
1975-09-10,0.8304,0.8304,0.8219,0.8219,2005261,0
1975-09-11,0.8219,0.8383,0.8219,0.8304,1155974,0
1975-09-12,0.8304,0.8383,0.8304,0.8304,642864,0
1975-09-15,0.8304,0.8304,0.8219,0.8219,1669084,0
1975-09-16,0.8219,0.8219,0.8139,0.8219,920062,0
1975-09-17,0.8219,0.8219,0.8139,0.8139,678249,0
1975-09-18,0.8139,0.8383,0.8139,0.8304,1108793,0
1975-09-19,0.8383,0.8625,0.8383,0.8547,2595044,0
1975-09-22,0.8547,0.8625,0.8383,0.8383,5508575,0
1975-09-23,0.8304,0.8304,0.8059,0.8139,4387984,0
1975-09-24,0.8139,0.8219,0.8139,0.8139,1079303,0
1975-09-25,0.8139,0.8139,0.8059,0.8059,1745757,0
1975-09-26,0.8059,0.8139,0.8059,0.8139,1368299,0
1975-09-29,0.8139,0.8139,0.7975,0.7975,967245,0
1975-09-30,0.7975,0.7975,0.7975,0.7975,1226749,0
1975-10-01,0.8059,0.8219,0.8059,0.8059,1409576,0
1975-10-02,0.8059,0.8219,0.8059,0.8219,2129116,0
1975-10-03,0.8219,0.8219,0.8219,0.8219,1268038,0
1975-10-06,0.8219,0.8383,0.8219,0.8383,2482988,0
1975-10-07,0.8383,0.8383,0.8304,0.8304,1444969,0
1975-10-08,0.8304,0.8625,0.8304,0.8625,5479086,0
1975-10-09,0.8625,0.8625,0.8547,0.8547,2571456,0
1975-10-10,0.8547,0.8547,0.8462,0.8462,1055711,0
1975-10-13,0.8462,0.8547,0.8462,0.8462,1462662,0
1975-10-14,0.8547,0.8625,0.8547,0.8625,3804105,0
1975-10-15,0.8625,0.8625,0.8547,0.8547,1226749,0
1975-10-16,0.8625,0.871,0.8625,0.8625,2707106,0
1975-10-17,0.8625,0.871,0.8625,0.871,1562926,0
1975-10-20,0.871,0.871,0.8625,0.871,1857815,0
1975-10-21,0.8788,0.8788,0.8788,0.8788,3161238,0
1975-10-22,0.8788,0.887,0.8788,0.887,2488883,0
1975-10-23,0.8953,0.9034,0.8953,0.9034,3355865,0
1975-10-24,0.9034,0.9116,0.9034,0.9034,943653,0
1975-10-27,0.9034,0.9116,0.9034,0.9034,1562926,0
1975-10-28,0.9116,0.9116,0.9116,0.9116,1686780,0
1975-10-29,0.9116,0.9116,0.9034,0.9116,2129116,0
1975-10-30,0.9116,0.9198,0.9116,0.9116,1692678,0
1975-10-31,0.9116,0.9116,0.9034,0.9034,1055711,0
1975-11-03,0.9034,0.9034,0.9034,0.9034,896468,0
1975-11-04,0.9034,0.9034,0.9034,0.9034,796209,0
1975-11-05,0.9034,0.9198,0.9034,0.9116,3013791,0
1975-11-06,0.9116,0.9198,0.9116,0.9198,1492155,0
1975-11-07,0.9198,0.9278,0.9198,0.9198,2076036,0
1975-11-10,0.9198,0.9198,0.9198,0.9198,1291623,0
1975-11-11,0.9198,0.9278,0.9198,0.9278,802106,0
1975-11-12,0.9278,0.9278,0.9278,0.9278,1008528,0
1975-11-13,0.9278,0.9278,0.9198,0.9198,1102894,0
1975-11-14,0.9198,0.9278,0.9198,0.9278,1586515,0
1975-11-17,0.9278,0.9359,0.9278,0.9359,1403685,0
1975-11-18,0.9359,0.9441,0.9359,0.9359,2294255,0
1975-11-19,0.9359,0.9441,0.9359,0.9359,996733,0
1975-11-20,0.9359,0.9441,0.9278,0.9359,1073405,0
1975-11-21,0.9359,0.9441,0.9359,0.9359,1214953,0
1975-11-24,0.9359,0.9441,0.9359,0.9441,1114690,0
1975-11-25,0.9441,0.952,0.9441,0.952,2046547,0
1975-11-26,0.952,0.9602,0.952,0.9602,1462662,0
1975-11-28,0.9602,0.9602,0.9441,0.952,1203159,0
1975-12-01,0.952,0.952,0.9441,0.9441,1020323,0
1975-12-02,0.9441,0.9441,0.9116,0.9116,1096996,0
1975-12-03,0.9116,0.9116,0.8953,0.8953,3226113,0
1975-12-04,0.8953,0.9034,0.887,0.9034,2412212,0
1975-12-05,0.9034,0.9034,0.887,0.887,1409576,0
1975-12-08,0.887,0.9034,0.8788,0.8953,2076036,0
1975-12-09,0.8953,0.9034,0.887,0.9034,678249,0
1975-12-10,0.9034,0.9034,0.8953,0.9034,1904998,0
1975-12-11,0.9116,0.9198,0.9116,0.9116,2960714,0
1975-12-12,0.9116,0.9116,0.9116,0.9116,1692678,0
1975-12-15,0.9116,0.9116,0.9034,0.9034,925961,0
1975-12-16,0.9034,0.9198,0.9034,0.9116,837490,0
1975-12-17,0.9198,0.9278,0.9198,0.9198,2530170,0
1975-12-18,0.9198,0.9278,0.9116,0.9198,1751656,0
1975-12-19,0.9198,0.9198,0.9116,0.9116,1038019,0
1975-12-22,0.9116,0.9116,0.9034,0.9034,825697,0
1975-12-23,0.9034,0.9034,0.8953,0.8953,1816530,0
1975-12-24,0.9034,0.9116,0.9034,0.9116,1268038,0
1975-12-26,0.9116,0.9198,0.9116,0.9198,625169,0
1975-12-29,0.9198,0.9198,0.9034,0.9116,831597,0
1975-12-30,0.9116,0.9116,0.9034,0.9034,908268,0
1975-12-31,0.9034,0.9198,0.9034,0.9116,566189,0
1976-01-02,0.9116,0.9198,0.9116,0.9116,701840,0
1976-01-05,0.9116,0.9278,0.9034,0.9198,1362399,0
1976-01-06,0.9198,0.9359,0.9198,0.9198,1433174,0
1976-01-07,0.9198,0.9441,0.9198,0.9198,2300154,0
1976-01-08,0.9198,0.9278,0.9198,0.9278,3751019,0
1976-01-09,0.9278,0.9359,0.9278,0.9278,1344708,0
1976-01-12,0.9278,0.9441,0.9278,0.9441,1067506,0
1976-01-13,0.9441,0.952,0.9278,0.9278,2081935,0
1976-01-14,0.9278,0.9278,0.9198,0.9278,3438438,0
1976-01-15,0.9278,0.9278,0.9116,0.9116,1775244,0
1976-01-16,0.9116,0.9198,0.9116,0.9116,1651393,0
1976-01-19,0.9116,0.9198,0.9116,0.9198,1604210,0
1976-01-20,0.9198,0.9198,0.9034,0.9034,3574084,0
1976-01-21,0.9034,0.9034,0.8788,0.887,4676982,0
1976-01-22,0.887,0.9034,0.8788,0.887,2807368,0
1976-01-23,0.887,0.9116,0.887,0.9116,2223482,0
1976-01-26,0.9116,0.9278,0.9116,0.9198,1840125,0
1976-01-27,0.9198,0.9359,0.9116,0.9278,2907630,0
1976-01-28,0.9278,0.9359,0.9278,0.9359,1132384,0
1976-01-29,0.9441,0.9685,0.9441,0.9685,3290992,0
1976-01-30,0.9685,0.9767,0.9685,0.9767,2264770,0
1976-02-02,0.9767,0.9767,0.9602,0.9685,3173034,0
1976-02-03,0.9685,0.9767,0.9685,0.9685,2140913,0
1976-02-04,0.9685,0.9767,0.9602,0.9602,2931225,0
1976-02-05,0.9602,0.9602,0.9359,0.9359,1315217,0
1976-02-06,0.9359,0.952,0.9278,0.9441,1344708,0
1976-02-09,0.9441,0.952,0.9441,0.9441,1279833,0
1976-02-10,0.9441,0.9441,0.9359,0.9441,2129116,0
1976-02-11,0.9441,0.9441,0.9359,0.9441,2654024,0
1976-02-12,0.9441,0.9441,0.9359,0.9359,1043918,0
1976-02-13,0.9359,0.9359,0.9359,0.9359,1474457,0
1976-02-17,0.9359,0.9359,0.9359,0.9359,1232650,0
1976-02-18,0.9359,0.9359,0.9198,0.9198,2093733,0
1976-02-19,0.9198,0.9278,0.9034,0.9034,6676349,0
1976-02-20,0.9034,0.9116,0.9034,0.9034,2612739,0
1976-02-23,0.9034,0.9034,0.887,0.9034,2217583,0
1976-02-24,0.9034,0.9034,0.8788,0.8788,2990198,0
1976-02-25,0.871,0.871,0.8547,0.8625,4163869,0
1976-02-26,0.8625,0.871,0.8625,0.8625,3467924,0
1976-02-27,0.8625,0.8625,0.8547,0.8625,3715634,0
1976-03-01,0.8625,0.871,0.8547,0.871,3403048,0
1976-03-02,0.8625,0.8625,0.8625,0.8625,2754290,0
1976-03-03,0.8625,0.8625,0.8547,0.8547,1804735,0
1976-03-04,0.8462,0.8462,0.8304,0.8383,2689415,0
1976-03-05,0.8383,0.8462,0.8383,0.8383,3001997,0
1976-03-08,0.8383,0.8462,0.8383,0.8462,1775244,0
1976-03-09,0.8625,0.871,0.8625,0.871,3857183,0
1976-03-10,0.871,0.8953,0.871,0.887,2022956,0
1976-03-11,0.887,0.8953,0.8788,0.887,4216948,0
1976-03-12,0.887,0.9034,0.887,0.887,1958081,0
1976-03-15,0.8788,0.8788,0.871,0.871,1692678,0
1976-03-16,0.871,0.8788,0.8625,0.871,2530170,0
1976-03-17,0.871,0.8788,0.871,0.871,1999364,0
1976-03-18,0.871,0.871,0.8625,0.8625,990833,0
1976-03-19,0.8625,0.871,0.8625,0.871,2241178,0
1976-03-22,0.871,0.871,0.8625,0.871,3515109,0
1976-03-23,0.871,0.8788,0.871,0.8788,2895836,0
1976-03-24,0.8953,0.9034,0.8953,0.9034,5591143,0
1976-03-25,0.9034,0.9034,0.8953,0.9034,1987569,0
1976-03-26,0.9034,0.9198,0.9034,0.9034,802106,0
1976-03-29,0.9034,0.9116,0.9034,0.9034,601580,0
1976-03-30,0.9034,0.9116,0.8953,0.8953,601580,0
1976-03-31,0.8953,0.9116,0.8953,0.9116,1521641,0
1976-04-01,0.9116,0.9116,0.9034,0.9116,790306,0
1976-04-02,0.9116,0.9116,0.9034,0.9116,1521641,0
1976-04-05,0.9198,0.9198,0.9198,0.9198,2518374,0
1976-04-06,0.9198,0.9198,0.9034,0.9034,3697941,0
1976-04-07,0.9034,0.9198,0.8953,0.9034,2907630,0
1976-04-08,0.9034,0.9034,0.887,0.8953,2158608,0
1976-04-09,0.8953,0.9034,0.887,0.8953,1091096,0
1976-04-12,0.8953,0.9034,0.8953,0.8953,1733963,0
1976-04-13,0.8953,0.9116,0.8953,0.9116,1533437,0
1976-04-14,0.9116,0.9116,0.9034,0.9034,1374195,0
1976-04-15,0.9034,0.9116,0.9034,0.9116,973141,0
1976-04-19,0.9116,0.9198,0.9116,0.9116,1963979,0
1976-04-20,0.9116,0.9116,0.9116,0.9116,6564288,0
1976-04-21,0.9116,0.9116,0.9034,0.9116,2034751,0
1976-04-22,0.9116,0.9116,0.9034,0.9034,1545230,0
1976-04-23,0.8953,0.8953,0.8788,0.8788,530805,0
1976-04-26,0.8788,0.887,0.871,0.871,1114690,0
1976-04-27,0.871,0.8788,0.8625,0.8625,2022956,0
1976-04-28,0.8625,0.871,0.8625,0.871,967245,0
1976-04-29,0.871,0.887,0.871,0.887,961350,0
1976-04-30,0.887,0.887,0.887,0.887,819798,0
1976-05-03,0.8788,0.8788,0.871,0.8788,654659,0
1976-05-04,0.8788,0.887,0.8788,0.887,1822431,0
1976-05-05,0.887,0.8953,0.8788,0.887,973141,0
1976-05-06,0.887,0.887,0.887,0.887,949551,0
1976-05-07,0.887,0.8953,0.887,0.887,772617,0
1976-05-10,0.887,0.9034,0.887,0.9034,2135015,0
1976-05-11,0.9034,0.9034,0.8953,0.9034,1893204,0
1976-05-12,0.8953,0.8953,0.887,0.887,1332911,0
1976-05-13,0.887,0.887,0.8788,0.8788,1085201,0
1976-05-14,0.8788,0.8788,0.871,0.871,1680880,0
1976-05-17,0.8625,0.8625,0.8625,0.8625,642864,0
1976-05-18,0.8625,0.8625,0.8625,0.8625,2553762,0
1976-05-19,0.8625,0.8788,0.8625,0.871,1185461,0
1976-05-20,0.871,0.8788,0.871,0.8788,1055711,0
1976-05-21,0.8788,0.8788,0.871,0.8788,967245,0
1976-05-24,0.8788,0.8788,0.8625,0.8788,896468,0
1976-05-25,0.871,0.871,0.871,0.871,1474457,0
1976-05-26,0.8625,0.8625,0.8547,0.8625,2217583,0
1976-05-27,0.8625,0.8625,0.8625,0.8625,1132384,0
1976-05-28,0.8625,0.8788,0.8625,0.8788,1674985,0
1976-06-01,0.8788,0.8788,0.871,0.871,1291623,0
1976-06-02,0.871,0.871,0.8625,0.871,636968,0
1976-06-03,0.871,0.871,0.871,0.871,790306,0
1976-06-04,0.8625,0.8625,0.8462,0.8462,3692045,0
1976-06-07,0.8462,0.8462,0.8383,0.8462,1415479,0
1976-06-08,0.8462,0.8462,0.8383,0.8462,1639597,0
1976-06-09,0.8462,0.8547,0.8383,0.8383,1403685,0
1976-06-10,0.8383,0.8547,0.8383,0.8462,1816530,0
1976-06-11,0.8462,0.8547,0.8462,0.8462,1108793,0
1976-06-14,0.8547,0.8625,0.8547,0.8625,1385990,0
1976-06-15,0.8625,0.8625,0.8547,0.8547,1751656,0
1976-06-16,0.8547,0.8625,0.8547,0.8625,1002630,0
1976-06-17,0.8625,0.871,0.8625,0.8625,2229384,0
1976-06-18,0.871,0.8788,0.871,0.871,2123218,0
1976-06-21,0.871,0.871,0.8625,0.8625,1102894,0
1976-06-22,0.8625,0.871,0.8547,0.8547,642864,0
1976-06-23,0.8547,0.8625,0.8547,0.8547,1604210,0
1976-06-24,0.8547,0.8625,0.8383,0.8462,5184196,0
1976-06-25,0.8462,0.8547,0.8383,0.8462,1297523,0
1976-06-28,0.8462,0.8462,0.8383,0.8462,2276561,0
1976-06-29,0.8462,0.8547,0.8462,0.8547,1928591,0
1976-06-30,0.8547,0.8547,0.8462,0.8547,896468,0
1976-07-01,0.8547,0.8547,0.8462,0.8462,1256237,0
1976-07-02,0.8547,0.8625,0.8547,0.8547,1975777,0
1976-07-06,0.8547,0.8625,0.8547,0.8547,2766084,0
1976-07-07,0.8547,0.871,0.8547,0.8625,1509845,0
1976-07-08,0.8625,0.8625,0.8547,0.8625,4671083,0
1976-07-09,0.8625,0.871,0.8625,0.871,3007894,0
1976-07-12,0.871,0.8788,0.871,0.8788,2288356,0
1976-07-13,0.8788,0.8788,0.8788,0.8788,1669084,0
1976-07-14,0.8788,0.8953,0.8788,0.8953,3633064,0
1976-07-15,0.8953,0.8953,0.887,0.887,2665818,0
1976-07-16,0.887,0.8953,0.8788,0.8953,1798837,0
1976-07-19,0.8953,0.8953,0.887,0.8953,1450868,0
1976-07-20,0.887,0.887,0.871,0.8788,3320476,0
1976-07-21,0.8788,0.887,0.8788,0.8788,1138278,0
1976-07-22,0.8788,0.8788,0.8788,0.8788,1191362,0
1976-07-23,0.8788,0.8788,0.871,0.8788,1686780,0
1976-07-26,0.8788,0.8788,0.871,0.8788,925961,0
1976-07-27,0.8788,0.8788,0.8788,0.8788,1220853,0
1976-07-28,0.8788,0.8788,0.871,0.8788,631070,0
1976-07-29,0.8788,0.8788,0.871,0.8788,808003,0
1976-07-30,0.8788,0.8788,0.871,0.871,1091096,0
1976-08-02,0.871,0.8788,0.871,0.871,690047,0
1976-08-03,0.871,0.887,0.871,0.887,1344708,0
1976-08-04,0.887,0.887,0.8788,0.887,1279833,0
1976-08-05,0.887,0.887,0.8788,0.8788,1002630,0
1976-08-06,0.8788,0.8788,0.8788,0.8788,1374195,0
1976-08-09,0.8788,0.8788,0.8788,0.8788,530805,0
1976-08-10,0.8788,0.887,0.8788,0.887,1533437,0
1976-08-11,0.887,0.8953,0.8788,0.8788,2754290,0
1976-08-12,0.8788,0.8788,0.871,0.8788,843392,0
1976-08-13,0.8788,0.8788,0.871,0.871,1787043,0
1976-08-16,0.871,0.871,0.8625,0.871,2064243,0
1976-08-17,0.871,0.871,0.871,0.871,2388621,0
1976-08-18,0.871,0.871,0.871,0.871,979041,0
1976-08-19,0.871,0.871,0.8625,0.871,1551129,0
1976-08-20,0.871,0.871,0.8625,0.8625,1138278,0
1976-08-23,0.8625,0.871,0.8625,0.871,1733963,0
1976-08-24,0.871,0.8788,0.871,0.871,1155974,0
1976-08-25,0.871,0.887,0.871,0.887,1733963,0
1976-08-26,0.887,0.887,0.871,0.8788,1910899,0
1976-08-27,0.8788,0.887,0.8788,0.887,725432,0
1976-08-30,0.887,0.8953,0.887,0.8953,1403685,0
1976-08-31,0.8953,0.9034,0.8953,0.9034,2512476,0
1976-09-01,0.9034,0.9198,0.8953,0.9198,2011160,0
1976-09-02,0.9198,0.9198,0.9116,0.9116,2176298,0
1976-09-03,0.9116,0.9198,0.9116,0.9116,1710371,0
1976-09-07,0.9116,0.9198,0.9116,0.9198,1409576,0
1976-09-08,0.9198,0.9198,0.9116,0.9116,1096996,0
1976-09-09,0.9116,0.9116,0.9116,0.9116,796209,0
1976-09-10,0.9116,0.9116,0.9034,0.9116,831597,0
1976-09-13,0.9116,0.9116,0.9034,0.9034,684148,0
1976-09-14,0.9034,0.9116,0.9034,0.9116,1073405,0
1976-09-15,0.9116,0.9198,0.9116,0.9116,672352,0
1976-09-16,0.9116,0.9198,0.9116,0.9198,1775244,0
1976-09-17,0.9198,0.9441,0.9198,0.9359,2188094,0
1976-09-20,0.9441,0.952,0.9441,0.952,1138278,0
1976-09-21,0.952,0.9685,0.952,0.9602,1810635,0
1976-09-22,0.9602,0.9685,0.952,0.952,3568191,0
1976-09-23,0.952,0.9602,0.952,0.9602,2117323,0
1976-09-24,0.9602,0.9602,0.952,0.952,973141,0
1976-09-27,0.952,0.9685,0.952,0.9685,1981673,0
1976-09-28,0.9685,0.9685,0.952,0.952,1733963,0
1976-09-29,0.952,0.952,0.9359,0.9359,2217583,0
1976-09-30,0.9359,0.9441,0.9198,0.9198,2117323,0
1976-10-01,0.9198,0.9198,0.9034,0.9034,1863717,0
1976-10-04,0.9034,0.9116,0.9034,0.9034,1026221,0
1976-10-05,0.9034,0.9034,0.8953,0.9034,1209053,0
1976-10-06,0.9034,0.9116,0.8953,0.9116,2076036,0
1976-10-07,0.9116,0.9198,0.9116,0.9198,1781145,0
1976-10-08,0.9198,0.9198,0.9034,0.9034,1032120,0
1976-10-11,0.9034,0.9034,0.8953,0.9034,884673,0
1976-10-12,0.9034,0.9034,0.887,0.8953,861084,0
1976-10-13,0.8953,0.9034,0.887,0.9034,1038019,0
1976-10-14,0.8953,0.8953,0.887,0.8953,754926,0
1976-10-15,0.8953,0.8953,0.887,0.8953,1220853,0
1976-10-18,0.8953,0.9034,0.887,0.8953,2571456,0
1976-10-19,0.887,0.887,0.8788,0.8788,1421378,0
1976-10-20,0.871,0.871,0.871,0.871,2288356,0
1976-10-21,0.871,0.8788,0.871,0.871,1468563,0
1976-10-22,0.871,0.8788,0.8625,0.8625,855184,0
1976-10-25,0.8625,0.8625,0.8625,0.8625,448237,0
1976-10-26,0.8625,0.871,0.8625,0.871,937754,0
1976-10-27,0.871,0.871,0.8625,0.871,1527538,0
1976-10-28,0.871,0.871,0.8625,0.8625,1427276,0
1976-10-29,0.8625,0.871,0.8625,0.871,1627803,0
1976-11-01,0.871,0.871,0.8625,0.871,1291623,0
1976-11-03,0.871,0.871,0.8547,0.8625,1173670,0
1976-11-04,0.8625,0.871,0.8625,0.8625,4771347,0
1976-11-05,0.8625,0.871,0.8547,0.8547,1757551,0
1976-11-08,0.8462,0.8462,0.8304,0.8304,2217583,0
1976-11-09,0.8304,0.8383,0.8219,0.8219,2040652,0
1976-11-10,0.8219,0.8219,0.7975,0.8059,3727427,0
1976-11-11,0.8059,0.8219,0.8059,0.8219,872881,0
1976-11-12,0.8219,0.8219,0.8139,0.8139,2040652,0
1976-11-15,0.8139,0.8219,0.8139,0.8219,878777,0
1976-11-16,0.8304,0.8462,0.8304,0.8383,1444969,0
1976-11-17,0.8383,0.8462,0.8304,0.8304,1238546,0
1976-11-18,0.8304,0.8462,0.8219,0.8383,979041,0
1976-11-19,0.8383,0.8383,0.8059,0.8059,1527538,0
1976-11-22,0.8059,0.8219,0.8059,0.8139,872881,0
1976-11-23,0.8139,0.8139,0.8059,0.8059,1592413,0
1976-11-24,0.8059,0.8059,0.8059,0.8059,2146812,0
1976-11-26,0.8059,0.8139,0.8059,0.8139,648762,0
1976-11-29,0.8059,0.8059,0.8059,0.8059,931855,0
1976-11-30,0.7975,0.7975,0.7893,0.7893,2229384,0
1976-12-01,0.7812,0.7812,0.7653,0.7734,7608203,0
1976-12-02,0.7734,0.7734,0.7406,0.7489,7165865,0
1976-12-03,0.7489,0.7653,0.7406,0.7653,3432540,0
1976-12-06,0.7653,0.7734,0.7568,0.7568,4311317,0
1976-12-07,0.7568,0.7653,0.7489,0.7489,2954813,0
1976-12-08,0.7489,0.7489,0.7323,0.7406,7867708,0
1976-12-09,0.7406,0.7406,0.7323,0.7406,5390618,0
1976-12-10,0.7406,0.7489,0.7406,0.7406,2606843,0
1976-12-13,0.7406,0.7489,0.7406,0.7489,3114054,0
1976-12-14,0.7489,0.7489,0.7406,0.7489,5933217,0
1976-12-15,0.7489,0.7568,0.7489,0.7489,2571456,0
1976-12-16,0.7489,0.7489,0.7406,0.7406,2606843,0
1976-12-17,0.7406,0.7489,0.7406,0.7406,4488247,0
1976-12-20,0.7406,0.7406,0.7323,0.7323,2370928,0
1976-12-21,0.7323,0.7406,0.7244,0.7323,4270029,0
1976-12-22,0.7323,0.7406,0.7323,0.7323,3349969,0
1976-12-23,0.7323,0.7489,0.7323,0.7406,3084567,0
1976-12-27,0.7489,0.7653,0.7489,0.7653,2264770,0
1976-12-28,0.7653,0.7734,0.7653,0.7734,3686147,0
1976-12-29,0.7734,0.7812,0.7734,0.7812,3267400,0
1976-12-30,0.7812,0.8059,0.7812,0.8059,1521641,0
1976-12-31,0.7975,0.7975,0.7893,0.7893,1846022,0
1977-01-03,0.7812,0.7893,0.7812,0.7893,1061612,0
1977-01-04,0.7893,0.7893,0.7812,0.7812,1226749,0
1977-01-05,0.7812,0.7812,0.7734,0.7812,1273931,0
1977-01-06,0.7812,0.7893,0.7812,0.7812,2347339,0
1977-01-07,0.7812,0.7812,0.7812,0.7812,1185461,0
1977-01-10,0.7812,0.7812,0.7734,0.7812,1798837,0
1977-01-11,0.7812,0.7812,0.7653,0.7734,884673,0
1977-01-12,0.7653,0.7653,0.7568,0.7568,2406313,0
1977-01-13,0.7568,0.7653,0.7568,0.7653,2005261,0
1977-01-14,0.7653,0.7653,0.7489,0.7489,2948913,0
1977-01-17,0.7489,0.7489,0.7406,0.7406,1828330,0
1977-01-18,0.7406,0.7406,0.7323,0.7323,1946286,0
1977-01-19,0.7323,0.7323,0.7323,0.7323,2760184,0
1977-01-20,0.7323,0.7323,0.7161,0.7244,3308680,0
1977-01-21,0.7244,0.7244,0.7161,0.7244,2359135,0
1977-01-24,0.7244,0.7244,0.7161,0.7161,2123218,0
1977-01-25,0.7161,0.7244,0.7161,0.7161,1238546,0
1977-01-26,0.7161,0.7161,0.6999,0.6999,2795571,0
1977-01-27,0.6999,0.6999,0.6674,0.6674,3686147,0
1977-01-28,0.6674,0.6917,0.6674,0.6755,3780513,0
1977-01-31,0.6755,0.6837,0.6755,0.6837,2506578,0
1977-02-01,0.6917,0.7082,0.6917,0.7082,3043283,0
1977-02-02,0.7082,0.7244,0.7082,0.7082,2341440,0
1977-02-03,0.7082,0.7082,0.6999,0.6999,2636329,0
1977-02-04,0.6999,0.7082,0.6999,0.6999,1733963,0
1977-02-07,0.6999,0.7082,0.6917,0.6999,2064243,0
1977-02-08,0.6999,0.6999,0.6917,0.6917,872881,0
1977-02-09,0.6837,0.6837,0.6755,0.6837,2376826,0
1977-02-10,0.6837,0.6917,0.6755,0.6755,2524270,0
1977-02-11,0.6755,0.6755,0.6593,0.6593,3420742,0
1977-02-14,0.6593,0.6755,0.6593,0.6674,2913528,0
1977-02-15,0.6755,0.6837,0.6755,0.6755,3285091,0
1977-02-16,0.6755,0.6837,0.6755,0.6837,1857815,0
1977-02-17,0.6837,0.6837,0.6674,0.6674,1757551,0
1977-02-18,0.6755,0.6755,0.6674,0.6755,1380092,0
1977-02-22,0.6755,0.6837,0.6755,0.6755,1580620,0
1977-02-23,0.6755,0.6755,0.6674,0.6755,961350,0
1977-02-24,0.6755,0.6755,0.6674,0.6674,1798837,0
1977-02-25,0.6674,0.6674,0.6674,0.6674,1769348,0
1977-02-28,0.6674,0.6755,0.6674,0.6755,996733,0
1977-03-01,0.6837,0.6999,0.6837,0.6999,2954813,0
1977-03-02,0.6999,0.6999,0.6917,0.6917,984938,0
1977-03-03,0.6917,0.6999,0.6837,0.6917,1739861,0
1977-03-04,0.6917,0.6999,0.6917,0.6999,2943016,0
1977-03-07,0.6999,0.7161,0.6999,0.7161,2247076,0
1977-03-08,0.7161,0.7244,0.7161,0.7161,1987569,0
1977-03-09,0.7161,0.7161,0.7082,0.7082,1273931,0
1977-03-10,0.7082,0.7161,0.6999,0.7161,2005261,0
1977-03-11,0.7161,0.7244,0.7161,0.7161,2689415,0
1977-03-14,0.7161,0.7244,0.7161,0.7244,2140913,0
1977-03-15,0.7323,0.7406,0.7323,0.7323,1509845,0
1977-03-16,0.7323,0.7323,0.7323,0.7323,1710371,0
1977-03-17,0.7323,0.7406,0.7323,0.7406,1899102,0
1977-03-18,0.7323,0.7323,0.7323,0.7323,1975777,0
1977-03-21,0.7323,0.7323,0.7323,0.7323,2465294,0
1977-03-22,0.7323,0.7323,0.7244,0.7323,1545230,0
1977-03-23,0.7323,0.7323,0.7161,0.7161,2205789,0
1977-03-24,0.7161,0.7244,0.7082,0.7161,2577352,0
1977-03-25,0.7082,0.7082,0.6999,0.6999,2654024,0
1977-03-28,0.6999,0.6999,0.6999,0.6999,2188094,0
1977-03-29,0.6999,0.6999,0.6917,0.6999,1733963,0
1977-03-30,0.6999,0.7082,0.6837,0.6837,2370928,0
1977-03-31,0.6837,0.6917,0.6755,0.6837,2300154,0
1977-04-01,0.6837,0.6917,0.6837,0.6917,2099628,0
1977-04-04,0.6917,0.6917,0.6755,0.6755,1250341,0
1977-04-05,0.6755,0.6837,0.6755,0.6837,1674985,0
1977-04-06,0.6837,0.6837,0.6755,0.6755,1828330,0
1977-04-07,0.6755,0.6837,0.6755,0.6755,2064243,0
1977-04-11,0.6755,0.6755,0.6755,0.6755,2925323,0
1977-04-12,0.6755,0.6837,0.6755,0.6837,1745757,0
1977-04-13,0.6837,0.6837,0.6755,0.6837,2311950,0
1977-04-14,0.6917,0.6917,0.6917,0.6917,2223482,0
1977-04-15,0.6917,0.6917,0.6917,0.6917,2477090,0
1977-04-18,0.6917,0.6917,0.6837,0.6837,1038019,0
1977-04-19,0.6837,0.6837,0.6837,0.6837,1327013,0
1977-04-20,0.6837,0.6917,0.6837,0.6917,3385356,0
1977-04-21,0.6917,0.6999,0.6837,0.6837,2482988,0
1977-04-22,0.6755,0.6755,0.6593,0.6593,3355865,0
1977-04-25,0.6593,0.6593,0.6347,0.6347,2771980,0
1977-04-26,0.6347,0.643,0.6347,0.6347,2748386,0
1977-04-27,0.643,0.6509,0.643,0.643,2848650,0
1977-04-28,0.643,0.6509,0.643,0.643,2488883,0
1977-04-29,0.643,0.6509,0.643,0.643,1250341,0
1977-05-02,0.643,0.643,0.643,0.643,1722167,0
1977-05-03,0.643,0.6593,0.643,0.6509,1781145,0
1977-05-04,0.6509,0.6674,0.6509,0.6593,3261501,0
1977-05-05,0.6674,0.6755,0.6674,0.6755,1704474,0
1977-05-06,0.6755,0.6755,0.6674,0.6674,1840125,0
1977-05-09,0.6674,0.6674,0.6509,0.6593,1509845,0
1977-05-10,0.6593,0.6593,0.6509,0.6593,4653388,0
1977-05-11,0.6593,0.6593,0.643,0.643,1781145,0
1977-05-12,0.643,0.643,0.6347,0.643,2689415,0
1977-05-13,0.643,0.6593,0.643,0.6593,2659920,0
1977-05-16,0.6674,0.6674,0.6593,0.6674,843392,0
1977-05-17,0.6674,0.6837,0.6674,0.6837,1639597,0
1977-05-18,0.6917,0.6999,0.6917,0.6917,4712368,0
1977-05-19,0.6917,0.6999,0.6917,0.6917,1533437,0
1977-05-20,0.6917,0.6917,0.6837,0.6837,3108154,0
1977-05-23,0.6837,0.6837,0.6674,0.6755,1863717,0
1977-05-24,0.6755,0.6755,0.6674,0.6755,2022956,0
1977-05-25,0.6755,0.6755,0.6593,0.6593,3674351,0
1977-05-26,0.6593,0.6755,0.6593,0.6674,2400416,0
1977-05-27,0.6674,0.6755,0.6674,0.6674,1474457,0
1977-05-31,0.6674,0.6674,0.6593,0.6674,2058347,0
1977-06-01,0.6674,0.6674,0.6674,0.6674,2341440,0
1977-06-02,0.6674,0.6755,0.6674,0.6674,1055711,0
1977-06-03,0.6755,0.6917,0.6755,0.6917,3137644,0
1977-06-06,0.6917,0.6999,0.6755,0.6755,2211687,0
1977-06-07,0.6755,0.6917,0.6755,0.6917,2087832,0
1977-06-08,0.6917,0.7082,0.6917,0.6999,3031485,0
1977-06-09,0.6999,0.6999,0.6917,0.6999,1321117,0
1977-06-10,0.6999,0.6999,0.6917,0.6999,3249705,0
1977-06-13,0.6999,0.7082,0.6999,0.7082,7189458,0
1977-06-14,0.7082,0.7244,0.7082,0.7244,2866345,0
1977-06-15,0.7244,0.7244,0.7161,0.7161,2111426,0
1977-06-16,0.7161,0.7244,0.7082,0.7244,3804105,0
1977-06-17,0.7244,0.7244,0.7161,0.7244,1439072,0
1977-06-20,0.7244,0.7323,0.7244,0.7323,2176298,0
1977-06-21,0.7323,0.7489,0.7323,0.7489,3102258,0
1977-06-22,0.7406,0.7406,0.7323,0.7323,5154703,0
1977-06-23,0.7323,0.7406,0.7323,0.7406,1521641,0
1977-06-24,0.7406,0.7489,0.7406,0.7406,984938,0
1977-06-27,0.7406,0.7489,0.7406,0.7406,1120587,0
1977-06-28,0.7406,0.7406,0.7406,0.7406,1904998,0
1977-06-29,0.7406,0.7406,0.7244,0.7323,3373560,0
1977-06-30,0.7323,0.7323,0.7161,0.7244,1869614,0
1977-07-01,0.7244,0.7244,0.7161,0.7161,920062,0
1977-07-05,0.7161,0.7244,0.7161,0.7244,1332911,0
1977-07-06,0.7244,0.7244,0.7161,0.7161,1462662,0
1977-07-07,0.7161,0.7161,0.7161,0.7161,1633700,0
1977-07-08,0.7161,0.7244,0.7161,0.7161,1279833,0
1977-07-11,0.7161,0.7161,0.7082,0.7082,10468654,0
1977-07-12,0.7082,0.7082,0.6999,0.6999,2335542,0
1977-07-13,0.6999,0.7082,0.6999,0.7082,1220853,0
1977-07-15,0.7082,0.7082,0.6999,0.7082,2789675,0
1977-07-18,0.7082,0.7082,0.7082,0.7082,1993469,0
1977-07-19,0.7082,0.7161,0.7082,0.7161,2783775,0
1977-07-20,0.7161,0.7244,0.7161,0.7244,1409576,0
1977-07-21,0.7244,0.7244,0.7161,0.7161,4323108,0
1977-07-22,0.7161,0.7244,0.7082,0.7161,1651393,0
1977-07-25,0.7161,0.7161,0.7161,0.7161,902370,0
1977-07-26,0.7161,0.7161,0.7082,0.7082,1710371,0
1977-07-27,0.7082,0.7161,0.6999,0.6999,2907630,0
1977-07-28,0.6999,0.7082,0.6999,0.7082,1515742,0
1977-07-29,0.7082,0.7082,0.6999,0.7082,1073405,0
1977-08-01,0.7082,0.7082,0.6999,0.7082,802106,0
1977-08-02,0.7082,0.7082,0.6999,0.6999,1026221,0
1977-08-03,0.6999,0.7161,0.6999,0.7161,1745757,0
1977-08-04,0.7161,0.7244,0.7082,0.7161,1509845,0
1977-08-05,0.7161,0.7161,0.7161,0.7161,1002630,0
1977-08-08,0.7161,0.7161,0.7082,0.7082,808003,0
1977-08-09,0.7082,0.7161,0.7082,0.7082,973141,0
1977-08-10,0.7082,0.7244,0.7082,0.7244,1079303,0
1977-08-11,0.7244,0.7244,0.7161,0.7161,4800836,0
1977-08-12,0.7161,0.7323,0.7161,0.7244,1391889,0
1977-08-15,0.7244,0.7244,0.7244,0.7244,3391254,0
1977-08-16,0.7244,0.7244,0.7161,0.7244,2447601,0
1977-08-17,0.7244,0.7406,0.7244,0.7323,1256237,0
1977-08-18,0.7323,0.7489,0.7323,0.7489,2465294,0
1977-08-19,0.7489,0.7653,0.7489,0.7568,3385356,0
1977-08-22,0.7653,0.7734,0.7653,0.7653,3403048,0
1977-08-23,0.7653,0.7734,0.7568,0.7568,3119952,0
1977-08-24,0.7568,0.7653,0.7568,0.7568,4688777,0
1977-08-25,0.7568,0.7568,0.7489,0.7489,2376826,0
1977-08-26,0.7489,0.7489,0.7406,0.7406,1527538,0
1977-08-29,0.7489,0.7568,0.7489,0.7568,3692045,0
1977-08-30,0.7568,0.7568,0.7406,0.7406,2506578,0
1977-08-31,0.7406,0.7406,0.7323,0.7406,1639597,0
1977-09-01,0.7489,0.7568,0.7489,0.7489,1539335,0
1977-09-02,0.7489,0.7568,0.7406,0.7489,1132384,0
1977-09-06,0.7489,0.7568,0.7489,0.7489,583889,0
1977-09-07,0.7489,0.7568,0.7489,0.7568,566189,0
1977-09-08,0.7568,0.7568,0.7489,0.7489,1769348,0
1977-09-09,0.7406,0.7406,0.7406,0.7406,1032120,0
1977-09-12,0.7406,0.7406,0.7323,0.7406,925961,0
1977-09-13,0.7406,0.7406,0.7323,0.7406,1079303,0
1977-09-14,0.7406,0.7406,0.7406,0.7406,749025,0
1977-09-15,0.7406,0.7489,0.7406,0.7489,1503946,0
1977-09-16,0.7489,0.7489,0.7406,0.7489,1722167,0
1977-09-19,0.7489,0.7489,0.7406,0.7406,1763451,0
1977-09-20,0.7406,0.7489,0.7406,0.7489,1751656,0
1977-09-21,0.7489,0.7568,0.7406,0.7406,2612739,0
1977-09-22,0.7406,0.7489,0.7406,0.7406,1958081,0
1977-09-23,0.7406,0.7489,0.7406,0.7406,2819166,0
1977-09-26,0.7406,0.7489,0.7406,0.7489,990833,0
1977-09-27,0.7489,0.7568,0.7489,0.7489,1238546,0
1977-09-28,0.7489,0.7568,0.7406,0.7489,1468563,0
1977-09-29,0.7489,0.7568,0.7489,0.7568,2406313,0
1977-09-30,0.7568,0.7653,0.7568,0.7568,1527538,0
1977-10-03,0.7568,0.7568,0.7568,0.7568,1203159,0
1977-10-04,0.7568,0.7653,0.7568,0.7653,2093733,0
1977-10-05,0.7568,0.7568,0.7489,0.7489,3898466,0
1977-10-06,0.7489,0.7568,0.7489,0.7489,1303420,0
1977-10-07,0.7489,0.7568,0.7489,0.7489,1645495,0
1977-10-10,0.7489,0.7489,0.7406,0.7489,701840,0
1977-10-11,0.7489,0.7489,0.7406,0.7406,2677615,0
1977-10-12,0.7406,0.7406,0.7323,0.7406,1533437,0
1977-10-13,0.7406,0.7406,0.7323,0.7323,1798837,0
1977-10-14,0.7323,0.7406,0.7323,0.7406,1250341,0
1977-10-17,0.7406,0.7489,0.7406,0.7489,1480355,0
1977-10-18,0.7489,0.7489,0.7489,0.7489,2152709,0
1977-10-19,0.7489,0.7489,0.7244,0.7323,4889302,0
1977-10-20,0.7323,0.7323,0.7244,0.7244,3491518,0
1977-10-21,0.7244,0.7323,0.7244,0.7323,1055711,0
1977-10-24,0.7323,0.7323,0.7244,0.7323,1952184,0
1977-10-25,0.7244,0.7244,0.7161,0.7244,3609473,0
1977-10-26,0.7244,0.7406,0.7161,0.7406,2701207,0
1977-10-27,0.7406,0.7568,0.7406,0.7568,3125849,0
1977-10-28,0.7568,0.7653,0.7489,0.7568,4423375,0
1977-10-31,0.7568,0.7653,0.7568,0.7568,3344071,0
1977-11-01,0.7489,0.7489,0.7489,0.7489,1698576,0
1977-11-02,0.7489,0.7489,0.7323,0.7323,3066874,0
1977-11-03,0.7323,0.7323,0.7161,0.7161,3851282,0
1977-11-04,0.7161,0.7244,0.7161,0.7244,3556394,0
1977-11-07,0.7244,0.7406,0.7244,0.7406,1910899,0
1977-11-08,0.7406,0.7406,0.7244,0.7323,1704474,0
1977-11-09,0.7323,0.7406,0.7323,0.7406,1698576,0
1977-11-10,0.7406,0.7734,0.7406,0.7653,2211687,0
1977-11-11,0.7653,0.7653,0.7568,0.7568,1651393,0
1977-11-14,0.7653,0.7653,0.7568,0.7568,3821794,0
1977-11-15,0.7568,0.7734,0.7568,0.7653,4358499,0
1977-11-16,0.7653,0.7653,0.7568,0.7653,1303420,0
1977-11-17,0.7653,0.7653,0.7568,0.7568,1763451,0
1977-11-18,0.7568,0.7568,0.7489,0.7489,1657290,0
1977-11-21,0.7489,0.7568,0.7489,0.7568,937754,0
1977-11-22,0.7568,0.7653,0.7568,0.7653,2925323,0
1977-11-23,0.7653,0.7653,0.7653,0.7653,2553762,0
1977-11-25,0.7653,0.7653,0.7653,0.7653,1008528,0
1977-11-28,0.7653,0.7653,0.7568,0.7653,2087832,0
1977-11-29,0.7653,0.7653,0.7489,0.7489,1698576,0
1977-11-30,0.7489,0.7653,0.7489,0.7653,1327013,0
1977-12-01,0.7653,0.7893,0.7653,0.7734,3296890,0
1977-12-02,0.7734,0.7812,0.7734,0.7734,2105525,0
1977-12-05,0.7734,0.7812,0.7653,0.7653,1185461,0
1977-12-06,0.7653,0.7653,0.7489,0.7489,1804735,0
1977-12-07,0.7489,0.7568,0.7489,0.7568,2919428,0
1977-12-08,0.7568,0.7568,0.7489,0.7489,902370,0
1977-12-09,0.7489,0.7568,0.7489,0.7568,2217583,0
1977-12-12,0.7568,0.7568,0.7489,0.7489,1686780,0
1977-12-13,0.7489,0.7653,0.7489,0.7568,1356502,0
1977-12-14,0.7568,0.7653,0.7568,0.7653,1792941,0
1977-12-15,0.7653,0.7734,0.7568,0.7653,1332911,0
1977-12-16,0.7653,0.7653,0.7568,0.7653,1610108,0
1977-12-19,0.7653,0.7653,0.7489,0.7568,2972507,0
1977-12-20,0.7568,0.7568,0.7489,0.7568,1834224,0
1977-12-21,0.7568,0.7653,0.7568,0.7568,2282461,0
1977-12-22,0.7653,0.7812,0.7653,0.7734,3332274,0
1977-12-23,0.7734,0.7893,0.7734,0.7812,1739861,0
1977-12-27,0.7812,0.7893,0.7812,0.7893,1297523,0
1977-12-28,0.7893,0.7893,0.7812,0.7893,1598313,0
1977-12-29,0.7893,0.7975,0.7893,0.7975,1291623,0
1977-12-30,0.7975,0.7975,0.7893,0.7975,2052445,0
1978-01-03,0.7893,0.7893,0.7734,0.7734,1822431,0
1978-01-04,0.7734,0.7812,0.7653,0.7812,3385356,0
1978-01-05,0.7812,0.7812,0.7568,0.7568,3161238,0
1978-01-06,0.7568,0.7568,0.7406,0.7406,3119952,0
1978-01-09,0.7406,0.7406,0.7323,0.7323,2860450,0
1978-01-10,0.7323,0.7406,0.7161,0.7161,2376826,0
1978-01-11,0.7161,0.7244,0.7082,0.7161,2948913,0
1978-01-12,0.7161,0.7244,0.7161,0.7244,2070140,0
1978-01-13,0.7244,0.7323,0.7161,0.7244,1751656,0
1978-01-16,0.7244,0.7244,0.7161,0.7161,825697,0
1978-01-17,0.7161,0.7244,0.7161,0.7244,1916792,0
1978-01-18,0.7323,0.7406,0.7323,0.7406,1840125,0
1978-01-19,0.7406,0.7406,0.7323,0.7323,1503946,0
1978-01-20,0.7323,0.7323,0.7244,0.7244,831597,0
1978-01-23,0.7244,0.7323,0.7244,0.7244,1598313,0
1978-01-24,0.7244,0.7406,0.7244,0.7323,1439072,0
1978-01-25,0.7323,0.7323,0.7244,0.7323,1881404,0
1978-01-26,0.7323,0.7323,0.7244,0.7244,1409576,0
1978-01-27,0.7244,0.7244,0.7161,0.7161,1869614,0
1978-01-30,0.7161,0.7244,0.7161,0.7244,1244444,0
1978-01-31,0.7244,0.7323,0.7161,0.7244,2654024,0
1978-02-01,0.7244,0.7244,0.7161,0.7244,1521641,0
1978-02-02,0.7244,0.7323,0.7244,0.7244,837490,0
1978-02-03,0.7244,0.7323,0.7244,0.7323,636968,0
1978-02-06,0.7244,0.7244,0.7244,0.7244,548498,0
1978-02-07,0.7244,0.7323,0.7244,0.7323,713639,0
1978-02-08,0.7323,0.7406,0.7244,0.7323,1291623,0
1978-02-09,0.7323,0.7323,0.7323,0.7323,477722,0
1978-02-10,0.7323,0.7323,0.7323,0.7323,678249,0
1978-02-13,0.7323,0.7323,0.7323,0.7323,436440,0
1978-02-14,0.7323,0.7323,0.7244,0.7244,1120587,0
1978-02-15,0.7244,0.7244,0.7161,0.7244,2347339,0
1978-02-16,0.7161,0.7161,0.7082,0.7082,1433174,0
1978-02-17,0.7082,0.7082,0.6917,0.6917,1515742,0
1978-02-21,0.6917,0.6917,0.6917,0.6917,1161874,0
1978-02-22,0.6917,0.6917,0.6837,0.6837,1733963,0
1978-02-23,0.6837,0.6917,0.6837,0.6917,1616004,0
1978-02-24,0.6917,0.7161,0.6917,0.7082,2317847,0
1978-02-27,0.7082,0.7161,0.6999,0.7082,1810635,0
1978-02-28,0.6999,0.6999,0.6917,0.6999,1627803,0
1978-03-01,0.6999,0.6999,0.6917,0.6917,2919428,0
1978-03-02,0.6999,0.6999,0.6999,0.6999,1757551,0
1978-03-03,0.6999,0.7082,0.6999,0.7082,890571,0
1978-03-06,0.7082,0.7082,0.6999,0.7082,990833,0
1978-03-07,0.7082,0.7161,0.6999,0.7082,2135015,0
1978-03-08,0.7082,0.7161,0.7082,0.7161,1456764,0
1978-03-09,0.7161,0.7161,0.7161,0.7161,2335542,0
1978-03-10,0.7161,0.7244,0.7161,0.7244,3019689,0
1978-03-13,0.7244,0.7323,0.7244,0.7323,1574721,0
1978-03-14,0.7323,0.7323,0.7244,0.7244,2076036,0
1978-03-15,0.7244,0.7244,0.7082,0.7161,2052445,0
1978-03-16,0.7161,0.7244,0.7082,0.7244,931855,0
1978-03-17,0.7244,0.7323,0.7161,0.7244,1480355,0
1978-03-20,0.7244,0.7323,0.7244,0.7244,1769348,0
1978-03-21,0.7244,0.7244,0.7161,0.7161,1480355,0
1978-03-22,0.7161,0.7161,0.7082,0.7082,1385990,0
1978-03-23,0.7082,0.7161,0.7082,0.7082,1910899,0
1978-03-27,0.7082,0.7082,0.7082,0.7082,1008528,0
1978-03-28,0.7082,0.7161,0.7082,0.7161,3686147,0
1978-03-29,0.7161,0.7161,0.7161,0.7161,1191362,0
1978-03-30,0.7161,0.7161,0.7082,0.7161,1144179,0
1978-03-31,0.7082,0.7082,0.7082,0.7082,2435807,0
1978-04-03,0.7082,0.7082,0.6999,0.6999,1574721,0
1978-04-04,0.6999,0.6999,0.6999,0.6999,2005261,0
1978-04-05,0.6999,0.7082,0.6999,0.7082,1439072,0
1978-04-06,0.7082,0.7161,0.7082,0.7082,1232650,0
1978-04-07,0.7082,0.7082,0.6999,0.6999,1515742,0
1978-04-10,0.6999,0.7082,0.6917,0.6999,2418110,0
1978-04-11,0.6999,0.6999,0.6917,0.6917,1273931,0
1978-04-12,0.6917,0.6917,0.6837,0.6837,3220216,0
1978-04-13,0.6837,0.6917,0.6837,0.6917,2164502,0
1978-04-14,0.6999,0.7082,0.6999,0.7082,2984302,0
1978-04-17,0.7161,0.7244,0.7161,0.7161,4505946,0
1978-04-18,0.7161,0.7161,0.7082,0.7161,2512476,0
1978-04-19,0.7161,0.7161,0.7082,0.7161,3208419,0
1978-04-20,0.7244,0.7323,0.7244,0.7244,4818528,0
1978-04-21,0.7244,0.7323,0.7244,0.7244,2583249,0
1978-04-24,0.7244,0.7323,0.7244,0.7323,3904363,0
1978-04-25,0.7489,0.7568,0.7489,0.7568,7891296,0
1978-04-26,0.7568,0.7812,0.7568,0.7734,4653388,0
1978-04-27,0.7734,0.7734,0.7653,0.7734,3880776,0
1978-04-28,0.7734,0.7975,0.7734,0.7975,8003357,0
1978-05-01,0.7975,0.7975,0.7893,0.7975,5768078,0
1978-05-02,0.7975,0.7975,0.7812,0.7893,3851282,0
1978-05-03,0.7893,0.7893,0.7812,0.7812,2388621,0
1978-05-04,0.7734,0.7734,0.7568,0.7734,4830325,0
1978-05-05,0.7734,0.7812,0.7734,0.7734,4075403,0
1978-05-08,0.7734,0.7812,0.7734,0.7812,2530170,0
1978-05-09,0.7812,0.7812,0.7734,0.7734,4399783,0
1978-05-10,0.7734,0.7812,0.7734,0.7812,1769348,0
1978-05-11,0.7812,0.7812,0.7734,0.7812,2589146,0
1978-05-12,0.7812,0.7975,0.7812,0.7975,4564921,0
1978-05-15,0.8059,0.8139,0.7975,0.8139,3774610,0
1978-05-16,0.8219,0.8383,0.8219,0.8304,3043283,0
1978-05-17,0.8304,0.8304,0.8219,0.8219,2235277,0
1978-05-18,0.8219,0.8219,0.8059,0.8059,1645495,0
1978-05-19,0.8059,0.8059,0.7812,0.7893,2400416,0
1978-05-22,0.7893,0.8139,0.7812,0.8139,2618636,0
1978-05-23,0.8139,0.8219,0.8059,0.8139,2040652,0
1978-05-24,0.8059,0.8059,0.7975,0.7975,2683512,0
1978-05-25,0.7975,0.8139,0.7975,0.8059,1651393,0
1978-05-26,0.7975,0.7975,0.7893,0.7975,1745757,0
1978-05-30,0.7975,0.8059,0.7975,0.8059,1580620,0
1978-05-31,0.8059,0.8139,0.8059,0.8059,1963979,0
1978-06-01,0.8059,0.8219,0.8059,0.8219,3190731,0
1978-06-02,0.8304,0.8383,0.8304,0.8383,7165865,0
1978-06-05,0.8383,0.8547,0.8383,0.8547,3692045,0
1978-06-06,0.8547,0.871,0.8547,0.8547,5449597,0
1978-06-07,0.8547,0.8625,0.8547,0.8547,3285091,0
1978-06-08,0.8547,0.8625,0.8547,0.8625,2170403,0
1978-06-09,0.8625,0.8625,0.8547,0.8547,1527538,0
1978-06-12,0.8547,0.8625,0.8547,0.8547,3821794,0
1978-06-13,0.8547,0.8547,0.8462,0.8547,2866345,0
1978-06-14,0.8625,0.871,0.8625,0.871,11011253,0
1978-06-15,0.871,0.871,0.8625,0.8625,1846022,0
1978-06-16,0.8625,0.8625,0.8547,0.8547,1828330,0
1978-06-19,0.8547,0.8547,0.8547,0.8547,1055711,0
1978-06-20,0.8547,0.8625,0.8462,0.8462,2276561,0
1978-06-21,0.8462,0.8547,0.8462,0.8462,1787043,0
1978-06-22,0.8462,0.8547,0.8462,0.8547,1120587,0
1978-06-23,0.8547,0.8625,0.8547,0.8547,1014427,0
1978-06-26,0.8547,0.8547,0.8462,0.8462,1586515,0
1978-06-27,0.8462,0.8462,0.8383,0.8462,4417478,0
1978-06-28,0.8462,0.8462,0.8462,0.8462,1503946,0
1978-06-29,0.8462,0.8547,0.8462,0.8462,3007894,0
1978-06-30,0.8462,0.8547,0.8462,0.8547,4281828,0
1978-07-03,0.8547,0.8547,0.8547,0.8547,1415479,0
1978-07-05,0.8547,0.8547,0.8383,0.8462,1716270,0
1978-07-06,0.8462,0.8462,0.8383,0.8383,2182199,0
1978-07-07,0.8383,0.8462,0.8383,0.8462,973141,0
1978-07-10,0.8547,0.8788,0.8547,0.8788,3450233,0
1978-07-11,0.8788,0.8788,0.8625,0.8625,3585882,0
1978-07-12,0.8625,0.8625,0.8547,0.8547,1161874,0
1978-07-13,0.8547,0.8547,0.8462,0.8547,701840,0
1978-07-14,0.8547,0.8625,0.8547,0.8625,3780513,0
1978-07-17,0.8625,0.871,0.8625,0.871,1822431,0
1978-07-18,0.8625,0.8625,0.8547,0.8547,572091,0
1978-07-19,0.8547,0.871,0.8547,0.871,2282461,0
1978-07-20,0.871,0.8788,0.8625,0.871,4712368,0
1978-07-21,0.871,0.871,0.8625,0.871,1669084,0
1978-07-24,0.8625,0.8625,0.8625,0.8625,4211054,0
1978-07-25,0.8625,0.8625,0.8547,0.8625,1043918,0
1978-07-26,0.8625,0.8788,0.8625,0.8625,3019689,0
1978-07-27,0.8625,0.8625,0.8625,0.8625,1610108,0
1978-07-28,0.871,0.8788,0.871,0.8788,3585882,0
1978-07-31,0.8788,0.887,0.8788,0.887,3261501,0
1978-08-01,0.887,0.887,0.8788,0.887,2205789,0
1978-08-02,0.887,0.9034,0.8788,0.9034,5856546,0
1978-08-03,0.9034,0.9034,0.887,0.887,3019689,0
1978-08-04,0.887,0.8953,0.887,0.887,2058347,0
1978-08-07,0.8953,0.9034,0.8953,0.8953,1256237,0
1978-08-08,0.8953,0.8953,0.8953,0.8953,813900,0
1978-08-09,0.9034,0.9278,0.9034,0.9116,6587878,0
1978-08-10,0.9116,0.9198,0.9034,0.9116,1781145,0
1978-08-11,0.9116,0.9116,0.9034,0.9116,2087832,0
1978-08-14,0.9198,0.9198,0.9034,0.9034,1232650,0
1978-08-15,0.9034,0.9034,0.8953,0.9034,1533437,0
1978-08-16,0.9034,0.9116,0.9034,0.9116,1444969,0
1978-08-17,0.9116,0.9278,0.9116,0.9116,3090466,0
1978-08-18,0.9116,0.9116,0.9034,0.9034,625169,0
1978-08-21,0.9034,0.9034,0.887,0.887,1557027,0
1978-08-22,0.887,0.8953,0.8788,0.8953,2093733,0
1978-08-23,0.9034,0.9116,0.9034,0.9034,3933853,0
1978-08-24,0.9034,0.9116,0.8953,0.9116,2276561,0
1978-08-25,0.9116,0.9116,0.9034,0.9116,2099628,0
1978-08-28,0.9116,0.9116,0.9034,0.9034,471827,0
1978-08-29,0.9034,0.9116,0.8953,0.9034,1209053,0
1978-08-30,0.9034,0.9116,0.8953,0.9034,1226749,0
1978-08-31,0.9034,0.9034,0.887,0.887,973141,0
1978-09-01,0.887,0.8953,0.887,0.8953,1710371,0
1978-09-05,0.8953,0.8953,0.871,0.8953,1633700,0
1978-09-06,0.8953,0.9116,0.8953,0.9116,2205789,0
1978-09-07,0.9116,0.9116,0.9034,0.9034,996733,0
1978-09-08,0.9034,0.9278,0.9034,0.9278,1639597,0
1978-09-11,0.9278,0.9359,0.9278,0.9359,1138278,0
1978-09-12,0.9359,0.9359,0.9198,0.9278,2447601,0
1978-09-13,0.9278,0.9278,0.9116,0.9198,1273931,0
1978-09-14,0.9198,0.9198,0.9034,0.9034,1167770,0
1978-09-15,0.8953,0.8953,0.887,0.8953,2990198,0
1978-09-18,0.8953,0.8953,0.887,0.887,2518374,0
1978-09-19,0.887,0.8953,0.8788,0.8788,1586515,0
1978-09-20,0.8788,0.887,0.871,0.8788,3349969,0
1978-09-21,0.8788,0.8788,0.8625,0.871,1674985,0
1978-09-22,0.871,0.871,0.8625,0.871,872881,0
1978-09-25,0.871,0.871,0.871,0.871,330278,0
1978-09-26,0.871,0.8788,0.8625,0.871,2612739,0
1978-09-27,0.871,0.8788,0.8625,0.8625,1651393,0
1978-09-28,0.8625,0.871,0.8625,0.871,2771980,0
1978-09-29,0.871,0.8788,0.8625,0.871,2099628,0
1978-10-02,0.871,0.8788,0.871,0.8788,1728065,0
1978-10-03,0.8788,0.8788,0.871,0.8788,2477090,0
1978-10-04,0.8788,0.887,0.871,0.887,1191362,0
1978-10-05,0.887,0.8953,0.8788,0.8788,3574084,0
1978-10-06,0.8788,0.8788,0.8625,0.8625,3031485,0
1978-10-09,0.8625,0.871,0.8625,0.871,1191362,0
1978-10-10,0.871,0.871,0.8625,0.8625,2111426,0
1978-10-11,0.8625,0.871,0.8625,0.871,1710371,0
1978-10-12,0.871,0.871,0.8625,0.8625,2081935,0
1978-10-13,0.8625,0.8625,0.8625,0.8625,1663188,0
1978-10-16,0.8547,0.8547,0.8462,0.8462,2713004,0
1978-10-17,0.8462,0.8462,0.8462,0.8462,3173034,0
1978-10-18,0.8462,0.8462,0.8383,0.8383,2919428,0
1978-10-19,0.8383,0.8462,0.8219,0.8219,2164502,0
1978-10-20,0.8219,0.8219,0.8059,0.8139,6062970,0
1978-10-23,0.8139,0.8139,0.7975,0.8059,3373560,0
1978-10-24,0.8059,0.8059,0.7893,0.7975,2524270,0
1978-10-25,0.7975,0.7975,0.7893,0.7893,2565558,0
1978-10-26,0.7893,0.7893,0.7734,0.7734,4329011,0
1978-10-27,0.7734,0.7812,0.7734,0.7734,2830960,0
1978-10-30,0.7734,0.7812,0.7489,0.7812,4912894,0
1978-10-31,0.7812,0.7893,0.7734,0.7734,3916158,0
1978-11-01,0.7893,0.8139,0.7893,0.8139,4700572,0
1978-11-02,0.8139,0.8219,0.8059,0.8059,1840125,0
1978-11-03,0.8059,0.8139,0.7975,0.8059,2966613,0
1978-11-06,0.8059,0.8059,0.8059,0.8059,802106,0
1978-11-07,0.7975,0.7975,0.7975,0.7975,2140913,0
1978-11-08,0.7975,0.7975,0.7893,0.7975,2258868,0
1978-11-09,0.7975,0.8059,0.7975,0.7975,1751656,0
1978-11-10,0.7975,0.8059,0.7975,0.8059,530805,0
1978-11-13,0.8059,0.8059,0.7893,0.7893,749025,0
1978-11-14,0.7893,0.7975,0.7893,0.7893,1173670,0
1978-11-15,0.7975,0.8139,0.7975,0.8059,1987569,0
1978-11-16,0.8059,0.8219,0.8059,0.8219,1958081,0
1978-11-17,0.8219,0.8304,0.8219,0.8219,3585882,0
1978-11-20,0.8219,0.8304,0.8219,0.8219,1468563,0
1978-11-21,0.8219,0.8304,0.8219,0.8304,1073405,0
1978-11-22,0.8304,0.8304,0.8304,0.8304,2258868,0
1978-11-24,0.8304,0.8304,0.8304,0.8304,731333,0
1978-11-27,0.8304,0.8304,0.8219,0.8219,725432,0
1978-11-28,0.8219,0.8219,0.8139,0.8219,1214953,0
1978-11-29,0.8139,0.8139,0.8059,0.8139,1963979,0
1978-11-30,0.8139,0.8219,0.8139,0.8219,1049812,0
1978-12-01,0.8219,0.8219,0.8219,0.8219,896468,0
1978-12-04,0.8219,0.8304,0.8139,0.8139,2005261,0
1978-12-05,0.8139,0.8139,0.8059,0.8139,3509210,0
1978-12-06,0.8139,0.8139,0.8059,0.8139,2901733,0
1978-12-07,0.8139,0.8139,0.8059,0.8059,937754,0
1978-12-08,0.8059,0.8059,0.7975,0.7975,743127,0
1978-12-11,0.7975,0.7975,0.7893,0.7975,1963979,0
1978-12-12,0.7975,0.7975,0.7893,0.7893,2282461,0
1978-12-13,0.7812,0.7812,0.7734,0.7812,2648126,0
1978-12-14,0.7734,0.7734,0.7734,0.7734,1787043,0
1978-12-15,0.7734,0.7812,0.7734,0.7734,666453,0
1978-12-18,0.7653,0.7653,0.7568,0.7568,3933853,0
1978-12-19,0.7568,0.7653,0.7568,0.7653,3727427,0
1978-12-20,0.7653,0.7653,0.7568,0.7653,2046547,0
1978-12-21,0.7653,0.7653,0.7568,0.7653,3102258,0
1978-12-22,0.7734,0.7893,0.7734,0.7893,1220853,0
1978-12-26,0.7893,0.8139,0.7812,0.8139,1203159,0
1978-12-27,0.8059,0.8059,0.7893,0.7975,1138278,0
1978-12-28,0.7975,0.7975,0.7893,0.7893,1315217,0
1978-12-29,0.7893,0.7893,0.7812,0.7812,1816530,0
1979-01-02,0.7812,0.7812,0.7734,0.7812,2064243,0
1979-01-03,0.7812,0.7893,0.7812,0.7893,2117323,0
1979-01-04,0.7893,0.7975,0.7893,0.7975,4541335,0
1979-01-05,0.7975,0.7975,0.7893,0.7975,3314582,0
1979-01-08,0.7975,0.7975,0.7893,0.7975,2040652,0
1979-01-09,0.7975,0.8059,0.7893,0.7975,1621903,0
1979-01-10,0.7975,0.7975,0.7893,0.7893,1338806,0
1979-01-11,0.7893,0.7893,0.7893,0.7893,1698576,0
1979-01-12,0.7975,0.8139,0.7975,0.8059,2288356,0
1979-01-15,0.8059,0.8139,0.8059,0.8059,2606843,0
1979-01-16,0.8059,0.8059,0.7975,0.7975,2052445,0
1979-01-17,0.7975,0.8139,0.7975,0.8059,1592413,0
1979-01-18,0.8059,0.8139,0.8059,0.8059,2783775,0
1979-01-19,0.8059,0.8139,0.8059,0.8059,2459397,0
1979-01-22,0.8059,0.8139,0.8059,0.8059,1350604,0
1979-01-23,0.8059,0.8059,0.8059,0.8059,4836222,0
1979-01-24,0.8059,0.8139,0.8059,0.8059,943653,0
1979-01-25,0.8059,0.8059,0.7975,0.8059,1368299,0
1979-01-26,0.8139,0.8219,0.8139,0.8139,2736594,0
1979-01-29,0.8139,0.8139,0.8139,0.8139,1091096,0
1979-01-30,0.8139,0.8139,0.8059,0.8139,925961,0
1979-01-31,0.8139,0.8139,0.7975,0.8059,1627803,0
1979-02-01,0.7975,0.7975,0.7893,0.7893,2300154,0
1979-02-02,0.7893,0.7975,0.7812,0.7812,2760184,0
1979-02-05,0.7812,0.7812,0.7812,0.7812,1126487,0
1979-02-06,0.7812,0.7812,0.7734,0.7812,3108154,0
1979-02-07,0.7734,0.7734,0.7653,0.7653,3756921,0
1979-02-08,0.7653,0.7653,0.7568,0.7568,3621267,0
1979-02-09,0.7568,0.7568,0.7489,0.7489,2571456,0
1979-02-12,0.7489,0.7489,0.7406,0.7489,1380092,0
1979-02-13,0.7489,0.7568,0.7489,0.7568,3998730,0
1979-02-14,0.7568,0.7653,0.7568,0.7568,3072771,0
1979-02-15,0.7568,0.7568,0.7489,0.7568,1834224,0
1979-02-16,0.7568,0.7568,0.7489,0.7489,1043918,0
1979-02-20,0.7568,0.7568,0.7489,0.7568,1338806,0
1979-02-21,0.7568,0.7653,0.7568,0.7568,1232650,0
1979-02-22,0.7489,0.7489,0.7161,0.7244,6776606,0
1979-02-23,0.7244,0.7323,0.7244,0.7244,6110156,0
1979-02-26,0.7244,0.7323,0.7244,0.7323,2311950,0
1979-02-27,0.7323,0.7323,0.7161,0.7244,4936484,0
1979-02-28,0.7244,0.7244,0.7244,0.7244,2547859,0
1979-03-01,0.7244,0.7244,0.7244,0.7244,2541965,0
1979-03-02,0.7244,0.7323,0.7161,0.7161,2512476,0
1979-03-05,0.7161,0.7244,0.7161,0.7244,3798204,0
1979-03-06,0.7244,0.7244,0.7161,0.7244,4700572,0
1979-03-07,0.7244,0.7244,0.7244,0.7244,1769348,0
1979-03-08,0.7244,0.7323,0.7244,0.7323,2830960,0
1979-03-09,0.7406,0.7489,0.7406,0.7406,4187460,0
1979-03-12,0.7406,0.7653,0.7406,0.7653,2111426,0
1979-03-13,0.7653,0.7653,0.7568,0.7653,2713004,0
1979-03-14,0.7653,0.7653,0.7568,0.7568,1922692,0
1979-03-15,0.7568,0.7568,0.7406,0.7406,2595044,0
1979-03-16,0.7489,0.7489,0.7489,0.7489,2306054,0
1979-03-19,0.7489,0.7489,0.7489,0.7489,3473821,0
1979-03-20,0.7489,0.7489,0.7406,0.7406,3379458,0
1979-03-21,0.7406,0.7406,0.7323,0.7406,2335542,0
1979-03-22,0.7406,0.7489,0.7406,0.7406,3367661,0
1979-03-23,0.7406,0.7406,0.7323,0.7323,3904363,0
1979-03-26,0.7323,0.7323,0.7244,0.7244,2931225,0
1979-03-27,0.7244,0.7406,0.7244,0.7406,4069504,0
1979-03-28,0.7406,0.7406,0.7323,0.7323,3267400,0
1979-03-29,0.7323,0.7406,0.7323,0.7406,1728065,0
1979-03-30,0.7406,0.7406,0.7244,0.7323,3143543,0
1979-04-02,0.7323,0.7323,0.7244,0.7244,1875509,0
1979-04-03,0.7244,0.7406,0.7244,0.7406,3579983,0
1979-04-04,0.7489,0.7568,0.7489,0.7489,2907630,0
1979-04-05,0.7489,0.7489,0.7406,0.7489,2937121,0
1979-04-06,0.7489,0.7489,0.7489,0.7489,1551129,0
1979-04-09,0.7489,0.7489,0.7406,0.7406,5201888,0
1979-04-10,0.7406,0.7406,0.7323,0.7406,3426641,0
1979-04-11,0.7406,0.7406,0.7323,0.7406,2005261,0
1979-04-12,0.7406,0.7406,0.7323,0.7323,2400416,0
1979-04-16,0.7323,0.7323,0.7244,0.7244,4500047,0
1979-04-17,0.7244,0.7323,0.7244,0.7323,2884037,0
1979-04-18,0.7323,0.7489,0.7323,0.7406,2659920,0
1979-04-19,0.7406,0.7489,0.7406,0.7406,2606843,0
1979-04-20,0.7406,0.7489,0.7406,0.7489,2860450,0
1979-04-23,0.7489,0.7568,0.7406,0.7489,1338806,0
1979-04-24,0.7489,0.7568,0.7406,0.7489,6410943,0
1979-04-25,0.7489,0.7489,0.7489,0.7489,2506578,0
1979-04-26,0.7489,0.7489,0.7489,0.7489,2270668,0
1979-04-27,0.7489,0.7489,0.7406,0.7406,1397786,0
1979-04-30,0.7406,0.7406,0.7406,0.7406,1574721,0
1979-05-01,0.7406,0.7406,0.7406,0.7406,4511841,0
1979-05-02,0.7406,0.7406,0.7406,0.7406,4458760,0
1979-05-03,0.7406,0.7406,0.7323,0.7406,4140276,0
1979-05-04,0.7406,0.7406,0.7323,0.7323,1916792,0
1979-05-07,0.7323,0.7323,0.7244,0.7244,2406313,0
1979-05-08,0.7244,0.7406,0.7244,0.7323,2966613,0
1979-05-09,0.7323,0.7406,0.7323,0.7406,3167137,0
1979-05-10,0.7406,0.7406,0.7323,0.7323,1775244,0
1979-05-11,0.7323,0.7406,0.7323,0.7406,1061612,0
1979-05-14,0.7406,0.7406,0.7406,0.7406,542601,0
1979-05-15,0.7406,0.7489,0.7406,0.7489,1332911,0
1979-05-16,0.7489,0.7568,0.7406,0.7489,1456764,0
1979-05-17,0.7489,0.7568,0.7489,0.7489,2701207,0
1979-05-18,0.7489,0.7489,0.7489,0.7489,1545230,0
1979-05-21,0.7489,0.7489,0.7489,0.7489,3515109,0
1979-05-22,0.7489,0.7568,0.7489,0.7489,3668453,0
1979-05-23,0.7489,0.7568,0.7489,0.7489,2748386,0
1979-05-24,0.7489,0.7568,0.7489,0.7568,4093094,0
1979-05-25,0.7568,0.7568,0.7489,0.7568,1616004,0
1979-05-29,0.7568,0.7568,0.7489,0.7489,1698576,0
1979-05-30,0.7489,0.7489,0.7489,0.7489,3656654,0
1979-05-31,0.7489,0.7489,0.7406,0.7489,3727427,0
1979-06-01,0.7489,0.7489,0.7406,0.7406,2093733,0
1979-06-04,0.7406,0.7406,0.7323,0.7323,914163,0
1979-06-05,0.7323,0.7406,0.7323,0.7406,2943016,0
1979-06-06,0.7489,0.7568,0.7489,0.7489,2783775,0
1979-06-07,0.7568,0.7568,0.7568,0.7568,3986933,0
1979-06-08,0.7568,0.7568,0.7489,0.7568,996733,0
1979-06-11,0.7568,0.7568,0.7489,0.7489,1515742,0
1979-06-12,0.7568,0.7812,0.7568,0.7734,3804105,0
1979-06-13,0.7734,0.7812,0.7734,0.7812,3986933,0
1979-06-14,0.7812,0.7812,0.7653,0.7812,5195989,0
1979-06-15,0.7812,0.7812,0.7734,0.7734,1857815,0
1979-06-18,0.7734,0.7734,0.7653,0.7734,2630434,0
1979-06-19,0.7734,0.7812,0.7734,0.7734,2376826,0
1979-06-20,0.7734,0.7812,0.7734,0.7734,1332911,0
1979-06-21,0.7812,0.7812,0.7812,0.7812,1969876,0
1979-06-22,0.7812,0.7893,0.7812,0.7812,1338806,0
1979-06-25,0.7812,0.7812,0.7734,0.7734,2046547,0
1979-06-26,0.7734,0.7812,0.7734,0.7734,3821794,0
1979-06-27,0.7734,0.7812,0.7734,0.7812,1203159,0
1979-06-28,0.7812,0.7812,0.7734,0.7734,4476456,0
1979-06-29,0.7734,0.7734,0.7734,0.7734,737229,0
1979-07-02,0.7734,0.7734,0.7653,0.7653,2282461,0
1979-07-03,0.7653,0.7653,0.7653,0.7653,1568825,0
1979-07-05,0.7653,0.7653,0.7568,0.7568,1875509,0
1979-07-06,0.7568,0.7653,0.7568,0.7653,2158608,0
1979-07-09,0.7653,0.7734,0.7653,0.7653,2459397,0
1979-07-10,0.7653,0.7734,0.7653,0.7734,2536065,0
1979-07-11,0.7734,0.7812,0.7734,0.7812,2347339,0
1979-07-12,0.7812,0.7812,0.7653,0.7734,1456764,0
1979-07-13,0.7734,0.7812,0.7734,0.7734,4081302,0
1979-07-16,0.7734,0.7734,0.7653,0.7653,1456764,0
1979-07-17,0.7653,0.7734,0.7568,0.7653,2931225,0
1979-07-18,0.7653,0.7653,0.7568,0.7653,2264770,0
1979-07-19,0.7653,0.7734,0.7568,0.7568,2559661,0
1979-07-20,0.7568,0.7653,0.7568,0.7568,2188094,0
1979-07-23,0.7568,0.7653,0.7568,0.7653,3202521,0
1979-07-24,0.7653,0.7734,0.7653,0.7653,1332911,0
1979-07-25,0.7734,0.7812,0.7734,0.7812,4004628,0
1979-07-26,0.7812,0.7812,0.7734,0.7734,3922058,0
1979-07-27,0.7734,0.7734,0.7653,0.7653,4777242,0
1979-07-30,0.7653,0.7734,0.7568,0.7734,3462029,0
1979-07-31,0.7734,0.7812,0.7734,0.7812,1592413,0
1979-08-01,0.7812,0.7812,0.7734,0.7812,1999364,0
1979-08-02,0.7812,0.7893,0.7812,0.7812,2270668,0
1979-08-03,0.7812,0.7812,0.7734,0.7812,1185461,0
1979-08-06,0.7812,0.7812,0.7734,0.7812,2040652,0
1979-08-07,0.7812,0.7812,0.7734,0.7812,3892569,0
1979-08-08,0.7812,0.7893,0.7812,0.7893,6357862,0
1979-08-09,0.7893,0.7975,0.7893,0.7975,2943016,0
1979-08-10,0.7975,0.8219,0.7975,0.8219,4317212,0
1979-08-13,0.8304,0.8304,0.8304,0.8304,3703839,0
1979-08-14,0.8304,0.8304,0.8219,0.8304,1014427,0
1979-08-15,0.8304,0.8304,0.8219,0.8304,1910899,0
1979-08-16,0.8304,0.8304,0.8139,0.8139,2394515,0
1979-08-17,0.8139,0.8219,0.8139,0.8139,1580620,0
1979-08-20,0.8219,0.8304,0.8139,0.8219,3692045,0
1979-08-21,0.8219,0.8304,0.8139,0.8219,1250341,0
1979-08-22,0.8219,0.8219,0.8139,0.8219,2624534,0
1979-08-23,0.8219,0.8383,0.8219,0.8304,2406313,0
1979-08-24,0.8304,0.8304,0.8304,0.8304,2636329,0
1979-08-27,0.8304,0.8383,0.8304,0.8304,4098994,0
1979-08-28,0.8304,0.8383,0.8304,0.8304,1846022,0
1979-08-29,0.8304,0.8383,0.8304,0.8304,1999364,0
1979-08-30,0.8304,0.8383,0.8304,0.8383,1899102,0
1979-08-31,0.8383,0.8383,0.8304,0.8304,1969876,0
1979-09-04,0.8304,0.8304,0.8059,0.8139,1462662,0
1979-09-05,0.8059,0.8059,0.7975,0.8059,2188094,0
1979-09-06,0.8059,0.8059,0.7975,0.7975,1232650,0
1979-09-07,0.7975,0.8059,0.7975,0.8059,1096996,0
1979-09-10,0.8059,0.8139,0.8059,0.8139,2205789,0
1979-09-11,0.8139,0.8139,0.7975,0.8059,4606207,0
1979-09-12,0.8059,0.8059,0.7975,0.7975,1332911,0
1979-09-13,0.7975,0.7975,0.7893,0.7893,2146812,0
1979-09-14,0.7893,0.8059,0.7893,0.7975,1969876,0
1979-09-17,0.7975,0.8059,0.7975,0.7975,979041,0
1979-09-18,0.7975,0.7975,0.7893,0.7975,1091096,0
1979-09-19,0.7975,0.7975,0.7975,0.7975,2034751,0
1979-09-20,0.7975,0.8139,0.7975,0.8139,1633700,0
1979-09-21,0.8139,0.8219,0.8059,0.8059,4618005,0
1979-09-24,0.8059,0.8139,0.7975,0.7975,2600944,0
1979-09-25,0.7975,0.8059,0.7893,0.8059,1321117,0
1979-09-26,0.8059,0.8139,0.8059,0.8059,1173670,0
1979-09-27,0.8059,0.8139,0.7975,0.8059,2612739,0
1979-09-28,0.8059,0.8059,0.7975,0.7975,1079303,0
1979-10-01,0.7975,0.7975,0.7893,0.7975,1621903,0
1979-10-02,0.7975,0.8059,0.7893,0.7975,2211687,0
1979-10-03,0.7975,0.7975,0.7893,0.7893,1863717,0
1979-10-04,0.7893,0.7893,0.7893,0.7893,2005261,0
1979-10-05,0.7893,0.7975,0.7893,0.7975,2736594,0
1979-10-08,0.7975,0.7975,0.7812,0.7812,1409576,0
1979-10-09,0.7812,0.7812,0.7568,0.7568,4387984,0
1979-10-10,0.7568,0.7734,0.7568,0.7653,4830325,0
1979-10-11,0.7653,0.7734,0.7489,0.7489,8428001,0
1979-10-12,0.7489,0.7568,0.7489,0.7489,2199892,0
1979-10-15,0.7489,0.7489,0.7406,0.7406,3432540,0
1979-10-16,0.7406,0.7489,0.7244,0.7244,9118048,0
1979-10-17,0.7244,0.7323,0.7244,0.7323,2046547,0
1979-10-18,0.7323,0.7406,0.7323,0.7323,1916792,0
1979-10-19,0.7323,0.7323,0.7161,0.7161,5349335,0
1979-10-22,0.7161,0.7161,0.6999,0.7161,7684873,0
1979-10-23,0.7161,0.7161,0.6999,0.6999,3703839,0
1979-10-24,0.6999,0.7082,0.6999,0.6999,4411578,0
1979-10-25,0.6999,0.7161,0.6999,0.7082,1863717,0
1979-10-26,0.7082,0.7161,0.7082,0.7161,1279833,0
1979-10-29,0.7161,0.7161,0.7082,0.7161,2571456,0
1979-10-30,0.7161,0.7406,0.7161,0.7406,1946286,0
1979-10-31,0.7406,0.7406,0.7323,0.7323,2595044,0
1979-11-01,0.7323,0.7406,0.7323,0.7406,2076036,0
1979-11-02,0.7406,0.7489,0.7406,0.7406,3491518,0
1979-11-05,0.7406,0.7406,0.7406,0.7406,1238546,0
1979-11-06,0.7406,0.7406,0.7406,0.7406,2600944,0
1979-11-07,0.7406,0.7406,0.7323,0.7323,3857183,0
1979-11-08,0.7323,0.7406,0.7323,0.7323,1769348,0
1979-11-09,0.7406,0.7489,0.7406,0.7489,2412212,0
1979-11-12,0.7489,0.7568,0.7406,0.7568,2135015,0
1979-11-13,0.7568,0.7568,0.7489,0.7489,2311950,0
1979-11-14,0.7489,0.7489,0.7406,0.7489,996733,0
1979-11-15,0.7568,0.7568,0.7568,0.7568,3125849,0
1979-11-16,0.7653,0.7653,0.7568,0.7568,3692045,0
1979-11-19,0.7568,0.7734,0.7568,0.7653,4258237,0
1979-11-20,0.7653,0.7653,0.7568,0.7568,2648126,0
1979-11-21,0.7568,0.7568,0.7489,0.7489,3149440,0
1979-11-23,0.7489,0.7653,0.7489,0.7653,2123218,0
1979-11-26,0.7653,0.7812,0.7653,0.7734,4612106,0
1979-11-27,0.7812,0.7893,0.7812,0.7812,5555754,0
1979-11-28,0.7812,0.7975,0.7812,0.7893,2754290,0
1979-11-29,0.7975,0.8139,0.7975,0.8059,6210418,0
1979-11-30,0.8059,0.8139,0.7975,0.8139,9206517,0
1979-12-03,0.8139,0.8304,0.8139,0.8139,3644861,0
1979-12-04,0.8304,0.8304,0.8304,0.8304,4794937,0
1979-12-05,0.8304,0.8383,0.8304,0.8383,3273294,0
1979-12-06,0.8383,0.8383,0.8304,0.8383,5508575,0
1979-12-07,0.8383,0.8547,0.8383,0.8383,3638964,0
1979-12-10,0.8383,0.8383,0.8219,0.8304,3125849,0
1979-12-11,0.8304,0.8383,0.8219,0.8219,6410943,0
1979-12-12,0.8219,0.8304,0.8219,0.8304,3125849,0
1979-12-13,0.8304,0.8304,0.8304,0.8304,1910899,0
1979-12-14,0.8304,0.8462,0.8304,0.8462,2771980,0
1979-12-17,0.8462,0.8547,0.8462,0.8462,2459397,0
1979-12-18,0.8462,0.8462,0.8304,0.8304,3019689,0
1979-12-19,0.8304,0.8547,0.8304,0.8547,5054440,0
1979-12-20,0.8547,0.871,0.8547,0.871,4193358,0
1979-12-21,0.871,0.871,0.8625,0.871,2813266,0
1979-12-24,0.8625,0.8625,0.8547,0.8625,920062,0
1979-12-26,0.8625,0.8625,0.8547,0.8625,430541,0
1979-12-27,0.8625,0.8625,0.8547,0.8625,1362399,0
1979-12-28,0.8625,0.871,0.8625,0.871,1745757,0
1979-12-31,0.8625,0.8625,0.8625,0.8625,878777,0
1980-01-02,0.8625,0.8625,0.8304,0.8383,2595044,0
1980-01-03,0.8383,0.8383,0.8219,0.8383,5219582,0
1980-01-04,0.8383,0.8462,0.8383,0.8462,2140913,0
1980-01-07,0.8462,0.8547,0.8383,0.8462,2359135,0
1980-01-08,0.8462,0.8788,0.8462,0.8788,6169133,0
1980-01-09,0.8788,0.887,0.8625,0.871,5886035,0
1980-01-10,0.871,0.8788,0.8625,0.8625,4500047,0
1980-01-11,0.8625,0.871,0.8547,0.8625,2718901,0
1980-01-14,0.8625,0.8625,0.8462,0.8462,2117323,0
1980-01-15,0.8462,0.8547,0.8462,0.8547,2211687,0
1980-01-16,0.8547,0.8625,0.8462,0.8462,2754290,0
1980-01-17,0.8462,0.8462,0.8383,0.8383,3774610,0
1980-01-18,0.8383,0.8462,0.8304,0.8304,4376193,0
1980-01-21,0.8304,0.8462,0.8304,0.8383,2471191,0
1980-01-22,0.8383,0.8462,0.8383,0.8383,3503309,0
1980-01-23,0.8383,0.8462,0.8304,0.8383,4181564,0
1980-01-24,0.8383,0.8462,0.8304,0.8383,3633064,0
1980-01-25,0.8304,0.8304,0.8139,0.8304,3756921,0
1980-01-28,0.8304,0.8383,0.8304,0.8383,2795571,0
1980-01-29,0.8383,0.8383,0.8219,0.8304,2217583,0
1980-01-30,0.8304,0.8304,0.8219,0.8219,4730060,0
1980-01-31,0.8219,0.8304,0.8219,0.8219,4618005,0
1980-02-01,0.8139,0.8139,0.8139,0.8139,4641593,0
1980-02-04,0.8139,0.8219,0.8139,0.8219,2783775,0
1980-02-05,0.8219,0.8219,0.8139,0.8219,3019689,0
1980-02-06,0.8219,0.8304,0.8139,0.8219,2530170,0
1980-02-07,0.8219,0.8304,0.8139,0.8219,3857183,0
1980-02-08,0.8219,0.8219,0.8139,0.8219,3296890,0
1980-02-11,0.8219,0.8219,0.8139,0.8139,4912894,0
1980-02-12,0.8059,0.8059,0.7975,0.8059,3497414,0
1980-02-13,0.8059,0.8139,0.8059,0.8059,5007261,0
1980-02-14,0.8059,0.8139,0.7975,0.7975,3391254,0
1980-02-15,0.8059,0.8059,0.7893,0.7975,3432540,0
1980-02-19,0.7893,0.7893,0.7893,0.7893,1627803,0
1980-02-20,0.7893,0.7975,0.7893,0.7893,2199892,0
1980-02-21,0.7893,0.7893,0.7653,0.7734,3615372,0
1980-02-22,0.7734,0.7734,0.7653,0.7734,5514469,0
1980-02-25,0.7734,0.7734,0.7653,0.7653,7673081,0
1980-02-26,0.7653,0.7653,0.7568,0.7653,5349335,0
1980-02-27,0.7653,0.7653,0.7653,0.7653,2713004,0
1980-02-28,0.7653,0.7653,0.7568,0.7568,4417478,0
1980-02-29,0.7568,0.7653,0.7489,0.7489,5832956,0
1980-03-03,0.7489,0.7568,0.7489,0.7489,2807368,0
1980-03-04,0.7489,0.7568,0.7489,0.7568,5638326,0
1980-03-05,0.7568,0.7568,0.7406,0.7406,2801472,0
1980-03-06,0.7406,0.7489,0.7406,0.7406,2854551,0
1980-03-07,0.7406,0.7568,0.7406,0.7489,4028219,0
1980-03-10,0.7489,0.7568,0.7489,0.7489,3727427,0
1980-03-11,0.7489,0.7653,0.7489,0.7653,2730697,0
1980-03-12,0.7653,0.7653,0.7406,0.7489,4317212,0
1980-03-13,0.7489,0.7489,0.7323,0.7323,3137644,0
1980-03-14,0.7323,0.7323,0.7244,0.7323,3007894,0
1980-03-17,0.7323,0.7323,0.7244,0.7244,2353234,0
1980-03-18,0.7244,0.7406,0.7244,0.7406,3049180,0
1980-03-19,0.7406,0.7489,0.7406,0.7489,2241178,0
1980-03-20,0.7489,0.7489,0.7489,0.7489,1863717,0
1980-03-21,0.7489,0.7489,0.7489,0.7489,2140913,0
1980-03-24,0.7489,0.7489,0.7323,0.7323,3674351,0
1980-03-25,0.7323,0.7323,0.7244,0.7323,2966613,0
1980-03-26,0.7323,0.7406,0.7323,0.7406,3810001,0
1980-03-27,0.7406,0.7406,0.7323,0.7406,2135015,0
1980-03-28,0.7489,0.7568,0.7489,0.7568,7637691,0
1980-03-31,0.7568,0.7812,0.7568,0.7812,6452225,0
1980-04-01,0.7812,0.7812,0.7734,0.7812,2842759,0
1980-04-02,0.7893,0.7893,0.7812,0.7812,5726796,0
1980-04-03,0.7812,0.7893,0.7812,0.7893,5048543,0
1980-04-07,0.7893,0.7893,0.7734,0.7734,3939750,0
1980-04-08,0.7734,0.7812,0.7653,0.7812,3544595,0
1980-04-09,0.7812,0.7812,0.7734,0.7812,1515742,0
1980-04-10,0.7812,0.7893,0.7812,0.7812,1680880,0
1980-04-11,0.7812,0.7812,0.7734,0.7812,4387984,0
1980-04-14,0.7734,0.7734,0.7653,0.7653,1633700,0
1980-04-15,0.7653,0.7812,0.7653,0.7812,3290992,0
1980-04-16,0.7812,0.7893,0.7812,0.7812,4098994,0
1980-04-17,0.7812,0.7893,0.7812,0.7812,2996096,0
1980-04-18,0.7812,0.7893,0.7812,0.7812,1574721,0
1980-04-21,0.7812,0.7812,0.7812,0.7812,1456764,0
1980-04-22,0.7893,0.7975,0.7893,0.7893,4423375,0
1980-04-23,0.7893,0.7893,0.7893,0.7893,2052445,0
1980-04-24,0.7893,0.8139,0.7893,0.8139,3220216,0
1980-04-25,0.8139,0.8304,0.7975,0.8219,3509210,0
1980-04-28,0.8304,0.8383,0.8304,0.8304,3367661,0
1980-04-29,0.8304,0.8304,0.8219,0.8304,1616004,0
1980-04-30,0.8304,0.8304,0.8219,0.8304,3043283,0
1980-05-01,0.8304,0.8383,0.8219,0.8304,3874874,0
1980-05-02,0.8304,0.8304,0.8219,0.8304,2990198,0
1980-05-05,0.8304,0.8304,0.8219,0.8304,2954813,0
1980-05-06,0.8304,0.8462,0.8304,0.8383,6228110,0
1980-05-07,0.8383,0.8462,0.8304,0.8383,4299521,0
1980-05-08,0.8383,0.8462,0.8383,0.8383,3332274,0
1980-05-09,0.8383,0.8462,0.8383,0.8383,737229,0
1980-05-12,0.8383,0.8462,0.8383,0.8462,2170403,0
1980-05-13,0.8462,0.8462,0.8383,0.8462,1810635,0
1980-05-14,0.8462,0.8547,0.8462,0.8547,2766084,0
1980-05-15,0.8547,0.871,0.8462,0.871,5927322,0
1980-05-16,0.871,0.871,0.8625,0.871,2889942,0
1980-05-19,0.871,0.8788,0.8625,0.8625,2370928,0
1980-05-20,0.8625,0.871,0.8625,0.871,2494782,0
1980-05-21,0.871,0.871,0.871,0.871,4777242,0
1980-05-22,0.8788,0.8788,0.8788,0.8788,3904363,0
1980-05-23,0.8788,0.9034,0.8788,0.9034,8233373,0
1980-05-27,0.9034,0.9034,0.887,0.887,4488247,0
1980-05-28,0.887,0.8953,0.887,0.887,2589146,0
1980-05-29,0.887,0.8953,0.8788,0.887,1026221,0
1980-05-30,0.8788,0.8788,0.871,0.8788,2046547,0
1980-06-02,0.8788,0.8788,0.871,0.871,1922692,0
1980-06-03,0.871,0.871,0.8625,0.871,4075403,0
1980-06-04,0.871,0.8788,0.8625,0.871,2111426,0
1980-06-05,0.8788,0.887,0.8788,0.8788,2612739,0
1980-06-06,0.8788,0.8953,0.8788,0.8953,4181564,0
1980-06-09,0.8953,0.9034,0.887,0.9034,4175666,0
1980-06-10,0.9034,0.9034,0.9034,0.9034,4146175,0
1980-06-11,0.9034,0.9116,0.9034,0.9034,4163869,0
1980-06-12,0.9034,0.9034,0.8953,0.9034,3733325,0
1980-06-13,0.9034,0.9034,0.887,0.8953,3019689,0
1980-06-16,0.8953,0.8953,0.887,0.8953,1875509,0
1980-06-17,0.8953,0.9034,0.8953,0.9034,2099628,0
1980-06-18,0.8953,0.8953,0.887,0.8953,1869614,0
1980-06-19,0.8953,0.8953,0.8788,0.8788,1621903,0
1980-06-20,0.8788,0.8788,0.871,0.8788,2264770,0
1980-06-23,0.8788,0.887,0.8788,0.8788,2282461,0
1980-06-24,0.8788,0.8788,0.871,0.8788,1663188,0
1980-06-25,0.8788,0.887,0.871,0.8788,1268038,0
1980-06-26,0.8788,0.887,0.8788,0.8788,3090466,0
1980-06-27,0.8788,0.8788,0.871,0.8788,1462662,0
1980-06-30,0.8788,0.8788,0.8625,0.8625,2140913,0
1980-07-01,0.8625,0.871,0.8625,0.871,2105525,0
1980-07-02,0.871,0.871,0.8625,0.871,2034751,0
1980-07-03,0.871,0.871,0.871,0.871,4612106,0
1980-07-07,0.8788,0.8953,0.8788,0.887,1963979,0
1980-07-08,0.8953,0.8953,0.8953,0.8953,3090466,0
1980-07-09,0.8953,0.8953,0.887,0.887,2683512,0
1980-07-10,0.887,0.887,0.8788,0.8788,1946286,0
1980-07-11,0.8788,0.8788,0.871,0.8788,3031485,0
1980-07-14,0.8788,0.887,0.8788,0.8788,2365032,0
1980-07-15,0.887,0.887,0.887,0.887,2860450,0
1980-07-16,0.887,0.887,0.8788,0.8788,2754290,0
1980-07-17,0.8788,0.887,0.871,0.8788,1810635,0
1980-07-18,0.8788,0.8788,0.871,0.8788,7036115,0
1980-07-21,0.8788,0.8788,0.871,0.8788,2459397,0
1980-07-22,0.8788,0.887,0.8788,0.887,3462029,0
1980-07-23,0.887,0.8953,0.887,0.887,2577352,0
1980-07-24,0.887,0.887,0.8788,0.8788,6393249,0
1980-07-25,0.8788,0.8788,0.871,0.8788,1503946,0
1980-07-28,0.8788,0.887,0.8788,0.887,1922692,0
1980-07-29,0.887,0.887,0.8788,0.887,3031485,0
1980-07-30,0.887,0.8953,0.887,0.8953,5107520,0
1980-07-31,0.8953,0.8953,0.871,0.8953,4889302,0
1980-08-01,0.8953,0.8953,0.887,0.8953,2182199,0
1980-08-04,0.8953,0.8953,0.887,0.8953,1604210,0
1980-08-05,0.8953,0.9034,0.887,0.8953,1946286,0
1980-08-06,0.9034,0.9198,0.9034,0.9198,3243805,0
1980-08-07,0.9198,0.9278,0.9198,0.9278,6092462,0
1980-08-08,0.9359,0.9441,0.9359,0.9441,6552490,0
1980-08-11,0.9441,0.9441,0.9359,0.9359,2860450,0
1980-08-12,0.9359,0.9441,0.9278,0.9278,3644861,0
1980-08-13,0.9278,0.9278,0.9198,0.9198,2701207,0
1980-08-14,0.9198,0.9198,0.9116,0.9116,2648126,0
1980-08-15,0.9116,0.9198,0.9116,0.9116,3432540,0
1980-08-18,0.9116,0.9116,0.887,0.887,2937121,0
1980-08-19,0.887,0.8953,0.8788,0.8788,2600944,0
1980-08-20,0.8788,0.8953,0.8788,0.8953,3821794,0
1980-08-21,0.8953,0.9034,0.8953,0.9034,1745757,0
1980-08-22,0.9034,0.9198,0.9034,0.9116,4340804,0
1980-08-25,0.9116,0.9198,0.9034,0.9116,3125849,0
1980-08-26,0.9116,0.9116,0.8953,0.8953,1551129,0
1980-08-27,0.887,0.887,0.8788,0.8788,3267400,0
1980-08-28,0.8788,0.887,0.8788,0.8788,1999364,0
1980-08-29,0.8788,0.887,0.8788,0.8788,1639597,0
1980-09-02,0.8788,0.887,0.8788,0.887,1981673,0
1980-09-03,0.887,0.8953,0.887,0.887,2488883,0
1980-09-04,0.887,0.887,0.871,0.8788,6464025,0
1980-09-05,0.8788,0.8788,0.8625,0.871,4081302,0
1980-09-08,0.871,0.871,0.8547,0.8547,3615372,0
1980-09-09,0.8547,0.8625,0.8462,0.8625,5697308,0
1980-09-10,0.8625,0.8788,0.8625,0.871,2654024,0
1980-09-11,0.871,0.8788,0.871,0.8788,2830960,0
1980-09-12,0.8788,0.8788,0.871,0.8788,3397148,0
1980-09-15,0.8788,0.8788,0.871,0.8788,1598313,0
1980-09-16,0.8788,0.887,0.8788,0.8788,7791039,0
1980-09-17,0.8788,0.8953,0.8788,0.8953,4647488,0
1980-09-18,0.8953,0.9034,0.887,0.887,8292352,0
1980-09-19,0.887,0.8953,0.8788,0.887,8310047,0
1980-09-22,0.887,0.9198,0.887,0.9198,6263495,0
1980-09-23,0.9198,0.9359,0.9116,0.9359,6493511,0
1980-09-24,0.9278,0.9278,0.9198,0.9278,2005261,0
1980-09-25,0.9278,0.9278,0.9198,0.9198,2671718,0
1980-09-26,0.9198,0.9198,0.9034,0.9034,2270668,0
1980-09-29,0.8953,0.8953,0.887,0.887,3013791,0
1980-09-30,0.887,0.9034,0.887,0.9034,4081302,0
1980-10-01,0.9034,0.9116,0.8953,0.9034,2966613,0
1980-10-02,0.9034,0.9116,0.8953,0.9034,3043283,0
1980-10-03,0.9034,0.9116,0.9034,0.9116,2960714,0
1980-10-06,0.9198,0.9278,0.9198,0.9278,2766084,0
1980-10-07,0.9278,0.9359,0.9278,0.9278,4706472,0
1980-10-08,0.9278,0.9441,0.9278,0.9359,4965973,0
1980-10-09,0.9278,0.9278,0.9198,0.9198,1875509,0
1980-10-10,0.9198,0.9278,0.9198,0.9198,1462662,0
1980-10-13,0.9116,0.9116,0.9034,0.9116,3786410,0
1980-10-14,0.9034,0.9034,0.8953,0.8953,4806731,0
1980-10-15,0.8953,0.8953,0.8788,0.8953,6163236,0
1980-10-16,0.8953,0.8953,0.8788,0.887,2424008,0
1980-10-17,0.887,0.887,0.8788,0.887,3591782,0
1980-10-20,0.8788,0.8788,0.8625,0.871,5673713,0
1980-10-21,0.871,0.8788,0.8625,0.8625,5785773,0
1980-10-22,0.8625,0.8788,0.8625,0.871,2536065,0
1980-10-23,0.871,0.871,0.8547,0.8547,5431903,0
1980-10-24,0.8547,0.8547,0.8462,0.8547,3479721,0
1980-10-27,0.8547,0.8547,0.8383,0.8383,4600310,0
1980-10-28,0.8383,0.8547,0.8383,0.8547,4393883,0
1980-10-29,0.8547,0.871,0.8547,0.8625,6369659,0
1980-10-30,0.871,0.9116,0.871,0.9034,13122680,0
1980-10-31,0.9116,0.952,0.9116,0.9441,14131203,0
1980-11-03,0.952,0.9602,0.952,0.9602,6699937,0
1980-11-05,0.9602,0.9767,0.9359,0.9441,8103619,0
1980-11-06,0.9359,0.9359,0.9116,0.9198,5750385,0
1980-11-07,0.9198,0.9198,0.9034,0.9034,4671083,0
1980-11-10,0.9034,0.9116,0.9034,0.9116,2866345,0
1980-11-11,0.9116,0.9198,0.9034,0.9198,10244538,0
1980-11-12,0.9198,0.9198,0.9116,0.9198,5968606,0
1980-11-13,0.9198,0.952,0.9198,0.952,13252426,0
1980-11-14,0.952,0.9685,0.9441,0.952,4789041,0
1980-11-17,0.952,1.0009,0.9441,0.9929,9265494,0
1980-11-18,1.0009,1.0335,1.0009,1.0335,11913621,0
1980-11-19,1.0335,1.0579,1.0171,1.0499,8563649,0
1980-11-20,1.0499,1.0579,1.0417,1.0417,4871611,0
1980-11-21,1.0417,1.0417,1.0171,1.0171,3190731,0
1980-11-24,1.0092,1.0092,0.9929,1.0009,8817258,0
1980-11-25,1.0009,1.0257,1.0009,1.0171,9713732,0
1980-11-26,1.0171,1.0257,1.0092,1.0092,4116685,0
1980-11-28,1.0092,1.0171,1.0092,1.0171,3715634,0
1980-12-01,1.0171,1.0171,1.0009,1.0009,2158608,0
1980-12-02,1.0009,1.0009,0.9929,1.0009,6593774,0
1980-12-03,1.0009,1.0092,0.9929,1.0092,8156704,0
1980-12-04,1.0092,1.0257,1.0009,1.0171,5237275,0
1980-12-05,1.0171,1.0335,1.0171,1.0257,3721533,0
1980-12-08,1.0171,1.0171,0.9929,0.9929,4446965,0
1980-12-09,0.9929,1.0009,0.985,0.9929,3574084,0
1980-12-10,0.9929,1.0009,0.985,0.985,4045914,0
1980-12-11,0.9685,0.9685,0.952,0.9602,5302148,0
1980-12-12,0.9685,1.0092,0.9685,1.0092,6157335,0
1980-12-15,1.0092,1.0335,1.0092,1.0171,7289721,0
1980-12-16,1.0171,1.0662,1.0171,1.0579,11642320,0
1980-12-17,1.0662,1.0741,1.0662,1.0662,8357228,0
1980-12-18,1.0662,1.0741,1.0579,1.0662,5656022,0
1980-12-19,1.0662,1.0741,1.0499,1.0741,4081302,0
1980-12-22,1.0741,1.0988,1.0741,1.0907,5514469,0
1980-12-23,1.0907,1.0907,1.0741,1.0825,3697941,0
1980-12-24,1.0825,1.0907,1.0741,1.0907,3149440,0
1980-12-26,1.0907,1.1149,1.0907,1.1149,1592413,0
1980-12-29,1.1149,1.1313,1.1068,1.1068,5296255,0
1980-12-30,1.1149,1.1313,1.1149,1.1149,3344071,0
1980-12-31,1.1149,1.1229,1.1068,1.1149,2099628,0
1981-01-02,1.1149,1.1229,1.1068,1.1149,2482988,0
1981-01-05,1.1149,1.1398,1.1149,1.1313,5868343,0
1981-01-06,1.1313,1.1398,1.1229,1.1398,5939119,0
1981-01-07,1.1229,1.1229,1.0907,1.1149,11111516,0
1981-01-08,1.1149,1.1149,1.0825,1.0907,5160606,0
1981-01-09,1.0907,1.1068,1.0741,1.0825,3515109,0
1981-01-12,1.0907,1.0988,1.0907,1.0988,3774610,0
1981-01-13,1.0988,1.0988,1.0825,1.0825,2707106,0
1981-01-14,1.0825,1.0825,1.0741,1.0741,3804105,0
1981-01-15,1.0741,1.0825,1.0741,1.0825,2901733,0
1981-01-16,1.0825,1.0825,1.0741,1.0825,2093733,0
1981-01-19,1.0825,1.0825,1.0741,1.0741,1952184,0
1981-01-20,1.0741,1.0741,1.0579,1.0579,2907630,0
1981-01-21,1.0499,1.0499,1.0335,1.0417,4588515,0
1981-01-22,1.0417,1.0499,1.0335,1.0499,2158608,0
1981-01-23,1.0499,1.0662,1.0417,1.0662,6169133,0
1981-01-26,1.0662,1.0825,1.0579,1.0825,3963344,0
1981-01-27,1.0825,1.0907,1.0825,1.0825,4482353,0
1981-01-28,1.0825,1.0907,1.0741,1.0825,2984302,0
1981-01-29,1.0825,1.0825,1.0741,1.0825,3137644,0
1981-01-30,1.0825,1.0825,1.0741,1.0741,2052445,0
1981-02-02,1.0662,1.0662,1.0499,1.0499,1928591,0
1981-02-03,1.0499,1.0741,1.0499,1.0741,2524270,0
1981-02-04,1.0741,1.0741,1.0662,1.0662,3603574,0
1981-02-05,1.0662,1.0662,1.0662,1.0662,2388621,0
1981-02-06,1.0662,1.0825,1.0662,1.0741,3756921,0
1981-02-09,1.0741,1.0825,1.0741,1.0741,1374195,0
1981-02-10,1.0741,1.0988,1.0741,1.0988,2093733,0
1981-02-11,1.0988,1.0988,1.0825,1.0907,1899102,0
1981-02-12,1.0907,1.0907,1.0741,1.0741,3638964,0
1981-02-13,1.0741,1.0741,1.0579,1.0579,1279833,0
1981-02-17,1.0579,1.0662,1.0579,1.0579,5225477,0
1981-02-18,1.0662,1.0907,1.0662,1.0907,5909627,0
1981-02-19,1.0907,1.0988,1.0907,1.0907,4724164,0
1981-02-20,1.0907,1.0988,1.0907,1.0988,3379458,0
1981-02-23,1.0988,1.1068,1.0825,1.1068,4081302,0
1981-02-24,1.1068,1.1229,1.0988,1.1229,3644861,0
1981-02-25,1.1229,1.1313,1.1068,1.1313,3001997,0
1981-02-26,1.1475,1.172,1.1475,1.1637,11618728,0
1981-02-27,1.1637,1.1637,1.1475,1.1559,2819166,0
1981-03-02,1.1559,1.1559,1.1475,1.1559,1881404,0
1981-03-03,1.1559,1.2045,1.1398,1.1398,3857183,0
1981-03-04,1.1398,1.1475,1.1313,1.1475,2241178,0
1981-03-05,1.1475,1.1559,1.1475,1.1475,4848018,0
1981-03-06,1.1475,1.1559,1.1475,1.1475,2341440,0
1981-03-09,1.1475,1.1475,1.1475,1.1475,2836855,0
1981-03-10,1.1475,1.1637,1.1398,1.1475,11276658,0
1981-03-11,1.1475,1.1475,1.1313,1.1475,3780513,0
1981-03-12,1.1475,1.1637,1.1398,1.1637,6900462,0
1981-03-13,1.1637,1.18,1.1637,1.1637,7661283,0
1981-03-16,1.1637,1.172,1.1637,1.172,2730697,0
1981-03-17,1.172,1.172,1.1559,1.1637,4152074,0
1981-03-18,1.1637,1.172,1.1637,1.1637,1775244,0
1981-03-19,1.1637,1.1637,1.1475,1.1559,3102258,0
1981-03-20,1.1559,1.172,1.1475,1.1637,4853915,0
1981-03-23,1.1637,1.18,1.1637,1.172,2571456,0
1981-03-24,1.172,1.18,1.1559,1.1559,5697308,0
1981-03-25,1.1559,1.172,1.1475,1.172,2264770,0
1981-03-26,1.172,1.172,1.1475,1.1559,6811998,0
1981-03-27,1.1559,1.1637,1.1559,1.1559,1545230,0
1981-03-30,1.1559,1.1637,1.1475,1.1475,1781145,0
1981-03-31,1.1559,1.1637,1.1559,1.1637,3290992,0
1981-04-01,1.1637,1.1637,1.1559,1.1559,2276561,0
1981-04-02,1.1559,1.1559,1.1398,1.1559,2925323,0
1981-04-03,1.1559,1.1559,1.1475,1.1559,5720898,0
1981-04-06,1.1559,1.1559,1.1475,1.1559,2477090,0
1981-04-07,1.1559,1.1637,1.1559,1.1559,3986933,0
1981-04-08,1.1559,1.188,1.1559,1.18,10380186,0
1981-04-09,1.18,1.1964,1.18,1.188,7100987,0
1981-04-10,1.188,1.2045,1.188,1.2045,4582615,0
1981-04-13,1.2045,1.2129,1.1964,1.2045,5054440,0
1981-04-14,1.2045,1.2045,1.1964,1.2045,3969241,0
1981-04-15,1.2045,1.237,1.2045,1.237,8398513,0
1981-04-16,1.237,1.2614,1.237,1.2533,4128482,0
1981-04-20,1.2533,1.2614,1.2452,1.2614,2424008,0
1981-04-21,1.2533,1.2533,1.2291,1.2291,2264770,0
1981-04-22,1.2291,1.237,1.2045,1.2045,3391254,0
1981-04-23,1.2045,1.2291,1.2045,1.2208,7903093,0
1981-04-24,1.2208,1.237,1.2208,1.2291,3249705,0
1981-04-27,1.2291,1.237,1.2291,1.237,2506578,0
1981-04-28,1.237,1.237,1.2208,1.2291,2370928,0
1981-04-29,1.2208,1.2208,1.1964,1.2045,3414845,0
1981-04-30,1.2045,1.2129,1.1964,1.1964,3108154,0
1981-05-01,1.1964,1.2129,1.1964,1.2129,1775244,0
1981-05-04,1.2129,1.2129,1.2045,1.2045,3733325,0
1981-05-05,1.2045,1.2045,1.188,1.188,11359222,0
1981-05-06,1.188,1.1964,1.18,1.18,2642228,0
1981-05-07,1.18,1.188,1.18,1.18,2612739,0
1981-05-08,1.18,1.188,1.18,1.188,2093733,0
1981-05-11,1.188,1.188,1.172,1.172,2211687,0
1981-05-12,1.172,1.1964,1.1637,1.1964,2471191,0
1981-05-13,1.1964,1.2045,1.188,1.188,1651393,0
1981-05-14,1.188,1.2045,1.188,1.1964,1775244,0
1981-05-15,1.1964,1.2208,1.1964,1.2129,1899102,0
1981-05-18,1.2129,1.2291,1.2129,1.2129,2199892,0
1981-05-19,1.2291,1.2291,1.188,1.2291,3232010,0
1981-05-20,1.2291,1.2533,1.2291,1.2533,2801472,0
1981-05-21,1.2452,1.2452,1.2208,1.2291,2545898,0
1981-05-22,1.237,1.237,1.2045,1.237,3534767,0
1981-05-26,1.237,1.2777,1.2291,1.2777,3049180,0
1981-05-27,1.2777,1.294,1.2533,1.2858,3988899,0
1981-05-28,1.2858,1.294,1.2696,1.2777,2968575,0
1981-05-29,1.2777,1.3105,1.2696,1.3022,3636993,0
1981-06-01,1.3022,1.3347,1.3022,1.3022,4466624,0
1981-06-02,1.3022,1.3022,1.2614,1.2614,1863717,0
1981-06-03,1.2614,1.2614,1.237,1.2533,4293621,0
1981-06-04,1.2533,1.2614,1.2452,1.2452,2610771,0
1981-06-05,1.2452,1.2533,1.237,1.2533,2115356,0
1981-06-08,1.2533,1.2696,1.2533,1.2696,3434503,0
1981-06-09,1.2696,1.2858,1.2533,1.2614,3776579,0
1981-06-10,1.2614,1.2614,1.237,1.2452,3108154,0
1981-06-11,1.2452,1.2452,1.2291,1.237,1338806,0
1981-06-12,1.237,1.2452,1.2208,1.2291,2032788,0
1981-06-15,1.2452,1.2614,1.2452,1.2614,3062939,0
1981-06-16,1.2614,1.2614,1.237,1.2533,1908928,0
1981-06-17,1.2533,1.2614,1.2208,1.2291,3165170,0
1981-06-18,1.2291,1.2452,1.2291,1.2291,3348002,0
1981-06-19,1.2291,1.2533,1.2291,1.2533,2551795,0
1981-06-22,1.2533,1.3022,1.2452,1.2777,2374863,0
1981-06-23,1.2777,1.3105,1.2696,1.3105,2860450,0
1981-06-24,1.3105,1.3105,1.2777,1.2858,2534098,0
1981-06-25,1.2858,1.2858,1.2614,1.2696,2915499,0
1981-06-26,1.2533,1.2533,1.2208,1.2291,7395881,0
1981-06-29,1.2291,1.2291,1.18,1.2045,3884707,0
1981-06-30,1.1964,1.1964,1.172,1.188,3137644,0
1981-07-01,1.188,1.1964,1.1637,1.172,3908298,0
1981-07-02,1.172,1.172,1.1229,1.1475,2172367,0
1981-07-06,1.1398,1.1398,1.1068,1.1229,2821127,0
1981-07-07,1.1229,1.1475,1.1229,1.1475,2408283,0
1981-07-08,1.1475,1.1559,1.1229,1.1398,1525572,0
1981-07-09,1.1398,1.1398,1.1229,1.1229,1787043,0
1981-07-10,1.1229,1.1313,1.0988,1.1068,1889268,0
1981-07-13,1.1068,1.1229,1.0988,1.1068,1529505,0
1981-07-14,1.1068,1.1149,1.0825,1.0988,5903731,0
1981-07-15,1.0988,1.1229,1.0988,1.0988,3194657,0
1981-07-16,1.1068,1.1149,1.1068,1.1149,2726766,0
1981-07-17,1.1149,1.1313,1.1149,1.1313,2850619,0
1981-07-20,1.1313,1.1313,1.0988,1.0988,1973810,0
1981-07-21,1.0988,1.0988,1.0499,1.0741,3446300,0
1981-07-22,1.0741,1.0825,1.0257,1.0257,3255601,0
1981-07-23,1.0417,1.0741,1.0417,1.0741,1995432,0
1981-07-24,1.0741,1.1068,1.0662,1.1068,1236582,0
1981-07-27,1.1068,1.1398,1.1068,1.1313,2180232,0
1981-07-28,1.1313,1.1313,1.1149,1.1149,2184165,0
1981-07-29,1.1149,1.1313,1.0988,1.1068,2060307,0
1981-07-30,1.1068,1.1313,1.0988,1.1229,1971839,0
1981-07-31,1.1229,1.1475,1.1229,1.1398,2724798,0
1981-08-03,1.1398,1.1559,1.1398,1.1398,937754,0
1981-08-04,1.1398,1.1475,1.1229,1.1313,1218883,0
1981-08-05,1.1313,1.1398,1.1229,1.1229,1157942,0
1981-08-06,1.1229,1.1229,1.1149,1.1229,3247737,0
1981-08-07,1.1149,1.1149,1.0825,1.1149,961350,0
1981-08-10,1.1149,1.1149,1.0988,1.1149,1647460,0
1981-08-11,1.1068,1.1068,1.0907,1.1068,2970544,0
1981-08-12,1.1068,1.1149,1.0988,1.0988,1503946,0
1981-08-13,1.0988,1.1068,1.0741,1.0825,2597010,0
1981-08-14,1.0825,1.0825,1.0662,1.0741,2370928,0
1981-08-17,1.0741,1.0741,1.0499,1.0499,2333576,0
1981-08-18,1.0499,1.0662,1.0499,1.0579,2347339,0
1981-08-19,1.0579,1.0907,1.0499,1.0825,2121254,0
1981-08-20,1.0907,1.1398,1.0907,1.0988,2048513,0
1981-08-21,1.0825,1.0825,1.0499,1.0741,8654083,0
1981-08-24,1.0579,1.0579,1.0335,1.0417,3941720,0
1981-08-25,1.0417,1.0662,1.0257,1.0662,5502678,0
1981-08-26,1.0662,1.0741,1.0579,1.0662,4728091,0
1981-08-27,1.0662,1.0662,1.0335,1.0335,4171732,0
1981-08-28,1.0335,1.0417,1.0257,1.0257,4332941,0
1981-08-31,1.0257,1.0417,1.0171,1.0171,4368327,0
1981-09-01,1.0171,1.0257,1.0009,1.0092,4446965,0
1981-09-02,1.0092,1.0417,1.0092,1.0335,5948946,0
1981-09-03,1.0335,1.0417,1.0009,1.0092,2581282,0
1981-09-04,1.0009,1.0009,0.985,0.9929,1979708,0
1981-09-08,0.985,0.985,0.9685,0.9767,3015758,0
1981-09-09,0.9929,1.0171,0.9929,0.9929,3397148,0
1981-09-10,1.0009,1.0335,1.0009,1.0257,3043283,0
1981-09-11,1.0417,1.0825,1.0417,1.0741,3849319,0
1981-09-14,1.0741,1.0741,1.0579,1.0662,1157942,0
1981-09-15,1.0662,1.0825,1.0579,1.0741,2683512,0
1981-09-16,1.0741,1.0825,1.0579,1.0741,3717602,0
1981-09-17,1.0741,1.0907,1.0579,1.0579,4281828,0
1981-09-18,1.0579,1.0579,1.0257,1.0417,3981035,0
1981-09-21,1.0417,1.0741,1.0257,1.0741,5929287,0
1981-09-22,1.0741,1.0741,1.0417,1.0662,5929287,0
1981-09-23,1.0662,1.0662,1.0499,1.0579,2693344,0
1981-09-24,1.0579,1.0907,1.0579,1.0579,2840794,0
1981-09-25,1.0579,1.0741,1.0417,1.0741,3157309,0
1981-09-28,1.0741,1.1475,1.0499,1.1398,7500074,0
1981-09-29,1.1398,1.1475,1.1229,1.1398,4694676,0
1981-09-30,1.1398,1.1398,1.1229,1.1313,2597010,0
1981-10-01,1.1313,1.1559,1.1229,1.1559,4321145,0
1981-10-02,1.1559,1.1637,1.1475,1.1475,9322506,0
1981-10-05,1.1475,1.1475,1.1149,1.1229,4380122,0
1981-10-06,1.1229,1.1313,1.1068,1.1149,3000029,0
1981-10-07,1.1149,1.1559,1.1068,1.1559,3576053,0
1981-10-08,1.1559,1.1964,1.1475,1.1964,4378159,0
1981-10-09,1.1964,1.1964,1.1637,1.172,6754984,0
1981-10-12,1.172,1.18,1.1637,1.172,2583249,0
1981-10-13,1.172,1.18,1.1637,1.1637,1623870,0
1981-10-14,1.1637,1.1637,1.1398,1.1398,1869614,0
1981-10-15,1.1398,1.172,1.1313,1.172,3984968,0
1981-10-16,1.172,1.172,1.1398,1.1637,2998064,0
1981-10-19,1.1637,1.2045,1.1559,1.1964,3271329,0
1981-10-20,1.1964,1.2452,1.1964,1.2291,4759547,0
1981-10-21,1.2291,1.237,1.1964,1.1964,3513144,0
1981-10-22,1.1964,1.2533,1.188,1.2533,4678947,0
1981-10-23,1.2291,1.2291,1.2045,1.2129,3833591,0
1981-10-26,1.2129,1.2208,1.2045,1.2129,2610771,0
1981-10-27,1.2129,1.2291,1.2129,1.2208,3660588,0
1981-10-28,1.2208,1.2291,1.2208,1.2291,1132384,0
1981-10-29,1.2291,1.2291,1.2129,1.2291,3182863,0
1981-10-30,1.2291,1.2452,1.2291,1.2452,2567522,0
1981-11-02,1.2533,1.2696,1.2533,1.2696,4773311,0
1981-11-03,1.2696,1.2777,1.2614,1.2696,3090466,0
1981-11-04,1.2614,1.2614,1.2533,1.2533,2164502,0
1981-11-05,1.2533,1.2696,1.2452,1.2452,4991530,0
1981-11-06,1.2452,1.2452,1.2208,1.2208,1985602,0
1981-11-09,1.2208,1.2208,1.2129,1.2129,3857183,0
1981-11-10,1.2129,1.2208,1.188,1.2045,9204553,0
1981-11-11,1.2045,1.2129,1.1964,1.2045,1989536,0
1981-11-12,1.2045,1.2291,1.2045,1.2045,5608842,0
1981-11-13,1.2045,1.2208,1.188,1.1964,1694643,0
1981-11-16,1.18,1.18,1.1637,1.172,2017059,0
1981-11-17,1.18,1.2208,1.18,1.2129,1443005,0
1981-11-18,1.2129,1.2291,1.2045,1.2129,5117352,0
1981-11-19,1.2129,1.2129,1.18,1.188,1853883,0
1981-11-20,1.188,1.2129,1.18,1.2045,2280496,0
1981-11-23,1.2208,1.2452,1.2208,1.2291,3975139,0
1981-11-24,1.2291,1.2614,1.2291,1.2533,2939087,0
1981-11-25,1.2614,1.2777,1.2614,1.2614,4283793,0
1981-11-27,1.2614,1.2614,1.2533,1.2614,1686780,0
1981-11-30,1.2614,1.3105,1.2614,1.3022,3635031,0
1981-12-01,1.3022,1.3022,1.2777,1.2858,4120620,0
1981-12-02,1.2858,1.2858,1.2533,1.2533,1332911,0
1981-12-03,1.2533,1.2533,1.237,1.2452,2028854,0
1981-12-04,1.2452,1.2533,1.237,1.2533,2878142,0
1981-12-07,1.2533,1.2614,1.2533,1.2533,2646160,0
1981-12-08,1.2533,1.2533,1.2291,1.2452,2217583,0
1981-12-09,1.2452,1.2533,1.2291,1.237,4110787,0
1981-12-10,1.237,1.237,1.2291,1.237,3743154,0
1981-12-11,1.237,1.2452,1.2291,1.2452,2180232,0
1981-12-14,1.2452,1.2452,1.1964,1.2045,4191392,0
1981-12-15,1.2045,1.2208,1.188,1.2129,1614038,0
1981-12-16,1.2129,1.2208,1.172,1.1964,739196,0
1981-12-17,1.1964,1.2129,1.1964,1.2045,1802770,0
1981-12-18,1.2045,1.2291,1.2045,1.2208,2085866,0
1981-12-21,1.2208,1.237,1.2208,1.2291,1545230,0
1981-12-22,1.2291,1.237,1.2208,1.2291,2044582,0
1981-12-23,1.2291,1.2452,1.2208,1.237,1637628,0
1981-12-24,1.237,1.2452,1.237,1.2452,652694,0
1981-12-28,1.2452,1.2614,1.2452,1.2452,1055711,0
1981-12-29,1.2533,1.2533,1.2533,1.2533,1834224,0
1981-12-30,1.2533,1.2614,1.2533,1.2614,984938,0
1981-12-31,1.2614,1.2858,1.2614,1.2777,2610771,0
1982-01-04,1.2614,1.2777,1.2533,1.2614,4358499,0
1982-01-05,1.2291,1.2533,1.2045,1.2208,3638964,0
1982-01-06,1.2045,1.2208,1.1964,1.2045,3326378,0
1982-01-07,1.188,1.2045,1.172,1.1964,3898466,0
1982-01-08,1.1964,1.2045,1.188,1.188,3817866,0
1982-01-11,1.18,1.2045,1.1637,1.1637,2534098,0
1982-01-12,1.172,1.18,1.1637,1.18,2697277,0
1982-01-13,1.1964,1.1964,1.1964,1.1964,2510512,0
1982-01-14,1.18,1.188,1.172,1.188,3465960,0
1982-01-15,1.1964,1.2045,1.188,1.1964,3526903,0
1982-01-18,1.2208,1.2452,1.188,1.2452,6320511,0
1982-01-19,1.237,1.2533,1.2291,1.237,3939750,0
1982-01-20,1.237,1.2452,1.2291,1.2291,2311950,0
1982-01-21,1.2452,1.2614,1.2291,1.2452,7179628,0
1982-01-22,1.2614,1.2696,1.2452,1.2533,2976439,0
1982-01-25,1.2533,1.2696,1.2291,1.2696,5190093,0
1982-01-26,1.2614,1.2696,1.2533,1.2533,2673681,0
1982-01-27,1.2533,1.2614,1.2452,1.2533,3790339,0
1982-01-28,1.2696,1.2858,1.2533,1.2777,4195322,0
1982-01-29,1.3022,1.3105,1.2858,1.3022,5231377,0
1982-02-01,1.2777,1.294,1.2614,1.2696,4482353,0
1982-02-02,1.2696,1.2777,1.2614,1.2777,5471224,0
1982-02-03,1.2696,1.2777,1.2614,1.2614,4067537,0
1982-02-04,1.2696,1.2696,1.2614,1.2696,1730032,0
1982-02-05,1.3105,1.3428,1.2696,1.3347,7623929,0
1982-02-08,1.3022,1.3105,1.294,1.3022,4673050,0
1982-02-09,1.2696,1.294,1.2452,1.2533,4751690,0
1982-02-10,1.2614,1.2696,1.2452,1.2614,3477757,0
1982-02-11,1.2533,1.2614,1.237,1.2533,5235309,0
1982-02-12,1.2858,1.3266,1.2452,1.3022,5935186,0
1982-02-16,1.294,1.3184,1.2614,1.3105,4918793,0
1982-02-17,1.3266,1.3347,1.3105,1.3184,4816561,0
1982-02-18,1.3266,1.3347,1.3184,1.3347,4283793,0
1982-02-19,1.3184,1.3347,1.3022,1.3184,3664518,0
1982-02-22,1.3184,1.3428,1.294,1.294,6686172,0
1982-02-23,1.3022,1.3184,1.294,1.294,3646828,0
1982-02-24,1.2858,1.3022,1.2777,1.3022,3210385,0
1982-02-25,1.3022,1.3184,1.294,1.294,3410910,0
1982-02-26,1.2777,1.2858,1.2614,1.2777,2329644,0
1982-03-01,1.294,1.3022,1.2777,1.294,3165170,0
1982-03-02,1.3022,1.3105,1.294,1.294,2626502,0
1982-03-03,1.2777,1.2777,1.2696,1.2777,4985632,0
1982-03-04,1.2533,1.2777,1.2208,1.2291,8614766,0
1982-03-05,1.2045,1.2291,1.172,1.172,10405742,0
1982-03-08,1.1637,1.2129,1.1229,1.1229,9351995,0
1982-03-09,1.172,1.2129,1.1313,1.1964,8750416,0
1982-03-10,1.188,1.2045,1.1637,1.1637,4855881,0
1982-03-11,1.18,1.1964,1.1559,1.1637,7718297,0
1982-03-12,1.1559,1.1637,1.1398,1.1637,3226113,0
1982-03-15,1.172,1.1964,1.1475,1.1964,2463325,0
1982-03-16,1.188,1.2045,1.172,1.18,4008556,0
1982-03-17,1.18,1.1964,1.1637,1.188,3656654,0
1982-03-18,1.2129,1.2208,1.1964,1.2208,3776579,0
1982-03-19,1.2208,1.2291,1.2208,1.2291,2229384,0
1982-03-22,1.2614,1.2777,1.237,1.2696,3774610,0
1982-03-23,1.2614,1.2777,1.2452,1.2614,3009861,0
1982-03-24,1.2696,1.2777,1.2533,1.2696,3410910,0
1982-03-25,1.2777,1.2858,1.2696,1.2777,2009195,0
1982-03-26,1.2696,1.2777,1.2533,1.2696,1932524,0
1982-03-29,1.2533,1.2614,1.2452,1.2614,1382057,0
1982-03-30,1.2696,1.2777,1.2533,1.2777,2632398,0
1982-03-31,1.2696,1.2777,1.2614,1.2777,2388621,0
1982-04-01,1.2858,1.294,1.2696,1.294,3605540,0
1982-04-02,1.3266,1.3347,1.3105,1.3266,6112120,0
1982-04-05,1.3266,1.3347,1.3184,1.3266,4344740,0
1982-04-06,1.3184,1.3266,1.3105,1.3184,1798837,0
1982-04-07,1.3184,1.3266,1.3022,1.3184,3811967,0
1982-04-08,1.3184,1.3266,1.294,1.3184,5388652,0
1982-04-12,1.3347,1.3592,1.3105,1.3592,4458760,0
1982-04-13,1.3428,1.3592,1.3266,1.3347,4559026,0
1982-04-14,1.3347,1.3428,1.3184,1.3184,3774610,0
1982-04-15,1.3266,1.3347,1.3184,1.3184,1920725,0
1982-04-16,1.3266,1.3347,1.3105,1.3266,2046547,0
1982-04-19,1.3347,1.3428,1.3184,1.3266,2278530,0
1982-04-20,1.3266,1.3347,1.3022,1.3105,4315249,0
1982-04-21,1.294,1.3105,1.2777,1.2858,3521005,0
1982-04-22,1.3022,1.3266,1.2858,1.3105,3996763,0
1982-04-23,1.3428,1.3673,1.3184,1.3673,6912257,0
1982-04-26,1.3673,1.3836,1.3592,1.3836,3713669,0
1982-04-27,1.3673,1.3918,1.3428,1.351,6289055,0
1982-04-28,1.351,1.3592,1.3428,1.351,3220216,0
1982-04-29,1.351,1.3673,1.3347,1.351,2705141,0
1982-04-30,1.3755,1.3998,1.351,1.3836,6175031,0
1982-05-03,1.3998,1.4162,1.3836,1.4162,2907630,0
1982-05-04,1.4242,1.4403,1.4081,1.4242,5486951,0
1982-05-05,1.4403,1.4568,1.4323,1.4403,5001362,0
1982-05-06,1.4489,1.4568,1.4403,1.4403,6031515,0
1982-05-07,1.4323,1.4568,1.4081,1.4162,4067537,0
1982-05-10,1.4081,1.4162,1.3918,1.3918,4515772,0
1982-05-11,1.4081,1.4081,1.3998,1.4081,3695972,0
1982-05-12,1.4242,1.4323,1.4081,1.4081,5909627,0
1982-05-13,1.3998,1.4162,1.3918,1.3998,1462662,0
1982-05-14,1.4081,1.4162,1.3998,1.4081,1777213,0
1982-05-17,1.4081,1.4162,1.3998,1.4081,1718236,0
1982-05-18,1.3836,1.4081,1.3592,1.3673,6625232,0
1982-05-19,1.3592,1.3673,1.351,1.3592,2490851,0
1982-05-20,1.3428,1.3592,1.3266,1.3266,3237913,0
1982-05-21,1.3428,1.3592,1.3347,1.3592,2618636,0
1982-05-24,1.3428,1.3592,1.3266,1.3347,2465294,0
1982-05-25,1.351,1.3673,1.3347,1.3347,4071467,0
1982-05-26,1.3428,1.351,1.3347,1.351,3847352,0
1982-05-27,1.3673,1.3755,1.3592,1.3755,2335542,0
1982-05-28,1.3673,1.3836,1.3592,1.3673,2217583,0
1982-06-01,1.3755,1.3918,1.3673,1.3918,2477090,0
1982-06-02,1.3998,1.4081,1.3918,1.4081,2475124,0
1982-06-03,1.3998,1.4162,1.3836,1.3918,5070166,0
1982-06-04,1.3836,1.3998,1.3673,1.3673,1608142,0
1982-06-07,1.351,1.3592,1.3347,1.3428,4297553,0
1982-06-08,1.3428,1.3592,1.3347,1.351,2848650,0
1982-06-09,1.3592,1.3755,1.3428,1.3592,3088500,0
1982-06-10,1.3673,1.3836,1.3428,1.3673,4191392,0
1982-06-11,1.3673,1.3755,1.351,1.3592,10806795,0
1982-06-14,1.3347,1.3428,1.3266,1.3347,2618636,0
1982-06-15,1.3347,1.3428,1.3184,1.3428,2927289,0
1982-06-16,1.351,1.3592,1.3428,1.3428,2852584,0
1982-06-17,1.3428,1.351,1.3347,1.351,1271964,0
1982-06-18,1.3266,1.3428,1.3105,1.3105,4022318,0
1982-06-21,1.3184,1.3266,1.3022,1.3105,3379458,0
1982-06-22,1.3266,1.3347,1.3105,1.3347,3143543,0
1982-06-23,1.3428,1.3755,1.3105,1.3673,5190093,0
1982-06-24,1.3592,1.3755,1.351,1.3592,5272661,0
1982-06-25,1.351,1.351,1.3428,1.3428,1808668,0
1982-06-28,1.351,1.3673,1.3428,1.3592,2665818,0
1982-06-29,1.351,1.3592,1.3428,1.3428,3273294,0
1982-06-30,1.3673,1.3755,1.351,1.3755,6774642,0
1982-07-01,1.3673,1.3918,1.3428,1.351,3925988,0
1982-07-02,1.3428,1.351,1.3347,1.3428,1942352,0
1982-07-06,1.3428,1.351,1.3266,1.351,2807368,0
1982-07-07,1.3673,1.3836,1.3592,1.3755,4374228,0
1982-07-08,1.3673,1.3836,1.3592,1.3755,3137644,0
1982-07-09,1.3998,1.4162,1.3755,1.3998,4425340,0
1982-07-12,1.4568,1.473,1.4323,1.473,4938448,0
1982-07-13,1.4403,1.4568,1.4242,1.4568,4905030,0
1982-07-14,1.4489,1.473,1.4323,1.473,4938448,0
1982-07-15,1.473,1.4814,1.4568,1.4568,3961378,0
1982-07-16,1.473,1.4974,1.4489,1.4814,6169133,0
1982-07-19,1.473,1.4892,1.4568,1.465,1922692,0
1982-07-20,1.465,1.4814,1.4403,1.465,3786410,0
1982-07-21,1.465,1.4814,1.4489,1.4489,4154041,0
1982-07-22,1.4489,1.4568,1.4323,1.4323,2150741,0
1982-07-23,1.4323,1.4489,1.4162,1.4242,2878142,0
1982-07-26,1.4242,1.4323,1.4162,1.4162,2595044,0
1982-07-27,1.4162,1.4242,1.4081,1.4081,3709737,0
1982-07-28,1.3918,1.4162,1.3673,1.3755,3104227,0
1982-07-29,1.3755,1.3998,1.3592,1.3918,3059009,0
1982-07-30,1.3918,1.3918,1.3755,1.3755,3226113,0
1982-08-02,1.4242,1.4568,1.3918,1.4568,4097026,0
1982-08-03,1.4568,1.473,1.4323,1.4403,5288388,0
1982-08-04,1.4081,1.4323,1.3836,1.3918,6489582,0
1982-08-05,1.3755,1.3918,1.3673,1.3673,3357834,0
1982-08-06,1.3755,1.3918,1.3592,1.3592,2797537,0
1982-08-09,1.351,1.3592,1.3428,1.351,2665818,0
1982-08-10,1.3755,1.3836,1.3592,1.3673,3650759,0
1982-08-11,1.3673,1.3755,1.3592,1.3592,3155340,0
1982-08-12,1.3673,1.3836,1.351,1.351,4439101,0
1982-08-13,1.3347,1.3428,1.3266,1.3428,5679612,0
1982-08-16,1.351,1.3592,1.3428,1.3428,5876209,0
1982-08-17,1.3998,1.4403,1.351,1.4403,5233342,0
1982-08-18,1.4568,1.5054,1.4081,1.4162,13397907,0
1982-08-19,1.4489,1.473,1.4162,1.4568,5453529,0
1982-08-20,1.4974,1.5219,1.465,1.5139,7519735,0
1982-08-23,1.5219,1.5383,1.4974,1.5383,9015819,0
1982-08-24,1.5301,1.5462,1.5139,1.5219,9031547,0
1982-08-25,1.5383,1.5627,1.5139,1.5544,4720231,0
1982-08-26,1.5707,1.5952,1.5383,1.579,10863803,0
1982-08-27,1.5544,1.5707,1.5301,1.5301,3581950,0
1982-08-30,1.5054,1.5219,1.4814,1.5219,8357228,0
1982-08-31,1.5544,1.579,1.5139,1.579,10596437,0
1982-09-01,1.5544,1.579,1.5301,1.5383,6408978,0
1982-09-02,1.5544,1.5707,1.5219,1.5627,5545927,0
1982-09-03,1.6114,1.6194,1.587,1.6194,10506001,0
1982-09-07,1.587,1.6114,1.5707,1.587,3499377,0
1982-09-08,1.587,1.6114,1.5707,1.5707,3709737,0
1982-09-09,1.579,1.587,1.5627,1.5707,3387322,0
1982-09-10,1.5462,1.5627,1.5301,1.5462,5866379,0
1982-09-13,1.5544,1.579,1.5219,1.579,3287058,0
1982-09-14,1.5952,1.6114,1.579,1.6034,6224178,0
1982-09-15,1.5952,1.6114,1.587,1.6114,3556394,0
1982-09-16,1.6114,1.6194,1.587,1.5952,5520372,0
1982-09-17,1.5952,1.5952,1.587,1.587,3161238,0
1982-09-20,1.579,1.5952,1.5627,1.5952,2882074,0
1982-09-21,1.6194,1.6276,1.6114,1.6276,4932552,0
1982-09-22,1.6362,1.6601,1.6114,1.6194,7069539,0
1982-09-23,1.6194,1.6276,1.6034,1.6276,4382088,0
1982-09-24,1.6362,1.6522,1.6194,1.6522,5268733,0
1982-09-27,1.6522,1.6601,1.644,1.6522,3222184,0
1982-09-28,1.6684,1.6765,1.6522,1.6522,4419442,0
1982-09-29,1.6276,1.644,1.6034,1.6194,5140945,0
1982-09-30,1.5383,1.5952,1.4892,1.5139,24010071,0
1982-10-01,1.5054,1.5462,1.4568,1.5383,45368088,0
1982-10-04,1.4568,1.473,1.4403,1.4489,51234461,0
1982-10-05,1.4081,1.4489,1.3592,1.3673,41229776,0
1982-10-06,1.4162,1.465,1.3673,1.465,63887282,0
1982-10-07,1.4403,1.4814,1.3918,1.4162,12155433,0
1982-10-08,1.465,1.4974,1.4403,1.4974,27784685,0
1982-10-11,1.5139,1.5383,1.4892,1.5219,29516684,0
1982-10-12,1.4892,1.5301,1.4081,1.4568,23984517,0
1982-10-13,1.4568,1.5219,1.4162,1.473,30106462,0
1982-10-14,1.473,1.4974,1.4489,1.465,15776699,0
1982-10-15,1.4489,1.465,1.4242,1.4323,9460121,0
1982-10-18,1.473,1.5219,1.4489,1.5219,12251764,0
1982-10-19,1.5301,1.5383,1.5139,1.5219,16128604,0
1982-10-20,1.5139,1.5219,1.5054,1.5139,11117408,0
1982-10-21,1.5383,1.5627,1.5219,1.5544,17524424,0
1982-10-22,1.5383,1.5544,1.5219,1.5301,8494845,0
1982-10-25,1.473,1.5054,1.4489,1.4489,10201286,0
1982-10-26,1.465,1.4974,1.4242,1.4814,10981761,0
1982-10-27,1.4892,1.5054,1.473,1.4814,10140338,0
1982-10-28,1.4974,1.5219,1.473,1.4814,9145571,0
1982-10-29,1.5139,1.5383,1.4814,1.5383,7944381,0
1982-11-01,1.5544,1.5707,1.5219,1.5627,7724191,0
1982-11-02,1.5707,1.5952,1.5383,1.5544,10897227,0
1982-11-03,1.579,1.5952,1.5544,1.587,15021783,0
1982-11-04,1.5952,1.6114,1.579,1.5952,15389408,0
1982-11-05,1.6114,1.6362,1.579,1.6114,9556451,0
1982-11-08,1.6114,1.6362,1.579,1.6276,4755619,0
1982-11-09,1.644,1.6684,1.6194,1.6362,12888727,0
1982-11-10,1.6276,1.6522,1.6034,1.6034,9924083,0
1982-11-11,1.6276,1.6522,1.5952,1.6522,9755013,0
1982-11-12,1.6684,1.6848,1.6522,1.6522,14612860,0
1982-11-15,1.6034,1.6362,1.579,1.579,6279223,0
1982-11-16,1.587,1.6276,1.5383,1.587,11567613,0
1982-11-17,1.6114,1.6276,1.5952,1.6276,5441729,0
1982-11-18,1.6114,1.6276,1.587,1.6114,4657322,0
1982-11-19,1.6034,1.6194,1.587,1.5952,5129150,0
1982-11-22,1.5707,1.587,1.5462,1.5627,8654083,0
1982-11-23,1.579,1.587,1.5627,1.5707,6023651,0
1982-11-24,1.5707,1.587,1.5627,1.5707,4560991,0
1982-11-26,1.587,1.5952,1.5707,1.587,3839489,0
1982-11-29,1.587,1.5952,1.5707,1.579,4732023,0
1982-11-30,1.6034,1.6362,1.579,1.6362,8939144,0
1982-12-01,1.6276,1.644,1.6114,1.6194,12513234,0
1982-12-02,1.5952,1.6194,1.5707,1.5707,7651453,0
1982-12-03,1.6034,1.6194,1.5952,1.5952,7156036,0
1982-12-06,1.6276,1.6522,1.587,1.6522,8156704,0
1982-12-07,1.7091,1.758,1.6601,1.717,17251158,0
1982-12-08,1.7254,1.7499,1.693,1.7009,9462088,0
1982-12-09,1.693,1.7254,1.6601,1.693,8313977,0
1982-12-10,1.693,1.717,1.6684,1.6848,6330338,0
1982-12-13,1.7091,1.7334,1.6848,1.7254,6340168,0
1982-12-14,1.717,1.758,1.6765,1.6848,9057105,0
1982-12-15,1.6684,1.693,1.644,1.6684,6465989,0
1982-12-16,1.6684,1.6848,1.6522,1.6765,3310650,0
1982-12-17,1.6848,1.7091,1.6684,1.7009,2929256,0
1982-12-20,1.7091,1.7254,1.693,1.7009,3318514,0
1982-12-21,1.7254,1.7499,1.693,1.7415,4157972,0
1982-12-22,1.7091,1.7415,1.6765,1.7009,7639659,0
1982-12-23,1.717,1.7415,1.693,1.7254,3825728,0
1982-12-27,1.7663,1.8066,1.7334,1.7986,7146207,0
1982-12-28,1.7663,1.7986,1.7415,1.758,6865074,0
1982-12-29,1.7663,1.7744,1.7499,1.7663,3963344,0
1982-12-30,1.7499,1.7663,1.7415,1.7415,2766084,0
1982-12-31,1.7499,1.758,1.7415,1.7499,2249040,0
1983-01-03,1.7499,1.7663,1.7415,1.7415,5372925,0
1983-01-04,1.7744,1.8066,1.7415,1.7986,11111516,0
1983-01-05,1.7905,1.8066,1.758,1.7824,6813963,0
1983-01-06,1.758,1.7824,1.7415,1.7415,9444394,0
1983-01-07,1.758,1.7663,1.7415,1.7499,9501404,0
1983-01-10,1.7415,1.758,1.717,1.7254,7309378,0
1983-01-11,1.7091,1.7334,1.6848,1.7009,7203220,0
1983-01-12,1.7254,1.7415,1.693,1.7334,10826454,0
1983-01-13,1.7254,1.7334,1.7091,1.717,3210385,0
1983-01-14,1.7334,1.7415,1.717,1.7334,5567554,0
1983-01-17,1.758,1.7663,1.7415,1.7499,6595743,0
1983-01-18,1.7415,1.7499,1.7254,1.7334,3184829,0
1983-01-19,1.717,1.7334,1.7009,1.7254,3743154,0
1983-01-20,1.7254,1.7415,1.7091,1.7254,3385356,0
1983-01-21,1.693,1.7334,1.644,1.6684,4940419,0
1983-01-24,1.644,1.6601,1.6194,1.644,4641593,0
1983-01-25,1.6848,1.7091,1.6522,1.7009,4698606,0
1983-01-26,1.6765,1.7009,1.6522,1.6765,2872246,0
1983-01-27,1.7091,1.7415,1.6765,1.7254,3874874,0
1983-01-28,1.7091,1.7334,1.693,1.7009,3412879,0
1983-01-31,1.693,1.7091,1.6848,1.7009,2349303,0
1983-02-01,1.7009,1.7254,1.6848,1.6848,3391254,0
1983-02-02,1.6522,1.6684,1.644,1.644,6591812,0
1983-02-03,1.644,1.6601,1.6194,1.6194,5905695,0
1983-02-04,1.6362,1.644,1.6194,1.6194,10085292,0
1983-02-07,1.644,1.6684,1.6276,1.644,6654721,0
1983-02-08,1.6362,1.6522,1.6194,1.6362,6306750,0
1983-02-09,1.6194,1.6362,1.6034,1.6194,6263495,0
1983-02-10,1.6276,1.6362,1.6194,1.6276,5500710,0
1983-02-11,1.6194,1.644,1.587,1.6034,6865074,0
1983-02-14,1.6194,1.6276,1.6034,1.6194,6361796,0
1983-02-15,1.6362,1.644,1.6276,1.6362,7993529,0
1983-02-16,1.6276,1.644,1.6114,1.6276,6666518,0
1983-02-17,1.6276,1.6362,1.6194,1.6362,4124551,0
1983-02-18,1.644,1.6522,1.6276,1.6362,6916191,0
1983-02-22,1.6362,1.6601,1.6034,1.6194,8663917,0
1983-02-23,1.6194,1.6276,1.5952,1.6194,9005991,0
1983-02-24,1.6362,1.6522,1.6194,1.6522,7806765,0
1983-02-25,1.6765,1.693,1.6522,1.6765,11213747,0
1983-02-28,1.6765,1.693,1.6684,1.6765,9033511,0
1983-03-01,1.717,1.7499,1.6848,1.7334,11569579,0
1983-03-02,1.7663,1.7744,1.758,1.7744,11805493,0
1983-03-03,1.7744,1.7905,1.758,1.7824,6381449,0
1983-03-04,1.6848,1.7824,1.5952,1.7009,15680370,0
1983-03-07,1.6194,1.6362,1.5952,1.6362,39269730,0
1983-03-08,1.6194,1.6362,1.6034,1.6276,15090586,0
1983-03-09,1.6362,1.6601,1.6194,1.6522,15442489,0
1983-03-10,1.6522,1.6765,1.6276,1.6276,18348154,0
1983-03-11,1.6194,1.6276,1.6034,1.6276,14030943,0
1983-03-14,1.6276,1.6362,1.6194,1.6276,7537431,0
1983-03-15,1.6194,1.644,1.5952,1.6034,9007955,0
1983-03-16,1.6034,1.6194,1.587,1.587,11227506,0
1983-03-17,1.5952,1.6194,1.579,1.6034,6458122,0
1983-03-18,1.6194,1.6276,1.6114,1.6194,7700603,0
1983-03-21,1.6194,1.6276,1.6034,1.6114,5017089,0
1983-03-22,1.6276,1.644,1.6276,1.644,7629828,0
1983-03-23,1.6522,1.6765,1.6522,1.6684,8919489,0
1983-03-24,1.6684,1.6684,1.6362,1.6522,4598342,0
1983-03-25,1.6522,1.6684,1.6522,1.6684,7285789,0
1983-03-28,1.6684,1.693,1.6601,1.693,4244474,0
1983-03-29,1.693,1.7009,1.6765,1.6848,4712368,0
1983-03-30,1.7009,1.717,1.693,1.693,4332941,0
1983-03-31,1.7009,1.7009,1.6765,1.6765,3182863,0
1983-04-04,1.644,1.6522,1.6362,1.6522,6300852,0
1983-04-05,1.6522,1.6601,1.644,1.644,4724164,0
1983-04-06,1.644,1.644,1.6194,1.6194,6617369,0
1983-04-07,1.6276,1.6362,1.5952,1.6114,11131174,0
1983-04-08,1.6114,1.6194,1.5952,1.6194,4842116,0
1983-04-11,1.6194,1.6276,1.5952,1.6114,5211719,0
1983-04-12,1.6034,1.6114,1.587,1.5952,8748450,0
1983-04-13,1.6034,1.6034,1.5952,1.6034,9965369,0
1983-04-14,1.6194,1.6194,1.6034,1.6114,6137679,0
1983-04-15,1.6034,1.6276,1.6034,1.6276,7232706,0
1983-04-18,1.6276,1.693,1.6194,1.693,13026344,0
1983-04-19,1.693,1.7254,1.6848,1.6848,11583344,0
1983-04-20,1.6848,1.7254,1.6848,1.717,6601641,0
1983-04-21,1.7254,1.7254,1.693,1.717,8406376,0
1983-04-22,1.7334,1.7334,1.717,1.7254,10122644,0
1983-04-25,1.7254,1.7415,1.7009,1.7091,9092490,0
1983-04-26,1.7009,1.7091,1.6848,1.7009,5144878,0
1983-04-27,1.717,1.7254,1.7009,1.7254,7244502,0
1983-04-28,1.7663,1.7905,1.7334,1.7824,15157429,0
1983-04-29,1.7824,1.7905,1.7663,1.7744,18165324,0
1983-05-02,1.7499,1.7824,1.7254,1.7499,11799597,0
1983-05-03,1.7663,1.823,1.7663,1.7986,13024377,0
1983-05-04,1.7824,1.7986,1.758,1.7824,10409670,0
1983-05-05,1.7824,1.7986,1.7744,1.7824,4849985,0
1983-05-06,1.7905,1.8066,1.7824,1.7824,6438465,0
1983-05-09,1.7744,1.7824,1.7415,1.758,5176333,0
1983-05-10,1.7663,1.7905,1.7663,1.7905,6756952,0
1983-05-11,1.7905,1.7905,1.758,1.7744,4708436,0
1983-05-12,1.7744,1.7744,1.7254,1.7334,5954846,0
1983-05-13,1.7499,1.7663,1.7334,1.7334,4057706,0
1983-05-16,1.7254,1.7415,1.717,1.7334,3066874,0
1983-05-17,1.758,1.7663,1.7415,1.7499,3357834,0
1983-05-18,1.7744,1.7744,1.7334,1.7334,5081966,0
1983-05-19,1.7334,1.7415,1.693,1.693,4264133,0
1983-05-20,1.6848,1.693,1.6765,1.6848,9912288,0
1983-05-23,1.6765,1.7091,1.6684,1.7009,8422105,0
1983-05-24,1.7091,1.7499,1.7091,1.7254,7419475,0
1983-05-25,1.7254,1.7334,1.7091,1.717,14398575,0
1983-05-26,1.717,1.7254,1.7091,1.7254,9951609,0
1983-05-27,1.717,1.7254,1.6765,1.6765,10751747,0
1983-05-31,1.6601,1.6684,1.6276,1.6362,5917491,0
1983-06-01,1.6362,1.6601,1.6362,1.644,6438465,0
1983-06-02,1.6765,1.6765,1.6684,1.6765,7448961,0
1983-06-03,1.6765,1.693,1.6601,1.6848,6070835,0
1983-06-06,1.6848,1.6848,1.6765,1.6765,4175666,0
1983-06-07,1.6848,1.6848,1.6522,1.6684,3436467,0
1983-06-08,1.6684,1.6684,1.6276,1.6362,9865109,0
1983-06-09,1.6276,1.6522,1.6276,1.6362,10101020,0
1983-06-10,1.644,1.644,1.6276,1.6362,7386053,0
1983-06-13,1.6362,1.6362,1.6194,1.6276,8756312,0
1983-06-14,1.6276,1.6362,1.6194,1.6362,7735989,0
1983-06-15,1.644,1.644,1.6276,1.644,7592475,0
1983-06-16,1.6362,1.7009,1.6276,1.693,43862176,0
1983-06-17,1.7091,1.717,1.6765,1.693,16091251,0
1983-06-20,1.693,1.717,1.6765,1.6765,10079392,0
1983-06-21,1.6848,1.717,1.6765,1.717,8966671,0
1983-06-22,1.717,1.7415,1.6848,1.693,10071529,0
1983-06-23,1.693,1.693,1.6765,1.693,9177029,0
1983-06-24,1.693,1.758,1.693,1.7334,17524424,0
1983-06-27,1.7415,1.758,1.7254,1.7415,5844752,0
1983-06-28,1.7415,1.7663,1.7091,1.7091,5656022,0
1983-06-29,1.717,1.7415,1.7091,1.7254,3808032,0
1983-06-30,1.7415,1.758,1.7334,1.758,5424039,0
1983-07-01,1.7663,1.7663,1.7415,1.758,5966641,0
1983-07-05,1.7091,1.7254,1.693,1.7091,4234642,0
1983-07-06,1.7009,1.7334,1.693,1.7254,3605540,0
1983-07-07,1.7254,1.758,1.7091,1.7415,6279223,0
1983-07-08,1.7499,1.7663,1.7415,1.758,6249736,0
1983-07-11,1.7663,1.7744,1.7499,1.758,5455491,0
1983-07-12,1.7415,1.758,1.717,1.717,5435834,0
1983-07-13,1.7009,1.7091,1.6848,1.693,6664550,0
1983-07-14,1.693,1.693,1.6684,1.6765,8237307,0
1983-07-15,1.644,1.6601,1.6362,1.6522,7360492,0
1983-07-18,1.6522,1.6601,1.6362,1.6362,4694676,0
1983-07-19,1.6276,1.6601,1.6276,1.6362,10423434,0
1983-07-20,1.6765,1.693,1.6601,1.693,7427336,0
1983-07-21,1.7009,1.7009,1.6684,1.6848,9499439,0
1983-07-22,1.6765,1.693,1.6601,1.6765,4934520,0
1983-07-25,1.6684,1.6684,1.6362,1.6362,5852615,0
1983-07-26,1.6276,1.6362,1.6276,1.6362,7716327,0
1983-07-27,1.6362,1.6601,1.6034,1.6194,11408371,0
1983-07-28,1.6114,1.6194,1.587,1.5952,11227506,0
1983-07-29,1.6034,1.6034,1.5219,1.5707,8880171,0
1983-08-01,1.5627,1.5627,1.5462,1.5544,7189458,0
1983-08-02,1.5707,1.5707,1.5383,1.5462,6491546,0
1983-08-03,1.5462,1.5462,1.5219,1.5383,9961435,0
1983-08-04,1.5383,1.5383,1.465,1.5219,11209811,0
1983-08-05,1.5219,1.5219,1.4974,1.5219,5258899,0
1983-08-08,1.5219,1.5219,1.473,1.4892,13572878,0
1983-08-09,1.4892,1.4974,1.4568,1.4974,10696700,0
1983-08-10,1.4974,1.5301,1.4892,1.5301,9601671,0
1983-08-11,1.5301,1.5462,1.5219,1.5462,6080665,0
1983-08-12,1.5544,1.5627,1.5462,1.5627,3123885,0
1983-08-15,1.5952,1.6034,1.579,1.579,7114752,0
1983-08-16,1.5707,1.5707,1.5383,1.5462,8516467,0
1983-08-17,1.5544,1.5544,1.5139,1.5383,4903065,0
1983-08-18,1.5462,1.5544,1.5383,1.5462,4696638,0
1983-08-19,1.5139,1.5139,1.4892,1.5054,13075493,0
1983-08-22,1.5139,1.587,1.4974,1.5219,7806765,0
1983-08-23,1.5219,1.5219,1.4892,1.4974,6080665,0
1983-08-24,1.4892,1.4974,1.4568,1.473,13295681,0
1983-08-25,1.465,1.4814,1.4403,1.465,9306778,0
1983-08-26,1.465,1.4814,1.4568,1.465,5939119,0
1983-08-29,1.465,1.4814,1.4568,1.473,4857846,0
1983-08-30,1.4814,1.4892,1.4403,1.465,5870308,0
1983-08-31,1.465,1.4974,1.4568,1.473,7008590,0
1983-09-01,1.4814,1.4892,1.4489,1.4814,5988267,0
1983-09-02,1.4814,1.4974,1.4814,1.4814,4372260,0
1983-09-06,1.5054,1.5219,1.4814,1.5139,10651485,0
1983-09-07,1.5139,1.5383,1.5139,1.5301,12481779,0
1983-09-08,1.5301,1.5301,1.5054,1.5139,8030882,0
1983-09-09,1.5219,1.5219,1.5054,1.5139,5943049,0
1983-09-12,1.5462,1.5462,1.5139,1.5139,6640960,0
1983-09-13,1.5139,1.5219,1.4974,1.5139,2978409,0
1983-09-14,1.5219,1.5301,1.5054,1.5301,4010526,0
1983-09-15,1.5219,1.5383,1.5139,1.5219,3357834,0
1983-09-16,1.5054,1.5627,1.5054,1.5462,6495480,0
1983-09-19,1.5544,1.587,1.5462,1.579,10950307,0
1983-09-20,1.587,1.6034,1.579,1.6034,15275383,0
1983-09-21,1.6114,1.6194,1.5707,1.579,10822520,0
1983-09-22,1.579,1.6114,1.579,1.6114,7427336,0
1983-09-23,1.6194,1.6194,1.587,1.6034,4399783,0
1983-09-26,1.6194,1.6276,1.5952,1.6114,7348700,0
1983-09-27,1.6114,1.6276,1.6114,1.6276,5201888,0
1983-09-28,1.6276,1.644,1.6114,1.6114,4728091,0
1983-09-29,1.6194,1.6276,1.6114,1.6114,4814597,0
1983-09-30,1.6114,1.6362,1.6114,1.6194,4753652,0
1983-10-03,1.6034,1.6276,1.6034,1.6114,7875573,0
1983-10-04,1.6194,1.6601,1.6194,1.6601,13018482,0
1983-10-05,1.6684,1.7091,1.6601,1.6848,9941779,0
1983-10-06,1.7009,1.717,1.693,1.717,12135773,0
1983-10-07,1.717,1.717,1.693,1.693,8563649,0
1983-10-10,1.693,1.7009,1.6765,1.7009,2950884,0
1983-10-11,1.6765,1.7009,1.6765,1.693,7099024,0
1983-10-12,1.6848,1.7009,1.6765,1.6765,7370326,0
1983-10-13,1.6765,1.6765,1.6276,1.644,7504010,0
1983-10-14,1.644,1.6522,1.6276,1.6522,3872910,0
1983-10-17,1.6601,1.6765,1.644,1.6684,3149440,0
1983-10-18,1.6684,1.6684,1.6276,1.6362,3119952,0
1983-10-19,1.6194,1.6362,1.6114,1.6276,5416177,0
1983-10-20,1.6362,1.6522,1.6362,1.6522,3059009,0
1983-10-21,1.6522,1.6522,1.6276,1.6522,3601610,0
1983-10-24,1.644,1.6522,1.6276,1.6276,3872910,0
1983-10-25,1.6362,1.6362,1.6194,1.6276,3285091,0
1983-10-26,1.6276,1.6276,1.579,1.579,10836282,0
1983-10-27,1.579,1.6194,1.579,1.6034,6342131,0
1983-10-28,1.6114,1.6114,1.579,1.587,2459397,0
1983-10-31,1.5952,1.5952,1.5462,1.5707,7419475,0
1983-11-01,1.5707,1.579,1.5383,1.579,4669115,0
1983-11-02,1.5627,1.587,1.5544,1.5707,5156670,0
1983-11-03,1.579,1.6034,1.5462,1.587,5829024,0
1983-11-04,1.587,1.6034,1.587,1.5952,5117352,0
1983-11-07,1.6034,1.6034,1.587,1.6034,3668453,0
1983-11-08,1.5952,1.6034,1.587,1.6034,6979099,0
1983-11-09,1.587,1.5952,1.5627,1.579,3717602,0
1983-11-10,1.579,1.579,1.5707,1.579,2828991,0
1983-11-11,1.587,1.587,1.5627,1.587,13272088,0
1983-11-14,1.587,1.6034,1.579,1.6034,4154041,0
1983-11-15,1.5952,1.6034,1.587,1.5952,2502647,0
1983-11-16,1.6034,1.6034,1.5707,1.587,4846054,0
1983-11-17,1.579,1.579,1.5627,1.5707,2703174,0
1983-11-18,1.5544,1.5707,1.5139,1.5219,5321808,0
1983-11-21,1.5219,1.5462,1.4974,1.5219,9831682,0
1983-11-22,1.5219,1.5383,1.5054,1.5139,10148201,0
1983-11-23,1.5054,1.5219,1.5054,1.5219,8028914,0
1983-11-25,1.5301,1.5383,1.5139,1.5301,3802136,0
1983-11-28,1.5219,1.5219,1.4974,1.5139,5669781,0
1983-11-29,1.4974,1.5139,1.4974,1.5139,5400448,0
1983-11-30,1.5219,1.5383,1.5139,1.5301,4938448,0
1983-12-01,1.5301,1.5301,1.473,1.4814,9420802,0
1983-12-02,1.473,1.5139,1.4489,1.5139,12743249,0
1983-12-05,1.4974,1.5139,1.4892,1.5054,7468622,0
1983-12-06,1.5054,1.5301,1.4974,1.4974,8707161,0
1983-12-07,1.4892,1.5054,1.4814,1.4892,11231438,0
1983-12-08,1.4892,1.4892,1.4403,1.4489,16584703,0
1983-12-09,1.4489,1.4568,1.4323,1.4489,10763544,0
1983-12-12,1.4323,1.4568,1.4323,1.4489,6465989,0
1983-12-13,1.4403,1.4489,1.4323,1.4323,6878839,0
1983-12-14,1.4242,1.4323,1.4162,1.4242,8996161,0
1983-12-15,1.4162,1.4403,1.4081,1.4162,10248467,0
1983-12-16,1.4162,1.4323,1.4162,1.4242,10213079,0
1983-12-19,1.4403,1.465,1.4403,1.4568,10323172,0
1983-12-20,1.465,1.4892,1.4568,1.4814,8054472,0
1983-12-21,1.4814,1.4892,1.473,1.4814,7647522,0
1983-12-22,1.4814,1.4892,1.4568,1.473,4946313,0
1983-12-23,1.465,1.473,1.4489,1.4568,4702538,0
1983-12-27,1.465,1.4814,1.465,1.473,3725464,0
1983-12-28,1.4568,1.465,1.4403,1.4489,7215013,0
1983-12-29,1.4489,1.473,1.4489,1.473,6023651,0
1983-12-30,1.473,1.4892,1.465,1.473,5964674,0
1984-01-03,1.4568,1.4814,1.4489,1.473,6000060,0
1984-01-04,1.473,1.5219,1.465,1.5139,9855276,0
1984-01-05,1.5219,1.5462,1.5139,1.5301,11319906,0
1984-01-06,1.5219,1.5301,1.5054,1.5139,9039411,0
1984-01-09,1.5054,1.5139,1.4892,1.4974,3178933,0
1984-01-10,1.4892,1.5054,1.4568,1.4568,12283215,0
1984-01-11,1.4489,1.465,1.4403,1.4568,18462182,0
1984-01-12,1.465,1.465,1.4489,1.4489,9574146,0
1984-01-13,1.4568,1.4568,1.4323,1.4489,8272689,0
1984-01-16,1.4403,1.4489,1.4323,1.4323,6815928,0
1984-01-17,1.4323,1.4814,1.4323,1.473,8060370,0
1984-01-18,1.473,1.4814,1.4568,1.473,9294985,0
1984-01-19,1.473,1.4892,1.4568,1.473,6766780,0
1984-01-20,1.465,1.4892,1.4568,1.4892,12127911,0
1984-01-23,1.4892,1.4892,1.4568,1.465,6717631,0
1984-01-24,1.4489,1.4568,1.4323,1.4403,10877566,0
1984-01-25,1.4489,1.4489,1.4162,1.4242,10973898,0
1984-01-26,1.4323,1.4323,1.4081,1.4081,7452894,0
1984-01-27,1.4081,1.4081,1.3592,1.3836,17907781,0
1984-01-30,1.3836,1.3836,1.3428,1.3673,10572847,0
1984-01-31,1.3592,1.3918,1.3592,1.3836,10563017,0
1984-02-01,1.3836,1.3918,1.3836,1.3918,8935216,0
1984-02-02,1.3918,1.4242,1.3918,1.4162,7932582,0
1984-02-03,1.4242,1.4403,1.4081,1.4162,13399872,0
1984-02-06,1.3918,1.4162,1.3836,1.4081,7728126,0
1984-02-07,1.3836,1.3998,1.3673,1.3836,12039440,0
1984-02-08,1.3918,1.3918,1.3592,1.3592,7252364,0
1984-02-09,1.3592,1.3836,1.3428,1.351,16338961,0
1984-02-10,1.3592,1.3592,1.3347,1.3428,9593808,0
1984-02-13,1.3428,1.3428,1.3184,1.3266,4026255,0
1984-02-14,1.3428,1.3592,1.3266,1.3428,7244502,0
1984-02-15,1.3428,1.3592,1.3184,1.3347,6424706,0
1984-02-16,1.3184,1.3266,1.3022,1.3105,10838249,0
1984-02-17,1.3022,1.3105,1.2614,1.2777,8542028,0
1984-02-21,1.2696,1.2777,1.237,1.2452,9595770,0
1984-02-22,1.2452,1.2777,1.2452,1.2696,10610198,0
1984-02-23,1.2696,1.2777,1.2533,1.2777,7804798,0
1984-02-24,1.3105,1.3184,1.294,1.3184,9017786,0
1984-02-27,1.3184,1.3266,1.3105,1.3266,6342131,0
1984-02-28,1.3022,1.3105,1.2777,1.2777,7055773,0
1984-02-29,1.2858,1.3184,1.2777,1.3022,5553792,0
1984-03-01,1.3022,1.3105,1.2858,1.3022,4020360,0
1984-03-02,1.3022,1.3184,1.2614,1.2614,6544628,0
1984-03-05,1.2696,1.2858,1.2614,1.2777,4476456,0
1984-03-06,1.2777,1.3022,1.2777,1.294,4820493,0
1984-03-07,1.2777,1.2858,1.2696,1.2858,3528871,0
1984-03-08,1.2696,1.2858,1.2696,1.2777,4142241,0
1984-03-09,1.2696,1.2696,1.2452,1.2533,4574750,0
1984-03-12,1.2533,1.2696,1.2533,1.2614,6114087,0
1984-03-13,1.2696,1.2696,1.2452,1.2452,8758278,0
1984-03-14,1.2452,1.2614,1.2452,1.2452,7627860,0
1984-03-15,1.2614,1.2777,1.2533,1.2696,7388019,0
1984-03-16,1.294,1.294,1.2696,1.2696,7851978,0
1984-03-19,1.2614,1.2614,1.2452,1.2614,3688110,0
1984-03-20,1.2452,1.2696,1.2452,1.2614,9255663,0
1984-03-21,1.2533,1.2696,1.2452,1.2452,8231409,0
1984-03-22,1.237,1.2452,1.2208,1.2291,8905728,0
1984-03-23,1.2208,1.2291,1.2129,1.2208,4956144,0
1984-03-26,1.2291,1.237,1.2208,1.2208,5054440,0
1984-03-27,1.2208,1.2614,1.2208,1.2533,6872940,0
1984-03-28,1.2533,1.2696,1.2533,1.2696,12039440,0
1984-03-29,1.2777,1.2777,1.2614,1.2614,6237939,0
1984-03-30,1.2533,1.2696,1.2452,1.2696,4138312,0
1984-04-02,1.2777,1.294,1.2696,1.2777,6815928,0
1984-04-03,1.294,1.3022,1.2777,1.3022,5992196,0
1984-04-04,1.3022,1.3022,1.294,1.294,6167165,0
1984-04-05,1.2858,1.3105,1.2777,1.2858,8608872,0
1984-04-06,1.2858,1.3022,1.2858,1.294,3857183,0
1984-04-09,1.294,1.294,1.2696,1.2858,4104891,0
1984-04-10,1.2858,1.3184,1.2858,1.3105,6640960,0
1984-04-11,1.3184,1.3184,1.3022,1.3022,2943016,0
1984-04-12,1.3105,1.3428,1.294,1.3347,4032150,0
1984-04-13,1.3428,1.3673,1.3428,1.351,7804798,0
1984-04-16,1.351,1.3998,1.3428,1.3836,9666549,0
1984-04-17,1.3918,1.3998,1.3836,1.3918,8679643,0
1984-04-18,1.3918,1.3918,1.3592,1.3592,4018392,0
1984-04-19,1.351,1.351,1.3347,1.351,5919456,0
1984-04-23,1.3347,1.3347,1.3022,1.3022,6554459,0
1984-04-24,1.3022,1.3184,1.294,1.3105,3811967,0
1984-04-25,1.3105,1.3347,1.3022,1.3266,4413544,0
1984-04-26,1.3347,1.3755,1.3266,1.351,8874272,0
1984-04-27,1.3592,1.3592,1.3347,1.3428,4910928,0
1984-04-30,1.3428,1.3592,1.3428,1.3592,4789041,0
1984-05-01,1.3592,1.3836,1.3428,1.351,10317274,0
1984-05-02,1.351,1.3592,1.3347,1.351,15466082,0
1984-05-03,1.3592,1.3755,1.3592,1.3673,6247769,0
1984-05-04,1.3592,1.3592,1.3347,1.3347,6786438,0
1984-05-07,1.3428,1.3592,1.3347,1.3347,5459428,0
1984-05-08,1.3347,1.3592,1.3347,1.351,8648187,0
1984-05-09,1.3592,1.3755,1.3428,1.351,8722893,0
1984-05-10,1.3428,1.3592,1.3347,1.3347,11076128,0
1984-05-11,1.3184,1.3184,1.294,1.3022,8119350,0
1984-05-14,1.294,1.294,1.2777,1.294,6953538,0
1984-05-15,1.2858,1.3105,1.2858,1.3022,9257630,0
1984-05-16,1.294,1.3022,1.2858,1.2858,7120647,0
1984-05-17,1.2777,1.2858,1.2452,1.2614,7297586,0
1984-05-18,1.2533,1.2614,1.237,1.2452,11374954,0
1984-05-21,1.2614,1.2777,1.2208,1.2291,7014489,0
1984-05-22,1.2208,1.2208,1.18,1.188,11730789,0
1984-05-23,1.2045,1.2129,1.1964,1.1964,5209750,0
1984-05-24,1.2045,1.2045,1.1559,1.18,11632491,0
1984-05-25,1.188,1.2045,1.18,1.188,4454832,0
1984-05-29,1.172,1.18,1.1313,1.1313,9511238,0
1984-05-30,1.1313,1.1559,1.1068,1.1559,12145601,0
1984-05-31,1.1398,1.1475,1.1229,1.1229,5186160,0
1984-06-01,1.1229,1.1475,1.1229,1.1398,10081359,0
1984-06-04,1.1398,1.1475,1.1313,1.1398,9670477,0
1984-06-05,1.1313,1.188,1.1313,1.18,7238604,0
1984-06-06,1.18,1.1964,1.18,1.1964,10044008,0
1984-06-07,1.188,1.188,1.18,1.18,4952212,0
1984-06-08,1.172,1.2045,1.172,1.2045,7918821,0
1984-06-11,1.2045,1.2045,1.18,1.18,6033482,0
1984-06-12,1.18,1.188,1.172,1.18,8610833,0
1984-06-13,1.18,1.188,1.1559,1.1559,20231530,0
1984-06-14,1.1559,1.18,1.1398,1.1637,6692074,0
1984-06-15,1.1637,1.18,1.1475,1.1637,5249070,0
1984-06-18,1.1637,1.1964,1.1637,1.188,8577409,0
1984-06-19,1.188,1.188,1.18,1.188,9068903,0
1984-06-20,1.172,1.2129,1.1637,1.2129,8970600,0
1984-06-21,1.2129,1.2129,1.188,1.1964,8573480,0
1984-06-22,1.188,1.2045,1.1559,1.1559,15200680,0
1984-06-25,1.1398,1.1398,1.0825,1.0825,21880955,0
1984-06-26,1.0825,1.1068,1.0741,1.0988,20249221,0
1984-06-27,1.0988,1.1068,1.0988,1.0988,8447659,0
1984-06-28,1.0988,1.1068,1.0907,1.0988,9291051,0
1984-06-29,1.0988,1.1068,1.0988,1.0988,7696671,0
1984-07-02,1.0988,1.1229,1.0988,1.1149,4830325,0
1984-07-03,1.1229,1.1313,1.1149,1.1313,4201222,0
1984-07-05,1.1229,1.1313,1.1068,1.1068,4439101,0
1984-07-06,1.1068,1.1068,1.0825,1.0825,10152135,0
1984-07-09,1.0907,1.0988,1.0825,1.0988,8518435,0
1984-07-10,1.0988,1.0988,1.0741,1.0825,25694885,0
1984-07-11,1.0741,1.0825,1.0662,1.0662,9776641,0
1984-07-12,1.0662,1.0741,1.0579,1.0662,10568913,0
1984-07-13,1.0662,1.0741,1.0579,1.0662,6137679,0
1984-07-16,1.0662,1.0825,1.0579,1.0825,6644888,0
1984-07-17,1.0741,1.0825,1.0741,1.0825,5583282,0
1984-07-18,1.0741,1.0825,1.0662,1.0662,5695337,0
1984-07-19,1.0662,1.0662,1.0335,1.0335,10018450,0
1984-07-20,1.0499,1.0825,1.0257,1.0499,6000060,0
1984-07-23,1.0335,1.0662,1.0335,1.0579,4030184,0
1984-07-24,1.0662,1.0662,1.0335,1.0335,5711068,0
1984-07-25,1.0417,1.0579,1.0335,1.0335,5730723,0
1984-07-26,1.0335,1.0579,1.0335,1.0417,7566917,0
1984-07-27,1.0499,1.0662,1.0335,1.0499,8752381,0
1984-07-30,1.0417,1.0579,1.0417,1.0499,4507910,0
1984-07-31,1.0417,1.0741,1.0417,1.0741,7798902,0
1984-08-01,1.0741,1.0907,1.0741,1.0907,9605602,0
1984-08-02,1.0988,1.1149,1.0907,1.1149,17481171,0
1984-08-03,1.1313,1.1398,1.0907,1.1398,22922907,0
1984-08-06,1.1475,1.18,1.1313,1.1475,20485140,0
1984-08-07,1.1398,1.1637,1.1313,1.1559,8115418,0
1984-08-08,1.1559,1.18,1.1559,1.1637,10380186,0
1984-08-09,1.1559,1.2045,1.1559,1.1964,12206545,0
1984-08-10,1.2291,1.237,1.18,1.188,12198681,0
1984-08-13,1.172,1.2045,1.172,1.2045,4574750,0
1984-08-14,1.2045,1.2208,1.1964,1.2045,6412907,0
1984-08-15,1.2045,1.2208,1.188,1.188,5657985,0
1984-08-16,1.2045,1.2291,1.1964,1.2129,6519066,0
1984-08-17,1.2129,1.2291,1.2129,1.2291,5642258,0
1984-08-20,1.2291,1.2696,1.2208,1.2208,8184223,0
1984-08-21,1.2129,1.2291,1.2045,1.2208,9328403,0
1984-08-22,1.2129,1.2129,1.1559,1.18,12806157,0
1984-08-23,1.18,1.1964,1.1637,1.18,14447722,0
1984-08-24,1.18,1.2045,1.18,1.2045,7893265,0
1984-08-27,1.1964,1.2208,1.1964,1.2208,5396516,0
1984-08-28,1.2208,1.2452,1.2208,1.237,8490914,0
1984-08-29,1.237,1.2452,1.2291,1.2291,5237275,0
1984-08-30,1.2208,1.2452,1.2208,1.237,7083300,0
1984-08-31,1.2291,1.2533,1.2291,1.2452,6359831,0
1984-09-04,1.2452,1.2614,1.237,1.2614,7596408,0
1984-09-05,1.2452,1.2696,1.2452,1.2614,6753018,0
1984-09-06,1.2614,1.2777,1.2614,1.2696,10456855,0
1984-09-07,1.2777,1.2858,1.2533,1.2614,5229412,0
1984-09-10,1.237,1.2452,1.2291,1.237,7246468,0
1984-09-11,1.2452,1.2614,1.2291,1.2291,7594446,0
1984-09-12,1.2291,1.2452,1.2291,1.2291,5772013,0
1984-09-13,1.2291,1.294,1.2129,1.2614,8807427,0
1984-09-14,1.2777,1.2777,1.2533,1.2696,6798236,0
1984-09-17,1.2614,1.2777,1.2533,1.2696,5750385,0
1984-09-18,1.2696,1.2777,1.2452,1.2452,8813325,0
1984-09-19,1.237,1.2452,1.2291,1.2291,9214380,0
1984-09-20,1.2208,1.237,1.2208,1.237,6062970,0
1984-09-21,1.2291,1.2452,1.2045,1.2045,8770075,0
1984-09-24,1.2045,1.2129,1.172,1.172,5384721,0
1984-09-25,1.18,1.2129,1.18,1.1964,8001390,0
1984-09-26,1.1964,1.2291,1.1964,1.2129,5315912,0
1984-09-27,1.2208,1.2291,1.2129,1.2129,4893233,0
1984-09-28,1.2045,1.2129,1.1964,1.2045,3794274,0
1984-10-01,1.188,1.2045,1.18,1.18,5142911,0
1984-10-02,1.1964,1.2045,1.1475,1.1559,11640357,0
1984-10-03,1.1475,1.1559,1.1313,1.1313,8117382,0
1984-10-04,1.1313,1.1637,1.1313,1.1637,5925353,0
1984-10-05,1.1637,1.172,1.1398,1.1398,7706499,0
1984-10-08,1.1313,1.1475,1.1313,1.1398,3522972,0
1984-10-09,1.1475,1.172,1.1475,1.1637,5213682,0
1984-10-10,1.1637,1.1637,1.1475,1.1637,8247133,0
1984-10-11,1.1637,1.18,1.1559,1.172,6393249,0
1984-10-12,1.172,1.2045,1.172,1.172,4794937,0
1984-10-15,1.172,1.18,1.1637,1.1637,3184829,0
1984-10-16,1.1637,1.1637,1.1313,1.1313,4401749,0
1984-10-17,1.1313,1.1559,1.1149,1.1559,5331639,0
1984-10-18,1.1475,1.237,1.1398,1.2291,10836282,0
1984-10-19,1.2291,1.2533,1.2129,1.2291,15989026,0
1984-10-22,1.2208,1.2208,1.188,1.1964,3739227,0
1984-10-23,1.2045,1.2291,1.2045,1.2045,5164532,0
1984-10-24,1.1964,1.2208,1.18,1.2045,5557723,0
1984-10-25,1.1964,1.2045,1.18,1.18,3979070,0
1984-10-26,1.172,1.2129,1.1637,1.2129,3581950,0
1984-10-29,1.2129,1.2291,1.1964,1.1964,3497414,0
1984-10-30,1.2045,1.2208,1.2045,1.2129,7389980,0
1984-10-31,1.2129,1.2129,1.1964,1.2045,5819193,0
1984-11-01,1.2045,1.237,1.1964,1.2208,11762245,0
1984-11-02,1.2452,1.2696,1.237,1.2696,10985694,0
1984-11-05,1.294,1.3022,1.2777,1.294,12961468,0
1984-11-06,1.294,1.3266,1.294,1.3266,23925540,0
1984-11-07,1.3105,1.3184,1.2777,1.3022,11717026,0
1984-11-08,1.294,1.3022,1.2777,1.2777,7830355,0
1984-11-09,1.2858,1.3022,1.237,1.2452,5878172,0
1984-11-12,1.2291,1.2696,1.2291,1.2696,3617337,0
1984-11-13,1.2614,1.2777,1.237,1.2533,4820493,0
1984-11-14,1.2533,1.2777,1.2452,1.2777,5278562,0
1984-11-15,1.2614,1.2696,1.2533,1.2533,4905030,0
1984-11-16,1.2614,1.2858,1.2533,1.2614,5048543,0
1984-11-19,1.2777,1.2858,1.2614,1.2858,5581315,0
1984-11-20,1.2858,1.294,1.2777,1.294,8431932,0
1984-11-21,1.294,1.3428,1.294,1.3184,15523092,0
1984-11-23,1.3266,1.351,1.3266,1.351,13138405,0
1984-11-26,1.3347,1.351,1.3266,1.3266,5748423,0
1984-11-27,1.3266,1.3592,1.3266,1.351,13657414,0
1984-11-28,1.3592,1.3673,1.3184,1.3347,8986329,0
1984-11-29,1.3266,1.3266,1.3105,1.3184,4466624,0
1984-11-30,1.3022,1.3266,1.3022,1.3266,3674351,0
1984-12-03,1.3184,1.3347,1.3184,1.3266,5709101,0
1984-12-04,1.3266,1.351,1.3266,1.3266,7374257,0
1984-12-05,1.3266,1.3266,1.3105,1.3184,2711036,0
1984-12-06,1.3105,1.3266,1.3022,1.3105,5070166,0
1984-12-07,1.3184,1.3184,1.2777,1.2777,6145541,0
1984-12-10,1.2777,1.3184,1.2614,1.2858,7462724,0
1984-12-11,1.294,1.3266,1.294,1.3266,17259021,0
1984-12-12,1.3266,1.351,1.3184,1.3184,12123977,0
1984-12-13,1.3266,1.3347,1.3105,1.3184,7997459,0
1984-12-14,1.3184,1.351,1.3184,1.3266,5278562,0
1984-12-17,1.3428,1.351,1.3347,1.351,4849985,0
1984-12-18,1.3592,1.3836,1.351,1.3755,18943836,0
1984-12-19,1.3836,1.3918,1.3592,1.3755,14630557,0
1984-12-20,1.3673,1.3836,1.3592,1.3592,5221546,0
1984-12-21,1.351,1.3592,1.3266,1.351,7297586,0
1984-12-24,1.351,1.3592,1.3428,1.351,2056379,0
1984-12-26,1.351,1.351,1.3347,1.3428,3593744,0
1984-12-27,1.3428,1.351,1.3347,1.3347,5587212,0
1984-12-28,1.3347,1.3428,1.3266,1.3428,3874874,0
1984-12-31,1.3266,1.3592,1.3266,1.351,5201888,0
1985-01-02,1.3428,1.3428,1.3266,1.3266,4130448,0
1985-01-03,1.3266,1.351,1.3105,1.3105,7150135,0
1985-01-04,1.3184,1.3347,1.3105,1.3347,4653388,0
1985-01-07,1.3428,1.3428,1.3347,1.3347,3082602,0
1985-01-08,1.3428,1.3755,1.3428,1.351,7126546,0
1985-01-09,1.351,1.3755,1.351,1.3592,5093762,0
1985-01-10,1.3673,1.4081,1.3592,1.4081,12464085,0
1985-01-11,1.4081,1.4162,1.3836,1.3836,6198622,0
1985-01-14,1.3755,1.4162,1.3755,1.4081,11239304,0
1985-01-15,1.4081,1.4081,1.3836,1.3998,7382121,0
1985-01-16,1.4081,1.4081,1.3755,1.3918,7159971,0
1985-01-17,1.3918,1.3998,1.3755,1.3918,3723498,0
1985-01-18,1.3998,1.3998,1.3836,1.3918,5280527,0
1985-01-21,1.3836,1.4162,1.3836,1.4162,13042070,0
1985-01-22,1.4162,1.4162,1.3918,1.3998,11817286,0
1985-01-23,1.4081,1.4162,1.3836,1.4162,7891296,0
1985-01-24,1.4162,1.4242,1.3836,1.3918,8821189,0
1985-01-25,1.3918,1.4081,1.3755,1.3755,8642290,0
1985-01-28,1.3836,1.4081,1.3755,1.3918,8988296,0
1985-01-29,1.3998,1.4162,1.3918,1.4162,6941748,0
1985-01-30,1.4242,1.4489,1.4162,1.4489,12821887,0
1985-01-31,1.4403,1.465,1.4242,1.4568,9723557,0
1985-02-01,1.4242,1.4403,1.4162,1.4242,7824456,0
1985-02-04,1.4162,1.4242,1.4081,1.4162,6831654,0
1985-02-05,1.4242,1.4403,1.4162,1.4242,9652784,0
1985-02-06,1.4242,1.4323,1.3918,1.3998,5068204,0
1985-02-07,1.3998,1.4242,1.3918,1.4242,7305449,0
1985-02-08,1.4162,1.4323,1.4162,1.4323,5188125,0
1985-02-11,1.4323,1.4323,1.4162,1.4242,4348669,0
1985-02-12,1.4242,1.4489,1.4242,1.4489,7185528,0
1985-02-13,1.4242,1.473,1.4242,1.465,9206517,0
1985-02-14,1.473,1.4974,1.465,1.4814,16519826,0
1985-02-15,1.4489,1.465,1.4403,1.4489,11768138,0
1985-02-19,1.4403,1.465,1.4403,1.4489,4028219,0
1985-02-20,1.4403,1.465,1.4403,1.4489,11302212,0
1985-02-21,1.4403,1.4489,1.4081,1.4081,6580015,0
1985-02-22,1.4081,1.4162,1.3918,1.4081,10268123,0
1985-02-25,1.3918,1.4323,1.3918,1.4323,4814597,0
1985-02-26,1.4323,1.4568,1.4323,1.4568,12707862,0
1985-02-27,1.465,1.4892,1.465,1.4814,13842211,0
1985-02-28,1.473,1.4892,1.473,1.4814,6542662,0
1985-03-01,1.465,1.5139,1.465,1.5054,11734720,0
1985-03-04,1.5054,1.5054,1.473,1.4892,3865046,0
1985-03-05,1.4892,1.4892,1.465,1.473,8956841,0
1985-03-06,1.4814,1.4974,1.465,1.465,6880802,0
1985-03-07,1.465,1.4814,1.465,1.473,5738589,0
1985-03-08,1.465,1.4814,1.4568,1.465,6800200,0
1985-03-11,1.4568,1.4814,1.4568,1.465,5661918,0
1985-03-12,1.465,1.4814,1.4568,1.4814,5227445,0
1985-03-13,1.4814,1.4974,1.465,1.4814,14805523,0
1985-03-14,1.473,1.4892,1.465,1.473,7401781,0
1985-03-15,1.465,1.4892,1.465,1.473,7918821,0
1985-03-18,1.465,1.4892,1.465,1.473,7910959,0
1985-03-19,1.4892,1.5054,1.4814,1.5054,8868373,0
1985-03-20,1.5054,1.5219,1.4974,1.5054,17634517,0
1985-03-21,1.5139,1.5219,1.5054,1.5139,7881470,0
1985-03-22,1.5054,1.5139,1.4892,1.4974,8115418,0
1985-03-25,1.4892,1.4974,1.4814,1.4892,5952881,0
1985-03-26,1.4974,1.5219,1.4974,1.5139,5569517,0
1985-03-27,1.5139,1.5462,1.5139,1.5383,9585941,0
1985-03-28,1.5383,1.5383,1.5219,1.5301,13075493,0
1985-03-29,1.5462,1.587,1.5383,1.579,14711159,0
1985-04-01,1.5707,1.579,1.5544,1.5544,9106252,0
1985-04-02,1.5707,1.5707,1.5219,1.5301,9330371,0
1985-04-03,1.5383,1.5383,1.5219,1.5383,8186190,0
1985-04-04,1.5383,1.5627,1.5301,1.5627,7975832,0
1985-04-08,1.5627,1.5627,1.5219,1.5301,5372925,0
1985-04-09,1.5301,1.5383,1.5219,1.5301,5076066,0
1985-04-10,1.5301,1.5544,1.5301,1.5462,12397242,0
1985-04-11,1.5544,1.5627,1.5301,1.5383,6108187,0
1985-04-12,1.5462,1.5462,1.5301,1.5383,6507275,0
1985-04-15,1.5544,1.5627,1.5383,1.5462,6471888,0
1985-04-16,1.5544,1.5627,1.5462,1.5544,9389346,0
1985-04-17,1.5544,1.579,1.5544,1.5707,8547922,0
1985-04-18,1.5627,1.579,1.5544,1.5627,8325772,0
1985-04-19,1.5544,1.5627,1.5544,1.5544,9894594,0
1985-04-22,1.5544,1.5627,1.5462,1.5544,12548620,0
1985-04-23,1.5544,1.6362,1.5544,1.6362,32300459,0
1985-04-24,1.6522,1.6765,1.6522,1.6765,33676619,0
1985-04-25,1.6684,1.6848,1.644,1.6522,12766844,0
1985-04-26,1.6601,1.6601,1.6362,1.644,7344765,0
1985-04-29,1.644,1.6601,1.644,1.644,6837553,0
1985-04-30,1.644,1.6684,1.6276,1.6522,7417506,0
1985-05-01,1.644,1.6522,1.6114,1.6194,7659317,0
1985-05-02,1.6194,1.644,1.6194,1.6362,7321175,0
1985-05-03,1.644,1.6765,1.644,1.6765,7698634,0
1985-05-06,1.6765,1.7009,1.6765,1.6848,9200616,0
1985-05-07,1.6848,1.693,1.6765,1.6848,5573452,0
1985-05-08,1.6848,1.7009,1.6765,1.693,5457461,0
1985-05-09,1.7091,1.7334,1.7091,1.7254,9375584,0
1985-05-10,1.7499,1.7663,1.7415,1.7499,12295013,0
1985-05-13,1.7499,1.758,1.7415,1.7499,4724164,0
1985-05-14,1.758,1.7744,1.7499,1.758,11483076,0
1985-05-15,1.7663,1.7663,1.7334,1.7415,8473218,0
1985-05-16,1.7499,1.7499,1.7091,1.7415,6495480,0
1985-05-17,1.7334,1.7499,1.717,1.717,7918821,0
1985-05-20,1.7415,1.7824,1.7415,1.7744,15017845,0
1985-05-21,1.7663,1.7824,1.758,1.7663,13399872,0
1985-05-22,1.7499,1.7663,1.7334,1.7663,9910322,0
1985-05-23,1.758,1.7663,1.7499,1.7663,3092427,0
1985-05-24,1.7744,1.7744,1.7499,1.7744,3395186,0
1985-05-28,1.7744,1.7905,1.7334,1.7499,5481052,0
1985-05-29,1.7415,1.758,1.7334,1.7499,3043283,0
1985-05-30,1.7499,1.7744,1.7415,1.7744,3678280,0
1985-05-31,1.7744,1.7905,1.758,1.7824,7240570,0
1985-06-03,1.7905,1.815,1.7905,1.815,10466686,0
1985-06-04,1.7986,1.815,1.7905,1.7986,7655389,0
1985-06-05,1.8066,1.815,1.7905,1.7986,5990230,0
1985-06-06,1.7824,1.815,1.7824,1.815,5838852,0
1985-06-07,1.815,1.815,1.7824,1.7824,5504643,0
1985-06-10,1.758,1.7744,1.758,1.7744,4419442,0
1985-06-11,1.7663,1.7744,1.7254,1.7499,6361796,0
1985-06-12,1.7334,1.7334,1.7009,1.7254,8131146,0
1985-06-13,1.717,1.7334,1.7091,1.717,7378188,0
1985-06-14,1.717,1.7254,1.717,1.7254,4124551,0
1985-06-17,1.7334,1.758,1.7254,1.758,6986962,0
1985-06-18,1.7744,1.7744,1.7663,1.7744,8339535,0
1985-06-19,1.7824,1.7905,1.7744,1.7744,10028280,0
1985-06-20,1.7744,1.7905,1.758,1.7744,5744486,0
1985-06-21,1.7744,1.7905,1.7499,1.7744,13423464,0
1985-06-24,1.7744,1.7905,1.7744,1.7905,4834255,0
1985-06-25,1.7744,1.7744,1.7499,1.7499,8312009,0
1985-06-26,1.7415,1.7415,1.7009,1.7334,7319209,0
1985-06-27,1.7334,1.7744,1.7334,1.758,5866379,0
1985-06-28,1.7663,1.7744,1.7499,1.758,2508545,0
1985-07-01,1.758,1.7744,1.7334,1.7415,4735957,0
1985-07-02,1.7254,1.7415,1.717,1.7254,11536162,0
1985-07-03,1.7254,1.7254,1.7091,1.7091,4409613,0
1985-07-05,1.717,1.7415,1.7091,1.7334,3287058,0
1985-07-08,1.7254,1.7499,1.7254,1.7499,3574084,0
1985-07-09,1.7499,1.7744,1.7499,1.7744,13222938,0
1985-07-10,1.7663,1.7986,1.758,1.7986,22116868,0
1985-07-11,1.815,1.815,1.7905,1.815,10975866,0
1985-07-12,1.815,1.8637,1.815,1.8559,17838971,0
1985-07-15,1.8475,1.8637,1.8392,1.8392,13083356,0
1985-07-16,1.8313,1.8392,1.7905,1.8066,10081359,0
1985-07-17,1.815,1.8313,1.7905,1.7986,9277292,0
1985-07-18,1.7905,1.7986,1.7663,1.7905,5528232,0
1985-07-19,1.7905,1.815,1.7905,1.815,7678977,0
1985-07-22,1.815,1.815,1.8066,1.815,3251671,0
1985-07-23,1.8066,1.823,1.7905,1.7986,7332972,0
1985-07-24,1.7986,1.7986,1.7744,1.7905,6711734,0
1985-07-25,1.7905,1.815,1.7744,1.815,7069539,0
1985-07-26,1.815,1.815,1.7744,1.7744,4301487,0
1985-07-29,1.7744,1.7744,1.7009,1.717,5158638,0
1985-07-30,1.717,1.7334,1.717,1.7254,8262866,0
1985-07-31,1.7334,1.758,1.7254,1.7499,5534131,0
1985-08-01,1.7744,1.7905,1.758,1.7663,9428668,0
1985-08-02,1.7663,1.7744,1.758,1.7663,7211083,0
1985-08-05,1.7663,1.7663,1.6765,1.7091,8284488,0
1985-08-06,1.7415,1.758,1.717,1.717,13030277,0
1985-08-07,1.717,1.7334,1.7091,1.7254,6094424,0
1985-08-08,1.7415,1.7499,1.717,1.7499,5365060,0
1985-08-09,1.7415,1.7415,1.717,1.717,6462058,0
1985-08-12,1.7254,1.7334,1.7091,1.7254,7952241,0
1985-08-13,1.7334,1.7663,1.7254,1.7415,7087226,0
1985-08-14,1.758,1.7663,1.7334,1.7334,14152825,0
1985-08-15,1.7334,1.7334,1.7009,1.7254,5614738,0
1985-08-16,1.7334,1.7499,1.7091,1.7415,6263495,0
1985-08-19,1.7499,1.758,1.7499,1.7499,1822431,0
1985-08-20,1.758,1.7824,1.7499,1.7824,4118650,0
1985-08-21,1.7744,1.7905,1.7663,1.7905,2917461,0
1985-08-22,1.7905,1.7905,1.7663,1.7824,3021657,0
1985-08-23,1.7744,1.7824,1.7663,1.7663,1641562,0
1985-08-26,1.7663,1.7744,1.758,1.7663,2986268,0
1985-08-27,1.7663,1.7905,1.7663,1.7744,2807368,0
1985-08-28,1.7824,1.815,1.7824,1.8066,4372260,0
1985-08-29,1.815,1.815,1.7905,1.7905,4387984,0
1985-08-30,1.7905,1.7986,1.7744,1.7824,3414845,0
1985-09-03,1.7824,1.7824,1.7663,1.7824,5587212,0
1985-09-04,1.7905,1.8066,1.7905,1.7986,5146842,0
1985-09-05,1.7986,1.823,1.7986,1.815,7588544,0
1985-09-06,1.823,1.8313,1.815,1.823,8117382,0
1985-09-09,1.823,1.823,1.7986,1.7986,3870939,0
1985-09-10,1.7986,1.8066,1.7499,1.758,3491518,0
1985-09-11,1.7415,1.7663,1.7415,1.7415,5048543,0
1985-09-12,1.7415,1.7663,1.7415,1.7499,2823094,0
1985-09-13,1.7415,1.7499,1.7009,1.717,9648855,0
1985-09-16,1.717,1.717,1.6276,1.644,17182350,0
1985-09-17,1.6522,1.6848,1.6522,1.6601,11412307,0
1985-09-18,1.6601,1.6765,1.6601,1.6765,9462088,0
1985-09-19,1.6848,1.7415,1.6848,1.7415,9426700,0
1985-09-20,1.7415,1.7499,1.7009,1.7009,5787740,0
1985-09-23,1.758,1.758,1.7334,1.7415,10004691,0
1985-09-24,1.7415,1.758,1.7009,1.7091,7732056,0
1985-09-25,1.7009,1.7091,1.6765,1.6848,3534767,0
1985-09-26,1.6765,1.7009,1.6765,1.693,6379488,0
1985-09-30,1.7091,1.7091,1.6848,1.693,4598342,0
1985-10-01,1.6848,1.717,1.6765,1.7091,6717631,0
1985-10-02,1.717,1.7334,1.6522,1.6522,11752411,0
1985-10-03,1.6522,1.7009,1.6522,1.7009,7502041,0
1985-10-04,1.693,1.7009,1.6601,1.6765,9045307,0
1985-10-07,1.6765,1.6765,1.644,1.6522,7673081,0
1985-10-08,1.6522,1.6684,1.644,1.6522,3267400,0
1985-10-09,1.6601,1.6848,1.6522,1.6601,6564288,0
1985-10-10,1.6601,1.6684,1.6522,1.6684,1808668,0
1985-10-11,1.6601,1.7009,1.6601,1.7009,4830325,0
1985-10-14,1.7009,1.7254,1.693,1.717,2893869,0
1985-10-15,1.7254,1.7415,1.7091,1.717,6611470,0
1985-10-16,1.717,1.7415,1.717,1.7415,8980430,0
1985-10-17,1.7415,1.7905,1.7415,1.7744,12680336,0
1985-10-18,1.7663,1.7824,1.7663,1.7663,7317242,0
1985-10-21,1.7744,1.7744,1.758,1.758,2532134,0
1985-10-22,1.758,1.7663,1.7415,1.758,3444333,0
1985-10-23,1.758,1.758,1.7254,1.7499,4608171,0
1985-10-24,1.758,1.7824,1.758,1.758,12326470,0
1985-10-25,1.758,1.7824,1.758,1.7744,5264796,0
1985-10-28,1.7744,1.7824,1.7663,1.7744,3566224,0
1985-10-29,1.7824,1.7986,1.7824,1.7824,8624598,0
1985-10-30,1.7905,1.823,1.7824,1.823,12546656,0
1985-10-31,1.823,1.823,1.7824,1.7905,7859845,0
1985-11-01,1.7905,1.823,1.7905,1.823,9330371,0
1985-11-04,1.823,1.8313,1.8066,1.8066,8357228,0
1985-11-05,1.815,1.823,1.8066,1.815,17831113,0
1985-11-06,1.823,1.8475,1.815,1.8392,19856031,0
1985-11-07,1.8392,1.8392,1.823,1.8392,10445063,0
1985-11-08,1.8313,1.8559,1.823,1.8392,6322475,0
1985-11-11,1.8475,1.872,1.8392,1.872,10126576,0
1985-11-12,1.872,1.9042,1.8637,1.8961,23198139,0
1985-11-13,1.8801,1.8961,1.8637,1.8961,15967395,0
1985-11-14,1.8961,1.9124,1.888,1.9124,15063065,0
1985-11-15,1.9042,1.9124,1.888,1.8961,15320603,0
1985-11-18,1.9208,1.9287,1.8961,1.9208,13682970,0
1985-11-19,1.9287,1.9371,1.9042,1.9124,5266762,0
1985-11-20,1.9124,1.9208,1.8961,1.9208,8237307,0
1985-11-21,1.9287,1.9451,1.8801,1.8801,17402538,0
1985-11-22,1.8801,1.8801,1.8313,1.8313,37903401,0
1985-11-25,1.823,1.8313,1.7905,1.8066,14135134,0
1985-11-26,1.815,1.8559,1.815,1.8559,10971933,0
1985-11-27,1.8559,1.9208,1.8392,1.9042,11699333,0
1985-11-29,1.9124,1.9208,1.8801,1.9124,4539364,0
1985-12-02,1.9042,1.9124,1.8801,1.8961,5705168,0
1985-12-03,1.888,1.8961,1.8801,1.888,3607505,0
1985-12-04,1.8801,1.888,1.8559,1.8801,19228897,0
1985-12-05,1.888,1.9371,1.8801,1.9208,30432814,0
1985-12-06,1.9042,1.9124,1.888,1.9124,6926018,0
1985-12-09,1.9124,1.9451,1.9124,1.9451,9859207,0
1985-12-10,1.9371,1.9615,1.9208,1.9451,11583344,0
1985-12-11,1.9451,1.9615,1.9371,1.9533,11141004,0
1985-12-12,1.9615,2.0104,1.9615,1.9938,15607629,0
1985-12-13,2.0104,2.0753,2.0022,2.0509,17182350,0
1985-12-16,2.0509,2.1078,2.0265,2.0997,11154764,0
1985-12-17,2.1078,2.1241,2.0591,2.0671,11884132,0
1985-12-18,2.0671,2.0671,1.9938,2.0104,11801560,0
1985-12-19,2.0022,2.0509,2.0022,2.0427,6806101,0
1985-12-20,2.0265,2.0671,2.0185,2.0185,11512571,0
1985-12-23,2.0185,2.0265,1.9778,2.0022,6031515,0
1985-12-24,2.0022,2.0185,1.9858,1.9938,4446965,0
1985-12-26,2.0022,2.0185,1.9778,1.9938,3212352,0
1985-12-27,2.0022,2.0185,1.9938,2.0022,4755619,0
1985-12-30,2.0348,2.0348,1.9938,2.0185,4916823,0
1985-12-31,2.0265,2.0265,2.0104,2.0185,3397148,0
1986-01-02,2.0185,2.0185,1.9858,1.9938,4093094,0
1986-01-03,1.9858,1.9938,1.9778,1.9938,4977771,0
1986-01-06,1.9938,2.0022,1.9858,1.9938,2952851,0
1986-01-07,2.0022,2.0265,1.9938,2.0265,9031547,0
1986-01-08,2.0348,2.0348,1.9778,1.9858,7800862,0
1986-01-09,1.9615,1.9858,1.9124,1.9451,15682335,0
1986-01-10,1.9615,1.9697,1.9371,1.9615,7368359,0
1986-01-13,1.9451,1.9858,1.9451,1.9858,5848686,0
1986-01-14,1.9938,1.9938,1.9697,1.9938,4619966,0
1986-01-15,1.9858,1.9858,1.9615,1.9615,7838221,0
1986-01-16,1.9697,1.9778,1.8961,1.9615,9884766,0
1986-01-17,1.9615,1.9697,1.9287,1.9451,10663280,0
1986-01-20,1.9451,1.9858,1.9371,1.9778,7480420,0
1986-01-21,1.9858,1.9938,1.9451,1.9615,4460726,0
1986-01-22,1.9371,1.9533,1.9124,1.9124,4490217,0
1986-01-23,1.8961,1.9371,1.8961,1.9371,5685509,0
1986-01-24,1.9371,1.9451,1.888,1.9208,12184921,0
1986-01-27,1.9371,1.9371,1.9124,1.9208,6210418,0
1986-01-28,1.9208,1.9938,1.9208,1.9938,6296919,0
1986-01-29,1.9938,2.0265,1.9697,1.9778,8939144,0
1986-01-30,1.9858,2.0427,1.9778,2.0265,9589875,0
1986-01-31,2.0348,2.0753,2.0265,2.0671,6747119,0
1986-02-03,2.0671,2.0918,2.0509,2.0835,9566284,0
1986-02-04,2.0835,2.0918,2.0348,2.0753,6289055,0
1986-02-05,2.0753,2.1078,2.0671,2.0918,7869675,0
1986-02-06,2.0997,2.1078,2.0591,2.1078,8880171,0
1986-02-07,2.0753,2.0835,2.0348,2.0509,17123371,0
1986-02-10,2.0591,2.0671,1.9778,1.9858,8522367,0
1986-02-11,1.872,1.9615,1.8392,1.9451,83395337,0
1986-02-12,1.9533,1.9697,1.8961,1.9208,30806340,0
1986-02-13,1.9287,2.0185,1.9208,1.9858,39633431,0
1986-02-14,1.8066,1.8801,1.758,1.8313,177760649,0
1986-02-18,1.815,1.8961,1.815,1.888,93952460,0
1986-02-19,1.8801,1.8801,1.8313,1.8392,41933580,0
1986-02-20,1.8392,1.888,1.8313,1.8475,21625380,0
1986-02-21,1.8559,1.888,1.8392,1.8801,43014854,0
1986-02-24,1.9208,1.9287,1.8801,1.9208,21428789,0
1986-02-25,1.9287,1.9287,1.8961,1.9042,17880261,0
1986-02-26,1.8801,1.888,1.8475,1.872,24377706,0
1986-02-27,1.8961,1.9208,1.872,1.9124,23591327,0
1986-02-28,1.9533,1.9533,1.9124,1.9208,30668726,0
1986-03-03,1.9287,1.9287,1.9042,1.9124,12165261,0
1986-03-04,1.9287,1.9371,1.9042,1.9124,18124036,0
1986-03-05,1.8801,1.9042,1.8637,1.8961,14840912,0
1986-03-06,1.9124,1.9208,1.8801,1.8961,11276658,0
1986-03-07,1.9042,1.9287,1.888,1.9208,19659439,0
1986-03-10,1.9124,1.9533,1.9124,1.9451,14815351,0
1986-03-11,1.9451,2.0104,1.9451,2.0022,17626653,0
1986-03-12,2.0022,2.0185,1.9858,1.9938,13987692,0
1986-03-13,1.9697,2.0509,1.9697,2.0265,18124036,0
1986-03-14,2.0265,2.0835,2.0265,2.0835,22411758,0
1986-03-17,2.0671,2.0835,2.0348,2.0591,11050573,0
1986-03-18,2.0509,2.0671,2.0427,2.0509,11235367,0
1986-03-19,2.0591,2.0671,2.0509,2.0591,10124612,0
1986-03-20,2.0671,2.0835,2.0591,2.0835,12043372,0
1986-03-21,2.1157,2.1486,2.0835,2.0997,43702934,0
1986-03-24,2.1157,2.1324,2.1078,2.1324,14636450,0
1986-03-25,2.1324,2.1728,2.1241,2.1651,24574300,0
1986-03-26,2.1651,2.2057,2.1486,2.2057,15707893,0
1986-03-27,2.2382,2.2625,2.2135,2.2135,19250521,0
1986-03-31,2.2217,2.2382,2.2057,2.2135,12277316,0
1986-04-01,2.2301,2.2463,2.1565,2.1565,14070261,0
1986-04-02,2.1565,2.1811,2.1486,2.1811,12662642,0
1986-04-03,2.1895,2.1895,2.1324,2.1565,10793036,0
1986-04-04,2.1486,2.1565,2.0509,2.0671,14084021,0
1986-04-07,2.0591,2.0997,2.0427,2.0835,9186855,0
1986-04-08,2.1241,2.1728,2.1157,2.1486,15576174,0
1986-04-09,2.3197,2.3197,2.2382,2.2546,44980795,0
1986-04-10,2.3197,2.3927,2.3113,2.3682,46062065,0
1986-04-11,2.4581,2.4581,2.3682,2.3927,33204794,0
1986-04-14,2.409,2.409,2.3766,2.3766,13126608,0
1986-04-15,2.3682,2.3682,2.3439,2.3602,12452288,0
1986-04-16,2.3846,2.4332,2.3846,2.4173,21428789,0
1986-04-17,2.4416,2.5231,2.4416,2.4904,23984517,0
1986-04-18,2.4985,2.5717,2.4904,2.539,23984517,0
1986-04-21,2.5473,2.5801,2.5147,2.5801,10509933,0
1986-04-22,2.6126,2.6451,2.5881,2.6126,11901825,0
1986-04-23,2.5801,2.5881,2.539,2.5717,13651514,0
1986-04-24,2.5717,2.6612,2.5554,2.6368,18935973,0
1986-04-25,2.6451,2.6776,2.6292,2.6531,10623960,0
1986-04-28,2.6451,2.6531,2.6204,2.6368,8923417,0
1986-04-29,2.6292,2.6368,2.5717,2.596,12088588,0
1986-04-30,2.5881,2.6126,2.5231,2.5473,9526964,0
1986-05-01,2.5068,2.531,2.4743,2.4985,18652876,0
1986-05-02,2.4985,2.531,2.4823,2.4985,11312045,0
1986-05-05,2.4904,2.5473,2.4904,2.539,9110185,0
1986-05-06,2.5473,2.5473,2.5147,2.539,8312009,0
1986-05-07,2.5231,2.531,2.4985,2.531,9951609,0
1986-05-08,2.539,2.5473,2.5068,2.5147,6263495,0
1986-05-09,2.5068,2.531,2.4985,2.5068,8357228,0
1986-05-12,2.4985,2.5231,2.4823,2.4904,7283821,0
1986-05-13,2.4743,2.4985,2.4743,2.4904,7735989,0
1986-05-14,2.4904,2.5801,2.4904,2.5801,10643620,0
1986-05-15,2.5717,2.5801,2.539,2.539,8015153,0
1986-05-16,2.539,2.5639,2.5231,2.539,9880834,0
1986-05-19,2.5231,2.5473,2.5147,2.531,5009226,0
1986-05-20,2.5231,2.5639,2.5147,2.5639,5899801,0
1986-05-21,2.5639,2.6451,2.5639,2.6126,13384146,0
1986-05-22,2.6292,2.694,2.6292,2.6776,12261592,0
1986-05-23,2.694,2.7103,2.6857,2.694,9293016,0
1986-05-27,2.7021,2.7263,2.694,2.7263,7722227,0
1986-05-28,2.7182,2.7347,2.694,2.7182,15729519,0
1986-05-29,2.7103,2.7263,2.6776,2.7182,7421436,0
1986-05-30,2.7103,2.7103,2.6531,2.6531,5830991,0
1986-06-02,2.6451,2.6451,2.5801,2.5801,5445664,0
1986-06-03,2.5717,2.6045,2.5473,2.6045,10981761,0
1986-06-04,2.6126,2.6531,2.6045,2.6368,12171158,0
1986-06-05,2.6368,2.7021,2.6368,2.7021,9542688,0
1986-06-06,2.7103,2.7751,2.7103,2.7751,14054533,0
1986-06-09,2.759,2.759,2.694,2.694,9249767,0
1986-06-10,2.6776,2.694,2.6204,2.6451,9888697,0
1986-06-11,2.6531,2.6531,2.6204,2.6451,6489582,0
1986-06-12,2.6451,2.6694,2.6368,2.6451,6403079,0
1986-06-13,2.6531,2.7427,2.6531,2.7263,8280554,0
1986-06-16,2.7347,2.7427,2.7021,2.7182,5958778,0
1986-06-17,2.7263,2.7347,2.6776,2.7021,5221546,0
1986-06-18,2.7021,2.7182,2.6694,2.7103,6904395,0
1986-06-19,2.694,2.7103,2.6612,2.6612,6986962,0
1986-06-20,2.6857,2.7507,2.6776,2.7347,11101686,0
1986-06-23,2.7347,2.7915,2.7347,2.759,7912924,0
1986-06-24,2.7669,2.808,2.7507,2.808,10912956,0
1986-06-25,2.8242,2.8486,2.808,2.8242,10000759,0
1986-06-26,2.8486,2.8486,2.7999,2.8242,8783836,0
1986-06-27,2.8242,2.832,2.808,2.8242,4299521,0
1986-06-30,2.8242,2.8651,2.8242,2.8242,5636361,0
1986-07-01,2.8242,2.8242,2.7751,2.808,6186825,0
1986-07-02,2.808,2.832,2.7999,2.832,10055805,0
1986-07-03,2.832,2.832,2.7751,2.7915,3611437,0
1986-07-07,2.7915,2.7915,2.6368,2.6531,9678342,0
1986-07-08,2.596,2.6045,2.5473,2.5717,13785197,0
1986-07-09,2.596,2.6204,2.5717,2.596,10466686,0
1986-07-10,2.6045,2.6126,2.5639,2.6126,10331036,0
1986-07-11,2.6126,2.6126,2.5801,2.596,6996798,0
1986-07-14,2.5801,2.5801,2.5473,2.5554,7869675,0
1986-07-15,2.5231,2.5801,2.4985,2.5717,17866496,0
1986-07-16,2.596,2.596,2.5554,2.5801,10810724,0
1986-07-17,2.5881,2.6126,2.5801,2.6126,10653453,0
1986-07-18,2.6126,2.6531,2.596,2.6204,19659439,0
1986-07-21,2.6204,2.6204,2.5801,2.6204,8298249,0
1986-07-22,2.596,2.6857,2.5881,2.6857,8740587,0
1986-07-23,2.694,2.7669,2.6694,2.7347,11685569,0
1986-07-24,2.7347,2.7347,2.6694,2.694,6593774,0
1986-07-25,2.7021,2.7182,2.694,2.7103,8803497,0
1986-07-28,2.7021,2.7021,2.6292,2.6292,7739919,0
1986-07-29,2.6292,2.6368,2.6126,2.6204,7327072,0
1986-07-30,2.6451,2.6776,2.6045,2.6694,12499473,0
1986-07-31,2.6694,2.6694,2.6292,2.6451,4663219,0
1986-08-01,2.6531,2.6612,2.6204,2.6204,4653388,0
1986-08-04,2.6204,2.6694,2.6045,2.6531,7857875,0
1986-08-05,2.6531,2.6531,2.6126,2.6204,8225508,0
1986-08-06,2.6204,2.6292,2.6045,2.6292,8296283,0
1986-08-07,2.6292,2.6531,2.6204,2.6292,7380153,0
1986-08-08,2.6451,2.6612,2.6292,2.6612,4863747,0
1986-08-11,2.6612,2.694,2.6531,2.6857,9971266,0
1986-08-12,2.694,2.7021,2.6694,2.694,8945045,0
1986-08-13,2.6857,2.759,2.6776,2.7507,20249221,0
1986-08-14,2.759,2.832,2.759,2.816,16602396,0
1986-08-15,2.8242,2.8242,2.7833,2.8242,10124612,0
1986-08-18,2.808,2.832,2.7999,2.808,8247133,0
1986-08-19,2.808,2.808,2.7507,2.7669,4954178,0
1986-08-20,2.7833,2.8974,2.7751,2.8651,13618092,0
1986-08-21,2.8811,2.8811,2.8564,2.8651,9664581,0
1986-08-22,2.8651,2.9052,2.8564,2.8651,5203854,0
1986-08-25,2.8651,2.8729,2.816,2.832,5135045,0
1986-08-26,2.8242,2.8729,2.7915,2.8651,7614100,0
1986-08-27,2.8564,2.8651,2.832,2.8486,4358499,0
1986-08-28,2.832,2.8651,2.832,2.8564,4676982,0
1986-08-29,2.8486,2.8974,2.8486,2.8811,6410943,0
1986-09-02,2.8651,2.8811,2.759,2.7669,9550554,0
1986-09-03,2.7507,2.7833,2.7427,2.7751,9159332,0
1986-09-04,2.7915,2.7999,2.7182,2.7507,13883496,0
1986-09-05,2.7427,2.7427,2.6694,2.7021,10346761,0
1986-09-08,2.6857,2.7103,2.6292,2.6612,12220305,0
1986-09-09,2.6612,2.694,2.6126,2.6292,12878902,0
1986-09-10,2.6292,2.6292,2.5717,2.6045,9955540,0
1986-09-11,2.5717,2.5881,2.4904,2.5147,17717086,0
1986-09-12,2.539,2.5473,2.4416,2.4497,18196778,0
1986-09-15,2.4581,2.4823,2.4497,2.4661,10820557,0
1986-09-16,2.4661,2.4661,2.409,2.4661,9456190,0
1986-09-17,2.4743,2.4985,2.4416,2.4497,7767442,0
1986-09-18,2.3846,2.4416,2.3846,2.4173,13973927,0
1986-09-19,2.3927,2.409,2.3519,2.3519,16767537,0
1986-09-22,2.3682,2.3927,2.3602,2.3927,11606936,0
1986-09-23,2.4011,2.4416,2.3927,2.4332,11650183,0
1986-09-24,2.4581,2.539,2.4416,2.5068,11640357,0
1986-09-25,2.4985,2.4985,2.409,2.4416,10684904,0
1986-09-26,2.4416,2.4823,2.4332,2.4581,7682909,0
1986-09-29,2.4332,2.4823,2.4011,2.4661,7614100,0
1986-09-30,2.4904,2.531,2.4904,2.4985,5339504,0
1986-10-01,2.5147,2.5639,2.4985,2.5147,8943081,0
1986-10-02,2.5231,2.531,2.4985,2.5231,4675013,0
1986-10-03,2.539,2.5473,2.5068,2.5147,6660619,0
1986-10-06,2.5147,2.5473,2.4823,2.4823,2919428,0
1986-10-07,2.4743,2.5147,2.4173,2.5147,6532830,0
1986-10-08,2.4985,2.5717,2.4985,2.5717,7323147,0
1986-10-09,2.5801,2.6451,2.5639,2.5801,7977800,0
1986-10-10,2.5801,2.596,2.5554,2.5639,3908298,0
1986-10-13,2.5717,2.5717,2.5473,2.5639,3579983,0
1986-10-14,2.5801,2.6292,2.5554,2.6126,9678342,0
1986-10-15,2.6126,2.6776,2.6045,2.6694,7989599,0
1986-10-16,2.6776,2.7263,2.6531,2.7263,10158031,0
1986-10-17,2.7103,2.7347,2.7021,2.7347,9041377,0
1986-10-20,2.7103,2.7103,2.6694,2.6776,5732692,0
1986-10-21,2.694,2.694,2.6776,2.6857,3542631,0
1986-10-22,2.6776,2.7263,2.6776,2.7103,5801500,0
1986-10-23,2.7182,2.7263,2.7021,2.7182,7824456,0
1986-10-24,2.7263,2.7263,2.6776,2.6776,4688777,0
1986-10-27,2.6857,2.7182,2.6776,2.7103,3666487,0
1986-10-28,2.7103,2.7182,2.6776,2.6776,4989569,0
1986-10-29,2.6857,2.7103,2.6612,2.694,6234009,0
1986-10-30,2.7263,2.7347,2.694,2.7103,12200645,0
1986-10-31,2.7263,2.7263,2.7021,2.7263,8032845,0
1986-11-03,2.7347,2.7347,2.7103,2.7182,6161267,0
1986-11-04,2.7103,2.7347,2.7103,2.7263,6955510,0
1986-11-05,2.7263,2.7669,2.7263,2.7507,12212443,0
1986-11-06,2.7347,2.7507,2.7263,2.7507,5066240,0
1986-11-07,2.7347,2.7507,2.7103,2.7103,6251700,0
1986-11-10,2.7021,2.7263,2.7021,2.7263,5445664,0
1986-11-11,2.7263,2.7347,2.7182,2.7347,5066240,0
1986-11-12,2.7507,2.759,2.7263,2.7347,5722859,0
1986-11-13,2.7347,2.7347,2.6612,2.6612,10991590,0
1986-11-14,2.6612,2.7021,2.6368,2.694,10702599,0
1986-11-17,2.6531,2.694,2.6451,2.6531,8032845,0
1986-11-18,2.6612,2.6694,2.5473,2.5639,12004052,0
1986-11-19,2.539,2.6126,2.539,2.6045,8974535,0
1986-11-20,2.6368,2.6451,2.6045,2.6451,11420167,0
1986-11-21,2.6451,2.7182,2.6368,2.7182,17139098,0
1986-11-24,2.7182,2.7669,2.7103,2.759,11888065,0
1986-11-25,2.7427,2.759,2.7103,2.7427,9983066,0
1986-11-26,2.7263,2.7347,2.7103,2.7263,4004628,0
1986-11-28,2.7347,2.7347,2.6857,2.6857,1728065,0
1986-12-01,2.6451,2.6612,2.6126,2.6612,7307414,0
1986-12-02,2.6776,2.7427,2.6776,2.7427,11563682,0
1986-12-03,2.7347,2.7833,2.7347,2.7751,12051237,0
1986-12-04,2.7669,2.7833,2.7182,2.7263,6719596,0
1986-12-05,2.7103,2.7427,2.7021,2.7182,8119350,0
1986-12-08,2.7103,2.816,2.7103,2.7833,9255663,0
1986-12-09,2.7751,2.7999,2.7507,2.7669,5068204,0
1986-12-10,2.759,2.8242,2.7427,2.808,7529565,0
1986-12-11,2.7833,2.7999,2.7427,2.7669,7443065,0
1986-12-12,2.7427,2.759,2.694,2.7021,8864441,0
1986-12-15,2.6776,2.7182,2.6531,2.7182,18841607,0
1986-12-16,2.7182,2.7427,2.7103,2.7427,15263589,0
1986-12-17,2.7347,2.7427,2.7103,2.7182,7297586,0
1986-12-18,2.7103,2.7182,2.6776,2.6857,6289055,0
1986-12-19,2.6776,2.6857,2.6368,2.6776,25164082,0
1986-12-22,2.6694,2.7103,2.6292,2.6292,12509303,0
1986-12-23,2.6292,2.6368,2.5881,2.596,11984397,0
1986-12-24,2.6126,2.6368,2.6045,2.6204,6112120,0
1986-12-26,2.6126,2.6612,2.596,2.6612,4199258,0
1986-12-29,2.6612,2.6612,2.596,2.6045,4236610,0
1986-12-30,2.596,2.6204,2.596,2.6126,4108822,0
1986-12-31,2.6204,2.6292,2.5639,2.5717,9265494,0
1987-01-02,2.5717,2.6612,2.5717,2.6451,5005292,0
1987-01-05,2.6776,2.7427,2.6612,2.7427,11127243,0
1987-01-06,2.7427,2.759,2.7263,2.7347,12184921,0
1987-01-07,2.7182,2.7507,2.7103,2.7347,8485014,0
1987-01-08,2.7347,2.7347,2.6857,2.7021,16451020,0
1987-01-09,2.7182,2.759,2.694,2.7263,18316698,0
1987-01-12,2.7103,2.7182,2.694,2.7021,10873633,0
1987-01-13,2.6857,2.7103,2.6612,2.6857,8280554,0
1987-01-14,2.6857,2.759,2.6776,2.7427,12318607,0
1987-01-15,2.759,2.8401,2.759,2.808,20445818,0
1987-01-16,2.8564,2.8811,2.816,2.8564,22018572,0
1987-01-19,2.8651,2.9462,2.8242,2.9462,13057801,0
1987-01-20,2.9462,2.9543,2.8651,2.8811,11925416,0
1987-01-21,2.8401,2.9301,2.8401,2.8811,12192784,0
1987-01-22,2.8651,2.9462,2.8651,2.9462,18096515,0
1987-01-23,3.0032,3.0927,2.9219,2.9462,30668726,0
1987-01-26,2.9543,2.9787,2.9301,2.9543,22018572,0
1987-01-27,2.9707,3.0683,2.9707,3.0439,15582069,0
1987-01-28,3.0599,3.0599,3.0277,3.0439,13366454,0
1987-01-29,3.0439,3.0764,2.9949,2.9949,10710461,0
1987-01-30,3.0032,3.0195,2.9462,2.9707,13173794,0
1987-02-02,2.9543,2.9949,2.9301,2.9869,9412938,0
1987-02-03,2.9949,3.0277,2.9707,3.0195,13203279,0
1987-02-04,3.0195,3.0764,3.0113,3.0764,14897923,0
1987-02-05,3.0764,3.125,3.0683,3.0927,12532894,0
1987-02-06,3.1008,3.1091,3.0683,3.0847,10669178,0
1987-02-09,3.0764,3.0927,3.0358,3.0518,6135712,0
1987-02-10,3.0439,3.0439,2.9787,3.0195,10677042,0
1987-02-11,3.0277,3.1412,3.0277,3.1412,20249221,0
1987-02-12,3.1412,3.1822,3.125,3.1412,20839005,0
1987-02-13,3.1658,3.2472,3.1577,3.2395,18857336,0
1987-02-17,3.2395,3.3855,3.2228,3.3855,12538788,0
1987-02-18,3.4264,3.4753,3.3855,3.4098,17770169,0
1987-02-19,3.4098,3.4346,3.345,3.3613,12334335,0
1987-02-20,3.3532,3.3613,3.3124,3.3124,12983093,0
1987-02-23,3.2717,3.3205,3.2395,3.2717,11844809,0
1987-02-24,3.2717,3.345,3.2717,3.345,9416871,0
1987-02-25,3.345,3.3776,3.3205,3.345,9104285,0
1987-02-26,3.345,3.3939,3.288,3.345,7389980,0
1987-02-27,3.3613,3.3939,3.3532,3.3939,7028250,0
1987-03-02,3.4264,3.4346,3.3613,3.3855,10555152,0
1987-03-03,3.3855,3.4588,3.3692,3.4507,12790433,0
1987-03-04,3.4753,3.6052,3.4753,3.5975,19069654,0
1987-03-05,3.6382,3.6542,3.5729,3.581,16264253,0
1987-03-06,3.5729,3.5729,3.5159,3.5567,9055139,0
1987-03-09,3.5483,3.5483,3.4834,3.4834,7537431,0
1987-03-10,3.4753,3.5729,3.4753,3.5567,12977196,0
1987-03-11,3.6052,3.646,3.5567,3.5645,13618092,0
1987-03-12,3.581,3.5888,3.5321,3.5321,9255663,0
1987-03-13,3.5483,3.5567,3.5159,3.5404,7838221,0
1987-03-16,3.5321,3.5321,3.4834,3.4994,5626532,0
1987-03-17,3.4994,3.5729,3.4994,3.5729,6369659,0
1987-03-18,3.5975,3.5975,3.4994,3.5404,11125275,0
1987-03-19,3.5159,3.5567,3.5159,3.5483,8255000,0
1987-03-20,3.5404,3.5888,3.5321,3.5888,15013912,0
1987-03-23,3.5888,3.7194,3.581,3.6542,14209842,0
1987-03-24,3.6134,3.6542,3.6052,3.6542,8815292,0
1987-03-25,3.6134,3.6382,3.5729,3.5729,9316609,0
1987-03-26,3.5975,3.6299,3.581,3.5975,10185557,0
1987-03-27,3.6218,3.6218,3.5241,3.5321,14903821,0
1987-03-30,3.4264,3.4834,3.3855,3.4588,21821978,0
1987-03-31,3.4994,3.5241,3.4588,3.4834,11276658,0
1987-04-01,3.4588,3.5483,3.4507,3.5404,11720958,0
1987-04-02,3.5483,3.5729,3.4994,3.4994,11947044,0
1987-04-03,3.4834,3.5729,3.4507,3.5404,11618728,0
1987-04-06,3.5645,3.6052,3.5483,3.5888,8437832,0
1987-04-07,3.5645,3.6299,3.4994,3.5645,13545356,0
1987-04-08,3.5159,3.5729,3.5079,3.5645,11044673,0
1987-04-09,3.5729,3.581,3.4753,3.5241,12652815,0
1987-04-10,3.5321,3.581,3.5321,3.5645,9178991,0
1987-04-13,3.5729,3.6134,3.5079,3.5079,12365787,0
1987-04-14,3.4588,3.4671,3.2717,3.3692,22411758,0
1987-04-15,3.4264,3.4264,3.3532,3.3939,15289147,0
1987-04-16,3.4264,3.4346,3.3613,3.3939,19856031,0
1987-04-20,3.3776,3.3855,3.3613,3.3776,8378853,0
1987-04-21,3.3613,3.5159,3.345,3.4834,12603668,0
1987-04-22,3.5079,3.5567,3.4428,3.4428,15727550,0
1987-04-23,3.4671,3.5159,3.4019,3.4671,14492938,0
1987-04-24,3.4346,3.4834,3.3939,3.4264,13802888,0
1987-04-27,3.3939,3.4588,3.345,3.4346,16798989,0
1987-04-28,3.4753,3.5159,3.4588,3.4588,12639053,0
1987-04-29,3.4834,3.5159,3.4184,3.4346,12253728,0
1987-04-30,3.4264,3.4834,3.4264,3.4346,8966671,0
1987-05-01,3.4184,3.4507,3.3692,3.3939,8486978,0
1987-05-04,3.4019,3.4507,3.3692,3.4184,4977771,0
1987-05-05,3.4098,3.5567,3.4098,3.5321,8296283,0
1987-05-06,3.5321,3.5567,3.4507,3.4834,8663917,0
1987-05-07,3.4834,3.4994,3.4507,3.4507,9049237,0
1987-05-08,3.4671,3.4753,3.3939,3.4346,6253667,0
1987-05-11,3.4671,3.5567,3.3855,3.3855,10425401,0
1987-05-12,3.3532,3.4098,3.345,3.4019,8921455,0
1987-05-13,3.4098,3.4346,3.3692,3.3939,12009952,0
1987-05-14,3.3939,3.4019,3.345,3.3692,6548560,0
1987-05-15,3.345,3.3613,3.2472,3.2717,14082058,0
1987-05-18,3.2472,3.288,3.1822,3.2635,13824517,0
1987-05-19,3.288,3.3043,3.1822,3.1822,13250464,0
1987-05-20,3.1822,3.2796,3.1577,3.2472,12511268,0
1987-05-21,3.2963,3.3284,3.2556,3.2556,6768744,0
1987-05-22,3.288,3.3124,3.2717,3.288,5488915,0
1987-05-26,3.3692,3.3692,3.3284,3.3532,8889999,0
1987-05-27,3.345,3.3776,3.3369,3.3369,8667846,0
1987-05-28,3.3369,3.3692,3.2796,3.3692,7553156,0
1987-05-29,3.4019,3.4184,3.3776,3.4019,7985663,0
1987-06-01,3.4184,3.4346,3.3776,3.3776,7254331,0
1987-06-02,3.3855,3.4428,3.3692,3.4184,8019086,0
1987-06-03,3.4428,3.5079,3.4264,3.4915,8895894,0
1987-06-04,3.4834,3.5079,3.4346,3.4915,3868977,0
1987-06-05,3.5241,3.5241,3.4753,3.4753,6351965,0
1987-06-08,3.4834,3.5483,3.4507,3.5321,5078033,0
1987-06-09,3.5404,3.5404,3.5159,3.5321,5982366,0
1987-06-10,3.5567,3.581,3.4753,3.4915,9287117,0
1987-06-11,3.5404,3.5404,3.5079,3.5241,5245138,0
1987-06-12,3.5567,3.6218,3.5483,3.6218,8551856,0
1987-06-15,3.6382,3.6382,3.5645,3.6218,5829024,0
1987-06-16,3.6299,3.6382,3.5888,3.6052,4488247,0
1987-06-17,3.6299,3.6299,3.5888,3.6052,5707133,0
1987-06-18,3.6134,3.7194,3.6052,3.6945,10840213,0
1987-06-19,3.7033,3.7033,3.6626,3.7033,17038836,0
1987-06-22,3.7194,3.7439,3.7033,3.7439,9546623,0
1987-06-23,3.7681,3.7681,3.6945,3.7439,9414907,0
1987-06-24,3.711,3.7355,3.6542,3.6705,4191392,0
1987-06-25,3.6705,3.7033,3.6705,3.7033,10002720,0
1987-06-26,3.6705,3.6945,3.6626,3.6705,4926656,0
1987-06-29,3.6705,3.7033,3.6542,3.7033,5905695,0
1987-06-30,3.711,3.711,3.6299,3.6382,8168499,0
1987-07-01,3.646,3.6542,3.6052,3.6052,6501375,0
1987-07-02,3.6052,3.6299,3.581,3.5888,5736623,0
1987-07-06,3.6052,3.6052,3.5321,3.5321,9021717,0
1987-07-07,3.5404,3.6218,3.5321,3.5888,11709162,0
1987-07-08,3.581,3.6218,3.5729,3.6218,8856581,0
1987-07-09,3.6052,3.6542,3.6052,3.6218,14355320,0
1987-07-10,3.6299,3.7033,3.6299,3.6787,13673138,0
1987-07-13,3.6867,3.6867,3.6299,3.6787,11300245,0
1987-07-14,3.6787,3.7355,3.646,3.7355,11105618,0
1987-07-15,3.6867,3.7355,3.6867,3.7033,8579379,0
1987-07-16,3.7194,3.76,3.6867,3.76,10934578,0
1987-07-17,3.7681,3.7927,3.7439,3.7439,15316669,0
1987-07-20,3.7439,3.7519,3.6867,3.6945,7104919,0
1987-07-21,3.6867,3.7439,3.6787,3.7033,7846083,0
1987-07-22,3.711,3.7681,3.6945,3.7439,7755651,0
1987-07-23,3.7519,3.76,3.6787,3.7194,5433867,0
1987-07-24,3.711,3.7194,3.6787,3.7033,4262168,0
1987-07-27,3.6945,3.7033,3.6867,3.6945,3943682,0
1987-07-28,3.7194,3.7194,3.6867,3.6867,6534799,0
1987-07-29,3.6945,3.7927,3.6867,3.7681,9275323,0
1987-07-30,3.7927,3.8331,3.7439,3.8171,11585306,0
1987-07-31,3.8091,3.8171,3.7681,3.7681,5742521,0
1987-08-03,3.76,3.76,3.7194,3.7355,7871640,0
1987-08-04,3.7033,3.7355,3.6626,3.7355,8158667,0
1987-08-05,3.7519,3.8415,3.7519,3.8171,10000759,0
1987-08-06,3.8171,3.874,3.7842,3.874,6764812,0
1987-08-07,3.8822,3.9309,3.874,3.9065,12491606,0
1987-08-10,3.8982,3.955,3.8982,3.955,9867073,0
1987-08-11,3.9717,4.0694,3.9473,4.0612,16211173,0
1987-08-12,4.0612,4.0612,3.9717,4.0042,11422132,0
1987-08-13,4.0367,4.0612,3.9958,4.0042,14235400,0
1987-08-14,3.988,4.0287,3.9636,3.9796,12173126,0
1987-08-17,4.0367,4.045,4.0042,4.0367,7185528,0
1987-08-18,4.0367,4.0367,3.955,4.0367,11469315,0
1987-08-19,4.0287,4.0529,4.0042,4.0367,8954872,0
1987-08-20,4.0776,4.1345,4.0529,4.1345,11838916,0
1987-08-21,4.1264,4.167,4.102,4.1423,16970029,0
1987-08-24,4.167,4.167,4.094,4.094,7435198,0
1987-08-25,4.11,4.1912,4.11,4.1588,9536793,0
1987-08-26,4.167,4.167,4.118,4.1264,7588544,0
1987-08-27,4.094,4.118,4.045,4.045,5693373,0
1987-08-28,4.045,4.0529,3.955,3.9636,9576113,0
1987-08-31,3.9391,3.9796,3.9228,3.9636,10006654,0
1987-09-01,3.9796,3.9958,3.8006,3.8251,10586610,0
1987-09-02,3.8171,3.8331,3.7519,3.8331,15619427,0
1987-09-03,3.874,3.874,3.7519,3.8006,12298945,0
1987-09-04,3.8331,3.8495,3.7681,3.7842,10317274,0
1987-09-08,3.7761,3.7842,3.6787,3.76,19234793,0
1987-09-09,3.7439,3.7681,3.711,3.7355,8868373,0
1987-09-10,3.7842,3.7927,3.7355,3.7681,10704566,0
1987-09-11,3.7761,3.874,3.7681,3.8171,12904457,0
1987-09-14,3.8579,3.8579,3.8171,3.8415,5984334,0
1987-09-15,3.8331,3.8331,3.7927,3.8091,4851951,0
1987-09-16,3.8006,3.8006,3.6542,3.6542,14231465,0
1987-09-17,3.6945,3.7033,3.6705,3.6787,13767506,0
1987-09-18,3.6945,3.7439,3.6867,3.6945,22608354,0
1987-09-21,3.711,3.7439,3.5567,3.5645,17005416,0
1987-09-22,3.5888,3.711,3.5645,3.6945,16730181,0
1987-09-23,3.711,3.7842,3.711,3.7681,12979163,0
1987-09-24,3.7681,3.7842,3.7277,3.7519,7081329,0
1987-09-25,3.76,3.76,3.6382,3.7194,18171222,0
1987-09-28,3.7761,3.8171,3.7439,3.8006,16142364,0
1987-09-29,3.8006,3.8331,3.7439,3.76,8400479,0
1987-09-30,3.7681,3.8006,3.7355,3.8006,11538121,0
1987-10-01,3.8171,3.8822,3.8091,3.874,11429999,0
1987-10-02,3.8903,3.9391,3.874,3.9391,14361224,0
1987-10-05,3.955,3.955,3.9148,3.9228,10122644,0
1987-10-06,3.9228,3.9391,3.76,3.7681,13956236,0
1987-10-07,3.7277,3.7277,3.6867,3.7277,15096483,0
1987-10-08,3.7277,3.7277,3.6218,3.6705,11146901,0
1987-10-09,3.6542,3.6945,3.6052,3.6052,9544658,0
1987-10-12,3.6052,3.6299,3.581,3.5975,10272058,0
1987-10-13,3.646,3.646,3.581,3.6052,12648882,0
1987-10-14,3.5645,3.5729,3.4428,3.4428,23394733,0
1987-10-15,3.3613,3.4346,3.345,3.3532,28309592,0
1987-10-16,3.3532,3.3776,3.1412,3.1412,31924959,0
1987-10-19,2.9787,3.0764,2.5639,2.5639,41536464,0
1987-10-20,2.9623,2.9707,2.1972,2.8486,38854915,0
1987-10-21,2.9052,3.1412,2.8729,2.9543,30664795,0
1987-10-22,2.5881,2.8811,2.5639,2.8811,28547468,0
1987-10-23,2.7669,2.9379,2.7669,2.9219,16671203,0
1987-10-26,2.8242,2.8401,2.6776,2.694,12306811,0
1987-10-27,2.7833,2.8242,2.7103,2.8242,12737352,0
1987-10-28,2.7751,2.9949,2.7347,2.9301,18764935,0
1987-10-29,3.0032,3.1577,2.9949,3.1412,14699364,0
1987-10-30,3.2472,3.2635,3.1412,3.1822,16053899,0
1987-11-02,3.1497,3.1822,3.1008,3.1742,6660619,0
1987-11-03,3.0847,3.117,3.0439,3.0927,12933946,0
1987-11-04,3.0683,3.1336,3.0518,3.0927,6926018,0
1987-11-05,3.0847,3.1742,3.0683,3.1577,9790402,0
1987-11-06,3.1577,3.1903,3.0358,3.0358,7437165,0
1987-11-09,3.0358,3.0358,2.8974,2.9052,11990293,0
1987-11-10,2.8401,2.9787,2.816,2.8729,12399209,0
1987-11-11,2.9462,2.9543,2.9137,2.9219,6745153,0
1987-11-12,2.9219,3.1008,2.9219,3.0439,9971266,0
1987-11-13,3.0358,3.1008,3.0358,3.0683,10563017,0
1987-11-16,3.0683,3.1336,3.0683,3.117,8024981,0
1987-11-17,3.0927,3.117,3.0439,3.0764,8732721,0
1987-11-18,3.0764,3.1336,3.0195,3.125,6845416,0
1987-11-19,3.117,3.125,3.0195,3.0518,7024315,0
1987-11-20,3.0032,3.1091,2.9707,3.1091,9851349,0
1987-11-23,3.1091,3.1497,3.0927,3.1497,6572153,0
1987-11-24,3.1577,3.2228,3.1577,3.1822,13765540,0
1987-11-25,3.1903,3.1903,3.125,3.1336,5109487,0
1987-11-27,3.125,3.1336,3.0439,3.0439,2396486,0
1987-11-30,2.9949,2.9949,2.832,2.9219,13158063,0
1987-12-01,2.9462,3.0113,2.9301,2.9707,9737321,0
1987-12-02,3.0113,3.0683,2.9787,3.0358,8490914,0
1987-12-03,3.0195,3.0277,2.8729,2.8729,12361856,0
1987-12-04,2.8651,2.8974,2.7999,2.832,13154130,0
1987-12-07,2.8564,2.9787,2.8564,2.9787,6648822,0
1987-12-08,2.9949,3.0847,2.9869,3.0847,8577409,0
1987-12-09,3.0764,3.1742,3.0683,3.0927,12849410,0
1987-12-10,3.0599,3.0927,3.0195,3.0195,10588577,0
1987-12-11,3.0599,3.0764,3.0113,3.0439,6737291,0
1987-12-14,3.0599,3.1742,3.0518,3.1658,9306778,0
1987-12-15,3.1742,3.2066,3.117,3.1412,11087923,0
1987-12-16,3.1497,3.1988,3.0847,3.1903,9108216,0
1987-12-17,3.2066,3.2147,3.0847,3.1008,7991562,0
1987-12-18,3.1336,3.1903,3.1091,3.1577,16708555,0
1987-12-21,3.1577,3.1903,3.125,3.1742,5703205,0
1987-12-22,3.1577,3.1658,3.0847,3.125,6357862,0
1987-12-23,3.1658,3.1988,3.1577,3.1742,6607537,0
1987-12-24,3.1903,3.1903,3.1497,3.1742,2612739,0
1987-12-28,3.0927,3.1008,3.0439,3.0764,5115388,0
1987-12-29,3.0847,3.1008,3.0599,3.0599,3888638,0
1987-12-30,3.0195,3.1008,3.0195,3.0683,8270728,0
1987-12-31,3.0277,3.0277,2.9949,2.9949,7175695,0
1988-01-04,3.0358,3.125,3.0358,3.125,9731423,0
1988-01-05,3.1903,3.1903,3.1412,3.1412,10232737,0
1988-01-06,3.1497,3.1497,3.1008,3.117,10484380,0
1988-01-07,3.0927,3.117,3.0764,3.1008,9348063,0
1988-01-08,3.0927,3.117,2.8893,2.8974,15420864,0
1988-01-11,2.9301,2.9462,2.7999,2.8893,14078122,0
1988-01-12,2.8974,2.8974,2.8242,2.8651,11538121,0
1988-01-13,2.8486,2.8974,2.7833,2.8564,13108914,0
1988-01-14,2.8729,2.8893,2.8486,2.8893,6804130,0
1988-01-15,2.9543,3.0032,2.9462,2.9543,14687567,0
1988-01-18,2.9707,2.9869,2.9379,2.9707,6167165,0
1988-01-19,2.9543,3.0195,2.9137,2.9707,9007955,0
1988-01-20,2.9379,2.9543,2.8242,2.8651,17030971,0
1988-01-21,2.8893,3.0764,2.8401,2.9869,34264437,0
1988-01-22,3.0683,3.1903,3.0599,3.1903,45177392,0
1988-01-25,3.1903,3.1903,3.117,3.1497,24181111,0
1988-01-26,3.125,3.1412,3.0764,3.1008,10425401,0
1988-01-27,3.117,3.117,3.0032,3.0113,16456917,0
1988-01-28,3.0277,3.1008,3.0195,3.0683,9583974,0
1988-01-29,3.1008,3.1497,3.0847,3.1336,10395913,0
1988-02-01,3.1577,3.1658,3.1008,3.1091,6519066,0
1988-02-02,3.1008,3.1412,3.0847,3.1008,6489582,0
1988-02-03,3.125,3.1412,3.0358,3.0518,10720293,0
1988-02-04,3.0518,3.1008,3.0439,3.0927,7144240,0
1988-02-05,3.1008,3.1412,3.0847,3.0847,5490883,0
1988-02-08,3.0599,3.0764,3.0518,3.0683,5254968,0
1988-02-09,3.0764,3.117,3.0683,3.117,5429936,0
1988-02-10,3.117,3.1903,3.0927,3.1903,15198711,0
1988-02-11,3.1903,3.2066,3.1412,3.1497,9772707,0
1988-02-12,3.1658,3.2147,3.1577,3.1903,11878231,0
1988-02-16,3.1903,3.2796,3.1577,3.2796,15218375,0
1988-02-17,3.2717,3.3124,3.2472,3.2556,13806823,0
1988-02-18,3.2147,3.2472,3.1822,3.1988,7012522,0
1988-02-19,3.2066,3.2472,3.1822,3.2472,9819891,0
1988-02-22,3.2472,3.3124,3.2311,3.3124,12407071,0
1988-02-23,3.3284,3.345,3.288,3.2963,9029581,0
1988-02-24,3.288,3.3124,3.2717,3.2963,7529565,0
1988-02-25,3.288,3.345,3.2228,3.2472,10934578,0
1988-02-26,3.2556,3.288,3.2311,3.2635,4769379,0
1988-02-29,3.2963,3.3532,3.2635,3.345,7334935,0
1988-03-01,3.3532,3.3532,3.3124,3.3369,6591812,0
1988-03-02,3.3532,3.3855,3.3369,3.345,6173065,0
1988-03-03,3.345,3.3532,3.3124,3.3284,4879473,0
1988-03-04,3.3124,3.3369,3.2635,3.2963,5968606,0
1988-03-07,3.2963,3.3205,3.2796,3.3124,3243805,0
1988-03-08,3.3284,3.3692,3.3124,3.3532,6051173,0
1988-03-09,3.3939,3.4753,3.3939,3.4264,20642409,0
1988-03-10,3.4264,3.4507,3.3613,3.3776,11412307,0
1988-03-11,3.3776,3.3776,3.2556,3.3692,17644345,0
1988-03-14,3.3613,3.3939,3.3369,3.3939,4663219,0
1988-03-15,3.3939,3.4098,3.3692,3.3776,5498743,0
1988-03-16,3.3613,3.4264,3.3284,3.4264,5915525,0
1988-03-17,3.4264,3.4834,3.4019,3.4671,9450294,0
1988-03-18,3.4753,3.4834,3.4346,3.4346,16020479,0
1988-03-21,3.4264,3.4346,3.3776,3.4019,4924688,0
1988-03-22,3.4264,3.4264,3.3855,3.4184,5540030,0
1988-03-23,3.4264,3.4264,3.3776,3.4019,5935186,0
1988-03-24,3.3776,3.3776,3.2963,3.3284,7639659,0
1988-03-25,3.2963,3.3124,3.2472,3.2472,7144240,0
1988-03-28,3.2066,3.2395,3.1658,3.2147,9646882,0
1988-03-29,3.2472,3.2635,3.2228,3.2472,7102955,0
1988-03-30,3.2635,3.288,3.1577,3.1658,9289081,0
1988-03-31,3.1577,3.2066,3.1091,3.1903,10621995,0
1988-04-04,3.1658,3.1822,3.1008,3.117,10942442,0
1988-04-05,3.1412,3.1903,3.1412,3.1577,6595743,0
1988-04-06,3.1988,3.2963,3.1822,3.288,10447024,0
1988-04-07,3.288,3.2963,3.2472,3.2635,7053807,0
1988-04-08,3.2717,3.3532,3.2472,3.3205,10842184,0
1988-04-11,3.3284,3.3284,3.288,3.3205,5854581,0
1988-04-12,3.2963,3.3776,3.2963,3.3776,7504010,0
1988-04-13,3.3532,3.3776,3.3124,3.3776,5714997,0
1988-04-14,3.3284,3.3284,3.1988,3.1988,13079423,0
1988-04-15,3.1988,3.2228,3.125,3.2066,15072891,0
1988-04-18,3.1988,3.1988,3.1577,3.1577,6243840,0
1988-04-19,3.1577,3.1822,3.1008,3.1008,10407707,0
1988-04-20,3.1008,3.1336,3.0927,3.0927,7156036,0
1988-04-21,3.117,3.1577,3.0358,3.0683,11496839,0
1988-04-22,3.0518,3.125,3.0358,3.117,10942442,0
1988-04-25,3.117,3.1903,3.1008,3.1822,9116083,0
1988-04-26,3.1658,3.1988,3.1412,3.1822,6837553,0
1988-04-27,3.1742,3.1822,3.117,3.125,6743189,0
1988-04-28,3.117,3.1822,3.0683,3.1008,13055832,0
1988-04-29,3.0927,3.117,3.0277,3.0439,6953538,0
1988-05-02,3.0518,3.0764,3.0277,3.0518,4877511,0
1988-05-03,3.0599,3.0927,3.0599,3.0764,6497445,0
1988-05-04,3.0599,3.0599,3.0032,3.0032,9454225,0
1988-05-05,3.0032,3.0113,2.9869,2.9949,9375584,0
1988-05-06,2.9869,3.0113,2.9462,2.9623,8076096,0
1988-05-09,2.9301,2.9379,2.8893,2.9301,13423464,0
1988-05-10,2.9301,2.9707,2.9052,2.9379,8496810,0
1988-05-11,2.8811,2.9462,2.8811,2.9301,12930013,0
1988-05-12,2.9379,2.9623,2.9137,2.9219,6312646,0
1988-05-13,2.9301,2.9623,2.9219,2.9462,4159935,0
1988-05-16,2.9543,2.9623,2.9137,2.9543,5889970,0
1988-05-17,2.9787,2.9869,2.8729,2.8729,8624598,0
1988-05-18,2.8729,2.9219,2.7999,2.816,12367754,0
1988-05-19,2.8242,2.8893,2.816,2.8651,10645586,0
1988-05-20,2.8974,2.9137,2.8811,2.8811,9412938,0
1988-05-23,2.8974,2.9219,2.8811,2.9052,3670417,0
1988-05-24,2.9219,2.9707,2.9137,2.9623,7680944,0
1988-05-25,2.9869,3.0277,2.9869,2.9869,12322537,0
1988-05-26,2.9869,3.0358,2.9869,3.0195,9112148,0
1988-05-27,3.0277,3.0439,3.0113,3.0195,5870308,0
1988-05-31,3.0439,3.1577,3.0358,3.1497,11522394,0
1988-06-01,3.1658,3.2395,3.1577,3.2147,19287875,0
1988-06-02,3.1903,3.2311,3.1742,3.2066,10818587,0
1988-06-03,3.2147,3.2311,3.1822,3.2147,5998093,0
1988-06-06,3.2147,3.2311,3.1903,3.2147,6247769,0
1988-06-07,3.1988,3.2147,3.1742,3.1742,5956809,0
1988-06-08,3.1903,3.2717,3.1822,3.2635,12218342,0
1988-06-09,3.2556,3.2635,3.2147,3.2147,9218312,0
1988-06-10,3.2066,3.2228,3.1336,3.1336,10883467,0
1988-06-13,3.1742,3.2066,3.1658,3.1988,8789733,0
1988-06-14,3.2556,3.2963,3.2472,3.2635,14612860,0
1988-06-15,3.2635,3.3043,3.2635,3.3043,5563619,0
1988-06-16,3.288,3.288,3.2311,3.2395,7325108,0
1988-06-17,3.2395,3.288,3.2311,3.2796,18096515,0
1988-06-20,3.2635,3.2635,3.2311,3.2556,26693588,0
1988-06-21,3.2717,3.2796,3.2147,3.2556,7969935,0
1988-06-22,3.2796,3.2796,3.2066,3.2147,16148262,0
1988-06-23,3.2147,3.2311,3.2066,3.2228,5095727,0
1988-06-24,3.2147,3.2228,3.1822,3.1903,4720231,0
1988-06-27,3.1742,3.1822,3.1091,3.1091,6794305,0
1988-06-28,3.1336,3.1577,3.117,3.1412,5555754,0
1988-06-29,3.1497,3.1822,3.125,3.1497,5103588,0
1988-06-30,3.1822,3.2147,3.1742,3.2147,5889970,0
1988-07-01,3.2147,3.2147,3.1903,3.1988,4165835,0
1988-07-05,3.1903,3.2311,3.1742,3.2311,5915525,0
1988-07-06,3.2147,3.2311,3.117,3.1577,7987627,0
1988-07-07,3.1336,3.1577,3.117,3.1336,11681638,0
1988-07-08,3.1336,3.1497,3.117,3.125,6701903,0
1988-07-11,3.1497,3.1903,3.1336,3.1822,4529534,0
1988-07-12,3.1742,3.1903,3.1497,3.1577,6933884,0
1988-07-13,3.1658,3.2147,3.1577,3.2147,8823157,0
1988-07-14,3.2147,3.2395,3.2066,3.2311,4787074,0
1988-07-15,3.2228,3.2311,3.1822,3.2147,11475213,0
1988-07-18,3.2066,3.2066,3.1822,3.1988,4942382,0
1988-07-19,3.1822,3.2066,3.1658,3.1988,5667812,0
1988-07-20,3.1903,3.2311,3.1903,3.2228,5740559,0
1988-07-21,3.2147,3.2147,3.1822,3.1822,4338839,0
1988-07-22,3.1742,3.1742,3.125,3.1336,5300185,0
1988-07-25,3.1336,3.1577,3.1008,3.1497,6265463,0
1988-07-26,3.125,3.1577,3.117,3.1336,4867674,0
1988-07-27,3.1497,3.1497,3.0847,3.0847,5085899,0
1988-07-28,3.0927,3.1336,3.0764,3.125,9143605,0
1988-07-29,3.1497,3.2556,3.1336,3.2395,8669813,0
1988-08-01,3.2395,3.2796,3.2395,3.2635,7492213,0
1988-08-02,3.2796,3.288,3.2472,3.2635,7222880,0
1988-08-03,3.2717,3.3205,3.2635,3.3124,11575480,0
1988-08-04,3.3284,3.3369,3.2635,3.2635,7126546,0
1988-08-05,3.2556,3.2635,3.2472,3.2635,2598980,0
1988-08-08,3.2635,3.3205,3.2635,3.2796,7527599,0
1988-08-09,3.2796,3.2796,3.2228,3.2556,8514502,0
1988-08-10,3.2556,3.2635,3.2228,3.2228,9560383,0
1988-08-11,3.2311,3.2395,3.2066,3.2311,5209750,0
1988-08-12,3.2147,3.2395,3.2147,3.2311,4301487,0
1988-08-15,3.2228,3.2556,3.2147,3.2147,4150108,0
1988-08-16,3.1903,3.2635,3.1903,3.2311,10108882,0
1988-08-17,3.2395,3.2796,3.2395,3.2796,6601641,0
1988-08-18,3.2717,3.2963,3.2556,3.2963,5587212,0
1988-08-19,3.3124,3.3205,3.2395,3.2556,8738619,0
1988-08-22,3.2556,3.2556,3.2228,3.2395,6973204,0
1988-08-23,3.2556,3.2717,3.2311,3.2556,5612771,0
1988-08-24,3.2472,3.3124,3.2472,3.3124,6953538,0
1988-08-25,3.2796,3.3369,3.2796,3.3284,5931254,0
1988-08-26,3.3205,3.3284,3.2963,3.2963,3513144,0
1988-08-29,3.2963,3.3205,3.2963,3.3124,5310013,0
1988-08-30,3.3043,3.3124,3.2796,3.288,3658624,0
1988-08-31,3.2963,3.3124,3.2796,3.2963,3556394,0
1988-09-01,3.2796,3.288,3.2472,3.2796,6090494,0
1988-09-02,3.3205,3.3613,3.3043,3.3369,8021050,0
1988-09-06,3.3532,3.3939,3.3532,3.3939,10313343,0
1988-09-07,3.4346,3.4753,3.4184,3.4346,12411001,0
1988-09-08,3.4264,3.4507,3.4098,3.4428,8365094,0
1988-09-09,3.4346,3.4588,3.4019,3.4184,6045277,0
1988-09-12,3.4346,3.4346,3.4019,3.4184,6401114,0
1988-09-13,3.4019,3.4098,3.3855,3.4019,8695372,0
1988-09-14,3.4098,3.4588,3.4019,3.4588,12961468,0
1988-09-15,3.4588,3.4753,3.4346,3.4346,7246468,0
1988-09-16,3.4264,3.4834,3.4264,3.4507,16968061,0
1988-09-19,3.4428,3.4428,3.4019,3.4346,5048543,0
1988-09-20,3.4346,3.4588,3.4346,3.4428,2779844,0
1988-09-21,3.4507,3.4834,3.4428,3.4753,5966641,0
1988-09-22,3.4753,3.4753,3.4346,3.4428,4667151,0
1988-09-23,3.4428,3.4671,3.4346,3.4671,6176997,0
1988-09-26,3.4588,3.4588,3.4428,3.4588,2650092,0
1988-09-27,3.4507,3.4671,3.4428,3.4588,3937786,0
1988-09-28,3.4507,3.4753,3.4428,3.4753,4954178,0
1988-09-29,3.4671,3.4994,3.4588,3.4994,6084597,0
1988-09-30,3.4834,3.5321,3.4834,3.4994,6503342,0
1988-10-03,3.4915,3.5159,3.4834,3.5079,5561653,0
1988-10-04,3.5079,3.5159,3.4834,3.4834,3998730,0
1988-10-05,3.4834,3.5159,3.4834,3.4994,7016448,0
1988-10-06,3.4994,3.5079,3.4915,3.4994,3098331,0
1988-10-07,3.5079,3.5567,3.4834,3.5567,9082660,0
1988-10-10,3.5567,3.5645,3.5483,3.5567,5610803,0
1988-10-11,3.5404,3.5404,3.5079,3.5241,5819193,0
1988-10-12,3.4834,3.4915,3.4346,3.4588,8300216,0
1988-10-13,3.4428,3.5079,3.4428,3.4994,5852615,0
1988-10-14,3.5241,3.5404,3.5079,3.5159,5431903,0
1988-10-17,3.5159,3.5321,3.5079,3.5159,4171732,0
1988-10-18,3.5241,3.5404,3.5159,3.5241,7602304,0
1988-10-19,3.5404,3.5404,3.4915,3.5159,8044641,0
1988-10-20,3.5159,3.581,3.5159,3.581,10954238,0
1988-10-21,3.5729,3.5888,3.5567,3.5888,13596469,0
1988-10-24,3.5888,3.5888,3.5404,3.5404,3336203,0
1988-10-25,3.5404,3.5645,3.5404,3.5645,3000029,0
1988-10-26,3.5729,3.581,3.5241,3.5567,5011194,0
1988-10-27,3.5404,3.5404,3.4994,3.5159,6735325,0
1988-10-28,3.5159,3.5483,3.5159,3.5404,6880802,0
1988-10-31,3.5404,3.5645,3.5321,3.5404,5034785,0
1988-11-01,3.5404,3.5645,3.5404,3.5567,5492849,0
1988-11-02,3.5483,3.5645,3.5321,3.5645,6841485,0
1988-11-03,3.5729,3.581,3.5404,3.5483,4161904,0
1988-11-04,3.5321,3.5645,3.5241,3.5241,5311983,0
1988-11-07,3.4994,3.5159,3.4915,3.4994,8807427,0
1988-11-08,3.5159,3.5404,3.5159,3.5241,3892569,0
1988-11-09,3.5079,3.5241,3.4994,3.5079,8060370,0
1988-11-10,3.4994,3.5159,3.4994,3.5079,3434503,0
1988-11-11,3.4834,3.4915,3.4346,3.4346,11009285,0
1988-11-14,3.4428,3.4428,3.3776,3.4019,7517771,0
1988-11-15,3.3939,3.4184,3.3776,3.3855,4226780,0
1988-11-16,3.3855,3.4098,3.3043,3.3124,13470648,0
1988-11-17,3.345,3.3692,3.3369,3.3692,7376220,0
1988-11-18,3.3776,3.4184,3.3692,3.4098,8437832,0
1988-11-21,3.4019,3.4346,3.3776,3.4264,6039377,0
1988-11-22,3.4184,3.4588,3.4184,3.4588,5551828,0
1988-11-23,3.4588,3.4753,3.4588,3.4588,3045242,0
1988-11-25,3.4346,3.4346,3.3939,3.3939,3410910,0
1988-11-28,3.4019,3.4588,3.4019,3.4428,7614100,0
1988-11-29,3.4428,3.5321,3.4346,3.5159,8349364,0
1988-11-30,3.4994,3.5404,3.4834,3.5241,7985663,0
1988-12-01,3.5241,3.5321,3.4915,3.4915,3560324,0
1988-12-02,3.4753,3.4753,3.4588,3.4753,7887368,0
1988-12-05,3.4753,3.5567,3.4753,3.4994,6690107,0
1988-12-06,3.4994,3.5567,3.4834,3.5483,7535464,0
1988-12-07,3.5645,3.581,3.5567,3.5729,8221577,0
1988-12-08,3.5729,3.5729,3.5404,3.5404,2815232,0
1988-12-09,3.5404,3.5729,3.5321,3.5645,3680248,0
1988-12-12,3.5645,3.5645,3.5159,3.5159,4256269,0
1988-12-13,3.4915,3.5079,3.4834,3.5079,4195322,0
1988-12-14,3.4915,3.4994,3.4671,3.4834,8091825,0
1988-12-15,3.4834,3.4915,3.4671,3.4834,4047880,0
1988-12-16,3.4994,3.5159,3.4834,3.5159,11278621,0
1988-12-19,3.4994,3.5645,3.4994,3.5645,6613437,0
1988-12-20,3.5729,3.581,3.5079,3.5079,4722196,0
1988-12-21,3.5159,3.5321,3.4834,3.4915,7677009,0
1988-12-22,3.4994,3.5079,3.4671,3.4753,3925988,0
1988-12-23,3.4834,3.4994,3.4834,3.4915,1352567,0
1988-12-27,3.4834,3.4915,3.4671,3.4671,1507880,0
1988-12-28,3.4834,3.4915,3.4507,3.4753,2683512,0
1988-12-29,3.4834,3.5159,3.4753,3.5159,3766749,0
1988-12-30,3.5321,3.5404,3.4834,3.4834,2939087,0
1989-01-03,3.4834,3.4834,3.4019,3.4264,7885401,0
1989-01-04,3.4428,3.4994,3.4346,3.4915,6764812,0
1989-01-05,3.4994,3.5159,3.4671,3.5159,5138975,0
1989-01-06,3.5321,3.5321,3.5079,3.5079,4871611,0
1989-01-09,3.5079,3.5241,3.4834,3.4994,8286456,0
1989-01-10,3.4994,3.5079,3.4588,3.4753,6436500,0
1989-01-11,3.4753,3.4994,3.4671,3.4834,6216315,0
1989-01-12,3.4994,3.4994,3.4588,3.4588,8834949,0
1989-01-13,3.4671,3.4671,3.4507,3.4588,5954846,0
1989-01-16,3.4753,3.4994,3.4588,3.4994,3931887,0
1989-01-17,3.4834,3.5241,3.4753,3.5159,5575418,0
1989-01-18,3.5159,3.5483,3.4994,3.5483,10360522,0
1989-01-19,3.5483,3.5483,3.5159,3.5241,4724164,0
1989-01-20,3.5241,3.5321,3.5159,3.5321,8184223,0
1989-01-23,3.5321,3.5567,3.4994,3.4994,5695337,0
1989-01-24,3.5159,3.5645,3.5079,3.5645,8549889,0
1989-01-25,3.5645,3.5645,3.5321,3.5483,7618035,0
1989-01-26,3.5483,3.6052,3.5241,3.5975,9127879,0
1989-01-27,3.6382,3.7681,3.6218,3.7194,20892086,0
1989-01-30,3.6945,3.7194,3.6705,3.7033,8154736,0
1989-01-31,3.7277,3.76,3.6945,3.7519,7934548,0
1989-02-01,3.7519,3.7681,3.711,3.711,7557088,0
1989-02-02,3.7355,3.7355,3.6945,3.6945,5274627,0
1989-02-03,3.6705,3.711,3.6705,3.711,5608842,0
1989-02-06,3.6945,3.7194,3.6787,3.7033,3670417,0
1989-02-07,3.6945,3.7761,3.6945,3.7439,8752381,0
1989-02-08,3.76,3.7761,3.7519,3.7519,7806765,0
1989-02-09,3.7194,3.7519,3.6542,3.6867,8382785,0
1989-02-10,3.6542,3.6945,3.6218,3.6218,7234672,0
1989-02-13,3.6218,3.6945,3.6134,3.646,10059736,0
1989-02-14,3.6787,3.6787,3.6218,3.646,8622628,0
1989-02-15,3.6299,3.6945,3.6218,3.6945,8827085,0
1989-02-16,3.711,3.711,3.6787,3.6867,6143575,0
1989-02-17,3.6945,3.7277,3.6867,3.7194,7781204,0
1989-02-21,3.711,3.7194,3.6705,3.6787,5290353,0
1989-02-22,3.6945,3.6945,3.5975,3.5975,7099024,0
1989-02-23,3.5975,3.6134,3.5729,3.5975,7254331,0
1989-02-24,3.6052,3.6052,3.5483,3.5567,8005326,0
1989-02-27,3.5483,3.5888,3.5404,3.581,4256269,0
1989-02-28,3.581,3.5888,3.5241,3.5483,8809397,0
1989-03-01,3.5729,3.581,3.5079,3.5241,8990264,0
1989-03-02,3.5241,3.581,3.5159,3.5729,6538730,0
1989-03-03,3.581,3.5975,3.5645,3.5888,5699269,0
1989-03-06,3.6134,3.6134,3.5888,3.5975,6465989,0
1989-03-07,3.6134,3.6218,3.581,3.5888,6399147,0
1989-03-08,3.5975,3.6382,3.5729,3.5888,8382785,0
1989-03-09,3.5975,3.6299,3.5888,3.6134,6306750,0
1989-03-10,3.6134,3.6134,3.581,3.6052,7325108,0
1989-03-13,3.6134,3.6867,3.6052,3.646,7525634,0
1989-03-14,3.6867,3.7194,3.6705,3.6945,9792370,0
1989-03-15,3.7194,3.7761,3.7033,3.7681,9454225,0
1989-03-16,3.7681,3.8495,3.7681,3.8331,12454255,0
1989-03-17,3.7194,3.7439,3.7033,3.7277,22480569,0
1989-03-20,3.711,3.711,3.6299,3.646,11219643,0
1989-03-21,3.6705,3.6787,3.646,3.6542,7254331,0
1989-03-22,3.646,3.646,3.6052,3.6218,9837585,0
1989-03-23,3.6218,3.6542,3.5975,3.6134,6302816,0
1989-03-27,3.6218,3.6705,3.6134,3.6626,3719565,0
1989-03-28,3.6787,3.7194,3.6705,3.7194,6882771,0
1989-03-29,3.7355,3.7681,3.7355,3.7355,5691407,0
1989-03-30,3.7277,3.7519,3.7033,3.7277,5701238,0
1989-03-31,3.7355,3.7519,3.7194,3.7355,3287058,0
1989-04-03,3.7439,3.7761,3.7355,3.7355,5481052,0
1989-04-04,3.7355,3.7355,3.711,3.7194,4488247,0
1989-04-05,3.7194,3.7439,3.711,3.7355,5414211,0
1989-04-06,3.7277,3.7519,3.7194,3.7277,4755619,0
1989-04-07,3.7194,3.7681,3.7033,3.7519,4218913,0
1989-04-10,3.7761,3.7761,3.7519,3.7519,3528871,0
1989-04-11,3.7681,3.8251,3.7681,3.8091,6062970,0
1989-04-12,3.8415,3.8495,3.8091,3.8251,5730723,0
1989-04-13,3.8091,3.8171,3.7681,3.7761,4415510,0
1989-04-14,3.8091,3.8415,3.7927,3.8331,7295617,0
1989-04-17,3.8331,3.8659,3.8251,3.8331,7682909,0
1989-04-18,3.8903,3.9065,3.874,3.9065,9045307,0
1989-04-19,3.9065,3.9391,3.8903,3.9391,8170462,0
1989-04-20,3.9473,3.9473,3.8659,3.9228,11137072,0
1989-04-21,3.9148,3.955,3.9065,3.955,15916283,0
1989-04-24,3.9309,3.9473,3.9309,3.9309,5335571,0
1989-04-25,3.9473,3.9636,3.9148,3.9148,6857213,0
1989-04-26,3.9065,3.9309,3.8903,3.9309,5534131,0
1989-04-27,3.9309,3.988,3.9065,3.9636,7657352,0
1989-04-28,3.9796,3.9796,3.9473,3.9636,4547229,0
1989-05-01,3.9309,3.9473,3.8903,3.9309,5697308,0
1989-05-02,3.9473,3.9717,3.9391,3.9473,5667812,0
1989-05-03,3.9391,3.9473,3.9228,3.9391,4535429,0
1989-05-04,3.9309,3.955,3.9309,3.955,2854551,0
1989-05-05,3.9958,4.0042,3.9065,3.9065,7513838,0
1989-05-08,3.8982,3.9228,3.8659,3.9228,5488915,0
1989-05-09,3.9309,3.955,3.8982,3.9228,7195355,0
1989-05-10,3.9309,3.955,3.8903,3.9473,6625232,0
1989-05-11,3.8903,3.9473,3.8822,3.9148,12129874,0
1989-05-12,4.0367,4.045,3.9636,4.045,11934264,0
1989-05-15,4.0612,4.118,4.0367,4.11,6472869,0
1989-05-16,4.102,4.1423,4.0776,4.1264,7789067,0
1989-05-17,4.1588,4.1751,4.0776,4.11,7438152,0
1989-05-18,4.11,4.1264,4.0854,4.11,8230423,0
1989-05-19,4.118,4.1912,4.102,4.1588,18594880,0
1989-05-22,4.2566,4.2889,4.1751,4.2644,9874934,0
1989-05-23,4.2483,4.2483,4.1508,4.1508,8035797,0
1989-05-24,4.11,4.1423,4.0367,4.0694,9210449,0
1989-05-25,4.094,4.1751,4.0776,4.1345,5891934,0
1989-05-26,4.1345,4.1423,4.0612,4.1264,8550872,0
1989-05-30,4.1423,4.1508,4.0612,4.0694,4783143,0
1989-05-31,4.0612,4.1345,4.0367,4.094,4409613,0
1989-06-01,4.1264,4.1995,4.11,4.167,6071819,0
1989-06-02,4.2239,4.2889,4.2239,4.2811,4733011,0
1989-06-05,4.2972,4.3378,4.2239,4.2402,5253986,0
1989-06-06,4.2644,4.3378,4.2159,4.3053,8393596,0
1989-06-07,4.3378,4.3378,4.2972,4.2972,3950564,0
1989-06-08,4.3297,4.3378,4.2644,4.2644,5047562,0
1989-06-09,4.3053,4.4518,4.3053,4.4518,12730470,0
1989-06-12,4.4357,4.4518,4.3053,4.3624,9397211,0
1989-06-13,4.2239,4.2644,4.1345,4.1832,12285184,0
1989-06-14,4.2159,4.2159,4.1423,4.1508,8785801,0
1989-06-15,4.1264,4.1264,4.0529,4.094,10854960,0
1989-06-16,4.0694,4.1508,4.0612,4.1345,13159047,0
1989-06-19,4.11,4.1508,4.0776,4.102,6092462,0
1989-06-20,4.1423,4.1508,4.0529,4.0612,6105239,0
1989-06-21,4.0612,4.0776,4.0121,4.0287,5898812,0
1989-06-22,3.9958,4.1264,3.9958,4.0612,7217961,0
1989-06-23,4.1423,4.2159,4.11,4.2159,8397529,0
1989-06-26,4.2402,4.2644,4.1508,4.167,6528899,0
1989-06-27,4.167,4.2239,4.1508,4.2075,4271997,0
1989-06-28,4.1751,4.1832,4.102,4.1345,4411578,0
1989-06-29,4.0694,4.0776,4.0287,4.0287,5548875,0
1989-06-30,4.0121,4.0367,3.9065,3.9717,6266447,0
1989-07-03,4.0367,4.0367,3.9717,4.0287,2563587,0
1989-07-05,4.0367,4.094,3.9958,4.0612,3715634,0
1989-07-06,4.0367,4.094,4.0204,4.0612,4098994,0
1989-07-07,4.094,4.167,4.0287,4.1345,5311983,0
1989-07-10,4.167,4.1832,4.1264,4.1751,4213998,0
1989-07-11,4.1508,4.2239,4.1508,4.2075,5868343,0
1989-07-12,4.1751,4.2159,4.1423,4.167,6289055,0
1989-07-13,4.102,4.167,4.102,4.11,4768395,0
1989-07-14,4.11,4.1264,4.0121,4.11,9599703,0
1989-07-17,4.094,4.11,4.0287,4.0529,5727776,0
1989-07-18,4.0612,4.0776,3.9958,4.0367,7768427,0
1989-07-19,4.0612,4.167,4.0612,4.1508,8663917,0
1989-07-20,4.1751,4.2566,4.1423,4.1508,7762532,0
1989-07-21,4.167,4.1832,4.1345,4.1832,11053517,0
1989-07-24,4.167,4.1995,4.1345,4.1508,4499062,0
1989-07-25,4.1345,4.1832,4.11,4.1345,5805432,0
1989-07-26,4.1423,4.3784,4.1345,4.3378,8563649,0
1989-07-27,4.4112,4.4357,4.3704,4.4191,10556136,0
1989-07-28,4.4438,4.4924,4.4191,4.4438,7423401,0
1989-07-31,4.403,4.4191,4.3378,4.4191,6170116,0
1989-08-01,4.4112,4.4191,4.2972,4.3378,8244185,0
1989-08-02,4.3216,4.3704,4.2889,4.3624,4969904,0
1989-08-03,4.3624,4.403,4.3542,4.3784,5049527,0
1989-08-04,4.3624,4.3784,4.3297,4.3704,6284137,0
1989-08-07,4.3297,4.3946,4.3053,4.3946,5079020,0
1989-08-08,4.3946,4.3946,4.3053,4.3053,5349335,0
1989-08-09,4.2889,4.3624,4.2159,4.2566,7079363,0
1989-08-10,4.2483,4.2889,4.2402,4.2889,6203537,0
1989-08-11,4.3053,4.3542,4.2566,4.2644,7002691,0
1989-08-14,4.2644,4.3624,4.2566,4.3053,6067884,0
1989-08-15,4.3542,4.3704,4.2889,4.2972,4792970,0
1989-08-16,4.2483,4.2644,4.2159,4.2483,10493225,0
1989-08-17,4.2483,4.3135,4.2402,4.2889,5236290,0
1989-08-18,4.3053,4.3053,4.2402,4.3053,7622944,0
1989-08-21,4.3216,4.3297,4.118,4.118,9158350,0
1989-08-22,4.1588,4.2075,4.1423,4.167,6926018,0
1989-08-23,4.167,4.1995,4.1423,4.1912,9986994,0
1989-08-24,4.167,4.232,4.1264,4.232,12584991,0
1989-08-25,4.232,4.2644,4.2075,4.2159,5475157,0
1989-08-28,4.2075,4.2811,4.1912,4.2728,9203567,0
1989-08-29,4.2728,4.2811,4.2075,4.232,6000060,0
1989-08-30,4.2483,4.2889,4.2159,4.2811,8882135,0
1989-08-31,4.3216,4.3784,4.3053,4.3624,11521416,0
1989-09-01,4.387,4.4762,4.387,4.4599,13177721,0
1989-09-05,4.4924,4.5414,4.403,4.4271,9578079,0
1989-09-06,4.403,4.4191,4.3216,4.3946,5918476,0
1989-09-07,4.4191,4.4191,4.3053,4.3463,4507910,0
1989-09-08,4.3463,4.3624,4.2075,4.3297,5246122,0
1989-09-11,4.3135,4.3135,4.2483,4.2728,4430257,0
1989-09-12,4.2483,4.3216,4.2402,4.2483,4748739,0
1989-09-13,4.2483,4.3053,4.1912,4.2159,5149792,0
1989-09-14,4.2728,4.2728,4.2075,4.2159,4618985,0
1989-09-15,4.2075,4.2483,4.167,4.2159,13372353,0
1989-09-18,4.2402,4.3784,4.232,4.3784,5008240,0
1989-09-19,4.3542,4.3946,4.3297,4.3542,4072454,0
1989-09-20,4.3463,4.403,4.3216,4.3946,6297902,0
1989-09-21,4.3946,4.4191,4.3053,4.3463,4314265,0
1989-09-22,4.3216,4.3784,4.3216,4.3463,5379804,0
1989-09-25,4.3542,4.3946,4.3297,4.3542,4797887,0
1989-09-26,4.3624,4.3946,4.3297,4.3542,4889302,0
1989-09-27,4.3542,4.4271,4.3216,4.4191,6791354,0
1989-09-28,4.4518,4.5007,4.4357,4.5007,7785137,0
1989-09-29,4.525,4.5738,4.4924,4.5657,10363475,0
1989-10-02,4.525,4.582,4.5007,4.5657,5966641,0
1989-10-03,4.6145,4.6145,4.5331,4.582,9417851,0
1989-10-04,4.6062,4.6634,4.5657,4.6469,11746517,0
1989-10-05,4.6469,4.7123,4.5904,4.6145,8967655,0
1989-10-06,4.6555,4.6878,4.6388,4.6634,7525634,0
1989-10-09,4.6878,4.6878,4.6469,4.6878,2913528,0
1989-10-10,4.6797,4.7207,4.6469,4.6878,4400765,0
1989-10-11,4.6878,4.6961,4.6388,4.6555,6598690,0
1989-10-12,4.6555,4.7123,4.5738,4.5904,5734659,0
1989-10-13,4.6145,4.6469,4.2075,4.2159,10130510,0
1989-10-16,4.232,4.525,4.2159,4.525,19363566,0
1989-10-17,4.4762,4.5657,4.3542,4.5657,8388683,0
1989-10-18,4.5414,4.6388,4.4924,4.5414,8374920,0
1989-10-19,4.5494,4.6227,4.5414,4.582,6500395,0
1989-10-20,4.6388,4.6388,4.582,4.6145,8733709,0
1989-10-23,4.5738,4.6227,4.5657,4.582,3813930,0
1989-10-24,4.5904,4.6062,4.3542,4.5494,9799245,0
1989-10-25,4.5086,4.5904,4.5086,4.5414,3872910,0
1989-10-26,4.5007,4.5738,4.4682,4.525,4726132,0
1989-10-27,4.5007,4.525,4.4191,4.4599,4306401,0
1989-10-30,4.5414,4.5414,4.4357,4.4762,3920091,0
1989-10-31,4.525,4.6469,4.5086,4.6145,7914889,0
1989-11-01,4.582,4.6388,4.5494,4.6388,6720579,0
1989-11-02,4.6388,4.6388,4.5086,4.5657,5383741,0
1989-11-03,4.525,4.5904,4.5086,4.5331,3291973,0
1989-11-06,4.5331,4.5331,4.4357,4.4518,4003642,0
1989-11-07,4.3624,4.525,4.3624,4.5086,7068552,0
1989-11-08,4.582,4.6227,4.5657,4.6062,6355895,0
1989-11-09,4.6227,4.6878,4.5738,4.582,9211430,0
1989-11-10,4.6227,4.6634,4.6145,4.6634,7218946,0
1989-11-13,4.6634,4.6961,4.6388,4.6634,4305418,0
1989-11-14,4.6388,4.6797,4.6062,4.6145,6340168,0
1989-11-15,4.6634,4.7041,4.6062,4.7041,6168150,0
1989-11-16,4.7041,4.7041,4.6308,4.6388,4844086,0
1989-11-17,4.6469,4.6718,4.6145,4.6308,6342131,0
1989-11-20,4.6062,4.6145,4.5657,4.6062,3933853,0
1989-11-21,4.6062,4.6469,4.5657,4.6308,5009226,0
1989-11-22,4.6388,4.7366,4.6308,4.7207,4962045,0
1989-11-24,4.7529,4.7774,4.7207,4.7529,3190731,0
1989-11-27,4.7529,4.7936,4.7207,4.7207,6381449,0
1989-11-28,4.7207,4.7366,4.6718,4.7041,5952881,0
1989-11-29,4.7123,4.7123,4.6634,4.6797,3915179,0
1989-11-30,4.7123,4.7774,4.6878,4.7366,4972852,0
1989-12-01,4.7774,4.8506,4.7611,4.8099,7220913,0
1989-12-04,4.818,4.8993,4.8099,4.8585,8067250,0
1989-12-05,4.8585,4.8834,4.7936,4.818,4975804,0
1989-12-06,4.834,4.867,4.8262,4.8506,4459745,0
1989-12-07,4.8585,4.8834,4.818,4.8506,4635696,0
1989-12-08,4.8506,4.867,4.834,4.867,5243172,0
1989-12-11,4.8834,4.8912,4.834,4.8834,6405042,0
1989-12-12,4.834,4.8834,4.818,4.8585,4412559,0
1989-12-13,4.8585,4.9318,4.8585,4.8993,8512536,0
1989-12-14,4.8585,4.867,4.834,4.8585,5370957,0
1989-12-15,4.8585,4.8585,4.7446,4.8099,11826135,0
1989-12-18,4.7936,4.834,4.6469,4.7041,8514502,0
1989-12-19,4.7123,4.7366,4.6718,4.7041,8966671,0
1989-12-20,4.7611,4.7774,4.6797,4.7207,4588515,0
1989-12-21,4.7446,4.7529,4.7207,4.7446,5092780,0
1989-12-22,4.7123,4.7936,4.7123,4.7611,3407964,0
1989-12-26,4.7855,4.818,4.7611,4.7774,2213652,0
1989-12-27,4.8099,4.8993,4.7936,4.8993,3888638,0
1989-12-28,4.8912,4.9646,4.8506,4.9564,4652408,0
1989-12-29,4.9401,4.9807,4.9401,4.9728,3224148,0
1990-01-02,4.9238,5.0135,4.8993,5.0135,6605572,0
1990-01-03,5.0135,5.0456,4.9646,5.038,8609852,0
1990-01-04,5.038,5.0541,4.9807,5.0456,5077052,0
1990-01-05,5.0297,5.0868,4.9972,4.9972,5976469,0
1990-01-08,4.9972,5.0787,4.9807,5.0787,8814308,0
1990-01-09,5.0787,5.0787,4.9238,4.9238,9130827,0
1990-01-10,4.9318,4.9807,4.818,4.8506,10592506,0
1990-01-11,4.8993,4.9318,4.8834,4.9156,4078347,0
1990-01-12,4.8585,4.8912,4.7446,4.7692,10007636,0
1990-01-15,4.7366,4.7855,4.7207,4.7446,5228428,0
1990-01-16,4.7123,4.7446,4.6718,4.7446,9899513,0
1990-01-17,4.7366,4.7692,4.7041,4.7041,9193738,0
1990-01-18,4.6718,4.7529,4.6634,4.7446,5654053,0
1990-01-19,4.7446,4.818,4.7366,4.8099,7362460,0
1990-01-22,4.7855,4.7936,4.6388,4.6388,4918793,0
1990-01-23,4.7207,4.7207,4.6062,4.6308,7641624,0
1990-01-24,4.525,4.5904,4.4112,4.5414,14430030,0
1990-01-25,4.517,4.5738,4.4191,4.4438,6295937,0
1990-01-26,4.4438,4.517,4.3135,4.4271,7968953,0
1990-01-29,4.4844,4.4924,4.3946,4.4271,5491862,0
1990-01-30,4.4599,4.4682,4.2811,4.3542,7956174,0
1990-01-31,4.3784,4.4271,4.3463,4.387,6318540,0
1990-02-01,4.5414,4.5414,4.4518,4.4682,7291687,0
1990-02-02,4.4844,4.6062,4.4682,4.5738,5809367,0
1990-02-05,4.5577,4.5738,4.525,4.5414,4804766,0
1990-02-06,4.5657,4.5657,4.4599,4.525,4620951,0
1990-02-07,4.517,4.6308,4.4682,4.5904,6698953,0
1990-02-08,4.6388,4.7123,4.6145,4.6718,10639690,0
1990-02-09,4.6878,4.7446,4.6797,4.7041,3992832,0
1990-02-12,4.7123,4.7123,4.6469,4.6718,3149440,0
1990-02-13,4.6878,4.6878,4.5984,4.6308,4415510,0
1990-02-14,4.6555,4.6878,4.6308,4.6718,4542315,0
1990-02-15,4.6555,4.7446,4.6555,4.7446,4062622,0
1990-02-16,4.7446,4.7446,4.6555,4.6718,6985985,0
1990-02-20,4.6555,4.6555,4.5086,4.5904,5951897,0
1990-02-21,4.5086,4.5494,4.5086,4.525,6959443,0
1990-02-22,4.5494,4.5657,4.4762,4.4762,4415510,0
1990-02-23,4.4762,4.4844,4.3784,4.387,10282873,0
1990-02-26,4.4191,4.5086,4.3784,4.4924,5107520,0
1990-02-27,4.5086,4.5494,4.4844,4.4924,5916509,0
1990-02-28,4.4762,4.5577,4.4762,4.517,7497127,0
1990-03-01,4.5414,4.5984,4.525,4.5494,3736279,0
1990-03-02,4.5904,4.6308,4.5577,4.6308,5349335,0
1990-03-05,4.6308,4.6718,4.5577,4.5577,5573452,0
1990-03-06,4.582,4.6634,4.582,4.6555,5059357,0
1990-03-07,4.6961,4.6961,4.6308,4.6555,3879789,0
1990-03-08,4.6961,4.7123,4.6634,4.7041,4091130,0
1990-03-09,4.6878,4.6961,4.6555,4.6878,3793290,0
1990-03-12,4.6555,4.6718,4.5984,4.6634,3562292,0
1990-03-13,4.6555,4.6634,4.5657,4.582,3975139,0
1990-03-14,4.5984,4.6555,4.5904,4.6388,5211719,0
1990-03-15,4.6555,4.818,4.6308,4.7855,10083327,0
1990-03-16,4.8099,4.8425,4.7774,4.818,16679069,0
1990-03-19,4.7692,4.818,4.7692,4.802,5050510,0
1990-03-20,4.802,4.802,4.7284,4.7446,5471224,0
1990-03-21,4.7284,4.7774,4.7041,4.7041,2752323,0
1990-03-22,4.7284,4.7446,4.5984,4.6227,6076732,0
1990-03-23,4.6555,4.7041,4.6308,4.6961,3862097,0
1990-03-26,4.7041,4.7366,4.6961,4.7041,4182544,0
1990-03-27,4.7041,4.8425,4.6718,4.8099,4418460,0
1990-03-28,4.834,4.8425,4.7774,4.8099,3337190,0
1990-03-29,4.8099,4.818,4.7611,4.7692,4995462,0
1990-03-30,4.7774,4.7774,4.7123,4.7284,4168783,0
1990-04-02,4.6961,4.7366,4.6718,4.7284,3946632,0
1990-04-03,4.7446,4.867,4.7284,4.8506,5456480,0
1990-04-04,4.875,4.9156,4.7611,4.7774,6278244,0
1990-04-05,4.834,4.875,4.802,4.8099,6546595,0
1990-04-06,4.834,4.8425,4.7284,4.8099,3691060,0
1990-04-09,4.8099,4.9156,4.802,4.8912,5091793,0
1990-04-10,4.8425,4.9156,4.834,4.8912,3796237,0
1990-04-11,4.9238,4.9728,4.9078,4.9078,4381107,0
1990-04-12,4.8506,4.9401,4.834,4.9401,9344132,0
1990-04-16,4.9891,4.9972,4.9078,4.9156,5925353,0
1990-04-17,4.8834,4.9972,4.875,4.9807,4970887,0
1990-04-18,4.9728,4.9891,4.9156,4.9401,6470902,0
1990-04-19,4.8425,4.9401,4.8425,4.8912,5745472,0
1990-04-20,4.9156,4.9238,4.867,4.9078,10046956,0
1990-04-23,4.9078,4.9078,4.802,4.8099,4954178,0
1990-04-24,4.834,4.8506,4.7446,4.7692,5400448,0
1990-04-25,4.7774,4.8099,4.7366,4.7611,6460091,0
1990-04-26,4.7774,4.818,4.7366,4.8099,5789706,0
1990-04-27,4.818,4.8425,4.7123,4.7446,5298217,0
1990-04-30,4.7123,4.7692,4.6878,4.7692,6290038,0
1990-05-01,4.802,4.8506,4.7774,4.818,5518404,0
1990-05-02,4.8099,4.9078,4.802,4.9078,5480069,0
1990-05-03,4.9156,4.9483,4.875,4.8834,6303800,0
1990-05-04,4.9483,4.9807,4.8912,4.9728,5813297,0
1990-05-07,4.9728,5.0135,4.9483,4.9972,4128482,0
1990-05-08,5.0135,5.0135,4.9728,4.9891,4761517,0
1990-05-09,4.9807,4.9972,4.9078,4.9156,8535144,0
1990-05-10,4.9401,4.9807,4.9078,4.9483,6499409,0
1990-05-11,4.9807,5.0702,4.9483,5.0541,13693780,0
1990-05-14,5.0541,5.1599,5.0541,5.1028,13179686,0
1990-05-15,5.1028,5.1517,5.0702,5.1354,5613750,0
1990-05-16,5.1681,5.1843,5.095,5.1517,7161932,0
1990-05-17,5.1681,5.2086,5.1436,5.1843,6361796,0
1990-05-18,5.1843,5.1843,5.1109,5.1436,9557436,0
1990-05-21,5.1354,5.2411,5.1191,5.2251,6454193,0
1990-05-22,5.2493,5.3064,5.1843,5.2576,9888697,0
1990-05-23,5.2576,5.2821,5.2167,5.2738,5612771,0
1990-05-24,5.2901,5.3797,5.2493,5.3797,9321524,0
1990-05-25,5.339,5.3472,5.2901,5.3064,5083931,0
1990-05-29,5.339,5.4123,5.3146,5.3958,5039700,0
1990-05-30,5.4202,5.453,5.3797,5.4283,6589842,0
1990-05-31,5.4123,5.4283,5.3958,5.4123,5304117,0
1990-06-01,5.4612,5.4612,5.3958,5.4446,4760533,0
1990-06-04,5.4446,5.5259,5.3958,5.5179,5728758,0
1990-06-05,5.5259,5.567,5.5179,5.5259,9132791,0
1990-06-06,5.5018,5.5179,5.4446,5.469,6254651,0
1990-06-07,5.4612,5.4852,5.4202,5.4446,5041661,0
1990-06-08,5.4446,5.453,5.3227,5.339,3923043,0
1990-06-11,5.3472,5.4202,5.3472,5.4202,5728758,0
1990-06-12,5.4446,5.5018,5.3631,5.5018,7712396,0
1990-06-13,5.5018,5.5259,5.453,5.4852,5199921,0
1990-06-14,5.4612,5.4612,5.4123,5.4123,4159935,0
1990-06-15,5.3797,5.453,5.3631,5.453,13527659,0
1990-06-18,5.4202,5.4283,5.3551,5.3631,4748739,0
1990-06-19,5.3551,5.4123,5.3551,5.3958,5171417,0
1990-06-20,5.4283,5.5179,5.4123,5.469,7318226,0
1990-06-21,5.5179,5.6887,5.5018,5.6401,9678342,0
1990-06-22,5.6644,5.6973,5.5344,5.5344,6385387,0
1990-06-25,5.5504,5.5912,5.4612,5.4852,4412559,0
1990-06-26,5.567,5.5831,5.4939,5.4939,6165200,0
1990-06-27,5.5179,5.6564,5.5179,5.6401,6073783,0
1990-06-28,5.6564,5.7703,5.6564,5.746,6159302,0
1990-06-29,5.746,5.7783,5.6887,5.7376,5955825,0
1990-07-02,5.7376,5.9004,5.7133,5.9004,4025270,0
1990-07-03,5.9168,5.9168,5.868,5.868,5011194,0
1990-07-05,5.868,5.8761,5.746,5.7945,4236610,0
1990-07-06,5.762,5.868,5.746,5.8353,3935819,0
1990-07-09,5.8433,5.8433,5.7783,5.7945,5343435,0
1990-07-10,5.7945,5.8029,5.7376,5.762,3286074,0
1990-07-11,5.8029,5.9493,5.7783,5.9004,5907661,0
1990-07-12,5.9249,6.0066,5.8841,6.0066,7155050,0
1990-07-13,6.0144,6.0878,5.9737,5.9737,6990896,0
1990-07-16,6.0144,6.0551,5.9818,6.0066,5926337,0
1990-07-17,6.047,6.047,5.9412,6.0226,5857532,0
1990-07-18,6.0226,6.0793,5.9898,6.047,6722547,0
1990-07-19,6.0144,6.1609,6.0144,6.1609,7051843,0
1990-07-20,6.1527,6.275,6.1367,6.1853,11986362,0
1990-07-23,6.0956,6.1205,5.868,6.0144,12764873,0
1990-07-24,6.0551,6.0956,5.9737,6.0956,10888381,0
1990-07-25,6.0956,6.226,6.0956,6.2016,7854930,0
1990-07-26,6.1937,6.2583,6.169,6.2099,7528585,0
1990-07-27,6.2016,6.2099,6.104,6.1284,4695656,0
1990-07-30,6.0878,6.104,5.9818,6.0634,8134091,0
1990-07-31,6.0634,6.0793,5.9577,5.9818,7251387,0
1990-08-01,5.9577,5.9898,5.9168,5.9737,6376536,0
1990-08-02,5.8433,5.8841,5.8029,5.8192,10372321,0
1990-08-03,5.7783,5.7783,5.453,5.6973,17424159,0
1990-08-06,5.3797,5.4939,5.339,5.4202,13209179,0
1990-08-07,5.5504,5.567,5.453,5.5259,12045338,0
1990-08-08,5.567,5.746,5.5344,5.6887,11362172,0
1990-08-09,5.6973,5.7297,5.6401,5.6644,6777595,0
1990-08-10,5.7133,5.7133,5.5018,5.5993,5869328,0
1990-08-13,5.5344,5.7053,5.5259,5.7053,6106224,0
1990-08-14,5.6724,5.7703,5.6401,5.7297,10924750,0
1990-08-15,5.8272,5.9004,5.7945,5.8192,9130827,0
1990-08-16,5.7865,5.7945,5.6887,5.6887,8951926,0
1990-08-17,5.6401,5.7053,5.4612,5.6074,15308805,0
1990-08-20,5.5993,5.6644,5.5259,5.5344,3976122,0
1990-08-21,5.4283,5.5099,5.2982,5.4366,11989310,0
1990-08-22,5.4939,5.5344,5.3064,5.339,7565937,0
1990-08-23,5.1517,5.2576,5.1109,5.1843,14075176,0
1990-08-24,5.2982,5.3227,5.1681,5.2738,8012204,0
1990-08-27,5.4939,5.5344,5.4446,5.5018,7140309,0
1990-08-28,5.4939,5.5831,5.469,5.5099,4903065,0
1990-08-29,5.469,5.6644,5.469,5.6156,5832956,0
1990-08-30,5.6318,5.6483,5.5259,5.5423,6030534,0
1990-08-31,5.5504,5.5831,5.4939,5.5831,3563273,0
1990-09-04,5.5018,5.6318,5.4939,5.6318,5353267,0
1990-09-05,5.6483,5.6808,5.5993,5.6318,9071848,0
1990-09-06,5.5993,5.5993,5.4446,5.5099,7385069,0
1990-09-07,5.5099,5.5831,5.4939,5.5831,6834604,0
1990-09-10,5.6156,5.6318,5.5099,5.5504,6441415,0
1990-09-11,5.5748,5.5748,5.5099,5.5344,4294606,0
1990-09-12,5.567,5.567,5.5099,5.5344,4285757,0
1990-09-13,5.5099,5.5259,5.3958,5.4123,4393883,0
1990-09-14,5.404,5.4283,5.3631,5.4283,5495798,0
1990-09-17,5.4123,5.5018,5.3878,5.4612,5483017,0
1990-09-18,5.4123,5.5259,5.3631,5.5099,7205184,0
1990-09-19,5.5344,5.5423,5.4446,5.4446,4961060,0
1990-09-20,5.404,5.404,5.2982,5.2982,6206486,0
1990-09-21,5.2901,5.339,5.2493,5.3227,11240285,0
1990-09-24,5.2167,5.2738,5.1517,5.2251,7129494,0
1990-09-25,5.2331,5.3631,5.2167,5.3631,7328058,0
1990-09-26,5.3308,5.3714,5.2657,5.339,8352316,0
1990-09-27,5.3958,5.4123,5.2738,5.3064,6677329,0
1990-09-28,5.1923,5.3878,5.1843,5.3878,8096741,0
1990-10-01,5.4446,5.6318,5.4283,5.6074,11996190,0
1990-10-02,5.6887,5.762,5.6483,5.6483,10202266,0
1990-10-03,5.6318,5.6724,5.5259,5.567,5719913,0
1990-10-04,5.567,5.6074,5.5099,5.5748,5427968,0
1990-10-05,5.4446,5.6401,5.4446,5.5748,7953224,0
1990-10-08,5.6156,5.6644,5.5993,5.6644,3812949,0
1990-10-09,5.6156,5.6644,5.5423,5.5423,6637024,0
1990-10-10,5.4939,5.5504,5.4612,5.4939,7348700,0
1990-10-11,5.4772,5.5018,5.3958,5.3958,7429302,0
1990-10-12,5.4123,5.4939,5.3958,5.469,6965339,0
1990-10-15,5.5099,5.6318,5.4612,5.567,7443065,0
1990-10-16,5.5993,5.6074,5.5018,5.5099,5405364,0
1990-10-17,5.4939,5.5831,5.4772,5.5423,3750039,0
1990-10-18,5.5504,5.7053,5.5504,5.6887,9280239,0
1990-10-19,5.7539,5.762,5.6401,5.7376,13334999,0
1990-10-22,5.7539,5.8761,5.7215,5.811,14242280,0
1990-10-23,5.7945,5.9168,5.7865,5.8433,6865074,0
1990-10-24,5.8272,5.8433,5.7539,5.7783,4617017,0
1990-10-25,5.7539,5.811,5.6887,5.7539,7001709,0
1990-10-26,5.7215,5.746,5.5993,5.6318,4153055,0
1990-10-29,5.6156,5.6808,5.5344,5.5748,5002345,0
1990-10-30,5.567,5.6156,5.4772,5.5993,7608203,0
1990-10-31,5.6156,5.6401,5.4366,5.4772,5467290,0
1990-11-01,5.469,5.6074,5.4283,5.5993,7352630,0
1990-11-02,5.5993,5.6808,5.567,5.6724,6257600,0
1990-11-05,5.6724,5.762,5.6724,5.746,4142241,0
1990-11-06,5.7133,5.7376,5.6401,5.6483,3139612,0
1990-11-07,5.6401,5.6644,5.5504,5.567,4551159,0
1990-11-08,5.5504,5.6156,5.4939,5.5344,6479755,0
1990-11-09,5.5344,5.6318,5.5018,5.5748,9932931,0
1990-11-12,5.6074,5.6887,5.5993,5.6808,9516151,0
1990-11-13,5.6644,5.6808,5.6156,5.6401,7557088,0
1990-11-14,5.6318,5.7133,5.5993,5.6644,6203537,0
1990-11-15,5.6318,5.6887,5.5912,5.6239,7813646,0
1990-11-16,5.6483,5.6973,5.5912,5.6156,9142621,0
1990-11-19,5.6973,5.7133,5.6318,5.6887,5348348,0
1990-11-20,5.6483,5.6973,5.6483,5.6483,5532162,0
1990-11-21,5.6318,5.6644,5.6239,5.6483,4909944,0
1990-11-23,5.6564,5.6887,5.5993,5.5993,1939407,0
1990-11-26,5.5504,5.5993,5.5259,5.5912,5058374,0
1990-11-27,5.6318,5.6808,5.5993,5.6156,6171097,0
1990-11-28,5.6483,5.7539,5.6483,5.7297,8766143,0
1990-11-29,5.7539,5.8518,5.746,5.8192,12321554,0
1990-11-30,5.8192,6.0226,5.8192,5.9658,12265526,0
1990-12-03,6.0551,6.0878,6.0308,6.0713,9767791,0
1990-12-04,6.0713,6.1205,6.0066,6.0713,7796934,0
1990-12-05,6.0551,6.0634,5.9978,6.0308,5658970,0
1990-12-06,6.0634,6.1609,6.0386,6.0386,12122011,0
1990-12-07,6.0308,6.0634,5.9737,6.0551,7883437,0
1990-12-10,6.0386,6.0551,5.9737,6.0226,4317212,0
1990-12-11,5.9978,6.0308,5.9737,6.0066,3801154,0
1990-12-12,6.0226,6.1205,6.0066,6.104,5612771,0
1990-12-13,6.0878,6.1205,6.0226,6.0551,5805432,0
1990-12-14,6.0226,6.0308,5.9493,5.9978,4618005,0
1990-12-17,5.9978,6.0226,5.9577,6.0226,3474808,0
1990-12-18,6.0066,6.1367,6.0066,6.1284,7099024,0
1990-12-19,6.1284,6.169,6.0878,6.1284,6757932,0
1990-12-20,6.0713,6.1367,6.0634,6.1205,5893900,0
1990-12-21,6.1284,6.1284,6.0551,6.0878,14188217,0
1990-12-24,6.0713,6.104,6.0634,6.0878,978057,0
1990-12-26,6.0956,6.1284,6.0878,6.104,1513776,0
1990-12-27,6.104,6.1527,6.0551,6.0551,2918446,0
1990-12-28,6.0386,6.0713,6.0308,6.0713,2097662,0
1990-12-31,6.0878,6.1367,6.0551,6.1367,2877160,0
1991-01-02,6.104,6.1773,5.9658,5.9898,13032243,0
1991-01-03,5.9898,6.0386,5.9168,5.9249,11488975,0
1991-01-04,5.9493,5.9577,5.8272,5.8841,8188154,0
1991-01-07,5.8029,5.8597,5.6973,5.6973,7260228,0
1991-01-08,5.7215,5.8597,5.6887,5.7539,7764498,0
1991-01-09,5.8192,5.8923,5.5912,5.6156,9495508,0
1991-01-10,5.6973,5.762,5.6483,5.762,6247769,0
1991-01-11,5.746,5.8029,5.7297,5.8029,4452863,0
1991-01-14,5.7297,5.8353,5.7215,5.8192,9135737,0
1991-01-15,5.7945,5.8353,5.7865,5.8272,4836222,0
1991-01-16,5.8192,5.9898,5.8192,5.9332,5429936,0
1991-01-17,6.1205,6.1609,6.0066,6.1205,13474581,0
1991-01-18,6.0878,6.1773,6.0308,6.1527,21882919,0
1991-01-21,6.1205,6.1937,6.0878,6.169,4282809,0
1991-01-22,6.1609,6.2099,6.104,6.1367,5663887,0
1991-01-23,6.1773,6.2583,6.1773,6.2423,6675364,0
1991-01-24,6.2583,6.4132,6.2583,6.3969,7383104,0
1991-01-25,6.4051,6.4374,6.3644,6.3806,8758278,0
1991-01-28,6.4051,6.4132,6.3726,6.3969,5680593,0
1991-01-29,6.4374,6.47,6.3806,6.4374,5466308,0
1991-01-30,6.4132,6.5516,6.4051,6.5354,7121631,0
1991-01-31,6.5354,6.5432,6.4458,6.5432,8500740,0
1991-02-01,6.527,6.5354,6.4132,6.4297,9297933,0
1991-02-04,6.4132,6.5516,6.4132,6.5354,7262195,0
1991-02-05,6.5432,6.6083,6.4946,6.527,8323808,0
1991-02-06,6.527,6.6083,6.5027,6.6083,11218662,0
1991-02-07,6.6006,6.7549,6.527,6.5354,11519448,0
1991-02-08,6.5027,6.6328,6.4783,6.6083,7019403,0
1991-02-11,6.6167,6.8364,6.6083,6.8364,7708467,0
1991-02-12,6.7549,6.8446,6.7306,6.7473,9591837,0
1991-02-13,6.7221,6.8201,6.7142,6.7957,6399147,0
1991-02-14,6.812,6.8852,6.6901,6.698,6950592,0
1991-02-15,6.7876,6.9992,6.7795,6.9586,17240346,0
1991-02-19,6.9586,6.9992,6.9015,6.9504,9453240,0
1991-02-20,6.8446,6.877,6.812,6.877,4567875,0
1991-02-21,6.8933,6.9421,6.8446,6.9015,5662901,0
1991-02-22,6.8852,7.0806,6.877,6.9179,8980430,0
1991-02-25,6.9992,7.0806,6.926,7.0644,6310680,0
1991-02-26,7.0318,7.0563,6.9421,6.9504,5057390,0
1991-02-27,6.9504,7.1132,6.926,7.0806,6094424,0
1991-02-28,7.1132,7.1213,7.0563,7.0563,5704188,0
1991-03-01,6.9666,7.0644,6.9586,7.048,5618665,0
1991-03-04,7.048,7.048,6.9666,6.9666,3852268,0
1991-03-05,6.9666,7.1618,6.9666,7.1618,6131779,0
1991-03-06,7.1701,7.6584,7.1458,7.5283,18952683,0
1991-03-07,7.5607,7.8861,7.5607,7.7642,19700725,0
1991-03-08,7.7642,7.8537,7.6503,7.7073,16971992,0
1991-03-11,7.748,7.748,7.5607,7.5852,7674063,0
1991-03-12,7.5852,7.6339,7.4957,7.5202,6037416,0
1991-03-13,7.4957,7.6503,7.4388,7.6503,9163263,0
1991-03-14,7.6911,7.9677,7.6911,7.8861,14607947,0
1991-03-15,7.9027,8.0571,7.8619,8.0409,16575854,0
1991-03-18,7.8945,8.0409,7.8945,7.9677,10618061,0
1991-03-19,7.821,7.8861,7.7562,7.7886,9245833,0
1991-03-20,7.7562,7.7722,7.6991,7.7315,11328749,0
1991-03-21,7.7722,7.821,7.6991,7.748,10385099,0
1991-03-22,7.7562,7.8698,7.7315,7.8537,9198651,0
1991-03-25,7.9512,8.1955,7.927,8.1629,11026979,0
1991-03-26,8.1304,8.3991,8.0735,8.3909,13645618,0
1991-03-27,8.5047,8.5454,8.2934,8.3094,11996190,0
1991-03-28,8.3744,8.3744,8.1955,8.2364,6613437,0
1991-04-01,8.22,8.2281,8.0977,8.106,5635378,0
1991-04-02,8.106,8.3421,8.106,8.2934,9581025,0
1991-04-03,8.3094,8.3583,8.2606,8.277,7769410,0
1991-04-04,8.2606,8.3014,8.0735,8.1548,7904075,0
1991-04-05,8.1873,8.22,8.0004,8.0249,8797600,0
1991-04-08,8.1226,8.3583,8.1226,8.3256,10052853,0
1991-04-09,8.3094,8.3744,8.2037,8.22,8552840,0
1991-04-10,8.2037,8.2443,8.1385,8.1712,8866410,0
1991-04-11,8.2688,8.4072,8.2606,8.3665,7025299,0
1991-04-12,8.456,8.4965,8.3256,8.3991,7432252,0
1991-04-15,8.4072,8.4316,8.3014,8.334,4940419,0
1991-04-16,8.2443,8.6105,8.2443,8.6105,8515487,0
1991-04-17,8.5701,8.627,8.4643,8.5454,9680306,0
1991-04-18,8.4398,8.4965,8.3744,8.456,6112120,0
1991-04-19,8.456,8.456,8.3014,8.3583,16180701,0
1991-04-22,8.3094,8.3094,8.2037,8.2934,9788437,0
1991-04-23,8.334,8.3421,8.1712,8.2281,7771377,0
1991-04-24,8.2037,8.22,8.0329,8.0656,10504038,0
1991-04-25,8.0896,8.1873,8.0656,8.1629,7361480,0
1991-04-26,8.1226,8.1955,8.106,8.1548,5440752,0
1991-04-29,8.2281,8.277,8.1226,8.1385,8293332,0
1991-04-30,8.1304,8.2443,8.0571,8.1226,9640010,0
1991-05-01,8.0977,8.2688,8.0735,8.2688,9086595,0
1991-05-02,8.2688,8.2688,8.0977,8.0977,7701588,0
1991-05-03,8.0977,8.1548,8.0896,8.0977,5353267,0
1991-05-06,8.0735,8.1304,8.0249,8.0735,3338173,0
1991-05-07,8.0735,8.1629,8.0656,8.0896,5458444,0
1991-05-08,8.0656,8.0896,8.0329,8.0409,6073783,0
1991-05-09,8.0735,8.1955,8.0656,8.1873,7865739,0
1991-05-10,8.2037,8.22,8.0166,8.0166,6233024,0
1991-05-13,8.0329,8.0329,7.9596,7.9922,5485967,0
1991-05-14,7.9922,7.9922,7.8377,7.9349,7710432,0
1991-05-15,7.927,8.0166,7.8291,7.8861,7116716,0
1991-05-16,7.9512,7.9922,7.919,7.9431,4199258,0
1991-05-17,7.8619,7.8945,7.7642,7.7642,14470329,0
1991-05-20,7.7886,7.8945,7.7886,7.878,6636046,0
1991-05-21,7.919,8.0896,7.9027,8.0816,6710748,0
1991-05-22,8.1468,8.1873,8.0816,8.1304,4598342,0
1991-05-23,8.1794,8.1873,8.0571,8.0816,5088845,0
1991-05-24,8.1226,8.1304,7.984,7.9922,3804105,0
1991-05-28,7.9922,8.1468,7.9922,8.1468,5365060,0
1991-05-29,8.1468,8.1468,8.0166,8.0816,4462694,0
1991-05-30,8.0656,8.0656,7.919,7.9431,7112784,0
1991-05-31,7.8619,7.8945,7.6665,7.821,14093852,0
1991-06-03,7.6991,7.7642,7.5362,7.6261,13060749,0
1991-06-04,7.6339,7.7154,7.5934,7.6584,9219295,0
1991-06-05,7.6911,7.7315,7.6261,7.6339,7457808,0
1991-06-06,7.6828,7.6991,7.5934,7.6261,4604244,0
1991-06-07,7.5607,7.5691,7.4388,7.4874,7404730,0
1991-06-10,7.4795,7.4874,7.3492,7.4874,13583687,0
1991-06-11,7.4795,7.5362,7.4388,7.4957,9556451,0
1991-06-12,7.4225,7.4305,7.3165,7.3574,12940829,0
1991-06-13,7.3652,7.4225,7.3165,7.3244,8361159,0
1991-06-14,7.3492,7.3979,7.3492,7.3815,8839868,0
1991-06-17,7.3574,7.39,7.3327,7.3574,4695656,0
1991-06-18,7.3815,7.4225,7.268,7.3165,6388337,0
1991-06-19,7.2921,7.3004,7.1701,7.2188,9292033,0
1991-06-20,7.2513,7.3492,7.2351,7.3244,13436245,0
1991-06-21,7.3244,7.3815,7.3004,7.3815,13588604,0
1991-06-24,7.3244,7.3327,7.2272,7.2513,6055107,0
1991-06-25,7.2921,7.2921,7.2188,7.2272,5922407,0
1991-06-26,7.1945,7.2027,7.0725,7.1538,11734720,0
1991-06-27,7.2351,7.2843,7.2188,7.2594,8184223,0
1991-06-28,7.2351,7.2351,7.0966,7.2027,7234672,0
1991-07-01,7.2921,7.3165,7.2351,7.2921,7281857,0
1991-07-02,7.268,7.3004,7.1295,7.1618,8940131,0
1991-07-03,7.1213,7.1295,7.0563,7.0725,9285154,0
1991-07-05,7.0725,7.2921,7.0725,7.2921,4321145,0
1991-07-08,7.2513,7.4225,7.2351,7.3492,7034148,0
1991-07-09,7.4305,7.5037,7.3574,7.39,6470902,0
1991-07-10,7.4388,7.5607,7.4305,7.4629,12644951,0
1991-07-11,7.5691,7.5691,7.4795,7.5202,5876209,0
1991-07-12,7.5283,7.5607,7.4305,7.5283,6714682,0
1991-07-15,7.5362,7.6014,7.4388,7.4957,6427653,0
1991-07-16,7.5362,7.5691,7.4795,7.5607,4751690,0
1991-07-17,7.5527,7.5852,7.4388,7.4629,4429274,0
1991-07-18,7.4874,7.5852,7.4388,7.5852,5545927,0
1991-07-19,7.6665,7.6665,7.5527,7.5607,8684559,0
1991-07-22,7.5283,7.5691,7.5283,7.5691,3319496,0
1991-07-23,7.6175,7.6503,7.4957,7.5202,5174365,0
1991-07-24,7.5527,7.5527,7.4629,7.4874,4213998,0
1991-07-25,7.4957,7.5607,7.4795,7.5527,2871260,0
1991-07-26,7.5527,7.6014,7.5037,7.5852,3312615,0
1991-07-29,7.5852,7.748,7.5852,7.748,4707455,0
1991-07-30,7.7971,7.8537,7.7315,7.8377,6448298,0
1991-07-31,7.878,7.9027,7.8291,7.9027,4776260,0
1991-08-01,7.9027,7.9027,7.821,7.8537,4156003,0
1991-08-02,7.919,7.919,7.8291,7.8945,4789041,0
1991-08-05,7.8861,7.9027,7.821,7.8619,2439736,0
1991-08-06,7.878,8.0166,7.8377,7.984,5581315,0
1991-08-07,7.984,8.0249,7.9596,8.0004,4970887,0
1991-08-08,7.9677,8.0004,7.9027,7.9512,3520025,0
1991-08-09,7.9512,8.0166,7.878,7.9596,4502990,0
1991-08-12,7.9431,7.9431,7.8537,7.8945,3808032,0
1991-08-13,7.927,8.0571,7.8945,7.9596,3989881,0
1991-08-14,7.984,7.9922,7.8537,7.878,3912228,0
1991-08-15,7.8861,7.9431,7.878,7.8945,3140593,0
1991-08-16,7.911,7.927,7.7154,7.7315,7397848,0
1991-08-19,7.3652,7.6175,7.3652,7.5444,10205211,0
1991-08-20,7.6503,7.6503,7.5444,7.5607,8842816,0
1991-08-21,7.6584,7.8291,7.6503,7.8291,8138025,0
1991-08-22,7.8132,7.911,7.7642,7.8945,5020036,0
1991-08-23,7.8537,8.0083,7.8537,7.984,6150455,0
1991-08-26,7.984,8.0166,7.9431,8.0083,2413197,0
1991-08-27,8.0083,8.0409,7.9431,7.9596,4706472,0
1991-08-28,7.984,8.0735,7.9758,8.049,4134375,0
1991-08-29,8.049,8.0571,7.9512,8.0571,4226780,0
1991-08-30,8.0571,8.0816,8.0249,8.049,2436785,0
1991-09-03,8.0735,8.1141,7.9758,7.9758,4371278,0
1991-09-04,7.984,8.0166,7.8619,7.8945,3792306,0
1991-09-05,7.8457,7.8861,7.821,7.8291,3909278,0
1991-09-06,7.8457,7.8619,7.7642,7.7886,4267082,0
1991-09-09,7.7971,7.8132,7.7154,7.748,4510859,0
1991-09-10,7.7642,7.7642,7.6339,7.6748,6111137,0
1991-09-11,7.7315,7.748,7.6261,7.6503,4117673,0
1991-09-12,7.7154,7.7886,7.6911,7.7886,5586230,0
1991-09-13,7.7886,7.8457,7.7154,7.7234,4760533,0
1991-09-16,7.7315,7.8291,7.7154,7.821,4952212,0
1991-09-17,7.821,7.8861,7.7642,7.7804,5142911,0
1991-09-18,7.7642,7.821,7.7315,7.748,4070486,0
1991-09-19,7.6911,7.8132,7.6748,7.7642,5137993,0
1991-09-20,7.7971,7.8132,7.6828,7.6828,8429969,0
1991-09-23,7.6339,7.7562,7.6339,7.7154,4845066,0
1991-09-24,7.7234,7.8537,7.6584,7.8537,4736941,0
1991-09-25,7.8619,7.8861,7.7642,7.7804,4227762,0
1991-09-26,7.748,7.821,7.6748,7.7562,4159935,0
1991-09-27,7.7804,7.7971,7.6503,7.6748,3780513,0
1991-09-30,7.6828,7.6991,7.6503,7.6584,3585882,0
1991-10-01,7.6748,7.6991,7.6584,7.6911,3379458,0
1991-10-02,7.6911,7.748,7.5691,7.5852,5366043,0
1991-10-03,7.5607,7.5691,7.5202,7.5527,5626532,0
1991-10-04,7.5444,7.5607,7.5037,7.5202,6906362,0
1991-10-07,7.4874,7.5283,7.4629,7.5037,3825728,0
1991-10-08,7.5444,7.5691,7.4957,7.5283,4359476,0
1991-10-09,7.5037,7.5283,7.4388,7.4795,3983987,0
1991-10-10,7.4795,7.4957,7.3492,7.4874,7639659,0
1991-10-11,7.4874,7.5037,7.4305,7.4874,2853572,0
1991-10-14,7.4874,7.6175,7.4874,7.5444,3977103,0
1991-10-15,7.5527,7.6261,7.5283,7.6175,6370642,0
1991-10-16,7.6261,7.6911,7.6097,7.6828,5472204,0
1991-10-17,7.7315,7.821,7.6991,7.7886,8780888,0
1991-10-18,7.821,7.8861,7.7886,7.8861,7960105,0
1991-10-21,7.8537,7.8619,7.6991,7.6991,3901420,0
1991-10-22,7.6991,8.0816,7.6584,8.0816,14743599,0
1991-10-23,8.1712,8.2524,8.1226,8.1712,9909339,0
1991-10-24,8.1468,8.1712,8.0166,8.049,5343435,0
1991-10-25,8.0249,8.0816,7.984,8.049,5501692,0
1991-10-28,8.049,8.2364,8.0249,8.1873,5739572,0
1991-10-29,8.2037,8.2688,8.0816,8.2443,10534511,0
1991-10-30,8.2443,8.2688,8.1468,8.2524,6616383,0
1991-10-31,8.2688,8.277,8.212,8.2443,5722859,0
1991-11-01,8.22,8.3665,8.1468,8.2688,7588544,0
1991-11-04,8.2688,8.3744,8.1873,8.3744,3595714,0
1991-11-05,8.3744,8.4398,8.3014,8.3421,6339186,0
1991-11-06,8.3175,8.334,8.2688,8.3094,3826710,0
1991-11-07,8.2851,8.334,8.2443,8.334,3133716,0
1991-11-08,8.3665,8.3991,8.3094,8.3175,3469889,0
1991-11-11,8.3421,8.4965,8.334,8.4965,5301166,0
1991-11-12,8.4722,8.6761,8.4722,8.627,10315307,0
1991-11-13,8.5616,8.5944,8.5295,8.5373,5177314,0
1991-11-14,8.5944,8.6435,8.5128,8.6025,7519735,0
1991-11-15,8.5701,8.6025,8.2037,8.2037,8921455,0
1991-11-18,8.212,8.4316,8.0735,8.4234,12118081,0
1991-11-19,8.334,8.334,8.1712,8.2851,7803812,0
1991-11-20,8.2851,8.3094,8.1468,8.2037,6088529,0
1991-11-21,8.1873,8.3094,8.1548,8.2851,3620285,0
1991-11-22,8.2851,8.2851,8.1794,8.2524,3998730,0
1991-11-25,8.212,8.2443,8.1468,8.2037,4607190,0
1991-11-26,8.22,8.3014,8.049,8.1794,7695686,0
1991-11-27,8.1794,8.334,8.1794,8.334,4308368,0
1991-11-29,8.3175,8.4234,8.2851,8.3829,3307700,0
1991-12-02,8.2851,8.619,8.2851,8.5944,7916857,0
1991-12-03,8.5944,8.7238,8.5701,8.668,9487646,0
1991-12-04,8.7238,8.8879,8.659,8.8142,11032878,0
1991-12-05,8.757,8.8142,8.6919,8.701,6119986,0
1991-12-06,8.6761,9.0175,8.6761,8.9273,11001423,0
1991-12-09,9.0089,9.0494,8.7893,8.7893,7412594,0
1991-12-10,8.7974,9.0915,8.7653,9.084,9873951,0
1991-12-11,9.0915,9.1392,8.9273,8.9273,9850364,0
1991-12-12,8.9771,9.0494,8.9452,9.026,5984334,0
1991-12-13,9.0494,9.1077,9.0494,9.0915,4675997,0
1991-12-16,9.0915,9.3117,9.084,9.246,4974824,0
1991-12-17,9.2853,9.3357,9.2053,9.2775,4517740,0
1991-12-18,9.1883,9.246,9.1392,9.246,5593111,0
1991-12-19,9.2199,9.2775,9.2053,9.2775,4106853,0
1991-12-20,9.3769,9.4499,9.2853,9.4409,14291428,0
1991-12-23,9.4005,9.676,9.3837,9.637,5541993,0
1991-12-24,9.596,9.676,9.4727,9.611,3970225,0
1991-12-26,9.637,9.856,9.637,9.791,3096361,0
1991-12-27,9.832,9.979,9.808,9.896,3189740,0
1991-12-30,9.879,10.051,9.856,10.051,6476803,0
1991-12-31,10.051,10.117,9.896,9.963,5934203,0
1992-01-02,9.791,9.799,9.529,9.767,7043976,0
1992-01-03,9.726,9.742,9.589,9.726,6747119,0
1992-01-06,9.726,9.832,9.676,9.808,7805779,0
1992-01-07,9.825,9.946,9.782,9.946,5068204,0
1992-01-08,9.888,10.214,9.888,10.125,10062683,0
1992-01-09,10.06,10.214,10.06,10.11,7303479,0
1992-01-10,9.986,10.075,9.963,10.009,7240570,0
1992-01-13,10.009,10.042,9.928,10.009,4360464,0
1992-01-14,9.963,9.995,9.808,9.888,9550554,0
1992-01-15,9.888,9.912,9.3837,9.433,14753425,0
1992-01-16,9.1804,9.2373,9.0753,9.1077,20927476,0
1992-01-17,9.2199,9.4005,9.123,9.3357,14743599,0
1992-01-20,9.2853,9.2853,9.1154,9.1392,5581315,0
1992-01-21,9.123,9.1738,9.0422,9.0583,5408312,0
1992-01-22,9.1392,9.3504,9.1077,9.3504,8430954,0
1992-01-23,9.3504,9.433,9.2053,9.2775,7703549,0
1992-01-24,9.2531,9.3837,9.246,9.3357,4665186,0
1992-01-27,9.3504,9.3837,9.2053,9.246,4385036,0
1992-01-28,9.2199,9.3027,9.1804,9.1804,5149792,0
1992-01-29,9.2199,9.2853,8.8954,8.9847,6806101,0
1992-01-30,9.0494,9.2199,9.0175,9.2199,5758250,0
1992-01-31,9.2853,9.4499,9.2775,9.3504,7138342,0
1992-02-03,9.2853,9.3436,9.1804,9.2199,5172398,0
1992-02-04,9.246,9.3769,9.1883,9.3504,5212700,0
1992-02-05,9.3436,9.4727,9.3027,9.4005,5035766,0
1992-02-06,9.4658,9.547,9.3769,9.4005,5528232,0
1992-02-07,9.4005,9.4005,9.1392,9.2373,7427336,0
1992-02-10,9.2373,9.2775,9.1804,9.2697,2749374,0
1992-02-11,9.2286,9.2373,9.0992,9.1154,5040681,0
1992-02-12,9.0494,9.3027,9.0333,9.246,5284459,0
1992-02-13,9.246,9.246,8.8954,8.9847,7132447,0
1992-02-14,8.8224,8.9452,8.7809,8.8224,9152452,0
1992-02-18,8.668,8.7165,8.4722,8.5295,15321585,0
1992-02-19,8.4722,8.619,8.4316,8.619,15082721,0
1992-02-20,8.6025,8.7488,8.5944,8.7165,10074478,0
1992-02-21,8.6761,8.701,8.5373,8.6919,8298249,0
1992-02-24,8.6354,8.8142,8.619,8.7974,6096392,0
1992-02-25,8.7893,8.8879,8.627,8.8224,7685858,0
1992-02-26,8.8548,9.084,8.7974,9.0422,8796619,0
1992-02-27,9.1392,9.1392,8.9847,8.9847,4804766,0
1992-02-28,8.9536,9.0422,8.8224,8.8475,4351616,0
1992-03-02,8.7974,8.9602,8.7653,8.8142,3768711,0
1992-03-03,8.8142,8.8548,8.701,8.7165,4149127,0
1992-03-04,8.7238,8.7238,8.5128,8.5373,7024315,0
1992-03-05,8.5373,8.5454,8.4398,8.4965,5152742,0
1992-03-06,8.4805,8.4965,8.3421,8.3991,6640960,0
1992-03-09,8.4153,8.5701,8.4153,8.5616,5946983,0
1992-03-10,8.5701,8.6354,8.4072,8.4398,10108882,0
1992-03-11,8.4722,8.5373,8.3421,8.4072,6520052,0
1992-03-12,8.4398,8.4643,8.3421,8.3829,5465322,0
1992-03-13,8.448,8.4643,8.277,8.3829,4902079,0
1992-03-16,8.3829,8.5047,8.334,8.4965,5494815,0
1992-03-17,8.4965,8.5128,8.4316,8.5047,4474486,0
1992-03-18,8.4805,8.4965,8.3829,8.3991,5604904,0
1992-03-19,8.4153,8.4965,8.4072,8.4072,6288070,0
1992-03-20,8.3829,8.4398,8.3421,8.3829,13413635,0
1992-03-23,8.3501,8.3501,8.212,8.2688,7610169,0
1992-03-24,8.3175,8.4722,8.3094,8.4643,6700921,0
1992-03-25,8.5944,8.5944,8.4722,8.5047,4790022,0
1992-03-26,8.5373,8.5701,8.4722,8.5616,4527568,0
1992-03-27,8.5454,8.5701,8.3829,8.4072,5526269,0
1992-03-30,8.3829,8.4805,8.3421,8.3501,4516756,0
1992-03-31,8.3991,8.5454,8.3744,8.5128,5200902,0
1992-04-01,8.4722,8.627,8.4643,8.5701,5545927,0
1992-04-02,8.5701,8.6025,8.4722,8.4722,7494180,0
1992-04-03,8.4722,8.627,8.4398,8.6025,9243869,0
1992-04-06,8.619,8.6435,8.5295,8.5295,4894214,0
1992-04-07,8.5128,8.5295,8.3665,8.3744,4835240,0
1992-04-08,8.334,8.4398,8.3175,8.4153,9958489,0
1992-04-09,8.4398,8.6354,8.4398,8.5295,6981068,0
1992-04-10,8.6025,8.8142,8.5944,8.7974,9624280,0
1992-04-13,8.7488,8.8224,8.6919,8.8224,4900115,0
1992-04-14,8.8224,8.9771,8.7488,8.9273,6709767,0
1992-04-15,8.9197,8.9197,8.7165,8.7809,6407014,0
1992-04-16,8.7653,8.7653,8.619,8.6761,10803843,0
1992-04-20,8.6354,8.668,8.3744,8.448,8491896,0
1992-04-21,8.448,8.4965,8.3421,8.3829,5722859,0
1992-04-22,8.3744,8.3829,8.1226,8.1226,10261248,0
1992-04-23,7.9922,8.0004,7.7642,7.9349,39259902,0
1992-04-24,7.984,8.1226,7.9349,8.049,14637435,0
1992-04-27,8.0896,8.212,8.0571,8.1794,9231089,0
1992-04-28,8.1468,8.2364,8.0816,8.2364,9652784,0
1992-04-29,8.277,8.3175,8.22,8.2524,7650469,0
1992-04-30,8.3014,8.3094,8.1873,8.2851,9437513,0
1992-05-01,8.2443,8.3829,8.2364,8.3665,8696353,0
1992-05-04,8.3829,8.5047,8.3829,8.5047,5981385,0
1992-05-05,8.4965,8.5373,8.448,8.4805,4561971,0
1992-05-06,8.5128,8.5128,8.3014,8.3014,6518086,0
1992-05-07,8.3094,8.3829,8.277,8.3665,5420108,0
1992-05-08,8.4072,8.4153,8.3094,8.334,5516437,0
1992-05-11,8.3665,8.448,8.3501,8.4398,4008556,0
1992-05-12,8.4643,8.4643,8.2524,8.3014,5547893,0
1992-05-13,8.2934,8.3744,8.2851,8.3501,4225793,0
1992-05-14,8.334,8.334,8.1955,8.2281,5554775,0
1992-05-15,8.2037,8.22,8.1629,8.1712,11034842,0
1992-05-18,8.2037,8.2364,8.1955,8.2364,3827692,0
1992-05-19,8.2851,8.3744,8.2606,8.3583,6330338,0
1992-05-20,8.3583,8.3744,8.2524,8.2606,5938134,0
1992-05-21,8.2606,8.2851,8.2037,8.2524,5467290,0
1992-05-22,8.2606,8.3744,8.22,8.3256,5278562,0
1992-05-26,8.3256,8.3256,8.0896,8.0896,8081994,0
1992-05-27,8.0735,8.2851,8.0735,8.2851,5567554,0
1992-05-28,8.2851,8.5616,8.2524,8.5373,7913909,0
1992-05-29,8.5211,8.5616,8.4805,8.5047,6543644,0
1992-06-01,8.4722,8.6025,8.448,8.6025,4638644,0
1992-06-02,8.2037,8.2524,8.0977,8.106,17749525,0
1992-06-03,8.1304,8.1629,7.9027,7.911,17977573,0
1992-06-04,7.911,7.919,7.7804,7.9027,15100416,0
1992-06-05,7.8861,7.9431,7.8291,7.911,10807776,0
1992-06-08,7.8291,7.9758,7.7886,7.9431,9858226,0
1992-06-09,8.0083,8.0249,7.8698,7.919,13032243,0
1992-06-10,7.9027,7.9027,7.6828,7.7234,7610660,0
1992-06-11,7.7642,7.9431,7.6991,7.919,7799883,0
1992-06-12,8.0083,8.0083,7.878,7.9027,5103101,0
1992-06-15,7.878,7.878,7.7642,7.7642,5538556,0
1992-06-16,7.8291,7.878,7.7234,7.748,5068204,0
1992-06-17,7.6339,7.7234,7.5691,7.5691,5547404,0
1992-06-18,7.5691,7.748,7.5527,7.6828,5917000,0
1992-06-19,7.7234,7.8132,7.7234,7.7886,9939320,0
1992-06-22,7.7642,7.9431,7.6828,7.919,4687794,0
1992-06-23,7.919,7.984,7.8537,7.878,4976788,0
1992-06-24,7.878,7.9027,7.6584,7.6828,5548386,0
1992-06-25,7.7234,7.7886,7.6339,7.6828,4892252,0
1992-06-26,7.6175,7.8537,7.6175,7.8537,2860939,0
1992-06-29,7.878,7.984,7.8537,7.984,4569344,0
1992-06-30,7.984,8.0083,7.7234,7.8537,6774642,0
1992-07-01,7.8291,8.049,7.8291,8.0083,5650615,0
1992-07-02,8.0083,8.0735,7.919,8.0083,6559865,0
1992-07-06,8.0329,8.2037,8.0083,8.2037,4780685,0
1992-07-07,8.2524,8.2688,8.1226,8.1226,6503835,0
1992-07-08,8.1226,8.2934,8.0977,8.2934,4496604,0
1992-07-09,8.2934,8.4072,8.2037,8.2688,5581804,0
1992-07-10,8.2934,8.4072,8.2037,8.2281,2493308,0
1992-07-13,8.1873,8.3175,8.1629,8.2281,2583249,0
1992-07-14,8.2524,8.2934,8.049,8.1226,4945822,0
1992-07-15,8.0735,8.1873,7.984,8.1629,5145365,0
1992-07-16,8.1385,8.2524,8.1226,8.2037,3501349,0
1992-07-17,8.1873,8.1873,8.049,8.1385,5671253,0
1992-07-20,8.0083,8.1385,7.984,8.049,4925179,0
1992-07-21,8.0735,8.0977,7.984,8.0083,4656831,0
1992-07-22,7.984,8.0735,7.9677,8.0735,3922550,0
1992-07-23,8.049,8.1226,7.9431,8.0329,4358005,0
1992-07-24,7.9677,8.1226,7.9431,8.0735,3177951,0
1992-07-27,8.049,8.334,8.049,8.2688,3630606,0
1992-07-28,8.3175,8.5781,8.2934,8.5616,7504991,0
1992-07-29,8.6025,8.6919,8.5128,8.6025,7089191,0
1992-07-30,8.627,8.7082,8.6025,8.7082,4258237,0
1992-07-31,8.7082,8.7082,8.627,8.6435,2915988,0
1992-08-03,8.5781,8.7809,8.5616,8.7809,4070977,0
1992-08-04,8.7809,8.8475,8.6919,8.7321,4977279,0
1992-08-05,8.6919,8.7809,8.668,8.7321,2892396,0
1992-08-06,8.7321,8.8627,8.7321,8.7321,3347020,0
1992-08-07,8.7321,8.9771,8.7321,8.757,5328198,0
1992-08-10,8.668,8.7809,8.6435,8.757,2269684,0
1992-08-11,8.7809,8.7974,8.627,8.627,3192201,0
1992-08-12,8.619,8.7488,8.5537,8.5781,3882250,0
1992-08-13,8.6435,8.7082,8.4887,8.5537,3540172,0
1992-08-14,8.5781,8.7737,8.5537,8.7488,3811472,0
1992-08-17,8.668,8.9273,8.6435,8.9039,4989569,0
1992-08-18,8.9039,9.0422,8.9039,8.9771,5800521,0
1992-08-19,8.9931,9.0175,8.9039,8.9273,3577529,0
1992-08-20,8.8879,8.9273,8.7974,8.8627,3558359,0
1992-08-21,8.8879,8.9039,8.5295,8.5295,5597044,0
1992-08-24,8.5128,8.7082,8.4887,8.668,3492007,0
1992-08-25,8.619,8.668,8.5537,8.668,4487756,0
1992-08-26,8.7082,8.9273,8.668,8.9039,4206630,0
1992-08-27,8.9536,9.0422,8.8627,8.8879,4712368,0
1992-08-28,8.8879,8.9273,8.8224,8.8224,2706121,0
1992-08-31,8.8392,8.8392,8.668,8.7082,2909598,0
1992-09-01,8.6845,8.8879,8.6845,8.8879,2536065,0
1992-09-02,8.8392,8.9039,8.7737,8.9039,3649283,0
1992-09-03,8.9536,9.2775,8.9536,9.2775,8906709,0
1992-09-04,9.1967,9.2775,9.1478,9.2373,4103905,0
1992-09-08,9.1738,9.2775,9.084,9.2609,4036575,0
1992-09-09,9.1738,9.1967,9.0175,9.1738,5028884,0
1992-09-10,9.123,9.327,9.0422,9.2373,4718755,0
1992-09-11,9.2373,9.2373,9.084,9.123,3611931,0
1992-09-14,9.123,9.1967,8.9931,9.123,5045596,0
1992-09-15,8.9536,9.1077,8.9039,8.9039,4756107,0
1992-09-16,8.8392,9.123,8.8392,8.9771,5579346,0
1992-09-17,8.9931,9.0583,8.8879,8.9039,3001997,0
1992-09-18,8.9771,9.123,8.9273,9.0583,6916681,0
1992-09-21,9.0583,9.0583,8.9771,9.0583,2725291,0
1992-09-22,8.9931,9.0175,8.9273,8.9273,3620285,0
1992-09-23,8.9273,9.0422,8.9273,8.9931,3674351,0
1992-09-24,8.9931,8.9931,8.8392,8.9039,3106683,0
1992-09-25,8.8879,8.9039,8.2934,8.3991,9783030,0
1992-09-28,8.3991,8.5781,8.2037,8.3744,5579346,0
1992-09-29,8.3744,8.5128,8.2688,8.3991,4913878,0
1992-09-30,8.3744,8.4643,8.3094,8.3094,4130448,0
1992-10-01,8.3583,8.3991,8.2037,8.2443,5450582,0
1992-10-02,8.2443,8.3094,8.049,8.0896,4883897,0
1992-10-05,7.9596,8.1141,7.6261,8.1141,7697163,0
1992-10-06,8.049,8.0896,7.911,7.9349,5742030,0
1992-10-07,8.0004,8.2037,7.984,8.0249,5258407,0
1992-10-08,8.0656,8.3744,8.0656,8.2934,5986791,0
1992-10-09,8.3094,8.334,8.22,8.2443,3603084,0
1992-10-12,8.2934,8.4887,8.2934,8.4887,3781002,0
1992-10-13,8.5128,8.619,8.448,8.4887,4371278,0
1992-10-14,8.4643,8.4887,8.3744,8.4643,4684845,0
1992-10-15,8.448,8.7974,8.4234,8.6435,5644222,0
1992-10-16,8.7321,8.7321,8.5295,8.5944,6338204,0
1992-10-19,8.5295,8.7737,8.5295,8.5944,4011510,0
1992-10-20,8.7321,8.7737,8.6435,8.6845,6504326,0
1992-10-21,8.7321,8.9273,8.7082,8.8879,4064587,0
1992-10-22,8.9039,8.9931,8.7488,8.8627,5548875,0
1992-10-23,8.8392,8.8627,8.668,8.6845,4290183,0
1992-10-26,8.7488,8.8392,8.7082,8.7488,4551651,0
1992-10-27,8.7974,8.7974,8.619,8.668,4202695,0
1992-10-28,8.5944,8.7488,8.4887,8.7321,4811649,0
1992-10-29,8.7082,8.7737,8.619,8.7488,4658797,0
1992-10-30,8.7737,8.9273,8.7488,8.8224,7151612,0
1992-11-02,8.7737,9.0175,8.7488,8.9536,5158147,0
1992-11-03,8.9771,8.9771,8.7321,8.7737,3610457,0
1992-11-04,8.7737,8.9039,8.6435,8.668,3869469,0
1992-11-05,8.619,8.6435,8.4887,8.5128,4287725,0
1992-11-06,8.4234,8.8392,8.3991,8.668,6832640,0
1992-11-09,8.6845,8.7321,8.5781,8.6845,4447454,0
1992-11-10,8.7488,8.7737,8.6845,8.7488,4358499,0
1992-11-11,8.7238,8.9686,8.6845,8.9273,5442713,0
1992-11-12,8.9931,9.084,8.9039,8.9452,5455001,0
1992-11-13,8.9452,8.9452,8.7893,8.8392,4060167,0
1992-11-16,8.8142,8.8627,8.6845,8.8142,3238401,0
1992-11-17,8.8627,8.8786,8.7893,8.8392,3244298,0
1992-11-18,8.8627,8.9931,8.8627,8.9273,4473505,0
1992-11-19,8.9273,8.9273,8.8142,8.9039,2882074,0
1992-11-20,8.9273,8.9931,8.9039,8.9452,5211225,0
1992-11-23,8.9686,9.0175,8.9039,8.9039,3061469,0
1992-11-24,8.9273,9.1738,8.9039,9.1077,5151756,0
1992-11-25,9.1478,9.1883,9.0583,9.1077,2878636,0
1992-11-27,9.123,9.1478,8.9686,9.0333,1748218,0
1992-11-30,9.0333,9.0583,8.7893,8.9273,4017404,0
1992-12-01,8.9039,8.9686,8.8392,8.9273,3809507,0
1992-12-02,8.9452,8.9931,8.8142,8.8627,3031973,0
1992-12-03,8.9039,8.9273,8.8627,8.9039,2304576,0
1992-12-04,8.9931,9.084,8.9273,9.0583,3626184,0
1992-12-07,9.084,9.2121,9.0175,9.2121,3790831,0
1992-12-08,9.2121,9.2373,9.1478,9.2121,4792970,0
1992-12-09,9.084,9.123,8.9686,9.084,6728441,0
1992-12-10,9.084,9.123,9.0333,9.123,3570155,0
1992-12-11,9.084,9.1478,9.0175,9.0333,3531820,0
1992-12-14,8.9931,9.123,8.9686,9.084,3776089,0
1992-12-15,9.1077,9.1738,9.0583,9.0583,4742348,0
1992-12-16,9.123,9.2373,9.084,9.1478,4897165,0
1992-12-17,9.1883,9.3681,9.1738,9.3436,6798727,0
1992-12-18,9.4173,9.661,9.3681,9.547,13207703,0
1992-12-21,9.4797,9.589,9.4578,9.4578,4078347,0
1992-12-22,9.589,9.702,9.3926,9.4173,6871466,0
1992-12-23,9.3027,9.327,9.0175,9.1478,10222419,0
1992-12-24,9.1738,9.2121,9.1077,9.123,2131571,0
1992-12-28,9.1478,9.1478,8.9273,8.9686,3332767,0
1992-12-29,8.9686,9.1077,8.9039,8.9273,3500856,0
1992-12-30,8.9273,9.0333,8.9039,8.9931,2553269,0
1992-12-31,9.0175,9.0583,8.9039,8.9452,210357,0
1993-01-04,8.9039,8.9273,8.7238,8.7737,5856054,0
1993-01-05,8.7737,8.7893,8.4643,8.5701,9032532,0
1993-01-06,8.4805,8.5047,8.2364,8.3094,11469315,0
1993-01-07,8.3094,8.3256,8.0656,8.0816,7520719,0
1993-01-08,8.0656,8.3094,8.0166,8.2851,12462608,0
1993-01-11,8.3501,8.4398,8.2851,8.2851,4670593,0
1993-01-12,8.2851,8.3501,8.1712,8.3094,3981526,0
1993-01-13,8.3094,8.3744,8.1712,8.2851,5581315,0
1993-01-14,8.3501,8.3501,8.106,8.1955,6623265,0
1993-01-15,8.1955,8.4153,8.1712,8.3094,8699299,0
1993-01-18,8.3256,8.4153,8.2364,8.2851,4546246,0
1993-01-19,8.3094,8.3256,8.0166,8.0409,6531360,0
1993-01-20,8.0409,8.2364,8.0409,8.106,5783314,0
1993-01-21,8.1712,8.2851,8.106,8.1548,4172717,0
1993-01-22,8.22,8.2851,8.106,8.1304,5387670,0
1993-01-25,8.1548,8.1548,7.9758,7.9758,7389490,0
1993-01-26,8.0166,8.0409,7.7073,7.7315,10638705,0
1993-01-27,7.7971,7.8861,7.7315,7.8377,6585913,0
1993-01-28,7.8619,8.0166,7.7315,7.7722,7266619,0
1993-01-29,7.7722,7.821,7.7315,7.7971,5789214,0
1993-02-01,7.8619,7.9512,7.7722,7.7971,5836398,0
1993-02-02,7.7315,7.821,7.642,7.7073,13142337,0
1993-02-03,7.7073,8.0166,7.6175,8.0166,9717168,0
1993-02-04,8.0656,8.1304,7.9758,8.0816,8181275,0
1993-02-05,8.1304,8.1712,7.911,7.9758,7974361,0
1993-02-08,7.9922,8.0409,7.927,7.9512,5197465,0
1993-02-09,7.9677,8.0166,7.9027,7.9512,6304781,0
1993-02-10,8.0571,8.1468,8.0166,8.106,5599007,0
1993-02-11,8.1468,8.1468,7.9922,8.0166,8729284,0
1993-02-12,8.0571,8.0816,7.9922,8.0166,6043804,0
1993-02-16,7.8377,7.878,7.4795,7.5934,14110562,0
1993-02-17,7.5691,7.6339,7.3492,7.4795,12815005,0
1993-02-18,7.748,7.748,7.1213,7.39,12624799,0
1993-02-19,7.455,7.455,7.1213,7.2351,16368938,0
1993-02-22,7.2594,7.2594,6.698,6.9666,20249714,0
1993-02-23,6.9504,7.1701,6.8364,7.1458,14962307,0
1993-02-24,7.2108,7.6175,7.1701,7.5283,16051441,0
1993-02-25,7.4388,7.5934,7.3492,7.4145,8214697,0
1993-02-26,7.455,7.6339,7.39,7.5691,6423229,0
1993-03-01,7.6339,7.7234,7.5934,7.6339,5873257,0
1993-03-02,7.6991,7.7886,7.6339,7.748,7826914,0
1993-03-03,7.748,7.7886,7.5691,7.5691,7346734,0
1993-03-04,7.5934,7.5934,7.2843,7.3652,9603146,0
1993-03-05,7.3652,7.455,7.1701,7.1945,11180812,0
1993-03-08,7.2843,7.5691,7.2108,7.5444,9196193,0
1993-03-09,7.4795,7.6991,7.4795,7.6828,9972252,0
1993-03-10,7.8377,7.9677,7.7234,7.9677,10502567,0
1993-03-11,7.9512,7.9677,7.7886,7.8619,6310680,0
1993-03-12,7.7234,7.7886,7.6584,7.7722,5695337,0
1993-03-15,7.8377,7.8619,7.6828,7.748,2926310,0
1993-03-16,7.6584,7.6584,7.455,7.4795,5012173,0
1993-03-17,7.3652,7.39,7.1213,7.1945,16192495,0
1993-03-18,7.2108,7.3004,7.1213,7.1701,9221754,0
1993-03-19,7.1701,7.1945,6.9908,6.9908,14324358,0
1993-03-22,7.0154,7.0806,6.877,7.0318,11559258,0
1993-03-23,7.0806,7.3004,7.0806,7.2351,7595912,0
1993-03-24,7.0318,7.1213,6.9666,7.0318,11309581,0
1993-03-25,7.0806,7.3004,6.9908,7.3004,6763832,0
1993-03-26,7.2843,7.39,7.0318,7.0318,5219582,0
1993-03-29,7.0563,7.2594,7.0563,7.1213,6581488,0
1993-03-30,7.1458,7.5691,7.1458,7.4795,5717949,0
1993-03-31,7.6175,7.6991,7.5691,7.5934,11248148,0
1993-04-01,7.5934,7.5934,7.2594,7.2594,5128658,0
1993-04-02,7.1701,7.2351,7.0806,7.1458,8938655,0
1993-04-05,7.1945,7.4145,7.1458,7.3652,5020036,0
1993-04-06,7.4145,7.455,7.0806,7.1213,6517596,0
1993-04-07,7.1458,7.2108,7.0806,7.0806,5197954,0
1993-04-08,6.9504,6.9666,6.8364,6.861,11923944,0
1993-04-12,7.0563,7.2108,7.0318,7.1213,7480909,0
1993-04-13,7.1701,7.1701,6.9504,7.0154,5444191,0
1993-04-14,7.0563,7.1458,6.9504,6.9908,6323950,0
1993-04-15,7.0318,7.0318,6.8364,6.9015,8025967,0
1993-04-16,6.9504,7.0318,6.877,7.0154,10218483,0
1993-04-19,7.0318,7.39,7.0318,7.39,6319036,0
1993-04-20,7.3244,7.6339,7.3004,7.5691,9607567,0
1993-04-21,7.5691,7.6175,7.5037,7.5283,5954846,0
1993-04-22,7.5444,7.5444,7.2108,7.2351,6301342,0
1993-04-23,7.1701,7.3004,7.0318,7.105,7277432,0
1993-04-26,7.105,7.2594,6.877,7.0563,5783808,0
1993-04-27,7.1213,7.6175,7.105,7.6175,828645,0
1993-04-28,7.5691,7.6991,7.455,7.5934,7007606,0
1993-04-29,7.748,7.7722,7.5037,7.5444,5052964,0
1993-04-30,7.6828,7.8132,7.6175,7.7722,7868690,0
1993-05-03,7.8377,8.0166,7.7886,7.9922,9989944,0
1993-05-04,7.8377,7.9512,7.7886,7.8377,6635552,0
1993-05-05,7.878,7.9922,7.8619,7.9512,5697799,0
1993-05-06,7.9512,7.9677,7.7722,7.7722,5611297,0
1993-05-07,7.8132,7.8377,7.6991,7.6991,3218252,0
1993-05-10,7.7234,7.9027,7.7234,7.8132,5455001,0
1993-05-11,7.8619,7.9922,7.7886,7.9922,4642084,0
1993-05-12,7.927,7.9512,7.748,7.7886,5439768,0
1993-05-13,7.7722,7.7886,7.5691,7.5934,5850650,0
1993-05-14,7.5691,7.7722,7.5691,7.748,4292147,0
1993-05-17,7.7886,7.8861,7.748,7.8377,7474519,0
1993-05-18,7.8861,7.8861,7.6828,7.8377,6089018,0
1993-05-19,7.8377,8.0656,7.748,8.0409,8803497,0
1993-05-20,8.0409,8.1955,7.9677,8.1548,5420601,0
1993-05-21,8.0409,8.1548,8.0166,8.0816,8412274,0
1993-05-24,8.0656,8.1712,8.0166,8.0816,3858166,0
1993-05-25,8.0816,8.1712,7.9922,7.9922,3124377,0
1993-05-26,8.0816,8.1712,7.9512,8.1304,4342278,0
1993-05-27,8.1548,8.1548,7.927,7.927,5042646,0
1993-05-28,7.8619,8.0656,7.8619,7.9922,4076874,0
1993-06-01,7.9677,8.0656,7.9027,8.0166,2591605,0
1993-06-02,7.927,7.9677,7.8619,7.927,3529362,0
1993-06-03,7.8619,7.8861,7.7886,7.8132,3492007,0
1993-06-04,7.748,7.7886,7.6584,7.6828,3865046,0
1993-06-07,7.748,7.8132,7.6828,7.6828,3598662,0
1993-06-08,7.6828,7.7722,7.6339,7.6991,4529044,0
1993-06-09,7.748,7.8619,7.6991,7.7722,5700750,0
1993-06-10,7.7234,7.9922,7.7234,7.9677,5808382,0
1993-06-11,7.9922,8.0409,7.9512,8.0166,4654864,0
1993-06-14,8.0409,8.0409,7.9512,8.0409,6763832,0
1993-06-15,7.9922,8.106,7.9512,8.0656,5844752,0
1993-06-16,7.9922,8.1548,7.9922,8.106,5873747,0
1993-06-17,8.0816,8.1955,8.0816,8.1955,4181073,0
1993-06-18,7.9677,7.9922,7.6828,7.6828,14368588,0
1993-06-21,7.6991,7.6991,7.5691,7.6175,5414701,0
1993-06-22,7.5934,7.5934,7.39,7.4305,6848368,0
1993-06-23,7.39,7.4305,7.3004,7.3492,8983871,0
1993-06-24,7.3244,7.5444,7.2513,7.5037,13955253,0
1993-06-25,7.4795,7.5444,7.455,7.5202,4579174,0
1993-06-28,7.5202,7.5691,7.3652,7.39,6376046,0
1993-06-29,7.39,7.5934,7.3492,7.5202,7673572,0
1993-06-30,7.4305,7.5037,7.39,7.4305,5223021,0
1993-07-01,7.39,7.4145,7.2108,7.2351,6786930,0
1993-07-02,7.1866,7.2108,7.0966,7.1458,7573306,0
1993-07-06,7.1458,7.1866,7.0966,7.0966,6534799,0
1993-07-07,7.0806,7.1866,7.0318,7.0966,7881470,0
1993-07-08,7.0966,7.3004,7.0806,7.1866,6436010,0
1993-07-09,7.1866,7.2108,7.0966,7.1213,4641102,0
1993-07-12,7.1213,7.1618,7.0966,7.1458,3601114,0
1993-07-13,7.1213,7.2756,7.1213,7.2756,4870629,0
1993-07-14,7.3244,7.39,7.1618,7.2513,4766923,0
1993-07-15,7.1213,7.1458,7.0806,7.0966,8030386,0
1993-07-16,7.0563,7.0806,6.9666,7.0318,10178182,0
1993-07-19,7.0806,7.1213,6.8933,7.0806,6845908,0
1993-07-20,7.0966,7.2108,7.0563,7.1213,9200616,0
1993-07-21,7.1458,7.1458,6.812,6.8526,11198508,0
1993-07-22,6.8526,6.8526,6.7387,6.812,13636770,0
1993-07-23,6.812,6.877,6.7876,6.877,7336412,0
1993-07-26,6.8933,6.9666,6.8526,6.8526,4929112,0
1993-07-27,6.877,6.9421,6.7632,6.812,5561166,0
1993-07-28,6.7632,6.812,6.7221,6.7387,6366217,0
1993-07-29,6.6247,6.6737,6.4946,6.5843,12005524,0
1993-07-30,6.5354,6.6247,6.47,6.5354,10467668,0
1993-08-02,6.56,6.698,6.56,6.698,8230916,0
1993-08-03,6.7632,6.8282,6.7221,6.7632,9622807,0
1993-08-04,6.7387,6.812,6.7221,6.7387,4664693,0
1993-08-05,6.7387,6.812,6.5843,6.6247,6665534,0
1993-08-06,6.6247,6.7632,6.56,6.7221,5933217,0
1993-08-09,6.698,6.7632,6.47,6.5843,8005326,0
1993-08-10,6.5354,6.5843,6.5189,6.5354,4241522,0
1993-08-11,6.5189,6.56,6.4297,6.4297,6804130,0
1993-08-12,6.4538,6.6328,6.4538,6.56,12054678,0
1993-08-13,6.56,6.698,6.56,6.6575,7269076,0
1993-08-16,6.6737,6.7632,6.6575,6.7221,6749084,0
1993-08-17,6.7473,6.9504,6.7221,6.9504,10567440,0
1993-08-18,7.1295,7.2435,7.0563,7.2188,14228516,0
1993-08-19,7.2188,7.3492,7.1701,7.2843,12965401,0
1993-08-20,7.2843,7.3979,7.1701,7.3979,9731423,0
1993-08-23,7.2843,7.2843,7.105,7.2843,7327072,0
1993-08-24,7.2188,7.3085,7.1538,7.2188,7636215,0
1993-08-25,7.2188,7.2188,7.105,7.1701,7944381,0
1993-08-26,7.1538,7.3085,7.1295,7.2843,5504643,0
1993-08-27,7.2594,7.2843,7.2188,7.2843,3294429,0
1993-08-30,7.2594,7.3739,7.2594,7.3085,4378159,0
1993-08-31,7.3085,7.3979,7.2843,7.3492,5349335,0
1993-09-01,7.3327,7.3492,7.2594,7.2843,5916509,0
1993-09-02,7.4388,7.5362,7.3492,7.3739,12447372,0
1993-09-03,7.3492,7.3739,7.1945,7.1945,5372429,0
1993-09-07,7.1701,7.1945,7.105,7.105,4559518,0
1993-09-08,6.9666,7.0154,6.861,6.926,12076795,0
1993-09-09,6.926,7.0563,6.926,6.9908,6724511,0
1993-09-10,6.9908,7.0398,6.926,6.9908,4173208,0
1993-09-13,7.0154,7.0398,6.9504,6.9666,5039700,0
1993-09-14,6.926,7.1295,6.9015,7.105,8259422,0
1993-09-15,6.9908,7.0563,6.926,7.0398,6224178,0
1993-09-16,7.0398,7.0563,6.9504,6.9908,3990375,0
1993-09-17,6.877,7.1295,6.877,7.0563,13254392,0
1993-09-20,7.0398,7.105,6.812,6.8364,5829517,0
1993-09-21,6.7876,7.105,6.7876,7.0154,8492877,0
1993-09-22,7.0563,7.105,6.9504,7.0806,5985805,0
1993-09-23,7.1295,7.2188,7.0563,7.1538,9572181,0
1993-09-24,7.105,7.1701,7.0398,7.0563,5617193,0
1993-09-27,7.0806,7.1538,7.0154,7.1538,5097696,0
1993-09-28,7.1538,7.1945,7.0563,7.0806,4177632,0
1993-09-29,7.0398,7.1538,6.9908,7.1295,4282809,0
1993-09-30,7.105,7.2188,7.0806,7.105,4605713,0
1993-10-01,7.0806,7.1538,7.0154,7.0563,4000205,0
1993-10-04,7.0563,7.0806,6.9504,6.9666,5245630,0
1993-10-05,6.9908,7.1701,6.9666,7.1295,4922723,0
1993-10-06,7.1295,7.1945,7.105,7.105,5458934,0
1993-10-07,7.105,7.1538,7.0806,7.1538,5093270,0
1993-10-08,7.1701,7.1701,7.0563,7.105,2968575,0
1993-10-11,7.0806,7.2843,7.0806,7.1945,5722859,0
1993-10-12,7.2594,7.2594,7.1701,7.2188,6474347,0
1993-10-13,7.2188,7.3492,7.1945,7.2594,4649950,0
1993-10-14,7.3085,7.3739,7.2594,7.3492,5766607,0
1993-10-15,7.3492,7.4629,7.3327,7.4388,9336760,0
1993-10-18,7.4629,7.642,7.4388,7.5118,9247802,0
1993-10-19,7.5362,7.5527,7.4225,7.4629,4355059,0
1993-10-20,7.4629,7.6014,7.3739,7.6014,5751860,0
1993-10-21,7.642,7.6911,7.6014,7.6911,6696007,0
1993-10-22,7.6911,7.6911,7.4629,7.5362,6488599,0
1993-10-25,7.4874,7.6014,7.4388,7.577,3764785,0
1993-10-26,7.577,7.577,7.4629,7.4874,2570965,0
1993-10-27,7.4874,7.5118,7.4225,7.5118,3092920,0
1993-10-28,7.5118,7.6014,7.4629,7.5362,4548210,0
1993-10-29,7.5362,7.642,7.5118,7.6014,5126693,0
1993-11-01,7.6014,7.7804,7.577,7.7154,5634395,0
1993-11-02,7.6911,7.7399,7.642,7.7154,4389465,0
1993-11-03,7.7562,7.8457,7.6911,7.7154,7859355,0
1993-11-04,7.7399,7.7399,7.642,7.642,4323108,0
1993-11-05,7.6014,7.7154,7.5527,7.6911,5309031,0
1993-11-08,7.7154,7.8291,7.6665,7.7804,4582615,0
1993-11-09,7.7804,7.8291,7.7154,7.7804,5397007,0
1993-11-10,7.7399,7.919,7.7154,7.8945,4741366,0
1993-11-11,7.9431,7.9677,7.7804,7.8291,5132096,0
1993-11-12,7.8537,7.9431,7.8291,7.878,4617017,0
1993-11-15,7.878,7.9431,7.8049,7.919,4263641,0
1993-11-16,7.919,8.0571,7.919,8.0329,5130620,0
1993-11-17,8.0083,8.0329,7.878,7.9677,4409613,0
1993-11-18,7.878,8.0816,7.8537,8.0816,5193041,0
1993-11-19,8.0329,8.0977,7.919,8.0816,8821679,0
1993-11-22,7.984,8.1468,7.9431,8.1226,6400623,0
1993-11-23,8.1712,8.2364,8.0329,8.1873,9340692,0
1993-11-24,8.2606,8.2851,8.0816,8.1226,5517421,0
1993-11-26,8.0816,8.0977,7.984,8.0083,1496574,0
1993-11-29,8.0329,8.0977,7.9677,8.0329,4470062,0
1993-11-30,7.9677,7.984,7.8945,7.919,4652408,0
1993-12-01,7.9431,8.0329,7.8945,7.984,4007085,0
1993-12-02,7.9677,8.0977,7.9677,8.0329,3734312,0
1993-12-03,7.984,8.1226,7.9431,8.1226,3359307,0
1993-12-06,8.1226,8.2606,8.1226,8.2364,4530024,0
1993-12-07,8.2606,8.2606,8.1712,8.1873,4441561,0
1993-12-08,8.1712,8.2606,8.0977,8.2364,4128482,0
1993-12-09,8.2364,8.2606,8.0083,8.0329,6165692,0
1993-12-10,8.0329,8.0571,7.8945,7.8945,4732519,0
1993-12-13,7.8537,7.878,7.7642,7.8049,4826393,0
1993-12-14,7.8049,7.8291,7.7154,7.7399,4943855,0
1993-12-15,7.6911,7.9431,7.6911,7.8537,5746454,0
1993-12-16,7.919,7.9431,7.7399,7.8049,7351154,0
1993-12-17,7.7642,7.8291,7.6911,7.8291,8937673,0
1993-12-20,7.7399,7.8049,7.6911,7.7399,5411751,0
1993-12-21,7.7399,7.8291,7.7154,7.7399,5084426,0
1993-12-22,7.7399,7.8049,7.6911,7.7804,4467610,0
1993-12-23,7.8049,7.9677,7.7804,7.8945,4859812,0
1993-12-27,7.878,8.0816,7.8537,8.0571,3581460,0
1993-12-28,8.0083,8.1468,8.0083,8.0977,4600799,0
1993-12-29,8.1468,8.1873,8.0977,8.1226,4105382,0
1993-12-30,8.1712,8.1712,8.0977,8.1712,4012984,0
1993-12-31,8.1468,8.1873,8.1226,8.1468,3552462,0
1994-01-03,8.1226,8.212,8.0816,8.212,5761198,0
1994-01-04,8.1873,8.2364,8.1226,8.1873,4825406,0
1994-01-05,8.1712,8.1712,8.0816,8.1712,5411751,0
1994-01-06,8.1712,8.1712,7.984,8.0083,4705981,0
1994-01-07,8.0083,8.0977,7.9431,8.0977,4397325,0
1994-01-10,8.0816,8.3014,8.0816,8.2606,7491230,0
1994-01-11,8.212,8.2364,8.0816,8.0816,5076066,0
1994-01-12,8.1226,8.1468,8.0083,8.0571,5001362,0
1994-01-13,8.0083,8.0329,7.9431,7.9431,4077368,0
1994-01-14,7.9431,8.0329,7.9431,7.9431,3841941,0
1994-01-17,7.919,8.0816,7.919,8.0083,3659114,0
1994-01-18,8.0571,8.0571,7.919,7.919,5504154,0
1994-01-19,7.8945,7.919,7.6665,7.7804,7865250,0
1994-01-20,7.6665,7.6911,7.5118,7.5527,7253351,0
1994-01-21,7.5362,7.6261,7.5118,7.6014,9772212,0
1994-01-24,7.577,7.577,7.3327,7.3327,7351647,0
1994-01-25,7.3492,7.5362,7.2843,7.4225,9391314,0
1994-01-26,7.4388,7.6261,7.4388,7.6014,4270523,0
1994-01-27,7.6503,7.7154,7.5527,7.6911,4628814,0
1994-01-28,7.6911,7.7642,7.577,7.7154,4968431,0
1994-01-31,7.6911,7.7804,7.6261,7.6911,5654545,0
1994-02-01,7.6665,7.7399,7.5527,7.6503,5622111,0
1994-02-02,7.6503,7.7642,7.6261,7.7399,5632427,0
1994-02-03,7.7154,7.7399,7.6503,7.6911,6816419,0
1994-02-04,7.6911,7.7642,7.6014,7.6261,6089018,0
1994-02-07,7.577,7.6665,7.5362,7.5527,7038570,0
1994-02-08,7.577,7.7642,7.4225,7.7399,6927492,0
1994-02-09,7.6503,7.7399,7.5607,7.6014,5113911,0
1994-02-10,7.577,7.6748,7.5362,7.5607,466419,0
1994-02-11,7.5362,7.6503,7.5118,7.6503,3584900,0
1994-02-14,7.6014,7.7154,7.6014,7.6911,5725319,0
1994-02-15,7.6911,7.7642,7.6748,7.7154,3282634,0
1994-02-16,7.6748,7.878,7.577,7.6261,7837236,0
1994-02-17,7.6748,7.7642,7.5362,7.5362,6404061,0
1994-02-18,7.5362,7.6503,7.5118,7.577,7019897,0
1994-02-22,7.5362,7.6014,7.4629,7.5362,4770364,0
1994-02-23,7.5362,7.6503,7.4225,7.4874,6183387,0
1994-02-24,7.4629,7.577,7.3739,7.3979,6963375,0
1994-02-25,7.4225,7.5118,7.3739,7.4225,5043139,0
1994-02-28,7.4629,7.4874,7.3085,7.3327,5059357,0
1994-03-01,7.3327,7.3739,7.2843,7.3739,5030360,0
1994-03-02,7.3085,7.4629,7.2843,7.3492,4828848,0
1994-03-03,7.3327,7.3492,7.2351,7.2594,4823935,0
1994-03-04,7.2108,7.2843,7.1945,7.2594,3747578,0
1994-03-07,7.2594,7.3327,7.2351,7.2351,4756107,0
1994-03-08,7.2594,7.3739,7.2351,7.2594,5314929,0
1994-03-09,7.2843,7.3739,7.2351,7.3327,5602939,0
1994-03-10,7.3492,7.3979,7.2351,7.2351,4798869,0
1994-03-11,7.2843,7.3085,7.2108,7.2351,3448757,0
1994-03-14,7.2351,7.2843,7.1945,7.2594,3555902,0
1994-03-15,7.2351,7.2843,7.2108,7.2843,4358005,0
1994-03-16,7.2843,7.2843,7.1945,7.2108,4315249,0
1994-03-17,7.1701,7.2108,7.0966,7.1945,3997748,0
1994-03-18,7.1945,7.2351,7.1213,7.2108,14086480,0
1994-03-21,7.2108,7.3085,7.1458,7.2108,5891934,0
1994-03-22,7.1701,7.2108,7.1213,7.1458,5153229,0
1994-03-23,7.1458,7.1945,7.0318,7.0318,5414211,0
1994-03-24,7.0318,7.1458,7.0318,7.0563,8232393,0
1994-03-25,7.1458,7.2108,7.0563,7.0563,5717949,0
1994-03-28,7.0563,7.0966,7.0563,7.0966,4149619,0
1994-03-29,7.0806,7.1213,6.9421,6.9421,6192723,0
1994-03-30,6.9421,7.0318,6.7795,6.7795,7856402,0
1994-03-31,6.7795,6.9421,6.5762,6.8933,9544165,0
1994-04-04,6.6653,6.8691,6.6653,6.7387,9059562,0
1994-04-05,6.7795,6.8933,6.7387,6.7795,6416844,0
1994-04-06,6.804,6.804,6.6901,6.7142,5006279,0
1994-04-07,6.7387,6.804,6.6167,6.7795,5226951,0
1994-04-08,6.7142,6.8282,6.6901,6.8282,5027411,0
1994-04-11,7.0806,7.2108,7.0318,7.0806,15242947,0
1994-04-12,7.0806,7.2594,7.0563,7.2108,9048746,0
1994-04-13,7.2351,7.2594,7.1458,7.2594,6580508,0
1994-04-14,7.2351,7.2843,7.1213,7.1213,5245138,0
1994-04-15,7.1213,7.2108,7.0966,7.1701,6344102,0
1994-04-18,7.1701,7.2108,7.0318,7.0966,5095727,0
1994-04-19,7.0966,7.3739,7.0563,7.3739,7010555,0
1994-04-20,7.3492,7.4225,7.3085,7.3979,7816590,0
1994-04-21,7.4225,7.5118,7.3739,7.4629,6137185,0
1994-04-22,7.4629,7.4629,7.3327,7.3492,5198444,0
1994-04-25,7.3327,7.3492,7.2843,7.3327,3188761,0
1994-04-26,7.3327,7.3979,7.2108,7.3492,4368327,0
1994-04-28,7.4629,7.6503,7.4388,7.6014,8726333,0
1994-04-29,7.577,7.6261,7.5118,7.5607,4985143,0
1994-05-02,7.5607,7.7399,7.5362,7.6748,7032676,0
1994-05-03,7.7399,7.7399,7.6014,7.6014,5932727,0
1994-05-04,7.6014,7.6911,7.6014,7.6261,3964819,0
1994-05-05,7.6261,7.6261,7.5362,7.5607,3625202,0
1994-05-06,7.5118,7.5607,7.4388,7.4388,4558042,0
1994-05-09,7.4225,7.5118,7.3979,7.4388,2667296,0
1994-05-10,7.4874,7.6503,7.4629,7.6014,5743994,0
1994-05-11,7.6097,7.8377,7.5852,7.7971,8714540,0
1994-05-12,7.821,7.9512,7.7234,7.7234,8488946,0
1994-05-13,7.7234,7.8619,7.6991,7.821,4412559,0
1994-05-16,7.8619,7.9349,7.821,7.8619,3257568,0
1994-05-17,7.8377,8.0004,7.7722,7.9512,5299690,0
1994-05-18,7.9349,8.0004,7.821,7.9512,4566394,0
1994-05-19,7.9758,8.0004,7.911,7.9758,3687620,0
1994-05-20,7.911,7.9758,7.8619,7.9512,10579235,0
1994-05-23,7.9758,8.0656,7.9512,8.049,4437138,0
1994-05-24,8.0004,8.0656,7.9512,8.0249,6811011,0
1994-05-25,7.9512,8.1141,7.9512,8.0896,5385211,0
1994-05-26,8.0896,8.2524,8.049,8.1141,4337857,0
1994-05-27,8.1141,8.212,8.1141,8.1873,4153055,0
1994-05-31,8.1629,8.1873,8.1141,8.1385,3905345,0
1994-06-01,8.1141,8.1385,8.0249,8.0896,6618842,0
1994-06-02,8.1141,8.1385,8.049,8.049,3462520,0
1994-06-03,8.0249,8.0656,8.0004,8.049,2703174,0
1994-06-06,8.0896,8.0896,7.8619,7.8619,4603748,0
1994-06-07,7.821,8.0249,7.821,8.0004,3574084,0
1994-06-08,8.0249,8.0656,7.9512,7.9758,2814250,0
1994-06-09,8.0249,8.1141,8.0004,8.0656,5372925,0
1994-06-10,8.0896,8.1141,7.9758,7.9758,3598662,0
1994-06-13,7.9512,8.049,7.9512,8.0249,2693832,0
1994-06-14,8.049,8.0896,8.0249,8.049,4316723,0
1994-06-15,8.0656,8.0896,7.9512,7.9758,3859146,0
1994-06-16,8.0249,8.049,7.9758,8.049,2865852,0
1994-06-17,8.049,8.0656,8.0004,8.0249,12869560,0
1994-06-20,7.9758,8.049,7.9512,8.0249,3643878,0
1994-06-21,8.0249,8.1141,7.9758,8.0656,5371943,0
1994-06-22,8.049,8.0656,7.9758,7.9758,3742666,0
1994-06-23,7.9758,8.0004,7.911,7.9512,3835065,0
1994-06-24,7.9758,7.9758,7.821,7.8377,3651741,0
1994-06-27,7.821,7.911,7.7722,7.8619,3368154,0
1994-06-28,7.8377,7.9512,7.821,7.9512,4024287,0
1994-06-29,7.911,8.0656,7.911,8.0004,4186477,0
1994-06-30,8.0249,8.049,7.8619,7.8861,4371768,0
1994-07-01,7.9349,7.9349,7.8377,7.8861,2292292,0
1994-07-05,7.8377,7.9349,7.8377,7.8619,3228079,0
1994-07-06,7.8377,7.8619,7.7971,7.7971,3476279,0
1994-07-07,7.821,7.8619,7.7722,7.821,4424356,0
1994-07-08,7.7971,7.8619,7.7971,7.8619,3854726,0
1994-07-11,7.8619,7.9349,7.821,7.911,3430082,0
1994-07-12,7.911,7.9349,7.821,7.8377,5007750,0
1994-07-13,7.821,7.8377,7.7722,7.7971,4666661,0
1994-07-14,7.7971,7.9349,7.7722,7.911,3301800,0
1994-07-15,7.8619,8.049,7.8619,8.049,7951751,0
1994-07-18,8.049,8.0896,8.0249,8.0249,3744632,0
1994-07-19,8.0249,8.049,8.0004,8.0249,2615688,0
1994-07-20,8.1629,8.2524,8.1385,8.2281,10411641,0
1994-07-21,8.2281,8.5537,8.1629,8.5295,13731135,0
1994-07-22,8.5537,8.5537,8.3421,8.3421,9347572,0
1994-07-25,8.3665,8.619,8.3421,8.5944,9593319,0
1994-07-26,8.5944,8.619,8.5295,8.5781,7459772,0
1994-07-27,8.5781,8.7165,8.5047,8.7165,10123630,0
1994-07-28,8.6919,8.757,8.619,8.6435,8182260,0
1994-07-29,8.6435,8.668,8.5537,8.6435,6337712,0
1994-08-01,8.6435,8.6919,8.619,8.6435,5694848,0
1994-08-02,8.619,8.6919,8.5781,8.668,6332799,0
1994-08-03,8.6919,8.871,8.6919,8.8307,10410163,0
1994-08-04,8.8307,8.9686,8.8307,8.9197,7962566,0
1994-08-05,8.9197,8.9197,8.8057,8.8057,5137993,0
1994-08-08,8.8307,8.8307,8.7321,8.757,5249070,0
1994-08-09,8.757,8.8307,8.7321,8.8057,5004801,0
1994-08-10,8.8548,8.9771,8.8392,8.9771,6645875,0
1994-08-11,8.9536,9.0175,8.8142,8.8392,6948135,0
1994-08-12,8.8392,9.0003,8.8392,9.0003,5722859,0
1994-08-15,9.0003,9.1651,8.9536,9.1651,8812343,0
1994-08-16,9.1651,9.2286,9.0422,9.1651,15560934,0
1994-08-17,9.1651,9.1651,9.0915,9.1154,10630352,0
1994-08-18,9.0667,9.0915,8.9039,8.9039,5439276,0
1994-08-19,8.9536,9.0915,8.9273,9.0667,7491719,0
1994-08-22,9.0175,9.0915,9.0003,9.0915,4838188,0
1994-08-23,9.0667,9.0667,8.9536,9.0003,5552320,0
1994-08-24,9.0003,9.1392,8.9273,9.1154,8268270,0
1994-08-25,9.1154,9.1392,9.0422,9.0667,12257661,0
1994-08-26,9.0667,9.1651,8.9771,9.1651,5544453,0
1994-08-29,9.1651,9.1804,9.1392,9.1651,3715145,0
1994-08-30,9.1651,9.1651,9.0667,9.0915,3920091,0
1994-08-31,9.1154,9.3681,9.1154,9.2775,10176708,0
1994-09-01,9.2775,9.3926,9.2775,9.3436,6037907,0
1994-09-02,9.319,9.3436,9.2531,9.2775,2865363,0
1994-09-06,9.2531,9.2775,9.1651,9.2531,5148315,0
1994-09-07,9.2775,9.2775,9.1154,9.1392,5601467,0
1994-09-08,9.1392,9.2286,9.1154,9.2286,6537747,0
1994-09-09,9.1804,9.2286,9.0003,9.2286,4595396,0
1994-09-12,9.1154,9.1651,9.0915,9.1392,3339158,0
1994-09-13,9.1804,9.1804,9.1154,9.1804,4205155,0
1994-09-14,9.1651,9.1804,9.0667,9.0667,3163697,0
1994-09-15,9.1154,9.2286,9.0915,9.2286,4877511,0
1994-09-16,9.2053,9.2531,9.1651,9.2286,9772707,0
1994-09-19,9.2053,9.2775,9.1804,9.2286,3749550,0
1994-09-20,9.1804,9.2286,9.1392,9.1392,5470238,0
1994-09-21,9.1392,9.1804,9.0667,9.1392,6709767,0
1994-09-22,9.1804,9.1804,8.9771,9.0667,6878344,0
1994-09-23,9.0422,9.1392,8.9536,9.1392,4229729,0
1994-09-26,9.1154,9.1651,9.0667,9.0915,3178441,0
1994-09-27,9.1154,9.4797,9.0915,9.4797,9406553,0
1994-09-28,9.4578,9.643,9.3926,9.58,9312675,0
1994-09-29,9.555,9.596,9.4578,9.4578,6572153,0
1994-09-30,9.4797,9.693,9.4797,9.58,6046750,0
1994-10-03,9.596,9.596,9.4797,9.507,4231201,0
1994-10-04,9.507,9.555,9.2531,9.2775,5949928,0
1994-10-05,9.2286,9.4173,9.1651,9.319,7049386,0
1994-10-06,9.3681,9.3926,9.3027,9.3436,3372084,0
1994-10-07,9.319,9.4173,9.3027,9.4173,3359797,0
1994-10-10,9.3926,9.4578,9.3926,9.3926,2944003,0
1994-10-11,9.4409,9.693,9.4173,9.643,7107869,0
1994-10-12,9.668,9.733,9.643,9.718,4540346,0
1994-10-13,9.758,9.879,9.733,9.758,6103275,0
1994-10-14,9.733,9.758,9.596,9.693,6026601,0
1994-10-17,9.733,9.856,9.718,9.832,4501519,0
1994-10-18,9.856,9.879,9.718,9.832,6082137,0
1994-10-19,9.946,10.155,9.921,10.085,12844986,0
1994-10-20,10.18,10.197,9.995,10.155,8336588,0
1994-10-21,10.155,10.155,10.06,10.11,11744550,0
1994-10-24,10.085,10.155,9.97,9.995,5763656,0
1994-10-25,9.97,10.085,9.946,10.042,6017752,0
1994-10-26,10.06,10.085,10.018,10.06,4062622,0
1994-10-27,10.06,10.11,10.042,10.06,4691726,0
1994-10-28,10.042,10.222,10.042,10.197,6873429,0
1994-10-31,10.222,10.385,10.11,10.11,5712541,0
1994-11-01,10.042,10.335,10.042,10.319,7210589,0
1994-11-02,10.273,10.456,10.222,10.273,7341819,0
1994-11-03,10.273,10.273,10.085,10.085,4903065,0
1994-11-04,10.134,10.155,9.733,9.733,6993355,0
1994-11-07,9.832,9.896,9.758,9.832,6895059,0
1994-11-08,9.863,10.231,9.816,10.14,8774005,0
1994-11-09,10.231,10.28,10.051,10.189,7881963,0
1994-11-10,10.256,10.302,10.093,10.163,6287578,0
1994-11-11,10.117,10.14,9.928,10.051,5351792,0
1994-11-14,10.068,10.206,10.025,10.189,4439101,0
1994-11-15,10.163,10.327,9.928,10.093,6554459,0
1994-11-16,10.093,10.117,9.979,10.093,5029376,0
1994-11-17,10.117,10.163,9.955,10.068,6267921,0
1994-11-18,10.025,10.256,10.002,10.231,11117903,0
1994-11-21,10.231,10.231,9.955,10.051,6725985,0
1994-11-22,10.002,10.051,9.767,9.816,6303307,0
1994-11-23,9.676,9.879,9.538,9.863,9006970,0
1994-11-25,9.863,9.903,9.791,9.84,1805719,0
1994-11-28,9.84,9.955,9.742,9.928,4679440,0
1994-11-29,9.903,9.955,9.767,9.928,4122583,0
1994-11-30,10.093,10.093,9.84,9.928,6820354,0
1994-12-01,9.979,10.051,9.903,9.955,6484172,0
1994-12-02,9.879,10.002,9.791,10.002,6443384,0
1994-12-05,10.025,10.025,9.928,9.979,3302294,0
1994-12-06,9.955,10.025,9.903,9.979,4288705,0
1994-12-07,9.863,10.002,9.84,9.955,5688951,0
1994-12-08,9.955,9.979,9.767,9.791,3892077,0
1994-12-09,9.742,9.863,9.702,9.863,3954001,0
1994-12-12,9.791,9.928,9.726,9.903,3724481,0
1994-12-13,9.879,9.955,9.879,9.928,3584900,0
1994-12-14,9.928,10.14,9.928,10.117,7179132,0
1994-12-15,10.163,10.231,10.14,10.189,5540524,0
1994-12-16,10.206,10.302,10.163,10.28,12498489,0
1994-12-19,10.28,10.327,10.189,10.302,4174682,0
1994-12-20,10.256,10.28,10.14,10.163,6743189,0
1994-12-21,10.189,10.189,10.117,10.117,7675044,0
1994-12-22,10.093,10.273,10.025,10.163,6920123,0
1994-12-23,10.206,10.352,10.189,10.28,2990198,0
1994-12-27,10.28,10.368,10.28,10.327,3237913,0
1994-12-28,10.327,10.352,10.256,10.256,3798204,0
1994-12-29,10.231,10.302,10.231,10.231,3043283,0
1994-12-30,10.28,10.327,10.163,10.189,2412212,0
1995-01-03,10.163,10.231,10.002,10.14,4458268,0
1995-01-04,10.051,10.231,10.051,10.231,5113422,0
1995-01-05,10.206,10.231,10.14,10.189,3888146,0
1995-01-06,10.14,10.189,10.093,10.117,2603400,0
1995-01-09,10.068,10.14,9.979,10.002,5536099,0
1995-01-10,9.979,10.206,9.979,10.206,5759231,0
1995-01-11,10.189,10.206,10.051,10.206,5027899,0
1995-01-12,10.189,10.28,10.093,10.117,5109975,0
1995-01-13,10.117,10.163,10.068,10.093,3817373,0
1995-01-16,10.093,10.206,10.093,10.189,3244298,0
1995-01-17,10.206,10.231,10.14,10.231,4077368,0
1995-01-18,10.14,10.231,10.14,10.206,5155690,0
1995-01-19,10.14,10.189,10.117,10.14,5924863,0
1995-01-20,10.093,10.189,10.051,10.14,8540060,0
1995-01-23,10.068,10.417,10.051,10.394,5226460,0
1995-01-24,10.394,10.394,10.256,10.256,4943367,0
1995-01-25,10.256,10.256,10.163,10.189,4191884,0
1995-01-26,10.189,10.441,10.189,10.394,6322475,0
1995-01-27,10.464,10.654,10.394,10.629,6048716,0
1995-01-30,10.516,10.718,10.516,10.718,5933714,0
1995-01-31,10.768,11.068,10.742,10.816,11147884,0
1995-02-01,10.864,10.864,10.516,10.557,6328375,0
1995-02-02,10.604,10.694,10.54,10.581,5729744,0
1995-02-03,10.604,10.718,10.604,10.678,4582125,0
1995-02-06,10.694,10.864,10.694,10.742,5745964,0
1995-02-07,10.694,10.793,10.678,10.768,3938770,0
1995-02-08,10.678,10.775,10.663,10.751,4376683,0
1995-02-09,10.726,10.751,10.611,10.611,5236290,0
1995-02-10,10.637,10.751,10.516,10.678,6610488,0
1995-02-13,10.703,10.751,10.54,10.678,8468301,0
1995-02-14,10.726,10.751,10.637,10.663,3503309,0
1995-02-15,10.703,10.726,10.54,10.564,7007606,0
1995-02-16,10.5,10.564,10.45,10.564,4460726,0
1995-02-17,10.54,10.678,10.376,10.403,12708844,0
1995-02-21,10.426,10.5,10.403,10.45,4603748,0
1995-02-22,10.473,10.678,10.473,10.611,4909455,0
1995-02-23,10.663,10.726,10.611,10.663,4823446,0
1995-02-24,10.678,10.775,10.637,10.678,4965481,0
1995-02-27,10.678,10.775,10.611,10.637,3307700,0
1995-02-28,10.587,10.726,10.564,10.611,4485789,0
1995-03-01,10.587,10.663,10.54,10.587,5335571,0
1995-03-02,10.663,10.873,10.587,10.873,4495621,0
1995-03-03,10.824,10.849,10.751,10.802,4028219,0
1995-03-06,10.775,10.938,10.637,10.849,4279860,0
1995-03-07,10.802,10.888,10.637,10.849,5133572,0
1995-03-08,10.938,10.962,10.751,10.873,5807892,0
1995-03-09,10.849,10.888,10.775,10.873,4201222,0
1995-03-10,10.914,11.126,10.873,11.036,5930756,0
1995-03-13,11.126,11.289,11.101,11.264,4841136,0
1995-03-14,11.264,11.387,11.264,11.264,5434361,0
1995-03-15,11.289,11.525,11.289,11.474,6286105,0
1995-03-16,11.499,11.612,11.427,11.525,9442430,0
1995-03-17,11.597,11.735,11.573,11.689,13060252,0
1995-03-20,11.662,11.689,11.525,11.597,4771347,0
1995-03-21,11.55,11.776,11.525,11.55,4530024,0
1995-03-22,11.573,11.637,11.45,11.499,5276102,0
1995-03-23,11.499,11.499,11.411,11.427,4238581,0
1995-03-24,11.45,11.597,11.427,11.573,3933363,0
1995-03-27,11.612,11.612,11.499,11.573,2454481,0
1995-03-28,11.55,11.573,11.474,11.55,3352917,0
1995-03-29,11.499,11.612,11.126,11.223,7183557,0
1995-03-30,11.313,11.313,11.126,11.223,6107205,0
1995-03-31,11.174,11.199,11.101,11.126,4812632,0
1995-04-03,11.101,11.174,11.076,11.126,6359831,0
1995-04-04,11.126,11.199,10.914,11.199,5884563,0
1995-04-05,11.199,11.199,11.076,11.159,4172226,0
1995-04-06,11.126,11.126,10.962,11.076,6327391,0
1995-04-07,11.101,11.101,10.962,11.036,5454512,0
1995-04-10,10.988,11.24,10.988,11.223,4867674,0
1995-04-11,11.289,11.335,11.15,11.24,4791497,0
1995-04-12,11.264,11.313,11.223,11.24,4800340,0
1995-04-13,11.264,11.525,11.223,11.525,4243980,0
1995-04-17,11.597,11.662,11.289,11.313,3932378,0
1995-04-18,11.573,11.776,11.525,11.712,11923944,0
1995-04-19,11.735,11.776,11.637,11.735,7938482,0
1995-04-20,11.712,11.8,11.612,11.776,6311663,0
1995-04-21,11.776,11.851,11.689,11.826,8297758,0
1995-04-24,11.826,12.06,11.776,11.973,5558709,0
1995-04-25,11.973,11.973,11.898,11.922,4313282,0
1995-04-26,11.898,11.991,11.826,11.991,4955162,0
1995-04-27,11.973,12.06,11.851,11.851,5138486,0
1995-04-28,11.826,12.176,11.76,12.16,6547574,0
1995-05-01,12.111,12.224,11.973,12.134,4618005,0
1995-05-02,12.16,12.25,12.111,12.16,3535751,0
1995-05-03,12.176,12.321,12.176,12.299,3489055,0
1995-05-04,12.337,12.574,12.321,12.362,5683544,0
1995-05-05,12.437,12.437,12.176,12.25,3684671,0
1995-05-08,12.198,12.526,12.198,12.437,3080143,0
1995-05-09,12.485,12.55,12.388,12.437,3247249,0
1995-05-10,12.452,12.541,12.354,12.517,7686349,0
1995-05-11,12.5,12.713,12.477,12.688,6446822,0
1995-05-12,12.59,12.663,12.168,12.168,10319239,0
1995-05-15,11.93,12.029,11.72,11.956,15144158,0
1995-05-16,11.982,12.102,11.906,11.93,6679786,0
1995-05-17,11.982,12.102,11.956,12.076,4301977,0
1995-05-18,11.792,11.818,11.581,11.655,14642843,0
1995-05-19,11.581,11.866,11.581,11.767,10407215,0
1995-05-22,11.866,11.982,11.767,11.956,4201222,0
1995-05-23,11.982,12.168,11.956,12.168,5141928,0
1995-05-24,12.24,12.452,12.102,12.215,8638355,0
1995-05-25,12.12,12.306,12.102,12.19,5250546,0
1995-05-26,12.168,12.24,11.982,12.052,4282316,0
1995-05-30,12.076,12.12,12.052,12.052,2835384,0
1995-05-31,12.076,12.452,12.052,12.429,5339504,0
1995-06-01,12.403,12.517,12.354,12.5,6660126,0
1995-06-02,12.452,12.541,12.354,12.379,3451216,0
1995-06-05,12.429,12.477,12.29,12.379,3269858,0
1995-06-06,12.379,12.541,12.379,12.477,5285930,0
1995-06-07,12.452,12.477,12.329,12.452,2631907,0
1995-06-08,12.354,12.541,12.329,12.477,2870770,0
1995-06-09,12.452,12.5,12.329,12.429,2956286,0
1995-06-12,12.429,12.477,12.354,12.452,2521816,0
1995-06-13,12.517,12.688,12.517,12.688,3101769,0
1995-06-14,12.614,12.851,12.614,12.825,4041490,0
1995-06-15,12.753,12.874,12.713,12.728,3966290,0
1995-06-16,12.728,12.924,12.713,12.924,9404586,0
1995-06-19,12.901,13.012,12.901,13.012,2962185,0
1995-06-20,12.99,12.99,12.803,12.851,3639943,0
1995-06-21,12.874,13.152,12.825,13.086,3353408,0
1995-06-22,13.112,13.363,13.062,13.363,5342454,0
1995-06-23,13.298,13.363,13.152,13.363,4682387,0
1995-06-26,13.363,13.39,13.062,13.062,3128305,0
1995-06-27,13.012,13.112,12.663,12.713,7175695,0
1995-06-28,12.713,12.965,12.713,12.825,4409117,0
1995-06-29,12.851,12.874,12.688,12.851,3722023,0
1995-06-30,12.901,12.941,12.663,12.688,3622742,0
1995-07-03,12.64,12.753,12.59,12.721,2128625,0
1995-07-05,12.728,12.778,12.477,12.5,3114054,0
1995-07-06,12.565,12.688,12.5,12.663,3639453,0
1995-07-07,12.688,12.688,12.102,12.19,15628762,0
1995-07-10,12.215,12.329,12.143,12.265,7584610,0
1995-07-11,12.306,12.541,12.306,12.477,6500887,0
1995-07-12,12.452,12.541,12.379,12.403,4526587,0
1995-07-13,12.403,12.517,12.379,12.5,5119316,0
1995-07-14,12.429,12.565,12.429,12.565,3251671,0
1995-07-17,12.663,12.728,12.517,12.64,5824600,0
1995-07-18,12.713,12.941,12.517,12.901,6572645,0
1995-07-19,12.924,13.112,12.778,12.965,7160948,0
1995-07-20,12.965,13.039,12.825,12.901,4371278,0
1995-07-21,12.851,13.039,12.851,12.99,8291370,0
1995-07-24,13.039,13.134,12.965,13.112,3754956,0
1995-07-25,13.086,13.178,13.062,13.152,4560991,0
1995-07-26,13.112,13.298,13.039,13.251,5461391,0
1995-07-27,13.339,13.485,13.322,13.438,3767736,0
1995-07-28,13.485,13.485,13.298,13.485,3133716,0
1995-07-31,13.39,13.485,13.363,13.485,2642721,0
1995-08-01,13.438,13.438,13.298,13.363,3182371,0
1995-08-02,13.363,13.363,13.201,13.251,5252511,0
1995-08-03,13.152,13.152,13.062,13.134,4030184,0
1995-08-04,13.112,13.363,13.062,13.273,3783460,0
1995-08-07,13.322,13.363,13.251,13.298,2477090,0
1995-08-08,13.322,13.363,13.201,13.273,2834892,0
1995-08-09,13.273,13.273,13.178,13.224,2339469,0
1995-08-10,13.201,13.251,13.134,13.201,2235277,0
1995-08-11,13.169,13.169,12.932,12.957,3460552,0
1995-08-14,12.981,13.143,12.932,13.121,2467750,0
1995-08-15,13.004,13.055,12.696,13.03,3920585,0
1995-08-16,12.909,12.981,12.744,12.842,4752669,0
1995-08-17,12.817,12.883,12.631,12.744,4105382,0
1995-08-18,12.744,12.817,12.671,12.721,7314293,0
1995-08-21,12.744,12.842,12.721,12.77,4934520,0
1995-08-22,12.77,12.883,12.721,12.842,3044754,0
1995-08-23,12.842,13.004,12.842,12.883,3772648,0
1995-08-24,12.858,12.932,12.77,12.842,3096854,0
1995-08-25,12.842,12.957,12.817,12.842,2713004,0
1995-08-28,12.883,13.004,12.842,13.004,2185146,0
1995-08-29,13.055,13.193,13.03,13.03,3889619,0
1995-08-30,13.077,13.077,12.909,13.03,2094713,0
1995-08-31,13.095,13.095,13.004,13.03,2468737,0
1995-09-01,13.03,13.095,12.957,12.981,1894676,0
1995-09-05,13.077,13.143,12.909,13.095,3502327,0
1995-09-06,13.055,13.169,13.055,13.121,3752493,0
1995-09-07,13.121,13.169,13.095,13.143,1942844,0
1995-09-08,13.143,13.215,13.095,13.169,3132734,0
1995-09-11,13.215,13.29,13.193,13.215,3848832,0
1995-09-12,13.265,13.265,13.143,13.169,2382233,0
1995-09-13,13.169,13.29,13.121,13.265,3773138,0
1995-09-14,13.314,13.575,13.29,13.575,5234813,0
1995-09-15,13.591,13.591,13.405,13.502,8181764,0
1995-09-18,13.477,13.575,13.381,13.477,4057215,0
1995-09-19,13.526,13.665,13.502,13.616,5048052,0
1995-09-20,13.616,13.642,13.502,13.526,2774439,0
1995-09-21,13.552,13.998,13.526,13.925,9356419,0
1995-09-22,13.762,13.902,13.713,13.737,5575908,0
1995-09-25,13.762,13.974,13.737,13.948,3834082,0
1995-09-26,13.948,14.137,13.902,14.039,3730377,0
1995-09-27,13.974,14.137,13.852,14.088,4952212,0
1995-09-28,14.039,14.064,13.828,13.876,3364710,0
1995-09-29,13.876,14.023,13.802,13.998,3752493,0
1995-10-02,13.902,14.023,13.802,13.876,3008878,0
1995-10-03,13.902,14.137,13.902,14.112,5281508,0
1995-10-04,14.112,14.323,14.112,14.258,8053490,0
1995-10-05,14.258,14.397,14.112,14.258,6560355,0
1995-10-06,14.298,14.61,14.258,14.584,5208769,0
1995-10-09,14.559,14.584,14.397,14.47,3475790,0
1995-10-10,14.298,14.52,14.298,14.374,4764956,0
1995-10-11,14.374,14.422,14.298,14.374,4374228,0
1995-10-12,14.397,14.495,14.397,14.445,4244964,0
1995-10-13,14.537,14.73,14.537,14.658,4129465,0
1995-10-16,14.658,14.683,14.584,14.658,2307527,0
1995-10-17,14.633,14.658,14.495,14.633,2618636,0
1995-10-18,14.633,14.893,14.559,14.748,3405508,0
1995-10-19,14.771,14.984,14.771,14.917,7246963,0
1995-10-20,14.893,15.056,14.748,15.056,7181591,0
1995-10-23,15.008,15.268,14.984,15.245,4930586,0
1995-10-24,15.291,15.627,15.268,15.627,7311346,0
1995-10-25,15.652,15.887,15.439,15.48,8230916,0
1995-10-26,15.391,15.529,15.153,15.176,7327072,0
1995-10-27,15.13,15.316,14.943,15.245,6029063,0
1995-10-30,15.245,15.462,15.219,15.413,4688777,0
1995-10-31,15.367,15.48,15.316,15.391,3327850,0
1995-11-01,15.341,15.48,15.291,15.439,4616528,0
1995-11-02,15.439,15.462,15.268,15.341,3801154,0
1995-11-03,15.341,15.341,15.108,15.153,4464167,0
1995-11-06,15.108,15.219,15.108,15.13,3402067,0
1995-11-07,15.153,15.439,15.13,15.439,6110156,0
1995-11-08,15.48,15.529,15.367,15.506,4516263,0
1995-11-09,15.48,15.48,15.291,15.367,3532311,0
1995-11-10,15.237,15.284,15.098,15.122,2667785,0
1995-11-13,15.26,15.497,15.169,15.497,4956144,0
1995-11-14,15.83,16.091,15.757,15.757,8510570,0
1995-11-15,15.783,16.301,15.757,16.277,4070977,0
1995-11-16,16.238,16.277,15.953,15.976,5057886,0
1995-11-17,15.976,16.065,15.878,15.999,6242362,0
1995-11-20,15.999,16.113,15.83,15.852,2685972,0
1995-11-21,15.878,16.212,15.878,16.188,2887974,0
1995-11-22,16.113,16.163,15.953,16.065,4214493,0
1995-11-24,15.999,16.091,15.999,16.017,1394348,0
1995-11-27,16.041,16.163,15.927,15.999,4825903,0
1995-11-28,16.041,16.163,15.976,16.163,4270029,0
1995-11-29,16.163,16.375,16.113,16.301,3263468,0
1995-11-30,16.326,16.537,16.138,16.424,3936804,0
1995-12-01,16.472,16.522,16.261,16.277,5454017,0
1995-12-04,16.301,16.634,16.188,16.634,5617193,0
1995-12-05,16.586,17.108,16.586,16.97,6747608,0
1995-12-06,17.082,17.277,17.058,17.206,7089686,0
1995-12-07,17.155,17.255,17.108,17.23,6045769,0
1995-12-08,17.255,17.301,16.995,17.108,3997260,0
1995-12-11,17.058,17.277,17.015,17.082,4739399,0
1995-12-12,17.108,17.277,17.082,17.206,3641912,0
1995-12-13,17.206,17.352,17.18,17.23,5408803,0
1995-12-14,17.23,17.515,17.23,17.352,3899943,0
1995-12-15,17.352,17.416,17.18,17.327,12747674,0
1995-12-18,17.23,17.23,16.87,16.895,6029552,0
1995-12-19,16.87,16.97,16.375,16.497,7814134,0
1995-12-20,16.522,16.822,16.399,16.537,6553963,0
1995-12-21,16.522,16.782,16.497,16.757,8161122,0
1995-12-22,16.71,16.733,16.326,16.399,5412736,0
1995-12-26,16.424,16.448,16.35,16.399,2652058,0
1995-12-27,16.424,16.472,16.212,16.472,5521356,0
1995-12-28,16.375,16.399,16.277,16.301,4391921,0
1995-12-29,16.301,16.301,16.138,16.212,5281508,0
1996-01-02,16.212,16.212,15.83,15.976,6362776,0
1996-01-03,16.163,16.71,16.163,16.61,10421468,0
1996-01-04,16.586,16.733,16.448,16.448,7989599,0
1996-01-05,16.375,16.586,16.261,16.448,7173728,0
1996-01-08,16.472,16.66,16.448,16.66,2439244,0
1996-01-09,16.849,17.108,16.733,16.757,7862793,0
1996-01-10,16.61,16.634,15.757,16.212,10932614,0
1996-01-11,16.212,16.212,15.757,15.878,9238954,0
1996-01-12,16.091,16.424,16.041,16.261,9572181,0
1996-01-15,16.238,16.472,16.188,16.399,5303134,0
1996-01-16,16.448,16.537,16.35,16.448,7535464,0
1996-01-17,16.448,16.66,16.375,16.562,5096706,0
1996-01-18,16.537,16.562,16.35,16.448,4874558,0
1996-01-19,16.424,16.472,16.277,16.375,6191741,0
1996-01-22,16.424,16.61,16.326,16.448,4274947,0
1996-01-23,16.448,16.66,16.399,16.634,4071467,0
1996-01-24,17.058,17.774,16.92,17.774,10620031,0
1996-01-25,17.678,17.961,17.155,17.629,9433583,0
1996-01-26,17.537,17.774,17.391,17.678,5338519,0
1996-01-29,17.701,18.058,17.701,17.864,5691407,0
1996-01-30,17.774,18.272,17.726,18.272,5060834,0
1996-01-31,18.223,18.297,18.132,18.198,5990725,0
1996-02-01,18.246,18.246,17.864,17.889,4616528,0
1996-02-02,17.889,18.483,17.889,18.174,7431269,0
1996-02-05,18.01,18.606,18.01,18.558,5085899,0
1996-02-06,18.558,18.628,18.32,18.411,6494492,0
1996-02-07,18.345,18.393,18.174,18.393,7974853,0
1996-02-08,18.411,18.792,18.411,18.719,10794996,0
1996-02-09,18.744,19.027,18.678,18.792,10604302,0
1996-02-12,18.792,18.842,18.654,18.744,9386399,0
1996-02-13,18.719,18.889,18.719,18.767,13862851,0
1996-02-14,18.767,18.767,18.458,18.506,8128687,0
1996-02-15,18.402,18.498,18.051,18.093,21701071,0
1996-02-16,18.117,18.165,17.855,17.905,13029786,0
1996-02-20,17.693,17.808,17.57,17.62,8729284,0
1996-02-21,17.645,18.141,17.645,18.051,12197700,0
1996-02-22,18.067,18.312,18.051,18.093,10083816,0
1996-02-23,18.141,18.237,17.783,17.783,8620172,0
1996-02-26,17.808,18.051,17.783,17.831,7863775,0
1996-02-27,17.882,18.051,17.717,17.783,7716327,0
1996-02-28,17.929,18.336,17.855,17.855,8663424,0
1996-02-29,17.669,18.237,17.669,17.783,9453732,0
1996-03-01,17.929,18.312,17.808,18.263,7045942,0
1996-03-04,18.263,18.572,18.165,18.402,7955684,0
1996-03-05,18.288,18.384,18.189,18.312,4448931,0
1996-03-06,18.427,18.597,18.214,18.237,4881930,0
1996-03-07,18.237,18.688,18.214,18.688,8178818,0
1996-03-08,18.427,18.451,17.309,18.067,18396810,0
1996-03-11,17.977,18.141,17.717,18.117,7884418,0
1996-03-12,18.002,18.051,17.693,17.905,7424881,0
1996-03-13,17.929,17.954,17.595,17.669,6594760,0
1996-03-14,17.882,18.002,17.595,17.62,6516121,0
1996-03-15,17.645,18.002,17.62,17.882,9863632,0
1996-03-18,18.067,18.214,17.831,17.954,5879157,0
1996-03-19,18.067,18.117,17.483,17.595,10293192,0
1996-03-20,17.717,17.882,17.595,17.831,5783314,0
1996-03-21,17.831,18.093,17.758,17.905,8176851,0
1996-03-22,17.977,18.117,17.783,17.977,6775135,0
1996-03-25,18.117,18.165,17.808,17.808,5137010,0
1996-03-26,17.783,18.117,17.758,18.002,5101626,0
1996-03-27,18.027,18.027,17.717,17.717,5096217,0
1996-03-28,17.669,17.758,17.5,17.645,4217935,0
1996-03-29,17.758,17.831,17.5,17.546,4288705,0
1996-04-01,17.717,17.783,17.645,17.742,9308745,0
1996-04-02,17.808,18.117,17.693,18.117,6452720,0
1996-04-03,18.051,18.051,17.855,17.905,3820321,0
1996-04-04,18.002,18.027,17.929,18.002,3933363,0
1996-04-08,17.5,17.669,17.189,17.524,8792190,0
1996-04-09,17.693,17.717,17.214,17.361,5613262,0
1996-04-10,17.309,17.361,16.717,16.79,7587067,0
1996-04-11,16.84,16.902,16.284,16.643,12800263,0
1996-04-12,16.74,17.074,16.717,16.856,11742093,0
1996-04-15,16.929,17.163,16.84,17.074,5838361,0
1996-04-16,17.1,17.457,17.074,17.335,9415890,0
1996-04-17,17.361,17.408,17.163,17.238,6079189,0
1996-04-18,17.263,17.5,17.238,17.432,5573943,0
1996-04-19,17.432,17.5,17.263,17.285,5564602,0
1996-04-22,17.384,17.483,16.856,17.124,5223517,0
1996-04-23,17.214,17.384,17.163,17.214,5868833,0
1996-04-24,17.238,17.238,16.74,17.074,8313488,0
1996-04-25,17.074,17.335,16.929,17.147,7941921,0
1996-04-26,17.263,17.483,17.147,17.238,6195670,0
1996-04-29,17.238,17.546,17.214,17.483,4467113,0
1996-04-30,17.457,17.62,17.309,17.595,4910435,0
1996-05-01,17.5,17.831,17.5,17.645,4728587,0
1996-05-02,17.524,17.546,17.025,17.025,7540867,0
1996-05-03,17.214,17.432,16.856,17.025,6686667,0
1996-05-06,17.124,17.189,16.879,17.074,5010698,0
1996-05-07,17.074,17.147,16.929,17.074,4495131,0
1996-05-08,16.979,17.483,16.814,17.483,5940592,0
1996-05-09,17.432,17.457,17.214,17.285,3908298,0
1996-05-10,17.408,17.524,17.263,17.432,5686489,0
1996-05-13,17.483,17.62,17.335,17.62,5342454,0
1996-05-14,17.62,17.742,17.524,17.595,5548386,0
1996-05-15,17.645,17.954,17.62,17.855,6718121,0
1996-05-16,17.783,18.214,17.783,17.929,7979764,0
1996-05-17,18.1,18.15,17.905,18.126,6513172,0
1996-05-20,18.189,18.312,18.051,18.189,4531501,0
1996-05-21,18.214,18.312,18.15,18.263,3264450,0
1996-05-22,18.237,18.549,18.214,18.522,5230885,0
1996-05-23,18.549,18.645,18.288,18.435,5631936,0
1996-05-24,18.498,18.694,18.458,18.645,4001679,0
1996-05-28,18.719,18.767,18.336,18.597,5187636,0
1996-05-29,18.694,18.694,18.263,18.384,5897835,0
1996-05-30,18.384,18.792,18.237,18.67,5749893,0
1996-05-31,18.67,18.792,18.549,18.597,5348348,0
1996-06-03,18.522,18.645,18.483,18.522,4114720,0
1996-06-04,18.67,18.817,18.645,18.767,3903381,0
1996-06-05,18.817,18.954,18.694,18.954,4021829,0
1996-06-06,19.052,19.052,18.767,18.767,4597852,0
1996-06-07,18.411,18.906,18.384,18.842,5755792,0
1996-06-10,18.931,19.052,18.866,18.98,4050826,0
1996-06-11,19.102,19.174,19.003,19.102,7688317,0
1996-06-12,19.241,19.388,18.954,19.102,5974996,0
1996-06-13,19.102,19.102,18.67,18.67,6099587,0
1996-06-14,18.67,18.817,18.522,18.719,4313770,0
1996-06-17,18.866,18.906,18.435,18.622,4370787,0
1996-06-18,18.522,18.572,18.237,18.288,5280281,0
1996-06-19,18.336,18.435,18.288,18.336,4659042,0
1996-06-20,18.384,18.483,18.15,18.288,5961232,0
1996-06-21,18.384,18.384,18.189,18.384,9587663,0
1996-06-24,18.384,18.622,18.288,18.483,4748489,0
1996-06-25,18.622,18.866,18.572,18.866,5235309,0
1996-06-26,18.817,18.866,18.767,18.866,4119634,0
1996-06-27,18.767,18.906,18.435,18.767,4140769,0
1996-06-28,18.866,19.003,18.767,18.906,3621025,0
1996-07-01,19.003,19.003,18.866,18.954,2962431,0
1996-07-02,19.052,19.102,18.817,19.003,4083759,0
1996-07-03,19.003,19.003,18.767,18.866,3645599,0
1996-07-05,18.622,18.906,18.483,18.483,2324975,0
1996-07-08,18.435,18.622,18.288,18.336,4682142,0
1996-07-09,18.435,18.435,18.051,18.051,4167065,0
1996-07-10,18.15,18.336,17.855,18.336,4690990,0
1996-07-11,18.435,18.622,17.954,18.336,4403963,0
1996-07-12,18.336,18.336,17.808,18.027,3660094,0
1996-07-15,17.954,18.051,17.384,17.57,5542243,0
1996-07-16,17.473,18.522,16.856,18.435,10420732,0
1996-07-17,18.67,18.67,18.15,18.15,5238013,0
1996-07-18,18.384,18.817,18.189,18.767,5189845,0
1996-07-19,18.767,18.866,18.622,18.866,5183949,0
1996-07-22,18.622,18.767,18.189,18.67,3813687,0
1996-07-23,18.719,18.719,18.002,18.1,3498150,0
1996-07-24,17.766,18.435,17.384,18.15,6232780,0
1996-07-25,18.288,18.336,17.905,18.1,4189918,0
1996-07-26,18.288,18.384,18.002,18.384,3164923,0
1996-07-29,18.336,18.384,18.15,18.189,2412951,0
1996-07-30,18.336,18.435,18.051,18.435,3899203,0
1996-07-31,18.384,18.483,18.189,18.237,3721043,0
1996-08-01,18.237,18.866,18.237,18.767,4220145,0
1996-08-02,18.906,19.199,18.906,18.954,4366115,0
1996-08-05,19.15,19.388,19.102,19.241,3445560,0
1996-08-06,19.241,19.287,19.102,19.287,3550499,0
1996-08-07,19.339,19.67,19.15,19.67,4721706,0
1996-08-08,19.72,19.72,19.434,19.573,3104718,0
1996-08-09,19.67,19.72,19.484,19.573,3391009,0
1996-08-12,19.532,20.102,19.388,20.102,4378401,0
1996-08-13,20.004,20.29,19.916,20.054,5168958,0
1996-08-14,20.151,20.29,20.054,20.29,5538801,0
1996-08-15,20.29,20.386,20.151,20.29,3784192,0
1996-08-16,20.126,20.176,19.743,19.793,5059357,0
1996-08-19,19.982,20.272,19.938,19.982,2741510,0
1996-08-20,19.982,20.078,19.793,19.843,2667046,0
1996-08-21,19.89,20.03,19.696,19.89,2321045,0
1996-08-22,19.89,19.982,19.55,19.938,3186549,0
1996-08-23,20.03,20.078,19.5,19.599,3259781,0
1996-08-26,19.55,19.55,19.262,19.363,3342842,0
1996-08-27,19.363,19.55,19.363,19.5,2490851,0
1996-08-28,19.46,19.46,19.313,19.313,1865925,0
1996-08-29,19.262,19.313,19.027,19.118,3076700,0
1996-08-30,19.166,19.166,18.645,18.881,4435170,0
1996-09-03,18.645,19.027,18.498,18.833,3165910,0
1996-09-04,18.735,18.881,18.645,18.833,2594553,0
1996-09-05,18.688,19.027,18.549,18.597,2895100,0
1996-09-06,18.688,19.118,18.549,19.07,2968821,0
1996-09-09,19.166,19.262,19.07,19.118,3459819,0
1996-09-10,19.313,19.363,18.881,18.931,4631274,0
1996-09-11,18.98,19.07,18.784,18.881,4224077,0
1996-09-12,18.98,19.166,18.735,18.881,3569663,0
1996-09-13,19.215,19.363,19.07,19.166,4839419,0
1996-09-16,19.313,19.5,19.215,19.215,5707625,0
1996-09-17,19.262,19.313,19.027,19.166,2891660,0
1996-09-18,19.166,19.215,18.98,19.027,2162294,0
1996-09-19,18.931,19.313,18.833,19.166,2605122,0
1996-09-20,19.262,19.363,19.215,19.363,7761792,0
1996-09-23,19.313,19.46,19.215,19.46,3452936,0
1996-09-24,19.46,19.5,19.215,19.313,4247912,0
1996-09-25,19.41,19.46,19.215,19.262,3070805,0
1996-09-26,19.41,19.793,19.262,19.55,6212135,0
1996-09-27,19.743,19.743,19.5,19.743,3306717,0
1996-09-30,19.793,19.843,19.55,19.647,3306717,0
1996-10-01,19.647,19.696,19.41,19.599,3173770,0
1996-10-02,19.696,19.743,19.599,19.647,2809823,0
1996-10-03,19.696,19.696,19.46,19.55,2595785,0
1996-10-04,19.647,20.03,19.599,19.89,4093094,0
1996-10-07,19.982,20.078,19.89,19.938,3326871,0
1996-10-08,19.743,20.03,19.696,19.89,3535994,0
1996-10-09,19.938,19.938,19.363,19.647,3788373,0
1996-10-10,19.647,19.696,19.46,19.5,1993220,0
1996-10-11,19.55,19.89,19.5,19.743,2475367,0
1996-10-14,19.743,20.272,19.743,20.126,3350950,0
1996-10-15,20.03,20.176,19.55,19.647,4893975,0
1996-10-16,19.743,19.743,19.41,19.647,5071155,0
1996-10-17,19.793,20.176,19.743,20.078,4996691,0
1996-10-18,19.938,20.03,19.843,19.89,9521313,0
1996-10-21,19.938,19.938,19.363,19.46,7323147,0
1996-10-22,19.363,19.41,19.027,19.07,7541854,0
1996-10-23,19.07,19.215,18.881,19.07,6331322,0
1996-10-24,19.118,19.262,18.597,18.645,7194619,0
1996-10-25,18.645,18.833,18.067,18.117,5970083,0
1996-10-28,18.402,18.498,18.214,18.254,7652927,0
1996-10-29,18.402,18.784,18.354,18.498,6936833,0
1996-10-30,18.498,18.549,18.354,18.402,5261112,0
1996-10-31,18.498,18.931,18.451,18.881,4844823,0
1996-11-01,19.07,19.262,18.735,18.833,4026498,0
1996-11-04,18.98,18.98,18.735,18.735,6352456,0
1996-11-05,18.784,19.46,18.784,19.166,7229759,0
1996-11-06,19.363,20.176,19.313,20.126,8267039,0
1996-11-07,20.078,20.078,19.743,19.743,5781842,0
1996-11-08,19.843,19.843,19.55,19.743,5258899,0
1996-11-11,19.743,19.89,19.696,19.743,3411407,0
1996-11-12,19.743,19.743,19.46,19.5,5498256,0
1996-11-13,19.5,19.743,19.46,19.5,4226780,0
1996-11-14,19.46,19.55,19.313,19.5,6084354,0
1996-11-15,19.621,19.72,19.434,19.532,6054125,0
1996-11-18,19.532,19.621,19.434,19.484,3807785,0
1996-11-19,19.67,19.866,19.573,19.866,3933114,0
1996-11-20,19.817,19.964,19.67,19.769,5753827,0
1996-11-21,20.012,20.151,19.866,20.063,5102612,0
1996-11-22,20.063,20.298,19.916,20.102,4004874,0
1996-11-25,20.012,20.678,20.012,20.678,5749159,0
1996-11-26,20.592,20.779,20.541,20.64,5824600,0
1996-11-27,20.73,20.73,20.592,20.592,3102505,0
1996-11-29,20.541,20.64,20.445,20.494,1452098,0
1996-12-02,20.445,20.445,20.298,20.348,3175982,0
1996-12-03,20.348,20.678,19.817,19.916,4090885,0
1996-12-04,19.817,20.102,19.769,20.012,5634643,0
1996-12-05,20.102,20.201,19.817,19.866,4353093,0
1996-12-06,19.287,20.151,19.241,19.916,5571239,0
1996-12-09,20.012,20.151,19.72,20.151,3015512,0
1996-12-10,20.063,20.393,20.012,20.201,3120939,0
1996-12-11,19.817,20.102,19.67,19.916,4534449,0
1996-12-12,19.916,19.916,19.388,19.434,4817546,0
1996-12-13,19.241,19.388,19.094,19.141,7588789,0
1996-12-16,19.241,19.388,18.661,18.808,6242612,0
1996-12-17,18.614,18.906,18.474,18.71,8807919,0
1996-12-18,18.857,19.241,18.808,18.906,6478274,0
1996-12-19,19.192,19.573,19.094,19.484,4636679,0
1996-12-20,20.102,20.102,19.094,19.192,13072793,0
1996-12-23,19.287,19.484,19.141,19.192,4250861,0
1996-12-24,19.241,19.287,19.192,19.241,1775244,0
1996-12-26,19.141,19.532,19.141,19.287,3247737,0
1996-12-27,19.339,19.621,19.339,19.434,2183914,0
1996-12-30,19.484,19.916,19.434,19.67,3556144,0
1996-12-31,19.67,19.743,19.141,19.141,3134206,0
1997-01-02,19.192,19.241,18.71,19.141,5150772,0
1997-01-03,19.287,19.484,19.141,19.339,3679020,0
1997-01-06,19.532,19.769,19.434,19.484,5727776,0
1997-01-07,19.484,19.532,19.241,19.532,4675506,0
1997-01-08,19.72,19.916,19.573,19.67,5033063,0
1997-01-09,19.769,19.964,19.67,19.817,4802799,0
1997-01-10,19.532,19.817,19.484,19.67,6976150,0
1997-01-13,19.621,19.621,19.287,19.339,6457633,0
1997-01-14,19.484,19.866,19.484,19.72,5971553,0
1997-01-15,19.817,20.201,19.769,20.063,8176114,0
1997-01-16,20.298,20.445,19.866,19.866,6963862,0
1997-01-17,19.866,20.063,19.621,19.769,12009459,0
1997-01-20,19.817,19.916,19.573,19.621,6432322,0
1997-01-21,19.532,20.64,19.532,20.592,12152728,0
1997-01-22,21.119,22.316,21.022,22.081,16262044,0
1997-01-23,22.179,22.266,21.599,21.599,7573802,0
1997-01-24,21.55,21.65,20.974,21.209,7532513,0
1997-01-27,21.307,21.307,20.876,21.022,4639874,0
1997-01-28,21.307,21.453,20.826,20.925,7008097,0
1997-01-29,20.925,21.258,20.876,21.159,4417231,0
1997-01-30,21.453,21.934,21.405,21.884,6752528,0
1997-01-31,21.98,22.511,21.934,22.219,6730655,0
1997-02-03,22.316,22.316,21.934,22.031,4328271,0
1997-02-04,22.081,22.658,21.98,22.658,4595642,0
1997-02-05,22.658,22.944,21.787,22.081,5988267,0
1997-02-06,22.179,22.658,21.98,22.658,5426497,0
1997-02-07,22.893,23.04,22.746,22.992,6715666,0
1997-02-10,23.09,23.327,22.893,22.944,7072975,0
1997-02-11,22.992,23.138,22.944,23.09,4824179,0
1997-02-12,23.09,23.423,23.09,23.423,7934795,0
1997-02-13,23.595,23.935,23.595,23.837,8289895,0
1997-02-14,23.888,23.935,23.69,23.69,6160529,0
1997-02-18,23.789,24.219,23.543,24.219,5737116,0
1997-02-19,24.172,24.219,23.741,23.789,4475471,0
1997-02-20,23.397,23.496,23.064,23.259,6255143,0
1997-02-21,23.211,23.357,23.114,23.259,6810278,0
1997-02-24,23.211,23.644,23.162,23.448,4933536,0
1997-02-25,23.448,23.496,22.918,23.162,6518333,0
1997-02-26,23.211,23.211,22.39,22.676,8008519,0
1997-02-27,22.676,22.676,22.244,22.244,5457461,0
1997-02-28,22.096,22.537,21.858,22.195,6140132,0
1997-03-03,22.006,22.584,21.911,22.537,4371768,0
1997-03-04,22.537,22.537,22.096,22.145,5236290,0
1997-03-05,22.291,22.918,22.291,22.918,6609502,0
1997-03-06,22.968,22.968,22.633,22.823,5546173,0
1997-03-07,22.868,23.543,22.868,23.397,6853279,0
1997-03-10,23.543,23.69,23.496,23.644,4042230,0
1997-03-11,23.644,23.69,23.448,23.496,4211054,0
1997-03-12,23.644,23.644,22.722,23.015,5286668,0
1997-03-13,23.357,23.543,22.34,22.676,10895258,0
1997-03-14,22.868,22.918,22.195,22.34,8188892,0
1997-03-17,21.911,22.487,21.811,22.34,8881395,0
1997-03-18,22.439,22.823,22.145,22.244,5554775,0
1997-03-19,22.39,22.771,21.47,22.145,10144762,0
1997-03-20,22.291,22.39,21.666,22.049,5427968,0
1997-03-21,22.244,22.291,21.712,21.858,7724684,0
1997-03-24,22.006,22.39,21.811,22.34,4319920,0
1997-03-25,22.487,22.722,22.096,22.195,4664201,0
1997-03-26,22.049,22.487,21.858,22.049,5569025,0
1997-03-27,22.195,22.244,20.94,21.281,6461319,0
1997-03-31,21.234,21.372,20.363,20.41,9830211,0
1997-04-01,20.41,21.281,20.315,21.185,8586999,0
1997-04-02,20.892,21.42,20.695,20.988,5876453,0
1997-04-03,20.988,21.234,20.41,20.842,6151686,0
1997-04-04,20.264,21.234,20.264,21.087,7438888,0
1997-04-07,21.372,21.42,20.988,21.038,5871045,0
1997-04-08,21.038,21.136,20.695,21.038,5013402,0
1997-04-09,21.185,21.281,20.607,20.695,5524054,0
1997-04-10,20.461,21.185,20.461,20.988,5008240,0
1997-04-11,20.746,20.795,20.167,20.167,5275609,0
1997-04-14,20.167,20.461,19.736,20.461,6135955,0
1997-04-15,20.94,21.281,20.795,21.234,6044542,0
1997-04-16,21.087,21.566,20.892,21.566,6765059,0
1997-04-17,21.764,21.811,21.281,21.323,4647737,0
1997-04-18,21.42,21.712,21.372,21.519,5918719,0
1997-04-21,21.566,22.145,21.372,22.096,6321001,0
1997-04-22,22.145,22.868,22.096,22.771,10096348,0
1997-04-23,22.771,22.771,22.291,22.39,5183703,0
1997-04-24,22.633,22.722,22.439,22.439,4119143,0
1997-04-25,22.34,22.633,22.195,22.439,3108895,0
1997-04-28,22.39,23.015,22.39,22.968,4734237,0
1997-04-29,23.162,23.259,22.823,23.162,6704358,0
1997-04-30,23.162,23.741,23.162,23.595,5534869,0
1997-05-01,23.397,23.448,22.722,23.015,4330970,0
1997-05-02,23.162,23.888,23.114,23.69,4261185,0
1997-05-05,23.888,24.124,23.644,24.072,5137993,0
1997-05-06,23.837,24.026,23.496,23.741,6617369,0
1997-05-07,23.595,23.644,23.259,23.309,5501692,0
1997-05-08,23.114,23.741,23.015,23.162,5529708,0
1997-05-09,23.448,23.644,23.064,23.595,3629624,0
1997-05-12,23.789,23.935,23.595,23.935,4643311,0
1997-05-13,23.935,24.072,23.789,24.026,6515876,0
1997-05-14,24.026,24.172,23.595,23.644,4971626,0
1997-05-15,23.595,23.837,23.448,23.837,6073045,0
1997-05-16,23.733,23.919,23.292,23.343,6254160,0
1997-05-19,23.44,23.82,23.343,23.733,2845212,0
1997-05-20,23.244,23.586,23.197,23.586,5353023,0
1997-05-21,23.44,23.488,22.805,22.998,9910816,0
1997-05-22,23.146,23.197,22.852,23.048,4953194,0
1997-05-23,23.244,23.39,22.998,23.197,3960886,0
1997-05-27,23.098,23.39,22.901,23.197,4669115,0
1997-05-28,23.244,23.244,22.805,22.998,4462694,0
1997-05-29,22.998,23.197,22.568,22.805,5054440,0
1997-05-30,22.754,23.292,22.667,23.244,5601467,0
1997-06-02,23.343,23.39,22.754,22.998,5043632,0
1997-06-03,22.953,23.244,22.953,23.146,3805084,0
1997-06-04,23.048,23.146,22.953,22.998,2850126,0
1997-06-05,23.098,23.292,22.953,22.953,4877752,0
1997-06-06,23.098,23.488,23.098,23.292,5844997,0
1997-06-09,23.292,23.919,23.292,23.871,6101799,0
1997-06-10,24.065,24.065,23.871,23.967,5112436,0
1997-06-11,24.017,24.936,24.017,24.741,10318502,0
1997-06-12,24.889,25.378,24.741,25.378,7328058,0
1997-06-13,25.378,25.76,25.378,25.708,6789632,0
1997-06-16,25.708,25.76,25.523,25.661,5001116,0
1997-06-17,25.474,25.523,25.035,25.182,6768744,0
1997-06-18,25.131,25.378,24.791,24.889,5045841,0
1997-06-19,25.084,25.523,24.985,25.474,5688704,0
1997-06-20,25.424,25.661,25.378,25.523,8874024,0
1997-06-23,25.424,25.523,24.741,24.791,3730625,0
1997-06-24,25.009,25.708,24.741,25.708,7654649,0
1997-06-25,25.62,25.76,24.791,25.252,6805853,0
1997-06-26,25.252,25.378,24.261,24.741,7783415,0
1997-06-27,24.936,25.328,24.602,24.936,4493412,0
1997-06-30,25.131,25.131,24.505,24.936,6477783,0
1997-07-01,24.936,25.059,24.433,24.456,5358428,0
1997-07-02,24.555,24.619,24.287,24.58,6686172,0
1997-07-03,24.985,25.059,24.718,24.862,4114968,0
1997-07-07,25.131,25.523,24.889,25.084,5866618,0
1997-07-08,25.182,25.424,25.009,25.378,4647488,0
1997-07-09,25.399,25.424,24.311,24.676,6242612,0
1997-07-10,24.58,24.602,23.586,24.163,11847516,0
1997-07-11,24.14,24.58,24.017,24.433,5763165,0
1997-07-14,24.58,24.765,24.333,24.385,4904784,0
1997-07-15,24.936,24.936,23.846,23.919,9406794,0
1997-07-16,23.993,24.311,23.944,24.017,7613855,0
1997-07-17,24.21,24.555,24.065,24.163,7073217,0
1997-07-18,24.21,24.237,23.318,23.318,8834210,0
1997-07-21,23.343,23.846,23.244,23.512,5647665,0
1997-07-22,23.944,24.385,23.674,24.385,5895375,0
1997-07-23,24.765,24.765,24.261,24.261,6071080,0
1997-07-24,24.358,24.358,23.535,23.967,7710923,0
1997-07-25,24.017,24.163,23.488,23.846,6827232,0
1997-07-28,23.636,23.773,23.44,23.464,6804130,0
1997-07-29,23.366,23.699,23.292,23.659,6602129,0
1997-07-30,23.944,23.967,23.773,23.871,5274136,0
1997-07-31,24.115,24.237,23.773,24.065,6505306,0
1997-08-01,24.017,24.188,23.512,23.659,5686489,0
1997-08-04,23.699,23.871,23.488,23.611,4957375,0
1997-08-05,23.674,23.944,23.674,23.796,4194094,0
1997-08-06,23.846,24.21,23.733,24.115,4605962,0
1997-08-07,24.09,24.188,23.44,23.512,7014732,0
1997-08-08,23.267,23.343,22.779,22.975,10757156,0
1997-08-11,23.048,23.073,22.25,22.592,10828173,0
1997-08-12,23.098,23.122,22.203,22.3,7642115,0
1997-08-13,22.754,22.754,21.934,22.103,12353993,0
1997-08-14,22.274,22.876,22.203,22.852,11325806,0
1997-08-15,22.528,22.553,21.755,21.804,9819891,0
1997-08-18,22.161,22.624,21.772,22.576,9445871,0
1997-08-19,22.944,23.064,22.65,22.992,7690037,0
1997-08-20,23.188,23.284,22.823,23.162,6634812,0
1997-08-21,23.334,23.357,22.823,22.992,5523565,0
1997-08-22,22.528,22.893,22.356,22.823,6606068,0
1997-08-25,22.823,23.114,22.356,22.454,4722932,0
1997-08-26,22.187,22.528,22.187,22.235,5286917,0
1997-08-27,22.187,22.65,22.161,22.553,6634080,0
1997-08-28,22.211,22.43,21.92,22.161,8126229,0
1997-08-29,22.211,22.257,21.876,22.04,5484736,0
1997-09-02,22.065,22.746,22.065,22.701,8205355,0
1997-09-03,22.722,22.846,22.479,22.528,6268661,0
1997-09-04,22.553,22.992,22.553,22.823,4949754,0
1997-09-05,22.918,23.162,22.381,22.6,6025865,0
1997-09-08,22.746,22.846,22.356,22.356,4948529,0
1997-09-09,22.308,22.528,22.089,22.43,7943641,0
1997-09-10,22.43,22.454,21.828,21.842,6097377,0
1997-09-11,21.729,22.211,21.437,22.015,8975026,0
1997-09-12,22.235,22.454,21.876,22.356,8778432,0
1997-09-15,22.479,22.624,22.43,22.479,6428884,0
1997-09-16,22.771,22.893,22.624,22.846,6148247,0
1997-09-17,22.918,22.918,22.381,22.479,6504080,0
1997-09-18,22.65,23.09,22.454,22.454,7180610,0
1997-09-19,22.211,22.846,22.187,22.796,10091683,0
1997-09-22,23.04,23.543,22.868,23.432,7213295,0
1997-09-23,23.334,23.432,22.944,23.04,6697480,0
1997-09-24,22.968,23.162,22.65,22.796,6037660,0
1997-09-25,22.65,22.676,22.308,22.381,8475431,0
1997-09-26,22.771,22.771,22.308,22.405,7589278,0
1997-09-29,22.356,22.676,22.333,22.553,5936902,0
1997-09-30,22.676,22.676,22.356,22.43,6832390,0
1997-10-01,22.6,22.624,22.235,22.502,6414383,0
1997-10-02,22.553,22.771,22.405,22.771,5360392,0
1997-10-03,23.383,23.432,23.114,23.188,10867000,0
1997-10-06,23.481,23.527,23.236,23.259,4853427,0
1997-10-07,23.504,23.912,23.211,23.912,6555930,0
1997-10-08,23.984,24.157,23.481,23.716,7507448,0
1997-10-09,23.527,23.619,23.236,23.527,4520930,0
1997-10-10,23.455,23.481,23.188,23.357,3345542,0
1997-10-13,23.543,23.716,23.527,23.57,2640755,0
1997-10-14,23.666,23.741,23.015,23.504,8749189,0
1997-10-15,23.357,23.357,23.015,23.09,7038570,0
1997-10-16,23.114,23.357,22.796,22.893,7051102,0
1997-10-17,22.796,22.918,22.235,22.676,5912576,0
1997-10-20,22.701,22.968,22.405,22.944,5826075,0
1997-10-21,22.992,23.481,22.968,23.259,6430600,0
1997-10-22,23.432,23.504,23.114,23.309,4790022,0
1997-10-23,22.746,23.114,22.528,22.746,7524157,0
1997-10-24,23.114,23.114,22.235,22.676,7169796,0
1997-10-27,22.381,22.43,21.388,21.388,8653839,0
1997-10-28,20.997,22.553,20.607,21.772,14681425,0
1997-10-29,22.257,22.553,21.989,22.211,8918010,0
1997-10-30,22.015,22.381,21.966,21.966,7757367,0
1997-10-31,22.283,22.479,21.828,22.308,6233024,0
1997-11-03,22.722,23.04,22.624,22.944,5478841,0
1997-11-04,23.114,23.455,22.992,23.383,6730655,0
1997-11-05,23.383,23.481,23.334,23.406,5684771,0
1997-11-06,23.334,23.455,23.284,23.406,5246615,0
1997-11-07,22.992,23.259,22.868,23.259,7404730,0
1997-11-10,23.334,23.481,23.188,23.211,5558953,0
1997-11-11,23.383,23.766,23.357,23.543,4587038,0
1997-11-12,23.334,23.432,22.624,22.701,5837380,0
1997-11-13,22.944,23.406,22.823,23.309,6837308,0
1997-11-14,23.512,24.417,23.464,24.341,10685153,0
1997-11-17,24.588,25.027,24.514,24.758,8721664,0
1997-11-18,24.758,25.051,24.462,24.588,6081403,0
1997-11-19,24.417,24.896,24.391,24.636,4759547,0
1997-11-20,24.88,25.27,24.831,25.075,6363759,0
1997-11-21,25.319,25.37,24.854,25.344,6429127,0
1997-11-24,25.247,25.37,24.854,25.027,5467290,0
1997-11-25,24.978,25.319,24.88,24.978,5337538,0
1997-11-26,24.88,24.953,24.462,24.462,5747927,0
1997-11-28,24.782,24.831,24.563,24.563,2074562,0
1997-12-01,24.732,25.294,24.636,25.247,5683544,0
1997-12-02,25.122,25.294,24.978,25.122,5681575,0
1997-12-03,25.122,25.27,24.953,25.173,5978436,0
1997-12-04,25.344,25.562,24.978,25.122,7983944,0
1997-12-05,24.953,25.516,24.904,25.44,5805923,0
1997-12-08,25.44,25.54,25.247,25.44,5766607,0
1997-12-09,25.391,25.831,25.319,25.37,7423646,0
1997-12-10,25.391,25.831,25.27,25.76,7429302,0
1997-12-11,25.684,25.684,25.319,25.44,6705344,0
1997-12-12,25.466,25.516,24.953,24.978,4531746,0
1997-12-15,25.001,25.562,25.001,25.37,4254548,0
1997-12-16,25.466,25.562,25.294,25.491,3912965,0
1997-12-17,25.54,25.928,25.491,25.906,5648649,0
1997-12-18,26.151,26.151,25.613,26.074,7396862,0
1997-12-19,25.783,26.05,25.319,25.856,8748450,0
1997-12-22,25.953,26.175,25.562,26.125,4969167,0
1997-12-23,26.125,26.273,25.76,25.783,4165587,0
1997-12-24,25.831,25.856,25.344,25.391,2582760,0
1997-12-26,25.54,25.562,25.294,25.319,1522625,0
1997-12-29,25.466,25.54,25.319,25.491,5031341,0
1997-12-30,25.562,25.856,25.466,25.856,3152883,0
1997-12-31,25.76,25.906,25.638,25.708,3171558,0
1998-01-02,25.391,25.44,25.223,25.391,5721388,0
1998-01-05,25.491,25.54,25.147,25.37,6522261,0
1998-01-06,25.223,25.247,24.732,24.978,6108434,0
1998-01-07,24.782,25.223,24.782,25.223,4630045,0
1998-01-08,25.344,25.684,25.196,25.516,7480172,0
1998-01-09,25.37,25.734,25.051,25.223,8501723,0
1998-01-12,24.807,25.831,24.782,25.734,9494033,0
1998-01-13,25.76,26.03,25.638,25.906,7734266,0
1998-01-14,25.856,26.074,25.734,25.953,6127600,0
1998-01-15,25.808,25.906,25.562,25.638,5483999,0
1998-01-16,25.783,26.735,25.76,26.445,9021717,0
1998-01-20,26.515,27.102,26.175,27.052,7382612,0
1998-01-21,26.807,26.857,26.175,26.589,6887681,0
1998-01-22,26.343,26.54,26.03,26.246,5420108,0
1998-01-23,26.22,26.343,26.004,26.098,4295095,0
1998-01-26,26.125,26.515,26.05,26.22,3556882,0
1998-01-27,26.197,26.735,26.175,26.321,5503901,0
1998-01-28,26.467,26.612,26.03,26.098,5524303,0
1998-01-29,26.004,26.246,25.808,26.098,6079436,0
1998-01-30,26.125,26.367,25.906,26.125,4872347,0
1998-02-02,26.735,27.004,26.735,26.857,5742770,0
1998-02-03,26.857,27.124,26.662,27.124,5817719,0
1998-02-04,27.029,27.029,26.735,26.833,5166253,0
1998-02-05,27.004,27.102,26.637,26.882,4503731,0
1998-02-06,27.052,27.272,26.979,27.225,4272733,0
1998-02-09,27.247,27.247,26.712,26.882,4844086,0
1998-02-10,26.906,27.321,26.906,27.225,4427551,0
1998-02-11,27.272,27.296,27.004,27.004,3641664,0
1998-02-12,27.085,27.279,26.816,27.232,4348913,0
1998-02-13,26.645,27.133,26.645,27.036,4077368,0
1998-02-17,27.209,27.305,26.915,27.209,5218107,0
1998-02-18,27.305,27.599,27.279,27.599,5803220,0
1998-02-19,27.599,27.632,27.355,27.632,4501768,0
1998-02-20,27.632,27.632,26.963,27.427,5809119,0
1998-02-23,27.599,28.265,27.402,28.192,6869743,0
1998-02-24,28.045,28.876,27.85,28.634,8807184,0
1998-02-25,28.828,29.242,28.801,29.07,6304539,0
1998-02-26,29.338,29.461,28.948,29.121,5903976,0
1998-02-27,29.169,29.562,29.145,29.51,5671013,0
1998-03-02,29.439,29.585,29.169,29.268,3906084,0
1998-03-03,29.314,29.461,29.046,29.169,5333605,0
1998-03-04,28.998,29.046,28.313,28.703,4696883,0
1998-03-05,28.581,28.68,28.096,28.288,5699762,0
1998-03-06,28.339,28.974,28.288,28.924,5622601,0
1998-03-09,28.974,29.145,28.828,29.046,4133154,0
1998-03-10,29.191,29.485,29.191,29.363,4435416,0
1998-03-11,29.461,29.755,29.414,29.731,4559270,0
1998-03-12,29.682,29.755,29.585,29.755,3399362,0
1998-03-13,29.755,29.925,29.314,29.414,4051074,0
1998-03-16,29.461,29.562,29.169,29.314,4652158,0
1998-03-17,29.389,29.485,29.217,29.389,3572368,0
1998-03-18,29.608,29.608,29.145,29.293,4335398,0
1998-03-19,29.191,29.293,28.948,29.169,3696465,0
1998-03-20,29.389,29.655,29.121,29.655,6675609,0
1998-03-23,29.389,29.414,29.021,29.046,5020527,0
1998-03-24,29.121,29.217,28.85,28.924,4224077,0
1998-03-25,28.974,29.021,27.824,28.658,6558636,0
1998-03-26,28.607,28.754,28.46,28.46,3914687,0
1998-03-27,28.9,28.9,27.876,27.998,4967448,0
1998-03-30,28.096,28.435,28.022,28.07,4182791,0
1998-03-31,28.533,28.876,28.366,28.754,4831307,0
1998-04-01,28.703,28.779,28.313,28.728,5732936,0
1998-04-02,29.145,29.9,29.095,29.854,8654083,0
1998-04-03,29.949,30.342,29.585,30.146,6759898,0
1998-04-06,30.342,30.342,29.633,29.828,5091060,0
1998-04-07,29.655,29.682,29.217,29.461,4532482,0
1998-04-08,29.562,29.585,28.779,28.85,4235870,0
1998-04-09,29.169,29.338,28.924,29.145,2881095,0
1998-04-13,29.095,29.095,28.533,28.876,3496681,0
1998-04-14,28.876,28.876,28.242,28.41,5173381,0
1998-04-15,28.339,28.366,27.574,28.022,8491896,0
1998-04-16,27.695,27.745,27.33,27.402,10474795,0
1998-04-17,27.574,28.486,27.508,28.41,7371307,0
1998-04-20,28.313,28.313,27.745,27.947,5732448,0
1998-04-21,27.452,28.218,27.427,27.695,7293406,0
1998-04-22,27.655,27.998,27.599,27.947,4730060,0
1998-04-23,27.508,28.143,27.452,27.745,5362359,0
1998-04-24,27.72,27.824,27.377,27.655,5111206,0
1998-04-27,27.355,27.574,26.744,27.159,6480731,0
1998-04-28,27.305,27.355,26.645,27.011,5944770,0
1998-04-29,27.305,27.377,26.915,27.085,4905276,0
1998-04-30,27.355,28.192,27.254,27.998,6278244,0
1998-05-01,28.389,28.389,27.452,27.485,4964252,0
1998-05-04,27.574,27.998,27.574,27.695,3592023,0
1998-05-05,27.695,27.769,27.402,27.548,3360044,0
1998-05-06,27.745,27.745,27.109,27.133,3701874,0
1998-05-07,27.133,27.485,27.061,27.232,4525359,0
1998-05-08,27.279,27.971,27.279,27.85,4297061,0
1998-05-11,28.096,28.339,27.33,27.452,5060584,0
1998-05-12,27.427,27.876,27.377,27.745,3539436,0
1998-05-13,27.971,28.389,27.9,28.366,4074912,0
1998-05-14,28.265,28.46,27.998,28.265,4240542,0
1998-05-15,28.242,28.366,27.647,27.647,4080561,0
1998-05-18,27.998,28.242,27.548,27.892,3215792,0
1998-05-19,27.892,28.242,27.523,27.769,3524199,0
1998-05-20,27.868,28.013,27.377,27.971,4884143,0
1998-05-21,28.119,28.288,27.72,27.868,5077788,0
1998-05-22,27.868,28.061,27.548,27.695,3092427,0
1998-05-26,27.971,27.998,27.355,27.452,4381348,0
1998-05-27,27.109,27.355,26.768,27.279,6182401,0
1998-05-28,27.377,27.695,27.33,27.501,4964010,0
1998-05-29,27.745,27.769,27.133,27.133,4202449,0
1998-06-01,27.452,27.745,26.719,27.085,5168223,0
1998-06-02,27.279,27.427,26.816,26.891,5147578,0
1998-06-03,26.963,27.133,26.445,26.612,4807226,0
1998-06-04,26.669,27.548,26.343,27.254,5035518,0
1998-06-05,27.477,28.096,27.254,28.096,4869887,0
1998-06-08,28.096,28.167,27.623,27.793,4783143,0
1998-06-09,27.914,28.389,27.769,28.313,5610559,0
1998-06-10,28.366,29.046,28.339,28.607,7716327,0
1998-06-11,28.779,28.85,28.41,28.634,4498324,0
1998-06-12,28.68,28.779,28.218,28.68,4804276,0
1998-06-15,28.41,28.68,28.036,28.036,4055739,0
1998-06-16,28.435,28.754,27.72,28.68,5066240,0
1998-06-17,28.876,29.169,28.754,29.169,6030043,0
1998-06-18,29.242,29.461,29.095,29.423,3782722,0
1998-06-19,29.544,29.739,29.396,29.714,8319875,0
1998-06-22,29.639,29.739,29.363,29.363,4620705,0
1998-06-23,29.396,30.056,29.396,30.008,6077965,0
1998-06-24,30.031,30.592,29.812,30.545,5477121,0
1998-06-25,30.519,30.519,30.13,30.226,3892077,0
1998-06-26,30.252,30.495,30.008,30.226,2643951,0
1998-06-29,30.398,30.592,30.08,30.252,3539436,0
1998-06-30,29.485,29.616,28.948,29.07,9957750,0
1998-07-01,28.974,28.974,28.486,28.779,6580260,0
1998-07-02,29.07,29.293,28.828,28.948,3914687,0
1998-07-06,28.288,28.68,28.096,28.435,7314046,0
1998-07-07,28.366,29.439,28.366,29.293,6323216,0
1998-07-08,29.268,29.293,28.389,28.703,7480420,0
1998-07-09,28.68,28.779,28.339,28.46,5451812,0
1998-07-10,28.486,28.581,27.914,28.242,7021126,0
1998-07-13,28.242,28.265,27.817,28.218,5932976,0
1998-07-14,28.435,29.314,28.41,29.169,7423158,0
1998-07-15,30.421,30.421,29.787,29.812,8586502,0
1998-07-16,29.934,30.398,29.691,30.398,6463776,0
1998-07-17,30.349,30.592,30.13,30.47,4881195,0
1998-07-20,30.545,30.79,29.983,30.299,4969167,0
1998-07-21,30.203,30.299,29.739,29.957,6530864,0
1998-07-22,29.957,30.763,29.837,30.495,7363936,0
1998-07-23,30.226,30.716,29.363,29.461,4824179,0
1998-07-24,29.569,30.153,29.191,30.08,5409296,0
1998-07-27,29.787,30.421,29.714,30.252,5148069,0
1998-07-28,30.47,30.738,29.812,30.325,8162111,0
1998-07-29,30.495,30.991,30.398,30.821,5831238,0
1998-07-30,30.944,31.188,30.763,31.188,5139714,0
1998-07-31,31.188,31.188,30.056,30.349,3891339,0
1998-08-03,30.325,30.398,29.714,29.714,3950564,0
1998-08-04,29.957,30.13,28.801,28.876,5320335,0
1998-08-05,28.9,29.544,28.581,29.439,5684034,0
1998-08-06,29.191,29.837,29.095,29.665,3779033,0
1998-08-07,29.363,29.957,29.121,29.837,4115460,0
1998-08-10,29.569,29.886,29.145,29.217,3759375,0
1998-08-11,28.41,29.191,28.339,29.07,5142173,0
1998-08-12,29.191,29.862,28.68,29.485,5362359,0
1998-08-13,29.485,30.104,29.485,29.761,3770926,0
1998-08-14,29.909,30.13,29.439,29.569,4236364,0
1998-08-17,29.414,30.153,29.314,30.13,5174365,0
1998-08-18,30.153,30.203,29.739,30.031,4084493,0
1998-08-19,30.13,30.178,29.761,29.934,3777316,0
1998-08-20,29.191,29.957,29.191,29.761,5453284,0
1998-08-21,29.461,30.08,28.573,30.008,5863432,0
1998-08-24,30.349,30.372,29.837,30.178,4353340,0
1998-08-25,30.479,30.675,29.585,29.957,5182719,0
1998-08-26,29.569,30.528,29.569,30.299,6181664,0
1998-08-27,29.886,30.153,29.021,29.145,6399885,0
1998-08-28,28.974,29.714,28.573,29.242,6339675,0
1998-08-31,29.268,29.414,27.15,27.2,10073005,0
1998-09-01,27.247,28.779,26.849,28.527,9705128,0
1998-09-02,28.779,29.242,28.527,28.651,6853527,0
1998-09-03,28.233,29.837,28.088,29.517,9093227,0
1998-09-04,29.837,30.031,29.485,30.008,8331672,0
1998-09-08,30.554,31.214,30.08,31.113,8689471,0
1998-09-09,30.554,31.015,30.008,30.203,7152349,0
1998-09-10,29.585,30.178,29.268,29.812,6096639,0
1998-09-11,29.639,30.349,29.517,30.104,5607365,0
1998-09-14,30.554,31.439,30.554,31.137,6969763,0
1998-09-15,30.944,31.137,30.675,30.772,4809929,0
1998-09-16,30.675,30.699,29.761,30.299,5961970,0
1998-09-17,29.616,30.276,29.569,30.056,5227445,0
1998-09-18,30.276,30.299,29.739,30.252,7212066,0
1998-09-21,29.585,31.31,29.461,31.258,6609502,0
1998-09-22,31.162,31.214,30.479,30.846,5556984,0
1998-09-23,31.015,31.31,30.821,31.31,8101902,0
1998-09-24,31.137,31.31,30.747,31.041,5329183,0
1998-09-25,30.554,31.137,30.504,30.675,5059111,0
1998-09-28,31.015,31.683,30.967,31.537,7086489,0
1998-09-29,31.491,31.658,30.869,31.258,7271289,0
1998-09-30,31.066,31.855,30.846,30.846,6088775,0
1998-10-01,30.398,30.599,29.585,30.104,7511871,0
1998-10-02,29.569,30.919,28.85,30.398,8708150,0
1998-10-05,30.349,31.683,29.787,31.31,9605358,0
1998-10-06,31.537,31.612,30.625,31.361,8325772,0
1998-10-07,31.361,31.439,30.056,30.479,9157367,0
1998-10-08,29.934,30.13,28.625,29.886,10982502,0
1998-10-09,29.934,29.957,29.046,29.957,6599921,0
1998-10-12,30.446,30.599,30.13,30.13,5324268,0
1998-10-13,30.08,30.821,29.957,30.649,6191248,0
1998-10-14,30.398,31.831,30.325,31.491,8459948,0
1998-10-15,31.258,32.619,31.214,32.572,8764669,0
1998-10-16,32.572,32.766,31.804,32.766,9030562,0
1998-10-19,32.522,33.205,32.496,32.643,6530864,0
1998-10-20,33.036,33.036,31.734,32.024,7481398,0
1998-10-21,31.926,32.219,31.405,31.855,6301342,0
1998-10-22,31.831,32.841,31.586,32.766,4796165,0
1998-10-23,32.619,33.384,32.546,33.009,5710820,0
1998-10-26,32.961,32.986,32.325,32.325,4635696,0
1998-10-27,32.668,32.668,31.831,32.148,5340487,0
1998-10-28,32.302,32.668,31.831,31.855,4005612,0
1998-10-29,31.855,32.496,31.734,32.472,3607998,0
1998-10-30,32.694,32.694,32.047,32.125,5145611,0
1998-11-02,32.099,32.619,31.831,32.148,4167311,0
1998-11-03,32.402,32.766,31.952,32.402,4185989,0
1998-11-04,32.741,33.059,31.779,32.279,5081474,0
1998-11-05,32.024,32.426,31.831,32.195,4910189,0
1998-11-06,31.952,32.426,31.855,32.302,4448437,0
1998-11-09,32.522,32.766,32.219,32.402,4712863,0
1998-11-10,32.619,33.205,32.546,32.841,4847036,0
1998-11-11,32.841,32.914,32.448,32.789,3132240,0
1998-11-12,32.718,33.458,32.718,33.286,4128482,0
1998-11-13,33.531,33.604,33.157,33.458,3476279,0
1998-11-16,33.556,33.777,33.157,33.702,4122583,0
1998-11-17,33.777,34.079,33.359,33.556,4618248,0
1998-11-18,33.359,33.977,33.108,33.977,4203434,0
1998-11-19,34.098,34.49,34.029,34.245,4211054,0
1998-11-20,34.597,35.183,34.539,35.183,4729816,0
1998-11-23,35.233,35.483,34.539,34.794,7012767,0
1998-11-24,34.053,34.369,33.676,33.702,7383595,0
1998-11-25,33.205,33.238,32.317,32.741,13316078,0
1998-11-27,32.643,32.694,32.125,32.513,4494394,0
1998-11-30,32.789,32.986,32.125,32.125,7857388,0
1998-12-01,32.047,32.219,31.725,32.024,7029723,0
1998-12-02,31.7,31.926,31.551,31.822,6954037,0
1998-12-03,31.822,32.072,31.431,31.457,6243348,0
1998-12-04,32.317,32.694,31.847,32.317,12220062,0
1998-12-07,32.417,32.513,32.246,32.272,7073958,0
1998-12-08,31.926,31.952,31.084,31.457,12673214,0
1998-12-09,31.604,31.7,31.284,31.577,7531284,0
1998-12-10,31.528,31.528,31.179,31.335,5744244,0
1998-12-11,31.258,31.551,31.084,31.551,5791179,0
1998-12-14,31.528,31.675,31.137,31.179,4845806,0
1998-12-15,31.335,32.099,30.885,31.926,5283226,0
1998-12-16,32.317,32.341,31.577,31.675,5999076,0
1998-12-17,31.822,32.172,31.604,31.628,4105382,0
1998-12-18,31.75,31.772,31.214,31.431,9391558,0
1998-12-21,30.146,30.519,30.121,30.389,23323222,0
1998-12-22,30.545,30.814,30.363,30.439,9106252,0
1998-12-23,30.837,31.153,30.79,31.153,5786508,0
1998-12-24,31.237,31.528,31.179,31.38,1955623,0
1998-12-28,31.577,31.952,31.528,31.847,4606207,0
1998-12-29,31.926,33.238,31.903,33.108,6595250,0
1998-12-30,33.059,33.359,32.914,33.205,5269221,0
1998-12-31,33.286,33.312,32.914,33.157,3709984,0
1999-01-04,32.789,33.157,32.417,32.694,7492213,0
1999-01-05,32.668,33.108,32.219,32.814,7053807,0
1999-01-06,32.814,33.408,32.594,33.205,7665460,0
1999-01-07,32.961,32.986,32.487,32.889,6096639,0
1999-01-08,32.814,32.914,32.024,32.914,5873747,0
1999-01-11,32.442,32.513,31.528,31.7,6088036,0
1999-01-12,31.649,31.952,31.31,31.551,6708784,0
1999-01-13,30.439,31.335,30.439,30.439,10982252,0
1999-01-14,31.551,31.551,30.47,30.861,6852542,0
1999-01-15,31.237,31.675,31.179,31.628,6417332,0
1999-01-19,31.649,31.796,31.482,31.796,5494323,0
1999-01-20,31.796,32.366,31.551,32.024,5566324,0
1999-01-21,32.001,32.125,31.504,31.628,4012984,0
1999-01-22,31.431,31.577,30.837,31.032,8011222,0
1999-01-25,31.032,31.137,30.738,31.137,5586474,0
1999-01-26,31.258,32.889,31.237,32.619,9911796,0
1999-01-27,33.183,33.483,32.814,33.059,9593560,0
1999-01-28,33.157,33.579,32.766,33.506,7198061,0
1999-01-29,33.458,34.125,33.238,33.652,8063318,0
1999-02-01,33.556,33.579,32.961,33.083,4450405,0
1999-02-02,32.914,32.936,32.272,32.789,5497274,0
1999-02-03,32.741,33.604,32.694,33.359,7785385,0
1999-02-04,33.338,33.338,32.668,33.157,6052648,0
1999-02-05,33.408,33.604,32.936,33.205,4731535,0
1999-02-08,33.009,33.531,32.814,33.205,4715561,0
1999-02-09,32.936,33.009,32.538,32.694,4010280,0
1999-02-10,32.694,33.183,32.643,33.131,4358253,0
1999-02-11,33.108,33.881,32.986,33.556,5970571,0
1999-02-12,33.556,33.784,33.183,33.556,5558458,0
1999-02-16,34.002,34.351,33.808,34.351,8039482,0
1999-02-17,34.245,34.322,33.856,34.002,7680451,0
1999-02-18,33.952,34.4,33.907,34.221,6017016,0
1999-02-19,34.279,34.451,34.002,34.351,4561728,0
1999-02-22,34.451,34.949,34.351,34.865,6142102,0
1999-02-23,34.768,34.84,34.351,34.647,4002661,0
1999-02-24,34.499,34.768,34.002,34.002,4426570,0
1999-02-25,33.604,33.702,33.059,33.483,6226146,0
1999-02-26,33.556,34.053,33.108,33.856,4432222,0
1999-03-01,33.604,33.907,33.434,33.881,3902643,0
1999-03-02,33.831,33.952,33.531,33.734,4013721,0
1999-03-03,33.631,33.808,33.183,33.579,4320406,0
1999-03-04,33.604,34.499,33.506,34.476,4894214,0
1999-03-05,34.499,35.337,34.499,35.289,7523915,0
1999-03-08,35.289,35.362,34.671,35.313,5791669,0
1999-03-09,35.02,35.638,34.743,34.743,5387670,0
1999-03-10,34.865,34.865,34.245,34.694,4150108,0
1999-03-11,34.794,35.337,34.743,35.215,4538136,0
1999-03-12,35.241,35.362,34.897,35.118,4181564,0
1999-03-15,35.638,36.134,35.516,36.061,8237553,0
1999-03-16,35.966,36.159,35.761,35.783,4077368,0
1999-03-17,35.713,35.783,35.443,35.663,4822953,0
1999-03-18,35.443,35.783,35.362,35.613,3916406,0
1999-03-19,35.858,36.355,35.713,36.113,8871075,0
1999-03-22,35.94,36.581,35.882,36.33,4644787,0
1999-03-23,36.503,36.705,35.69,35.783,7483856,0
1999-03-24,35.811,36.013,35.543,35.966,5838361,0
1999-03-25,35.966,36.756,35.94,36.486,5492600,0
1999-03-26,36.208,36.28,35.988,36.208,3965312,0
1999-03-29,36.28,37.25,36.28,37.25,5304609,0
1999-03-30,36.876,36.973,36.78,36.903,4436398,0
1999-03-31,36.973,37.275,36.925,37.077,5237275,0
1999-04-01,36.973,37.396,36.78,37.324,4932305,0
1999-04-05,37.396,37.65,37.3,37.624,4104153,0
1999-04-06,37.568,37.675,37.179,37.372,4207119,0
1999-04-07,37.372,37.771,37.225,37.624,4031165,0
1999-04-08,37.396,38.562,37.396,38.562,5372187,0
1999-04-09,38.416,38.862,38.163,38.862,4315492,0
1999-04-12,38.562,39.528,38.537,39.505,4835730,0
1999-04-13,39.179,39.251,38.887,39.105,5147087,0
1999-04-14,39.056,39.082,37.396,37.543,4848265,0
1999-04-15,37.543,37.624,36.486,36.557,7433973,0
1999-04-16,36.876,37.225,36.486,36.925,6724758,0
1999-04-19,36.973,37.179,35.241,35.783,7797669,0
1999-04-20,35.858,38.219,35.835,38.171,10304494,0
1999-04-21,38.171,39.95,38.145,39.95,9598967,0
1999-04-22,39.95,40.645,39.406,40.645,6570925,0
1999-04-23,40.449,40.645,40.149,40.351,4760778,0
1999-04-26,40.27,40.425,39.431,39.725,5788722,0
1999-04-27,40.123,40.839,39.751,40.425,6047243,0
1999-04-28,40.327,40.546,39.251,39.457,7636954,0
1999-04-29,39.334,39.629,38.934,39.131,7341819,0
1999-04-30,39.131,39.156,38.34,38.659,6565025,0
1999-05-03,38.633,38.862,38.194,38.762,11907477,0
1999-05-04,38.585,38.61,37.568,37.675,7818069,0
1999-05-05,37.722,37.842,36.801,37.275,8038503,0
1999-05-06,37.275,38.708,37.128,38.708,7493440,0
1999-05-07,38.684,38.708,37.869,38.121,3595956,0
1999-05-10,37.967,38.015,36.876,37.023,5744734,0
1999-05-11,37.048,37.103,36.705,36.801,5538306,0
1999-05-12,36.851,37.722,36.486,37.543,6350734,0
1999-05-13,37.543,37.918,36.801,37.771,4655848,0
1999-05-14,37.234,37.486,36.688,36.933,3652476,0
1999-05-17,36.641,36.765,36.289,36.494,4188199,0
1999-05-18,36.494,36.494,35.842,35.94,5024217,0
1999-05-19,36.337,37.137,36.337,37.137,5925353,0
1999-05-20,37.461,37.935,37.285,37.779,5654792,0
1999-05-21,37.779,37.779,36.59,36.787,4461712,0
1999-05-24,36.809,36.956,35.793,35.988,4162395,0
1999-05-25,35.395,36.095,34.923,34.923,6307485,0
1999-05-26,35.443,36.243,35.149,35.793,5768818,0
1999-05-27,35.966,36.289,35.645,35.89,6885717,0
1999-05-28,36.192,37.309,36.142,36.834,6130797,0
1999-06-01,36.765,37.208,36.519,36.834,4735957,0
1999-06-02,36.664,36.956,36.364,36.461,5466552,0
1999-06-03,36.765,37.257,36.688,37.257,5148069,0
1999-06-04,37.583,38.503,37.041,38.454,8137782,0
1999-06-07,38.177,38.408,37.885,38.154,3164434,0
1999-06-08,37.779,37.961,36.787,36.885,5095480,0
1999-06-09,37.063,37.063,36.461,36.519,4477682,0
1999-06-10,35.988,36.265,35.492,35.589,6683715,0
1999-06-11,35.793,36.59,35.768,36.142,5158880,0
1999-06-14,36.364,36.519,36.013,36.038,4088673,0
1999-06-15,36.038,36.436,35.842,36.071,2827273,0
1999-06-16,36.411,36.641,35.988,36.142,4230468,0
1999-06-17,35.842,36.738,35.744,36.566,3233979,0
1999-06-18,36.519,36.765,35.988,36.095,6101306,0
1999-06-21,36.095,36.095,35.721,35.82,2894605,0
1999-06-22,35.94,36.337,35.842,36.119,5150036,0
1999-06-23,35.842,36.013,35.622,35.988,2755270,0
1999-06-24,35.988,36.566,35.966,36.411,4263394,0
1999-06-25,36.436,36.688,35.966,36.038,4327042,0
1999-06-28,35.966,36.411,35.966,36.142,3268872,0
1999-06-29,36.168,37.38,36.142,37.38,5041661,0
1999-06-30,37.38,38.975,36.911,38.975,6864094,0
1999-07-01,38.723,38.779,38.129,38.748,4651669,0
1999-07-02,38.748,38.903,38.553,38.748,2366996,0
1999-07-06,38.382,39.097,38.129,38.529,4261426,0
1999-07-07,38.624,39.122,38.478,38.925,3647561,0
1999-07-08,38.529,38.65,38.055,38.055,4792234,0
1999-07-09,38.081,38.349,37.909,38.201,2417621,0
1999-07-12,38.503,38.779,38.382,38.748,2989710,0
1999-07-13,38.601,38.975,38.177,38.478,3840228,0
1999-07-14,38.478,38.503,37.909,38.228,3117250,0
1999-07-15,38.251,38.797,37.981,38.478,4857605,0
1999-07-16,38.503,38.779,38.105,38.779,4590476,0
1999-07-19,38.779,38.878,37.754,38.154,4126758,0
1999-07-20,38.177,38.478,37.935,38.349,8384998,0
1999-07-21,38.129,38.748,37.779,38.748,11540826,0
1999-07-22,38.903,39.569,38.797,39.122,13140127,0
1999-07-23,39.221,39.251,38.577,38.903,4094078,0
1999-07-26,38.797,38.878,38.503,38.674,4547229,0
1999-07-27,38.952,38.952,38.349,38.478,3846861,0
1999-07-28,38.177,38.277,37.935,38.081,3672630,0
1999-07-29,37.332,37.56,36.834,37.086,6269395,0
1999-07-30,37.11,37.137,36.217,36.217,4278137,0
1999-08-02,36.566,36.956,36.389,36.566,4373979,0
1999-08-03,37.332,37.779,37.016,37.461,4970399,0
1999-08-04,37.355,37.38,36.494,36.59,5671013,0
1999-08-05,36.519,36.542,36.013,36.119,4257006,0
1999-08-06,35.988,36.956,35.914,36.566,4360708,0
1999-08-09,36.617,37.163,36.617,37.016,4488247,0
1999-08-10,37.38,37.38,36.265,36.688,6102537,0
1999-08-11,36.688,37.11,36.641,36.787,5117597,0
1999-08-12,36.765,37.806,36.738,37.683,6696250,0
1999-08-13,38.145,38.813,38.064,38.813,7135146,0
1999-08-16,38.668,38.917,38.34,38.917,5886528,0
1999-08-17,39.091,39.26,38.788,39.212,5202871,0
1999-08-18,39.114,39.212,38.365,38.365,5404626,0
1999-08-19,38.292,38.292,37.746,38.219,5583282,0
1999-08-20,38.219,39.536,38.171,39.465,6925774,0
1999-08-23,39.691,40.465,39.658,40.407,9234529,0
1999-08-24,40.359,41.232,40.165,41.156,7511133,0
1999-08-25,41.059,42.23,41.059,42.182,7346486,0
1999-08-26,42.035,42.06,41.31,41.662,5480804,0
1999-08-27,41.286,41.432,40.734,40.759,5680352,0
1999-08-30,40.783,41.059,40.465,40.832,4597113,0
1999-08-31,40.961,41.639,40.709,40.783,5621864,0
1999-09-01,40.783,40.863,40.262,40.49,4546246,0
1999-09-02,39.838,40.01,39.716,39.889,6101060,0
1999-09-03,40.089,40.832,40.089,40.441,5603922,0
1999-09-07,40.514,40.939,40.441,40.612,5648649,0
1999-09-08,40.262,40.562,39.911,40.089,4664693,0
1999-09-09,39.838,40.407,39.743,40.212,5504892,0
1999-09-10,40.312,40.407,39.691,39.691,3892077,0
1999-09-13,39.49,39.985,39.49,39.612,3810981,0
1999-09-14,39.414,39.536,38.968,39.065,4418948,0
1999-09-15,39.465,39.587,38.74,38.762,5504892,0
1999-09-16,38.691,38.813,37.989,38.194,6245066,0
1999-09-17,38.57,38.57,38.292,38.316,7604025,0
1999-09-20,38.546,38.715,38.469,38.494,4091868,0
1999-09-21,38.292,38.316,37.446,37.493,6576819,0
1999-09-22,37.642,37.642,37.119,37.193,7490000,0
1999-09-23,37.396,37.396,36.346,36.346,7914154,0
1999-09-24,36.323,36.494,35.899,35.899,8047591,0
1999-09-27,36.395,36.973,36.323,36.696,7263425,0
1999-09-28,36.65,36.772,35.922,36.494,6680769,0
1999-09-29,36.696,37.193,36.527,36.573,5781596,0
1999-09-30,36.65,37.193,36.624,36.65,7740658,0
1999-10-01,36.747,37.568,36.747,37.493,8161371,0
1999-10-04,37.667,37.893,37.519,37.689,5166010,0
1999-10-05,37.722,37.869,37.048,37.568,7406941,0
1999-10-06,37.543,38.268,37.519,37.797,8511798,0
1999-10-07,37.918,38.04,37.568,37.592,5809119,0
1999-10-08,38.015,39.49,37.819,39.39,9913763,0
1999-10-11,39.293,39.635,39.114,39.243,5052479,0
1999-10-12,39.164,39.164,38.469,38.593,5669536,0
1999-10-13,38.617,38.917,37.893,38.015,6276033,0
1999-10-14,37.918,38.437,37.493,37.746,5644222,0
1999-10-15,37.689,37.771,37.094,37.216,5704676,0
1999-10-18,37.423,37.842,37.094,37.689,6023898,0
1999-10-19,38.871,39.889,38.715,39.788,9944729,0
1999-10-20,39.889,41.011,39.691,40.889,11240531,0
1999-10-21,40.889,42.134,40.562,41.808,12042389,0
1999-10-22,41.882,42.084,41.509,41.784,6350981,0
1999-10-25,41.483,42.035,41.084,41.979,5772013,0
1999-10-26,41.832,42.305,41.686,42.012,8699796,0
1999-10-27,41.954,41.954,41.18,41.603,5813789,0
1999-10-28,42.012,42.28,41.483,41.483,8756806,0
1999-10-29,41.856,42.459,41.686,41.784,7575767,0
1999-11-01,41.979,42.557,41.882,41.905,7008833,0
1999-11-02,41.931,42.305,40.783,40.889,9071113,0
1999-11-03,41.483,41.931,41.286,41.58,6140626,0
1999-11-04,41.882,42.28,41.856,42.012,7822245,0
1999-11-05,42.28,42.557,41.979,42.084,8459948,0
1999-11-08,42.109,42.23,41.457,41.662,5509066,0
1999-11-09,42.035,42.06,41.206,41.335,5176333,0
1999-11-10,40.889,41.286,40.783,41.084,6608277,0
1999-11-11,41.132,41.483,41.034,41.409,3411898,0
1999-11-12,41.595,41.719,40.921,41.501,3678034,0
1999-11-15,41.501,41.571,41.042,41.394,3960145,0
1999-11-17,42.346,42.744,42.142,42.246,6038397,0
1999-11-18,41.946,41.995,41.424,41.742,4259216,0
1999-11-19,41.742,42.068,41.501,42.068,3763557,0
1999-11-22,42.02,42.297,41.742,42.125,4041242,0
1999-11-23,41.946,41.972,41.394,41.621,5174365,0
1999-11-24,41.424,41.946,41.424,41.897,4426321,0
1999-11-26,41.995,42.02,41.271,41.271,1649426,0
1999-11-29,41.198,42.092,40.718,42.02,5009226,0
1999-11-30,41.694,41.874,41.424,41.501,4252581,0
1999-12-01,41.292,41.37,40.449,40.993,5633902,0
1999-12-02,40.474,40.521,39.596,40.028,8028425,0
1999-12-03,39.596,39.775,38.445,38.895,15630485,0
1999-12-06,38.399,39.17,38.219,38.723,8288914,0
1999-12-07,38.77,38.871,37.216,37.346,13417566,0
1999-12-08,37.119,37.324,36.095,36.486,12215885,0
1999-12-09,36.793,37.842,36.696,37.3,10655170,0
1999-12-10,37.998,38.047,37.3,37.746,7187982,0
1999-12-13,37.842,37.918,36.817,37.275,6668723,0
1999-12-14,36.903,38.268,36.793,37.675,7095092,0
1999-12-15,37.65,38.073,37.396,37.86,7425619,0
1999-12-16,38.268,38.292,37.372,37.842,7958387,0
1999-12-17,38.024,38.171,36.947,37.943,17929405,0
1999-12-20,37.568,37.6,36.168,36.787,7828141,0
1999-12-21,36.65,36.672,36.045,36.395,7140801,0
1999-12-22,36.346,37.094,36.323,36.624,7104919,0
1999-12-23,37.048,38.349,36.793,38.219,7135392,0
1999-12-27,38.171,39.097,37.893,39.097,5114405,0
1999-12-28,39.097,39.097,37.746,38.171,4194094,0
1999-12-29,38.469,38.469,36.903,36.973,3828674,0
1999-12-30,37.193,37.797,37.193,37.396,3007646,0
1999-12-31,37.396,37.746,37.25,37.3,1684815,0
2000-01-03,37.234,37.486,36.624,36.876,5704188,0
2000-01-04,36.444,36.624,35.509,35.534,9611255,0
2000-01-05,35.534,36.323,35.378,35.882,10111831,0
2000-01-06,36.119,37.568,36.038,37.032,6581488,0
2000-01-07,37.642,38.762,37.439,38.61,12119803,0
2000-01-10,38.684,38.762,37.616,37.616,6055843,0
2000-01-11,37.208,37.973,37.186,37.746,7560283,0
2000-01-12,37.543,38.024,37.257,37.388,6344102,0
2000-01-13,37.568,38.408,37.208,37.338,5724829,0
2000-01-14,37.568,37.746,37.137,37.461,6640960,0
2000-01-18,36.801,37.208,36.419,36.527,5983842,0
2000-01-19,36.395,36.826,36.243,36.65,6767026,0
2000-01-20,36.903,36.933,36.013,36.78,5926581,0
2000-01-21,36.696,36.696,35.835,35.94,10490768,0
2000-01-24,36.038,36.061,33.417,33.475,13889640,0
2000-01-25,33.547,34.768,33.417,34.107,15920214,0
2000-01-26,34.49,34.743,33.212,33.393,11662226,0
2000-01-27,33.498,33.571,32.195,32.195,15244177,0
2000-01-28,32.35,34.085,32.35,33.799,15162340,0
2000-01-31,34.085,34.694,33.116,34.409,11126258,0
2000-02-01,34.183,34.208,33.751,33.931,7469603,0
2000-02-02,34.208,34.516,33.977,34.159,7116225,0
2000-02-03,34.002,34.002,32.757,33.32,12578600,0
2000-02-04,33.238,33.442,32.733,32.832,8485506,0
2000-02-07,32.627,32.806,32.402,32.58,7153580,0
2000-02-08,32.961,33.191,32.504,32.832,7526367,0
2000-02-09,32.832,32.832,31.871,31.994,15263832,0
2000-02-10,31.918,32.148,31,31.205,13939528,0
2000-02-11,31.205,31.491,30.47,31.084,12573685,0
2000-02-14,30.877,31.405,30.772,31.153,9059316,0
2000-02-15,31.179,32.219,31.105,31.994,12119307,0
2000-02-16,32.219,32.35,31.692,32.047,11362172,0
2000-02-17,32.48,32.555,31.612,31.787,7095092,0
2000-02-18,31.512,31.692,30.854,31.084,10132230,0
2000-02-22,31.31,31.743,30.797,31.56,8978708,0
2000-02-23,31.361,31.439,30.545,30.545,10189976,0
2000-02-24,30.113,30.218,28.893,29.608,22746956,0
2000-02-25,29.121,29.145,28.233,28.893,16245333,0
2000-02-28,28.893,29.275,28.127,29.2,16634097,0
2000-02-29,29.405,29.476,28.616,28.893,12512250,0
2000-03-01,28.998,29.453,28.533,29.453,11546482,0
2000-03-02,29.301,30.088,29.145,29.576,8346662,0
2000-03-03,29.812,29.812,28.998,29.502,7119914,0
2000-03-06,29.275,29.275,28.21,28.305,9376818,0
2000-03-07,28.305,28.305,26.557,27.493,20306234,0
2000-03-08,27.167,28.795,26.987,28.512,15772769,0
2000-03-09,28.512,29.301,28.079,29.169,11876020,0
2000-03-10,29.169,29.608,28.053,28.46,10717100,0
2000-03-13,27.947,28.712,27.824,28.103,7080593,0
2000-03-14,28.819,29.957,28.795,29.2,12707615,0
2000-03-15,28.998,31.38,28.819,30.877,14769398,0
2000-03-16,32.072,32.302,31.692,32.047,18871831,0
2000-03-17,31.847,32.099,31.38,31.943,13521025,0
2000-03-20,31.994,32.099,31.537,31.847,8300216,0
2000-03-21,31.361,32.504,31.361,32.219,9863632,0
2000-03-22,32.456,33.009,31.994,33.009,12266263,0
2000-03-23,32.602,32.889,32.099,32.125,12766346,0
2000-03-24,29.301,29.707,28.183,28.998,47629419,0
2000-03-27,28.512,28.616,27.539,28.005,27778298,0
2000-03-28,27.876,28.893,27.85,28.893,22578373,0
2000-03-29,28.127,28.94,28.127,28.533,18057193,0
2000-03-30,28.33,28.736,28.233,28.41,12702701,0
2000-03-31,28.512,28.557,28.127,28.21,9846185,0
2000-04-03,28.357,29.2,28.103,28.998,13647094,0
2000-04-04,29.371,30.797,29.321,30.797,27061465,0
2000-04-05,30.495,31.105,30.015,31.105,17257056,0
2000-04-06,31,31.032,29.837,30.064,10194652,0
2000-04-07,30.592,30.649,29.633,29.731,7759334,0
2000-04-10,30.04,30.699,29.983,30.495,10313343,0
2000-04-11,30.495,31.465,30.363,31.405,10940231,0
2000-04-12,31.179,31.871,30.519,30.901,9250013,0
2000-04-13,30.519,30.877,30.015,30.592,8688736,0
2000-04-14,30.16,30.363,29.121,29.432,10406234,0
2000-04-17,30.363,31.31,30.316,31.105,14717789,0
2000-04-18,32.125,32.914,31.813,32.711,18424579,0
2000-04-19,32.711,33.166,32.375,33.009,9581025,0
2000-04-20,32.961,33.295,32.602,32.757,6924301,0
2000-04-24,32.711,33.907,32.711,33.676,8853631,0
2000-04-25,33.597,33.907,33.166,33.847,6924546,0
2000-04-26,33.751,33.751,32.914,33.212,6733357,0
2000-04-27,33.009,33.475,32.832,33.32,5844507,0
2000-04-28,33.212,33.32,32.889,33.116,6327146,0
2000-05-01,33.009,33.907,32.862,33.191,7150632,0
2000-05-02,32.961,33.952,32.936,33.799,6336238,0
2000-05-03,33.777,34.107,33.32,33.417,6240642,0
2000-05-04,33.32,33.751,33.036,33.344,3746103,0
2000-05-05,33.393,33.823,33.191,33.725,5211225,0
2000-05-08,34.107,35.224,33.777,35.224,11278126,0
2000-05-09,35.125,35.509,34.82,34.923,10025083,0
2000-05-10,34.923,34.923,34.159,34.313,10214309,0
2000-05-11,34.663,34.897,34.46,34.539,5696568,0
2000-05-12,34.564,34.589,34.002,34.313,5006032,0
2000-05-15,34.208,34.923,34.159,34.614,5501202,0
2000-05-16,34.718,35.103,34.614,35.045,6346807,0
2000-05-17,34.949,35.199,34.36,34.949,4309349,0
2000-05-18,34.865,35.737,34.84,35.534,7481398,0
2000-05-19,35.783,36.119,34.993,35.761,8691931,0
2000-05-22,36.119,36.142,34.313,34.993,7537918,0
2000-05-23,35.404,35.534,34.694,35.045,6894319,0
2000-05-24,35.33,36.265,35.149,36.243,10093158,0
2000-05-25,35.966,36.061,35.33,35.988,5563619,0
2000-05-26,36.061,36.192,35.404,35.509,3803117,0
2000-05-30,35.534,35.835,35.103,35.835,5178299,0
2000-05-31,35.94,36.243,35.558,36.061,5395535,0
2000-06-01,35.966,36.061,35.149,35.33,6428395,0
2000-06-02,35.249,35.249,33.238,33.847,11490206,0
2000-06-05,33.644,34.339,33.269,33.847,6532587,0
2000-06-06,33.644,34.132,33.442,33.907,3927710,0
2000-06-07,34.254,34.409,33.725,33.725,5035518,0
2000-06-08,33.725,34.208,33.393,34.183,4528309,0
2000-06-09,34.23,35.249,34.159,34.694,5044119,0
2000-06-12,34.949,35.199,34.107,34.159,4666904,0
2000-06-13,34.539,35.654,34.46,35.451,6630882,0
2000-06-14,36.013,36.217,35.713,36.168,6745894,0
2000-06-15,36.265,36.65,36.038,36.494,9792370,0
2000-06-16,36.289,36.444,36.013,36.086,9022946,0
2000-06-19,36.168,36.395,35.882,36.346,4380122,0
2000-06-20,36.419,36.444,35.476,35.681,5352773,0
2000-06-21,35.761,36.444,35.761,36.217,6277751,0
2000-06-22,36.168,36.168,35.558,35.681,4900853,0
2000-06-23,35.783,36.243,35.737,36.168,4715809,0
2000-06-26,37.208,38.478,37.077,38.478,19394280,0
2000-06-27,38.408,39.543,38.382,39.448,18165324,0
2000-06-28,39.065,39.605,38.992,39.522,10792049,0
2000-06-29,39.473,40.036,39.195,39.698,10576042,0
2000-06-30,39.473,41.077,38.862,41.051,19765846,0
2000-07-03,40.8,40.8,40.262,40.718,5861214,0
2000-07-05,40.62,40.872,40.235,40.692,8975026,0
2000-07-06,40.287,40.441,39.95,40.158,7114014,0
2000-07-07,40.082,40.645,40.01,40.188,7984438,0
2000-07-10,40.595,40.645,40.212,40.359,5339996,0
2000-07-11,40.036,40.465,39.88,40.359,8332899,0
2000-07-12,39.985,40.105,39.473,39.497,6969022,0
2000-07-13,39.268,39.293,38.277,38.382,9400413,0
2000-07-14,37.364,37.388,36.672,36.981,15454286,0
2000-07-17,37.461,38.585,37.257,37.998,10816622,0
2000-07-18,38.047,38.454,38.024,38.277,10179658,0
2000-07-19,38.228,38.562,37.364,37.543,6591564,0
2000-07-20,37.568,37.568,36.903,37.008,7297586,0
2000-07-21,37.008,37.642,36.65,37.163,9360104,0
2000-07-24,37.186,38.432,37.186,38.047,6974185,0
2000-07-25,38.099,38.177,37.364,37.667,7216491,0
2000-07-26,37.667,37.667,36.373,36.373,9032283,0
2000-07-27,36.55,37.439,36.494,37.008,8083473,0
2000-07-28,37.414,37.746,37.137,37.746,5943538,0
2000-07-31,37.746,37.842,37.257,37.486,7779730,0
2000-08-01,37.257,38.277,37.208,38.201,6192479,0
2000-08-02,38.251,38.968,37.973,38.887,6111875,0
2000-08-03,38.788,39.221,38.732,39.065,7016700,0
2000-08-04,38.934,38.968,38.408,38.909,4991775,0
2000-08-07,39.268,39.268,38.659,39.017,4682876,0
2000-08-08,38.887,39.268,38.562,38.934,5645944,0
2000-08-09,38.909,39.139,37.713,38.201,8706922,0
2000-08-10,38.585,39.422,38.382,39.243,7050857,0
2000-08-11,39.268,39.83,39.114,39.422,5513984,0
2000-08-14,39.473,39.629,38.909,39.195,3508717,0
2000-08-15,38.992,39.195,38.61,38.708,4044929,0
2000-08-16,39.017,39.543,38.992,39.422,3956464,0
2000-08-17,39.473,39.522,38.909,39.065,5800762,0
2000-08-18,39.221,39.318,38.529,38.968,6729426,0
2000-08-21,39.221,39.497,39.017,39.221,4504715,0
2000-08-22,39.293,39.543,39.139,39.497,3954493,0
2000-08-23,39.473,39.578,38.708,39.195,4219655,0
2000-08-24,38.708,39.04,38.61,38.909,4057955,0
2000-08-25,38.659,38.887,38.324,38.585,4546246,0
2000-08-28,38.201,39.04,38.073,38.3,6341154,0
2000-08-29,37.998,38.073,37.51,37.592,4793710,0
2000-08-30,37.186,37.51,36.876,36.876,5157656,0
2000-08-31,37.642,37.952,37.032,37.163,5777908,0
2000-09-01,37.388,37.568,37.137,37.439,3735786,0
2000-09-05,37.439,37.771,36.903,37.689,6509979,0
2000-09-06,37.998,37.998,37.616,37.689,6898499,0
2000-09-07,37.713,37.952,37.439,37.771,3241844,0
2000-09-08,37.592,38.201,37.592,38.177,4679440,0
2000-09-11,38.277,38.585,38.277,38.408,5031590,0
2000-09-12,38.862,39.065,38.562,39.065,4813367,0
2000-09-13,39.065,39.522,39.04,39.448,6013576,0
2000-09-14,39.422,39.422,38.732,38.788,5110473,0
2000-09-15,38.585,38.788,38.382,38.408,7697651,0
2000-09-18,37.486,37.893,37.137,37.234,9390822,0
2000-09-19,37.103,37.388,36.851,37.103,4839172,0
2000-09-20,37.137,37.486,36.494,36.801,6705587,0
2000-09-21,36.801,38.201,36.801,38.099,7187492,0
2000-09-22,38.61,39.04,38.251,38.762,6776854,0
2000-09-25,38.732,38.992,38.324,38.732,4888079,0
2000-09-26,38.732,38.934,37.819,38.201,5593353,0
2000-09-27,38.177,38.684,37.771,38.432,5293059,0
2000-09-28,38.529,38.992,37.568,37.746,7742380,0
2000-09-29,37.689,38.478,37.486,37.973,6465004,0
2000-10-02,38.073,38.099,37.285,37.667,5169449,0
2000-10-03,37.616,37.918,37.163,37.388,5403399,0
2000-10-04,37.186,37.893,36.494,36.494,8416698,0
2000-10-05,36.981,37.893,36.826,37.616,7952489,0
2000-10-06,37.568,38.047,36.876,37.309,5741536,0
2000-10-09,37.309,37.592,36.876,36.903,3580473,0
2000-10-10,37.338,38.408,37.008,38.251,7499586,0
2000-10-11,38.478,38.909,38.154,38.813,9684975,0
2000-10-12,38.732,39.398,38.251,39.221,11400757,0
2000-10-13,39.268,39.398,38.659,38.732,11188189,0
2000-10-16,38.732,39.343,38.562,39.195,6882771,0
2000-10-17,38.813,39.398,38.562,39.243,11088169,0
2000-10-18,38.61,39.114,38.024,38.099,8660966,0
2000-10-19,37.388,37.819,36.729,37.077,13465490,0
2000-10-20,36.981,37.486,36.801,37.137,7681923,0
2000-10-23,37.186,37.746,37.008,37.008,8860015,0
2000-10-24,37.032,37.364,36.624,37.055,7556105,0
2000-10-25,37.055,38.382,37.008,37.973,9386890,0
2000-10-26,37.893,38.358,37.616,37.642,6105975,0
2000-10-27,37.568,37.918,37.285,37.486,4800589,0
2000-10-30,37.842,38.228,37.51,38.154,5391601,0
2000-10-31,37.952,37.952,36.981,37.234,8571025,0
2000-11-01,37.186,37.257,36.061,36.78,11606936,0
2000-11-02,36.981,37.008,36.038,36.323,11534683,0
2000-11-03,36.47,37.257,36.086,37.055,7166604,0
2000-11-06,37.208,37.568,36.981,37.208,7154314,0
2000-11-07,37.186,37.543,36.672,37.234,6048476,0
2000-11-08,37.568,38.3,37.568,37.771,7539640,0
2000-11-09,37.771,38.121,36.78,37.819,6962146,0
2000-11-10,37.746,38.585,37.543,38.177,7457808,0
2000-11-13,38.073,38.529,37.285,37.616,7814382,0
2000-11-14,37.568,38.251,37.137,38.251,6566743,0
2000-11-15,38.099,38.408,37.893,38.408,5142911,0
2000-11-16,38.408,38.432,37.746,38.073,4414033,0
2000-11-17,38.408,38.633,38.228,38.585,6502115,0
2000-11-20,38.585,39.318,38.585,39.017,6767762,0
2000-11-21,39.139,39.698,38.839,39.651,8888525,0
2000-11-22,38.934,39.448,38.732,39.139,6751299,0
2000-11-24,39.139,39.139,38.121,38.562,3683442,0
2000-11-27,38.684,39.543,38.251,39.497,6730163,0
2000-11-28,39.725,40.62,39.543,40.62,13743423,0
2000-11-29,40.416,40.896,40.416,40.667,9275814,0
2000-11-30,40.667,41.759,40.465,40.562,18342259,0
2000-12-01,40.262,40.562,39.221,39.651,12808862,0
2000-12-04,38.887,40.562,38.887,40.39,7448961,0
2000-12-05,40.465,40.465,39.651,40.359,7693725,0
2000-12-06,39.651,40.058,38.762,38.992,10286557,0
2000-12-07,39.543,39.751,39.017,39.375,6139151,0
2000-12-08,38.788,39.422,38.788,39.091,7831583,0
2000-12-11,38.934,39.343,38.633,38.788,7167830,0
2000-12-12,38.762,39.751,38.732,39.343,8017366,0
2000-12-13,39.751,40.416,39.605,40.036,9259105,0
2000-12-14,40.058,40.335,39.629,40.262,8602481,0
2000-12-15,40.262,40.562,39.985,39.985,14242772,0
2000-12-18,39.985,40.235,39.473,39.985,7218946,0
2000-12-19,40.01,40.537,39.985,40.235,5533397,0
2000-12-20,40.335,41.255,40.312,40.822,11797876,0
2000-12-21,40.667,41.353,40.562,40.97,13392503,0
2000-12-22,41.148,41.378,40.822,41.171,8576921,0
2000-12-26,41.171,41.71,41.124,41.532,4310336,0
2000-12-27,41.171,42.477,41.171,41.759,7309870,0
2000-12-28,41.865,42.776,41.865,42.477,8161371,0
2000-12-29,42.499,42.956,42.368,42.597,6097129,0
2001-01-02,42.168,42.452,41.206,41.378,10880518,0
2001-01-03,41.759,42.043,39.698,40.058,13916428,0
2001-01-04,39.782,39.804,38.585,39.195,15901045,0
2001-01-05,39.522,40.514,38.839,39.698,11399033,0
2001-01-08,39.422,40.359,39.343,39.651,6782753,0
2001-01-09,39.751,40.158,39.522,39.928,7835023,0
2001-01-10,40.132,40.158,38.684,38.887,9245096,0
2001-01-11,38.934,39.114,37.388,37.486,10333982,0
2001-01-12,37.713,38.454,37.713,38.358,8321839,0
2001-01-16,38.201,38.503,37.952,38.201,7495900,0
2001-01-17,38.154,38.177,37.008,37.186,9617398,0
2001-01-18,37.568,38.503,37.543,38.121,11476198,0
2001-01-19,37.667,38.408,37.616,38.177,9689153,0
2001-01-22,38.633,38.909,38.047,38.251,9064229,0
2001-01-23,38.251,38.478,37.51,37.592,10428351,0
2001-01-24,37.186,37.208,36.65,36.729,13593275,0
2001-01-25,36.756,37.439,36.696,37.208,9712255,0
2001-01-26,37.616,37.918,37.208,37.285,8156208,0
2001-01-29,37.51,37.713,37.103,37.163,6390793,0
2001-01-30,37.309,37.713,37.103,37.163,6172326,0
2001-01-31,37.713,37.869,36.801,37.771,10561050,0
2001-02-01,37.771,38.251,37.771,38.073,7634252,0
2001-02-02,38.324,38.788,38.324,38.585,8016875,0
2001-02-05,38.659,38.839,37.998,38.099,6968537,0
2001-02-06,38.099,38.277,37.797,37.893,6332551,0
2001-02-07,38.201,38.659,37.973,38.478,6676349,0
2001-02-08,38.408,38.659,38.228,38.382,5778648,0
2001-02-09,38.762,38.934,38.503,38.529,7127037,0
2001-02-12,39.139,39.854,39.139,39.782,10992822,0
2001-02-13,39.543,39.725,39.139,39.293,10131984,0
2001-02-14,39.293,39.318,38.529,38.788,7077643,0
2001-02-15,38.839,38.934,38.099,38.324,9924575,0
2001-02-16,38.047,38.562,37.952,38.454,9689401,0
2001-02-20,38.503,39.091,38.503,39.065,6578541,0
2001-02-21,39.398,39.83,39.221,39.448,6844434,0
2001-02-22,39.448,39.725,38.708,39.268,6835097,0
2001-02-23,38.732,38.992,38.503,38.862,6817154,0
2001-02-26,38.862,39.065,38.382,38.968,6245313,0
2001-02-27,38.968,39.243,38.813,39.04,5439031,0
2001-02-28,39.114,39.854,39.114,39.605,8489191,0
2001-03-01,39.804,40.465,39.804,40.312,12625539,0
2001-03-02,40.416,40.645,39.629,40.335,8550872,0
2001-03-05,39.985,40.188,39.629,40.082,5259394,0
2001-03-06,39.985,39.985,39.243,39.398,7428812,0
2001-03-07,39.398,39.398,38.324,38.585,8507133,0
2001-03-08,38.585,39.88,38.432,39.83,9694557,0
2001-03-09,39.88,39.985,38.839,39.343,10169828,0
2001-03-12,39.343,39.473,38.478,38.633,8289156,0
2001-03-13,38.61,38.633,37.689,38.3,12216866,0
2001-03-14,38.201,38.201,37.461,37.952,8532689,0
2001-03-15,37.952,37.998,37.439,37.998,9175309,0
2001-03-16,37.842,38.3,37.234,37.439,13809036,0
2001-03-19,37.11,37.624,36.989,37.423,7075677,0
2001-03-20,37.38,37.568,36.903,36.947,7850259,0
2001-03-21,36.826,36.851,35.14,35.5,14588778,0
2001-03-22,35.036,35.811,34.053,35.729,16667763,0
2001-03-23,35.672,36.134,35.362,35.899,14095818,0
2001-03-26,35.606,35.606,34.597,34.743,20914447,0
2001-03-27,33.777,33.898,32.757,33.881,81150970,0
2001-03-28,33.977,35.133,33.977,35.111,39062077,0
2001-03-29,35.111,36.053,35.061,35.966,24548743,0
2001-03-30,36.217,36.297,35.492,35.597,19230368,0
2001-04-02,35.606,35.645,35.002,35.534,14096557,0
2001-04-03,35.282,35.69,34.915,35.045,13619569,0
2001-04-04,35.045,35.597,34.671,35.37,15169714,0
2001-04-05,35.37,36.217,35.036,36.168,16523514,0
2001-04-06,36.095,37.234,36.022,36.787,17712174,0
2001-04-09,36.973,37.128,36.696,37.128,12457449,0
2001-04-10,37.6,37.642,36.989,37.453,20043782,0
2001-04-11,37.241,37.461,36.756,36.965,18727580,0
2001-04-12,36.688,37.193,36.68,37.016,13353922,0
2001-04-16,37.234,37.806,37.041,37.683,7694949,0
2001-04-17,37.788,38.52,37.771,38.437,12394539,0
2001-04-18,38.437,38.437,37.309,38.235,15769327,0
2001-04-19,37.952,37.961,37.324,37.788,9057595,0
2001-04-20,37.405,37.722,36.998,37.486,10436215,0
2001-04-23,37.583,37.885,36.981,37.396,7926687,0
2001-04-24,37.642,37.806,37.461,37.65,9604865,0
2001-04-25,37.65,38.324,37.642,38.251,7979274,0
2001-04-26,38.154,38.943,37.675,38.887,13227117,0
2001-04-27,38.887,38.943,38.416,38.813,10880271,0
2001-04-30,39.025,39.351,38.983,39.26,10644355,0
2001-05-01,39.309,39.716,39.17,39.39,11239547,0
2001-05-02,39.39,39.88,38.992,39.673,13113829,0
2001-05-03,39.767,39.767,39.091,39.375,7818561,0
2001-05-04,39.381,39.821,39.309,39.782,6939290,0
2001-05-07,39.959,40.042,39.62,39.919,7680944,0
2001-05-08,39.919,39.919,39.473,39.864,6446822,0
2001-05-09,39.864,40.036,39.473,39.985,11157222,0
2001-05-10,39.985,40.074,39.513,39.569,15319372,0
2001-05-11,39.682,39.804,39.465,39.578,8749431,0
2001-05-14,39.658,39.88,39.629,39.796,5014631,0
2001-05-15,39.796,39.864,39.212,39.505,11063593,0
2001-05-16,39.673,40.743,39.431,40.604,13708772,0
2001-05-17,40.529,41.18,40.244,40.97,12190327,0
2001-05-18,41.509,41.509,40.474,41.1,14144723,0
2001-05-21,40.896,41.084,40.425,40.952,9518853,0
2001-05-22,40.952,41.051,40.188,40.287,7981978,0
2001-05-23,40.514,40.595,39.635,39.775,12496034,0
2001-05-24,40.042,40.042,39.39,39.658,12965648,0
2001-05-25,39.743,39.775,39.457,39.578,5360146,0
2001-05-29,39.578,39.919,39.473,39.651,10428594,0
2001-05-30,39.821,39.919,39.268,39.513,11435894,0
2001-05-31,39.838,39.847,39.228,39.457,10092173,0
2001-06-01,39.457,39.959,39.309,39.88,9789911,0
2001-06-04,39.88,40.939,39.872,40.75,11249623,0
2001-06-05,40.889,41.701,40.889,41.587,12968598,0
2001-06-06,41.587,42.117,41.509,41.954,12842529,0
2001-06-07,41.954,42.101,41.774,41.938,11080801,0
2001-06-08,41.816,41.913,41.124,41.516,6694039,0
2001-06-11,41.18,41.37,40.725,41.255,7705027,0
2001-06-12,41.224,41.509,41.002,41.424,9499689,0
2001-06-13,41.14,41.509,41.1,41.271,7153948,0
2001-06-14,41.612,41.679,41.301,41.432,6469922,0
2001-06-15,41.432,42.523,41.424,42.353,12771508,0
2001-06-18,41.913,42.915,41.905,42.346,8036777,0
2001-06-19,42.758,43.436,42.565,43.362,10939247,0
2001-06-20,43.624,44.112,43.541,43.631,11206249,0
2001-06-21,43.378,43.73,42.897,43.151,9783643,0
2001-06-22,42.321,42.964,41.963,42.637,12872998,0
2001-06-25,42.117,42.565,41.931,41.995,13077458,0
2001-06-26,41.548,42.199,41.093,41.595,11255522,0
2001-06-27,41.913,41.913,41.189,41.263,11882902,0
2001-06-28,40.939,42.8,40.896,42.483,10195508,0
2001-06-29,42.329,42.573,39.985,40.658,19496266,0
2001-07-02,40.776,42.271,40.776,41.662,11280708,0
2001-07-03,41.67,41.75,41.241,41.539,3940732,0
2001-07-05,41.108,41.539,41.1,41.432,5900781,0
2001-07-06,41.163,41.224,40.692,41.026,7049874,0
2001-07-09,41.509,42.523,40.839,42.419,10967511,0
2001-07-10,42.28,43.013,41.913,42.729,10397141,0
2001-07-11,43.136,43.704,42.809,43.533,15332394,0
2001-07-12,43.533,43.738,42.791,43.005,14372155,0
2001-07-13,42.809,43.646,42.809,43.174,6885473,0
2001-07-16,43.174,43.947,42.989,43.73,8287069,0
2001-07-17,43.183,44.745,42.321,44.69,15019811,0
2001-07-18,44.583,44.698,43.784,44.274,14951374,0
2001-07-19,44.518,44.698,43.752,44.112,11427295,0
2001-07-20,43.843,44.673,43.631,44.348,8726703,0
2001-07-23,44.143,44.234,43.469,43.624,6153894,0
2001-07-24,43.378,43.9,42.835,42.897,8812834,0
2001-07-25,43.013,43.338,42.443,42.889,11337598,0
2001-07-26,42.402,43.499,42.402,43.289,7368725,0
2001-07-27,43.297,43.541,42.939,43.144,5753088,0
2001-07-30,43.151,43.231,42.443,43.07,6549421,0
2001-07-31,43.07,44.265,42.849,44.029,10401931,0
2001-08-01,44.029,44.095,43.297,43.784,8246766,0
2001-08-02,43.784,43.947,42.98,43.289,7089318,0
2001-08-03,43.378,43.744,43.036,43.608,5856179,0
2001-08-06,43.704,43.99,43.151,43.429,7732179,0
2001-08-07,42.849,43.939,42.767,43.932,6658282,0
2001-08-08,43.297,44.104,43.297,43.713,5313456,0
2001-08-09,43.624,43.99,43.541,43.835,5977943,0
2001-08-10,44.029,44.803,43.916,44.778,10276482,0
2001-08-13,44.778,45.561,44.778,45.331,10761945,0
2001-08-14,45.577,46.433,45.535,46.38,14132681,0
2001-08-15,46.511,46.878,46.227,46.389,13178093,0
2001-08-16,46.041,46.062,44.421,44.673,14101100,0
2001-08-17,44.705,44.861,43.174,43.744,16148511,0
2001-08-20,43.947,44.762,43.947,44.64,10940110,0
2001-08-21,43.947,44.714,43.947,44.192,9738056,0
2001-08-22,44.257,44.681,43.891,44.583,8180908,0
2001-08-23,43.99,44.844,43.981,44.469,6803518,0
2001-08-24,44.201,44.762,44.175,44.437,7029480,0
2001-08-27,44.356,44.552,44.192,44.234,4802799,0
2001-08-28,44.12,44.339,43.704,43.843,5419124,0
2001-08-29,43.843,43.916,43.248,43.362,5835663,0
2001-08-30,43.371,43.947,42.98,43.209,7188841,0
2001-08-31,43.297,43.297,42.565,42.897,8504429,0
2001-09-04,45.047,46.234,44.762,45.699,22403035,0
2001-09-05,45.128,45.983,44.966,45.771,14484831,0
2001-09-06,45.983,46.52,45.699,46.34,17767588,0
2001-09-07,45.414,45.779,44.681,45.354,11157593,0
2001-09-10,45.331,45.779,44.803,45.267,8241359,0
2001-09-17,46.389,46.389,44.607,45.43,15046598,0
2001-09-18,44.396,44.762,43.436,44.356,16425584,0
2001-09-19,44.356,44.365,42.402,43.575,14663239,0
2001-09-20,42.729,43.331,42.606,42.606,11469931,0
2001-09-21,41.1,44.762,40.854,42.515,20713797,0
2001-09-24,43.663,43.784,42.117,42.653,15878193,0
2001-09-25,42.653,43.256,42.321,43.085,11017888,0
2001-09-26,43.484,44.054,42.809,44.054,11173196,0
2001-09-27,44.135,44.794,43.761,44.339,12292799,0
2001-09-28,44.923,45.088,44.274,45.088,12997594,0
2001-10-01,45.088,45.128,44.396,45.104,10323413,0
2001-10-02,44.396,44.883,43.752,44.753,11974071,0
2001-10-03,44.029,44.313,43.174,44.167,13327135,0
2001-10-04,44.762,44.966,44.175,44.313,10042779,0
2001-10-05,44.437,45.331,44.404,45.161,8202902,0
2001-10-08,44.966,45.64,44.803,45.388,6662953,0
2001-10-09,45.371,45.414,44.861,45.12,4994726,0
2001-10-10,44.812,45.765,44.762,45.608,7735869,0
2001-10-11,44.883,45.111,43.87,44.714,13022539,0
2001-10-12,44.356,45.154,44.192,45.047,6877363,0
2001-10-15,44.883,45.348,44.648,45.348,5912820,0
2001-10-16,45.577,46.47,45.331,46.202,17357808,0
2001-10-17,46.757,47.327,46.389,47.016,15180527,0
2001-10-18,47.206,47.529,46.919,47.269,10915901,0
2001-10-19,47.269,47.692,47.041,47.545,8618206,0
2001-10-22,47.374,48.082,47.367,47.993,11260434,0
2001-10-23,48.001,48.279,47.545,47.896,8745871,0
2001-10-24,47.903,48.557,47.813,48.229,10549622,0
2001-10-25,47.856,48.082,47.041,47.993,7487542,0
2001-10-26,47.856,48.01,47.408,47.749,6735077,0
2001-10-29,47.327,48.401,47.26,47.661,7626881,0
2001-10-30,47.864,48.099,46.961,47.082,9998298,0
2001-10-31,47.082,47.603,46.837,47.13,8508357,0
2001-11-01,46.861,48.287,46.822,47.912,8304023,0
2001-11-02,47.912,48.167,47.661,48.001,5417405,0
2001-11-05,48.115,48.246,47.26,47.594,9194107,0
2001-11-06,47.799,48.019,47.162,48.019,8395071,0
2001-11-07,48.019,48.708,47.611,47.813,9047889,0
2001-11-08,48.32,48.67,47.732,48.019,9008079,0
2001-11-09,48.019,48.653,47.953,48.472,7044713,0
2001-11-12,48.099,48.661,47.903,48.035,5375379,0
2001-11-13,48.099,48.661,48.082,48.548,6972220,0
2001-11-14,48.548,49.034,48.27,48.888,8079293,0
2001-11-15,49.034,49.393,48.572,48.708,4404576,0
2001-11-16,48.834,48.946,48.325,48.766,7059582,0
2001-11-19,48.678,48.913,48.22,48.749,7358284,0
2001-11-20,48.341,49.524,48.22,49.465,9017786,0
2001-11-21,49.239,49.604,49.164,49.524,7543207,0
2001-11-23,49.155,49.62,49.132,49.62,3050529,0
2001-11-26,49.62,49.62,48.84,49.239,7607219,0
2001-11-27,48.834,49.425,48.758,48.84,8454540,0
2001-11-28,48.834,49.018,48.749,48.825,8941484,0
2001-11-29,47.896,48.187,47.206,47.594,15334729,0
2001-11-30,47.391,47.448,46.805,47.408,16868168,0
2001-12-03,47.058,47.807,47.041,47.457,10084188,0
2001-12-04,46.796,46.919,46.348,46.577,15275141,0
2001-12-05,46.779,46.779,45.983,46.062,16050210,0
2001-12-06,45.657,46.309,45.178,45.309,15740207,0
2001-12-07,45.104,46.251,45.104,46.104,12941563,0
2001-12-10,45.983,46.016,45.185,45.185,11025507,0
2001-12-11,45.494,46.332,45.371,45.69,13976876,0
2001-12-12,45.577,45.926,45.379,45.617,13704842,0
2001-12-13,45.625,46.193,45.455,45.765,11206370,0
2001-12-14,46.024,46.154,45.765,45.821,8252664,0
2001-12-17,46.024,46.878,45.903,45.941,10025208,0
2001-12-18,46.553,46.586,46.097,46.219,9082536,0
2001-12-19,46.348,47.197,46.243,46.961,8574590,0
2001-12-20,47.105,47.879,46.984,47.457,10096596,0
2001-12-21,47.903,48.653,47.652,48.594,16946191,0
2001-12-24,48.594,48.628,48.35,48.393,2978157,0
2001-12-26,48.066,48.978,48.058,48.565,4909944,0
2001-12-27,48.296,48.905,48.296,48.848,5578612,0
2001-12-28,48.848,48.955,48.637,48.715,4976049,0
2001-12-31,48.586,48.687,47.92,48.099,6091970,0
2002-01-02,47.937,48.261,46.861,47.773,8514502,0
2002-01-03,47.773,47.799,47.105,47.757,7877903,0
2002-01-04,47.757,47.937,47.162,47.318,5871294,0
2002-01-07,47.122,47.611,47.007,47.097,5505504,0
2002-01-08,47.269,47.284,46.389,46.788,5536466,0
2002-01-09,46.348,47.041,46.188,46.318,7976078,0
2002-01-10,46.121,47.52,46.062,47.43,6519440,0
2002-01-11,47.269,47.545,47.001,47.391,6332799,0
2002-01-14,47.757,48.279,47.577,47.953,6619578,0
2002-01-15,48.123,48.367,47.724,48.158,7571340,0
2002-01-16,48.296,48.825,48.019,48.019,7786488,0
2002-01-17,48.489,48.817,48.195,48.695,6870852,0
2002-01-18,48.695,48.913,48.522,48.586,10996019,0
2002-01-22,48.594,48.708,47.628,48.115,11798857,0
2002-01-23,48.123,48.237,47.514,47.838,8921945,0
2002-01-24,47.206,47.374,46.992,47.236,8381310,0
2002-01-25,47.244,47.367,46.878,46.919,6757565,0
2002-01-28,46.805,47.188,46.692,47.049,6495846,0
2002-01-29,47.122,47.807,46.243,46.536,7169304,0
2002-01-30,46.553,46.952,46.309,46.553,9731545,0
2002-01-31,46.562,46.837,46.234,46.805,7963551,0
2002-02-01,46.601,47.473,46.601,46.878,7250772,0
2002-02-04,46.837,46.968,45.577,45.829,9403848,0
2002-02-05,45.178,45.862,44.518,45.17,15653830,0
2002-02-06,45.17,45.983,45.17,45.478,8806565,0
2002-02-07,45.478,46.47,45.414,45.975,8542518,0
2002-02-08,45.625,46.44,44.966,46.294,8039358,0
2002-02-11,46.294,47.082,46.188,46.433,5460408,0
2002-02-12,46.433,46.701,46.062,46.633,5856426,0
2002-02-13,47.367,47.929,47.162,47.277,8946275,0
2002-02-14,47.206,47.244,46.433,46.633,8711712,0
2002-02-15,46.961,47.277,46.389,46.586,8279943,0
2002-02-19,46.788,46.878,46.188,46.325,6159426,0
2002-02-20,46.788,47.611,46.52,47.3,6626582,0
2002-02-21,47.408,47.976,47.146,47.206,8641922,0
2002-02-22,47.206,48.434,47.162,48.341,9590612,0
2002-02-25,48.8,48.854,48.341,48.586,10311006,0
2002-02-26,48.586,49.034,48.22,48.84,9544658,0
2002-02-27,49.009,49.272,48.8,49.018,8364357,0
2002-02-28,49.026,49.62,48.929,49.564,7911939,0
2002-03-01,49.564,50.786,49.318,50.543,11306758,0
2002-03-04,50.866,50.866,50.379,50.395,9807358,0
2002-03-05,50.395,50.587,49.736,49.899,9460861,0
2002-03-06,50.29,51.1,50.135,50.88,8803497,0
2002-03-07,51.681,52.167,51.499,51.776,13771192,0
2002-03-08,52.413,52.485,51.354,51.81,12734773,0
2002-03-11,51.81,52.413,51.608,51.932,8839376,0
2002-03-12,51.932,51.932,51.248,51.801,9222489,0
2002-03-13,51.801,52.096,51.477,52.006,7618770,0
2002-03-14,52.006,52.649,51.842,52.398,9256158,0
2002-03-15,52.737,53.282,52.452,52.576,16677346,0
2002-03-18,52.657,53.023,52.331,52.625,10135666,0
2002-03-19,52.698,53.471,52.657,53.299,8239643,0
2002-03-20,53.299,53.299,52.365,52.485,8856702,0
2002-03-21,52.331,52.885,51.835,52.737,8303041,0
2002-03-22,52.534,53.211,52.389,52.778,6860654,0
2002-03-25,52.778,53.626,52.372,52.372,7990580,0
2002-03-26,52.534,53.015,52.38,52.665,7414188,0
2002-03-27,52.86,53.282,52.754,53.015,7799759,0
2002-03-28,53.015,53.308,52.762,52.86,6886579,0
2002-04-01,52.251,53.137,52.209,52.584,10058016,0
2002-04-02,52.413,52.933,52.218,52.452,6411678,0
2002-04-03,52.657,52.737,51.923,52.104,8589331,0
2002-04-04,51.695,52.29,51.291,51.664,10409919,0
2002-04-05,51.664,51.868,51.109,51.314,8856947,0
2002-04-08,51.109,51.713,50.907,51.583,7494301,0
2002-04-09,51.875,51.923,51.2,51.274,9547974,0
2002-04-10,51.2,51.681,51.109,51.631,8905728,0
2002-04-11,51.47,51.835,51.028,51.028,9170145,0
2002-04-12,51.028,51.153,50.379,51.006,7142031,0
2002-04-15,51.354,51.436,50.281,50.587,8189385,0
2002-04-16,51.274,52.045,50.475,51.484,12285925,0
2002-04-17,51.109,51.655,50.509,50.88,12245371,0
2002-04-18,50.88,52.485,50.786,52.322,9946201,0
2002-04-19,52.657,52.698,52.167,52.485,8130530,0
2002-04-22,52.259,52.365,51.329,51.55,8732847,0
2002-04-23,51.754,52.045,51.036,51.109,8231040,0
2002-04-24,51.427,52.762,51.378,51.768,8514626,0
2002-04-25,51.638,52.413,51.517,51.6,8317048,0
2002-04-26,51.47,52.444,51.395,51.768,6682243,0
2002-04-29,51.517,52.006,51.2,51.2,7794108,0
2002-04-30,51.209,52.331,51.135,51.974,10220204,0
2002-05-01,52.062,52.598,51.982,52.045,8744890,0
2002-05-02,51.884,52.251,51.722,52.251,6611098,0
2002-05-03,52.152,52.226,51.314,51.623,7420948,0
2002-05-06,51.801,52.03,50.5,50.543,6901571,0
2002-05-07,50.543,50.701,49.018,49.173,15754337,0
2002-05-08,49.304,49.833,48.149,49.564,15785428,0
2002-05-09,49.441,50.361,49.272,49.945,7361846,0
2002-05-10,49.728,50.997,49.728,50.337,7274241,0
2002-05-13,50.273,50.949,49.972,50.328,7477960,0
2002-05-14,49.85,50.012,49.001,49.677,14010917,0
2002-05-15,49.06,49.441,48.834,49.026,12169071,0
2002-05-16,49.224,49.524,49.034,49.279,8865302,0
2002-05-17,48.586,50.135,48.586,50.029,7866359,0
2002-05-20,50.029,50.029,48.993,49.197,8541414,0
2002-05-21,49.362,49.783,49.255,49.354,6479505,0
2002-05-22,50.379,50.941,49.873,50.457,11729191,0
2002-05-23,50.457,50.786,49.728,50.258,11071092,0
2002-05-24,50.258,50.558,49.833,49.972,6930200,0
2002-05-28,49.929,50.135,49.686,49.816,6274434,0
2002-05-29,50.021,50.173,49.85,49.936,5998953,0
2002-05-30,49.362,50.328,49.336,49.945,9306899,0
2002-05-31,50.159,50.612,49.912,49.929,6952191,0
2002-06-03,49.728,50.249,48.834,48.871,7729476,0
2002-06-04,48.426,48.775,47.847,48.341,12606984,0
2002-06-05,48.167,48.628,47.864,48.513,8549889,0
2002-06-06,48.715,48.825,47.489,47.813,7530425,0
2002-06-07,47.122,47.74,46.984,47.457,10427608,0
2002-06-10,47.661,48.401,47.327,48.019,6290038,0
2002-06-11,47.813,47.813,46.38,46.788,10943672,0
2002-06-12,47.082,47.188,45.738,46.586,10321698,0
2002-06-13,46.104,47.43,46.024,46.724,8449997,0
2002-06-14,46.389,46.902,45.829,46.243,10437929,0
2002-06-17,46.234,46.911,46.154,46.757,7115488,0
2002-06-18,46.389,46.594,45.69,45.95,12169315,0
2002-06-19,45.657,46.348,45.632,45.876,11509864,0
2002-06-20,45.494,45.779,44.705,44.794,12432507,0
2002-06-21,44.151,44.64,42.729,43.136,24247705,0
2002-06-24,43.216,44.615,42.443,44.054,12589416,0
2002-06-25,44.387,45.007,43.151,43.411,11531243,0
2002-06-26,42.402,44.518,42.321,44.063,12571349,0
2002-06-27,44.063,44.339,43.297,44.282,12031208,0
2002-06-28,43.827,44.217,42.523,42.531,18468080,0
2002-07-01,42.076,42.523,40.947,41.1,13777829,0
2002-07-02,41.792,42.321,41.14,42.003,16303571,0
2002-07-03,42.321,43.216,41.954,43.094,11843459,0
2002-07-05,43.094,44.64,42.964,44.428,5483017,0
2002-07-08,44.437,44.56,43.499,43.608,11408126,0
2002-07-09,43.687,43.947,42.402,42.826,12202491,0
2002-07-10,42.402,42.402,40.521,40.939,19908132,0
2002-07-11,39.959,41.63,39.959,41.492,19438886,0
2002-07-12,41.816,41.816,40.235,41.1,11063593,0
2002-07-15,40.287,40.441,37.077,39.88,25277372,0
2002-07-16,40.204,42.199,39.716,40.776,16834255,0
2002-07-17,42.076,42.565,40.783,41.701,12041285,0
2002-07-18,41.362,41.792,40.327,40.474,12482148,0
2002-07-19,33.777,35.89,33.734,34.062,62299287,0
2002-07-22,33.856,35.483,33.693,34.614,32372582,0
2002-07-23,35.079,37.193,34.915,35.875,24558694,0
2002-07-24,35.94,39.716,35.811,38.822,26523777,0
2002-07-25,38.779,40.652,38.129,39.635,17666218,0
2002-07-26,40.244,40.449,39.39,40.374,13057187,0
2002-07-29,40.692,41.832,39.796,41.719,17548382,0
2002-07-30,41.14,42.321,40.854,41.457,18734097,0
2002-07-31,41.386,43.136,40.244,43.136,20658016,0
2002-08-01,43.136,43.144,41.67,41.848,14019393,0
2002-08-02,42.402,43.533,41.84,42.523,13369279,0
2002-08-05,42.729,42.729,40.49,40.776,11251341,0
2002-08-06,41.301,42.645,41.263,41.571,9720241,0
2002-08-07,41.913,42.758,41.483,42.737,11227384,0
2002-08-08,43.078,44.583,42.483,44.413,11378148,0
2002-08-09,44.029,44.745,43.461,44.365,8297269,0
2002-08-12,43.87,44.723,43.461,44.421,6702638,0
2002-08-13,44.029,44.723,43.378,43.436,7457562,0
2002-08-14,43.533,45.17,42.744,45.17,10146974,0
2002-08-15,45.577,45.975,45.07,45.552,10596067,0
2002-08-16,45.57,45.795,44.883,45.024,9571936,0
2002-08-19,44.771,45.885,44.762,45.494,7879260,0
2002-08-20,45.088,45.354,44.217,44.681,7903093,0
2002-08-21,44.999,45.478,43.583,44.673,9911677,0
2002-08-22,44.844,45.894,44.56,45.738,7014242,0
2002-08-23,45.738,45.862,44.356,44.615,5816000,0
2002-08-26,44.753,45.43,44.192,45.34,5279541,0
2002-08-27,45.527,45.983,44.25,44.56,7289352,0
2002-08-28,44.356,44.656,43.947,44.242,6190880,0
2002-08-29,43.827,44.493,43.663,44.079,6076488,0
2002-08-30,43.6,44.705,43.477,44.201,7269323,0
2002-09-03,43.852,44.071,42.744,42.876,10197352,0
2002-09-04,43.338,44.486,43.053,44.226,9903196,0
2002-09-05,44.226,44.736,43.419,44.29,8244676,0
2002-09-06,44.844,44.916,44.356,44.698,6733974,0
2002-09-09,44.151,45.34,44.112,44.923,8524086,0
2002-09-10,45.047,45.17,44.477,45.079,6431094,0
2002-09-11,45.779,45.779,45.128,45.154,4311929,0
2002-09-12,44.356,44.681,43.722,43.923,7230374,0
2002-09-13,43.583,44.339,43.419,44.063,7181349,0
2002-09-16,44.063,44.753,43.663,44.681,5011437,0
2002-09-17,44.681,44.999,43.452,43.615,8064916,0
2002-09-18,43.199,44.452,43.183,43.827,7498234,0
2002-09-19,43.136,43.704,42.159,42.289,8801286,0
2002-09-20,42.289,42.931,42.28,42.565,17428462,0
2002-09-23,41.913,43.216,41.874,43.013,7627125,0
2002-09-24,42.239,44.029,42.208,43.631,11893466,0
2002-09-25,44.151,44.192,43.094,43.663,10598773,0
2002-09-26,44.104,45.292,43.852,45.2,10246747,0
2002-09-27,44.999,45.699,44.599,44.844,11154274,0
2002-09-30,44.151,44.591,43.704,44.013,11867666,0
2002-10-01,44.723,45.821,44.192,45.821,13438948,0
2002-10-02,46.805,47.937,46.805,47.448,17504765,0
2002-10-03,47.57,48.107,46.594,47.188,12167961,0
2002-10-04,47.188,47.269,45.975,46.348,10799789,0
2002-10-07,46.348,47.391,45.992,46.146,9803060,0
2002-10-08,46.717,47.976,46.294,47.603,11273583,0
2002-10-09,46.796,47.001,45.3,45.738,16576102,0
2002-10-10,45.17,46.44,44.437,46.227,12751603,0
2002-10-11,46.415,46.594,45.015,46.146,13624234,0
2002-10-14,46.154,47.122,46.154,47.067,10470497,0
2002-10-15,47.896,48.653,46.749,48.472,19656739,0
2002-10-16,48.261,48.67,47.489,47.937,10359542,0
2002-10-17,48.426,48.993,48.058,48.993,9474499,0
2002-10-18,48.341,48.834,48.181,48.304,9887470,0
2002-10-21,48.426,49.89,48.35,49.736,11247286,0
2002-10-22,49.483,49.736,47.367,48.687,15948965,0
2002-10-23,47.871,48.099,46.188,47.162,15346279,0
2002-10-24,47.162,47.83,46.146,46.968,9191402,0
2002-10-25,46.976,47.327,46.463,47.007,7666320,0
2002-10-28,47.188,47.335,46.309,46.61,5686004,0
2002-10-29,46.407,46.701,45.463,45.779,9361087,0
2002-10-30,46.163,46.911,46.033,46.633,8529246,0
2002-10-31,46.667,48.019,46.658,47.813,12181479,0
2002-11-01,47.473,48.019,46.765,47.684,8093176,0
2002-11-04,48.426,48.505,47.505,47.782,7151242,0
2002-11-05,47.79,48.834,47.79,48.741,6737043,0
2002-11-06,48.749,49.85,48.099,49.051,12035387,0
2002-11-07,49.06,49.155,48.35,48.741,6595620,0
2002-11-08,48.913,49.597,48.791,49.051,8668953,0
2002-11-11,49.051,49.638,48.434,48.834,9439356,0
2002-11-12,48.993,49.327,48.586,48.848,7816714,0
2002-11-13,48.834,49.263,48.019,48.775,8822542,0
2002-11-14,49.132,49.456,48.834,49.206,5739696,0
2002-11-15,49.034,49.14,48.67,48.955,8183612,0
2002-11-18,48.749,48.993,48.082,48.082,8173657,0
2002-11-19,48.019,48.22,47.545,47.856,9220892,0
2002-11-20,47.692,48.834,47.497,48.834,6543644,0
2002-11-21,48.834,49.076,48.074,48.409,9423383,0
2002-11-22,48.409,48.732,47.603,47.652,10762312,0
2002-11-25,47.335,48.091,47.001,47.724,7790177,0
2002-11-26,47.007,47.408,45.821,45.91,10750150,0
2002-11-27,46.269,47.327,46.146,46.992,7695318,0
2002-11-29,46.992,46.992,46.041,46.407,4887463,0
2002-12-02,46.057,46.062,44.151,45.331,19873357,0
2002-12-03,45.331,45.941,45.17,45.439,9703285,0
2002-12-04,45.439,46.449,45.309,46.171,8459948,0
2002-12-05,46.34,46.34,45.309,45.472,6725495,0
2002-12-06,44.762,45.326,44.607,44.982,8323069,0
2002-12-09,44.829,45.527,44.681,45.217,7819787,0
2002-12-10,45.455,45.485,44.762,45.463,9282205,0
2002-12-11,45.088,45.885,45.088,45.716,6762108,0
2002-12-12,45.724,45.724,44.69,44.803,8132375,0
2002-12-13,44.812,45.111,44.306,44.69,7497621,0
2002-12-16,44.575,45.259,44.313,45.234,8833108,0
2002-12-17,44.723,44.762,44.151,44.493,8041941,0
2002-12-18,44.143,44.413,43.274,43.704,10084429,0
2002-12-19,43.281,44.095,43.281,43.469,6731025,0
2002-12-20,43.908,44.673,43.744,44.373,13027819,0
2002-12-23,44.673,44.673,43.99,44.356,6289422,0
2002-12-24,44.151,45.079,44.151,44.681,4095676,0
2002-12-26,44.729,44.883,43.696,43.835,5608468,0
2002-12-27,43.744,44.071,43.136,43.224,5293428,0
2002-12-30,43.297,44.054,43.216,43.77,6715910,0
2002-12-31,43.784,44.087,43.338,43.713,7768549,0
2003-01-02,44.151,45.079,43.827,45.031,7962075,0
2003-01-03,45.577,46.34,45.577,46.234,10714639,0
2003-01-06,46.033,46.837,45.869,46.676,7272884,0
2003-01-07,46.47,46.487,45.494,45.625,7950276,0
2003-01-08,45.625,45.876,45.128,45.354,6817400,0
2003-01-09,45.876,46.47,45.51,46.269,7310732,0
2003-01-10,46.269,46.594,45.845,46.553,6381825,0
2003-01-13,46.553,46.553,45.379,45.608,9312675,0
2003-01-14,45.25,45.959,45.241,45.869,6128581,0
2003-01-15,46.062,46.071,44.656,44.762,9533847,0
2003-01-16,45.331,45.371,44.079,44.502,9536058,0
2003-01-17,44.511,44.883,44.381,44.591,6916069,0
2003-01-21,45.007,45.577,43.784,43.939,11887448,0
2003-01-22,43.939,44.552,43.484,43.947,11830806,0
2003-01-23,44.313,44.723,44.151,44.599,8292103,0
2003-01-24,44.607,44.681,43.274,43.631,9665934,0
2003-01-27,43.174,43.507,42.076,42.468,12577493,0
2003-01-28,42.972,43.224,42.109,43.166,9310589,0
2003-01-29,42.523,43.053,42.159,42.645,11173568,0
2003-01-30,42.54,42.767,41.946,41.946,9389223,0
2003-01-31,42.402,43.784,42.117,43.631,12241439,0
2003-02-03,43.541,43.827,43.102,43.411,7193389,0
2003-02-04,42.737,43.136,42.003,42.939,8593634,0
2003-02-05,42.939,43.297,42.377,42.402,7292669,0
2003-02-06,42.41,42.531,41.816,42.419,7721370,0
2003-02-07,42.076,42.385,41.774,42.191,7705147,0
2003-02-10,41.84,43.119,41.694,42.353,9915973,0
2003-02-11,42.72,43.637,42.142,42.321,9850116,0
2003-02-12,42.159,42.159,40.692,40.692,18852175,0
2003-02-13,40.684,42.199,39.959,41.759,16162518,0
2003-02-14,41.759,42.729,41.67,42.117,10361629,0
2003-02-18,43.136,43.908,42.809,43.183,9500054,0
2003-02-19,43.144,43.248,42.483,42.784,5505994,0
2003-02-20,43.216,43.404,41.995,42.255,6789140,0
2003-02-21,42.711,43.784,42.368,43.525,7987750,0
2003-02-24,43.533,43.533,42.653,42.671,6737780,0
2003-02-25,42.208,43.013,41.792,42.939,7501673,0
2003-02-26,42.939,43.445,42.174,42.174,7446752,0
2003-02-27,42.312,43.216,42.159,42.956,6492897,0
2003-02-28,42.752,43.166,42.41,42.687,7916242,0
2003-03-03,43.265,43.492,42.523,42.671,6947648,0
2003-03-04,42.68,43.094,42.06,42.068,6681750,0
2003-03-05,41.931,43.053,41.913,42.98,8178450,0
2003-03-06,42.809,43.738,42.565,43.378,11407880,0
2003-03-07,42.767,45.079,42.744,45.007,16272241,0
2003-03-10,44.396,44.923,43.908,44.054,8740711,0
2003-03-11,44.365,44.745,43.916,44.339,8996405,0
2003-03-12,44.356,44.599,44.02,44.502,10951411,0
2003-03-13,44.502,45.25,44.135,45.154,11841372,0
2003-03-14,45.3,45.478,44.599,44.916,9323615,0
2003-03-17,44.313,45.983,44.274,45.894,10102249,0
2003-03-18,45.894,46.318,45.64,46.21,8796987,0
2003-03-19,46.26,46.757,45.585,46.641,8389787,0
2003-03-20,46.528,46.796,45.983,46.708,7207521,0
2003-03-21,47.351,47.757,46.701,47.749,10565350,0
2003-03-24,46.47,47.188,46.104,46.188,8888276,0
2003-03-25,45.983,46.717,45.601,46.456,9393404,0
2003-03-26,46.463,46.478,45.975,46.113,8159282,0
2003-03-27,45.577,46.667,45.331,46.356,6708784,0
2003-03-28,45.577,46.878,45.577,46.701,7012032,0
2003-03-31,46.188,47.57,46.188,47.097,11686432,0
2003-04-01,47.097,47.692,46.944,47.545,9573164,0
2003-04-02,47.423,47.757,47.025,47.538,10382519,0
2003-04-03,47.139,47.52,46.586,46.765,9112641,0
2003-04-04,46.805,47.206,46.676,47.075,8242589,0
2003-04-07,47.075,48.082,46.553,46.658,8878203,0
2003-04-08,46.861,47.214,46.553,46.796,6659759,0
2003-04-09,46.407,47.284,46.407,46.601,7508923,0
2003-04-10,46.976,46.976,46.154,46.562,8125246,0
2003-04-11,46.976,47.318,46.658,46.701,7221775,0
2003-04-14,46.708,47.197,46.594,47.025,6099957,0
2003-04-15,45.983,46.553,45.17,45.561,16158585,0
2003-04-16,45.561,45.738,43.908,44.265,18259931,0
2003-04-17,44.356,44.771,44.356,44.771,9405689,0
2003-04-21,45.185,45.494,44.794,45.055,6642925,0
2003-04-22,44.56,45.903,44.534,45.648,9056487,0
2003-04-23,45.648,46.389,45.617,46.227,7955684,0
2003-04-24,46.724,47.097,45.885,46.796,15118969,0
2003-04-25,46.796,46.927,45.414,45.747,10279553,0
2003-04-28,45.821,46.658,45.738,46.398,5358793,0
2003-04-29,46.269,46.562,45.983,46.301,7273995,0
2003-04-30,45.853,46.26,45.716,45.869,8537479,0
2003-05-01,45.869,46.193,45.178,45.838,7519119,0
2003-05-02,45.535,46.188,45.209,46.097,7725912,0
2003-05-05,45.787,46.52,45.787,45.95,7163534,0
2003-05-06,46.154,46.389,45.903,46,7959125,0
2003-05-07,46,46.805,45.941,46.398,9499932,0
2003-05-08,46.398,46.398,45.617,45.932,5658848,0
2003-05-09,45.25,46.024,45.25,45.853,7121631,0
2003-05-12,45.648,45.765,45.209,45.708,9680182,0
2003-05-13,45.577,45.577,44.883,45.17,9831317,0
2003-05-14,45.472,45.494,44.771,45.047,9223597,0
2003-05-15,45.161,45.527,44.958,45.12,6190144,0
2003-05-16,44.932,45.779,44.932,45.608,8001147,0
2003-05-19,45.331,45.463,43.947,44.46,16685952,0
2003-05-20,44.615,44.883,43.404,43.939,12371440,0
2003-05-21,44.029,44.217,43.281,43.499,12221165,0
2003-05-22,43.499,43.9,43.313,43.445,10275373,0
2003-05-23,43.354,43.452,42.809,43.209,9045062,0
2003-05-27,42.889,43.624,42.767,43.477,11424468,0
2003-05-28,43.704,43.827,43.322,43.672,9628576,0
2003-05-29,43.874,44.063,43.313,43.452,11498680,0
2003-05-30,43.583,44.274,43.419,44.234,10058877,0
2003-06-02,44.234,44.477,43.239,43.313,11867541,0
2003-06-03,43.313,44.029,43.313,43.827,9308993,0
2003-06-04,43.932,44.306,43.461,43.998,11380481,0
2003-06-05,42.729,43.338,42.02,42.337,26114001,0
2003-06-06,43.338,43.477,42.565,42.931,19405588,0
2003-06-09,42.729,43.231,42.393,42.906,9851467,0
2003-06-10,42.956,43.013,42.239,42.841,10892680,0
2003-06-11,43.07,43.136,42.402,43.136,12795590,0
2003-06-12,43.338,44.087,43.216,43.354,12891432,0
2003-06-13,43.499,43.784,42.645,42.776,9802075,0
2003-06-16,43.136,44.02,43.027,43.704,11729067,0
2003-06-17,44.396,44.958,44.242,44.568,13423590,0
2003-06-18,44.56,44.916,44.452,44.723,10717100,0
2003-06-19,45.17,45.226,43.99,44.282,9117062,0
2003-06-20,44.64,44.762,44.274,44.313,12022607,0
2003-06-23,44.029,44.234,43.044,43.419,11732999,0
2003-06-24,43.419,43.778,42.809,42.809,9969547,0
2003-06-25,42.729,43.281,42.63,42.704,7619506,0
2003-06-26,42.499,43.331,42.483,42.565,10867985,0
2003-06-27,41.71,42.687,41.301,41.946,20258193,0
2003-06-30,42.003,42.622,42.003,42.076,12503035,0
2003-07-01,42.076,42.841,41.905,42.662,11180079,0
2003-07-02,42.452,43.183,42.443,43.053,10312971,0
2003-07-03,43.053,43.322,42.597,43.128,7110573,0
2003-07-07,43.322,43.687,42.809,43.119,10495557,0
2003-07-08,42.704,43.136,42.321,42.711,12936770,0
2003-07-09,42.443,42.443,42.117,42.255,13094537,0
2003-07-10,41.832,42.321,41.679,41.71,9265739,0
2003-07-11,41.874,42.264,41.784,42.221,8695124,0
2003-07-14,43.061,44.143,43.061,43.624,14655251,0
2003-07-15,43.908,44.104,42.744,42.767,17438168,0
2003-07-16,42.565,43.174,42.483,42.809,10369123,0
2003-07-17,43.013,43.053,42.337,42.54,8322822,0
2003-07-18,42.687,42.931,42.199,42.924,8736287,0
2003-07-21,42.876,42.924,41.71,41.816,8900072,0
2003-07-22,41.75,42.305,41.554,42.125,7285910,0
2003-07-23,42.297,42.653,41.694,42.531,7904075,0
2003-07-24,42.729,42.906,41.979,42.076,7140677,0
2003-07-25,41.71,42.523,41.71,42.507,6815189,0
2003-07-28,42.125,42.271,41.742,41.882,9392173,0
2003-07-29,41.913,42.028,41.14,41.206,11633720,0
2003-07-30,41.465,41.603,41.206,41.563,8620172,0
2003-07-31,41.995,42.849,41.742,42.15,11204897,0
2003-08-01,41.465,41.465,40.814,41.042,12219570,0
2003-08-04,41.042,41.509,40.676,41.18,9387504,0
2003-08-05,41.292,41.301,40.514,40.514,8501356,0
2003-08-06,40.684,41.327,40.458,40.863,11151572,0
2003-08-07,40.75,42.215,40.718,42.159,10903861,0
2003-08-08,42.321,42.523,41.71,42.117,7190931,0
2003-08-11,41.913,42.264,41.8,42.06,5591267,0
2003-08-12,41.995,42.052,40.921,41.719,11262770,0
2003-08-13,41.75,41.848,41.198,41.501,7259247,0
2003-08-14,41.587,41.75,41.263,41.509,6337590,0
2003-08-15,41.31,41.662,41.263,41.548,4458393,0
2003-08-18,41.548,41.58,40.978,41.034,6631989,0
2003-08-19,41.424,41.424,40.481,40.743,11629542,0
2003-08-20,40.692,41.1,40.506,40.718,8664160,0
2003-08-21,40.529,40.881,40.042,40.204,11923079,0
2003-08-22,40.279,40.684,39.88,40.319,13647826,0
2003-08-25,40.458,40.555,40.132,40.342,7073714,0
2003-08-26,40.342,40.628,39.898,40.425,9256771,0
2003-08-27,40.425,40.425,40.042,40.089,7802584,0
2003-08-28,40.089,40.165,39.88,39.994,7585347,0
2003-08-29,39.994,40.506,39.889,40.351,11110532,0
2003-09-02,40.514,40.8,40.212,40.692,10711200,0
2003-09-03,40.692,40.912,40.27,40.889,12832577,0
2003-09-04,41.093,41.735,40.839,41.603,12404125,0
2003-09-05,41.4,41.595,40.93,41.1,7967355,0
2003-09-08,41.492,41.897,41.424,41.75,11338338,0
2003-09-09,41.75,41.865,41.492,41.71,8599528,0
2003-09-10,41.71,42.582,41.653,42.353,15647564,0
2003-09-11,42.353,42.687,42.28,42.523,10832596,0
2003-09-12,42.346,42.353,41.808,42.02,11914725,0
2003-09-15,41.539,42.645,40.814,41.378,26805277,0
2003-09-16,41.378,41.554,41.059,41.386,13588478,0
2003-09-17,41.206,41.37,40.776,40.872,11096280,0
2003-09-18,40.854,41.424,40.839,41.292,9761280,0
2003-09-19,41.292,41.292,40.805,40.947,11955399,0
2003-09-22,40.776,40.847,40.537,40.839,8143925,0
2003-09-23,40.978,41.1,40.645,40.709,8687998,0
2003-09-24,40.709,40.709,40.204,40.244,11757571,0
2003-09-25,40.253,40.612,40.244,40.312,8536990,0
2003-09-26,40.312,40.399,39.95,40.028,9605725,0
2003-09-29,40.028,40.628,39.985,40.579,10266650,0
2003-09-30,40.579,40.579,40.105,40.304,10661435,0
2003-10-01,40.458,40.912,40.204,40.912,11285379,0
2003-10-02,41.011,41.011,40.652,40.939,7941677,0
2003-10-03,41.286,41.465,40.692,40.783,8455032,0
2003-10-06,40.783,41.051,40.498,40.822,7050980,0
2003-10-07,40.822,40.872,40.546,40.776,8754592,0
2003-10-08,40.743,40.776,40.366,40.514,7970552,0
2003-10-09,40.854,40.881,40.028,40.197,13265575,0
2003-10-10,40.197,40.197,39.934,40.074,8300092,0
2003-10-13,40.449,40.579,40.279,40.521,6568708,0
2003-10-14,40.521,41.492,40.521,41.449,17875959,0
2003-10-15,41.587,41.63,40.939,41.1,15334612,0
2003-10-16,41.1,41.301,40.961,41.255,8029161,0
2003-10-17,41.394,41.4,40.912,41.026,9027981,0
2003-10-20,41.18,41.327,40.985,41.206,6183139,0
2003-10-21,41.215,41.523,41.148,41.386,8793667,0
2003-10-22,40.854,41.255,40.49,40.62,9505218,0
2003-10-23,40.652,41.059,40.628,40.939,8280554,0
2003-10-24,40.939,40.978,40.407,40.978,8676571,0
2003-10-27,40.978,41.241,40.514,40.628,6432076,0
2003-10-28,40.684,41.14,40.579,41.132,8417681,0
2003-10-29,41.1,41.14,39.105,40.27,34297119,0
2003-10-30,40.27,40.645,40.114,40.27,13033226,0
2003-10-31,40.366,40.961,40.359,40.961,12643848,0
2003-11-03,40.759,40.854,40.481,40.514,8435707,0
2003-11-04,40.165,40.416,39.88,40.003,9445792,0
2003-11-05,39.838,40.407,39.682,40.003,9110430,0
2003-11-06,39.959,40.074,39.673,40.019,8481822,0
2003-11-07,39.854,40.521,39.673,39.725,7838831,0
2003-11-10,39.716,39.864,39.277,39.658,7047909,0
2003-11-11,39.665,40.074,39.505,39.942,7921650,0
2003-11-12,40.235,40.287,39.976,40.287,6803765,0
2003-11-13,40.287,41.241,40.096,40.97,13721429,0
2003-11-14,41.248,42.687,41.171,42.419,26366012,0
2003-11-17,41.913,42.368,41.774,42.052,8382169,0
2003-11-18,42.052,43.044,42.052,42.271,12989853,0
2003-11-19,42.239,42.72,42.239,42.531,8007412,0
2003-11-20,42.361,42.523,41.816,41.905,7396743,0
2003-11-21,41.905,41.913,41.18,41.409,9559770,0
2003-11-24,40.8,41.913,40.8,41.897,9766687,0
2003-11-25,41.694,41.694,41.042,41.255,14123093,0
2003-11-26,41.255,41.255,40.042,40.449,19968216,0
2003-11-28,40.082,40.327,40.042,40.123,6716526,0
2003-12-01,40.939,40.939,40.123,40.287,13104368,0
2003-12-02,40.279,40.279,39.821,39.838,13819849,0
2003-12-03,39.838,40.244,39.838,40.01,12369474,0
2003-12-04,40.096,40.327,39.967,40.149,9723680,0
2003-12-05,40.149,40.407,39.872,40.01,8697827,0
2003-12-08,40.173,40.921,40.123,40.571,13597082,0
2003-12-09,40.814,40.912,40.612,40.701,13088519,0
2003-12-10,40.701,40.939,40.612,40.896,10003460,0
2003-12-11,40.612,40.889,40.612,40.692,9259229,0
2003-12-12,39.707,40.571,39.707,40.197,13422974,0
2003-12-15,40.776,40.776,40.082,40.253,15187654,0
2003-12-16,40.149,40.474,39.976,40.22,12970193,0
2003-12-17,40.123,40.312,39.985,40.165,9632758,0
2003-12-18,40.042,40.667,40.042,40.667,11624258,0
2003-12-19,40.854,40.854,40.604,40.776,14847177,0
2003-12-22,40.759,41.084,40.604,41.084,9483712,0
2003-12-23,40.881,41.318,40.854,41.14,9950994,0
2003-12-24,41.14,41.292,40.939,41.286,3665377,0
2003-12-26,41.148,41.271,41.1,41.198,1572261,0
2003-12-29,41.386,41.71,41.292,41.71,8096247,0
2003-12-30,41.71,42.012,41.509,41.808,7226444,0
2003-12-31,41.742,42.109,41.679,42.043,6857336,0
2004-01-02,42.043,42.393,41.832,42.043,7942660,0
2004-01-05,42.321,42.385,41.913,42.289,10342828,0
2004-01-06,42.084,42.393,41.954,42.101,8967161,0
2004-01-07,42.035,42.142,41.882,42.117,8944063,0
2004-01-08,42.117,42.312,41.913,42.312,8241236,0
2004-01-09,42.239,42.239,41.824,41.832,7895722,0
2004-01-12,41.905,42.729,41.897,42.637,12850516,0
2004-01-13,42.645,42.931,42.353,42.523,9095931,0
2004-01-14,42.523,42.653,42.23,42.321,7876801,0
2004-01-15,42.377,42.931,42.043,42.191,8739112,0
2004-01-16,41.905,41.905,41.042,41.059,18877607,0
2004-01-20,41.344,42.28,41.344,41.913,17230636,0
2004-01-21,41.922,42.849,41.913,42.776,13616497,0
2004-01-22,42.849,43.305,42.826,43.174,10927574,0
2004-01-23,43.378,43.583,42.931,43.136,11509864,0
2004-01-26,43.136,43.631,43.036,43.541,9828614,0
2004-01-27,43.419,43.704,43.362,43.362,10935934,0
2004-01-28,43.461,43.637,43.224,43.265,10298225,0
2004-01-29,43.297,43.981,43.158,43.861,9451277,0
2004-01-30,43.801,43.882,43.419,43.477,8100793,0
2004-02-02,43.469,43.861,43.174,43.566,8476535,0
2004-02-03,43.663,43.874,43.469,43.818,6202061,0
2004-02-04,43.932,44.615,43.827,44.339,11588503,0
2004-02-05,44.396,44.64,44.242,44.356,8770936,0
2004-02-06,44.348,44.477,44.005,44.071,8113207,0
2004-02-09,44.135,44.192,43.637,44.038,7460512,0
2004-02-10,44.038,44.477,44.005,44.299,6977133,0
2004-02-11,44.175,44.631,43.947,44.477,8972566,0
2004-02-12,44.348,44.681,44.201,44.437,7082682,0
2004-02-13,44.452,44.648,44.02,44.135,6137061,0
2004-02-17,44.339,44.46,44.104,44.282,5917735,0
2004-02-18,44.029,44.128,43.801,43.861,5806539,0
2004-02-19,43.947,44.071,43.591,43.6,10078410,0
2004-02-20,43.744,43.778,43.338,43.378,8861982,0
2004-02-23,43.533,43.533,42.964,43.174,9108216,0
2004-02-24,43.549,44.208,43.549,44.095,15074493,0
2004-02-25,43.908,44.208,43.744,43.998,8952540,0
2004-02-26,43.687,44.183,43.687,43.923,6097743,0
2004-02-27,43.947,44.274,43.87,43.874,6098360,0
2004-03-01,44.348,44.348,43.549,43.752,8463510,0
2004-03-02,43.558,43.704,42.98,43.027,13159538,0
2004-03-03,42.889,43.461,42.889,43.313,8240379,0
2004-03-04,43.174,43.313,43.005,43.158,4863252,0
2004-03-05,42.989,43.566,42.948,43.239,8774621,0
2004-03-08,43.484,43.752,43.128,43.216,6866549,0
2004-03-09,43.166,43.174,42.767,42.867,7893879,0
2004-03-10,42.818,42.924,42.101,42.134,11482464,0
2004-03-11,42.035,42.565,41.509,41.595,12092888,0
2004-03-12,41.63,41.701,41.1,41.271,12335684,0
2004-03-15,41.271,41.587,40.93,41.156,9678710,0
2004-03-16,41.318,41.686,41.189,41.571,8100178,0
2004-03-17,41.75,42.028,41.198,41.409,9335774,0
2004-03-18,41.44,41.808,41.418,41.492,7614223,0
2004-03-19,41.501,41.621,40.701,40.734,12482394,0
2004-03-22,40.734,40.743,40.082,40.287,11434424,0
2004-03-23,40.718,40.718,40.165,40.407,8076342,0
2004-03-24,40.327,40.684,40.287,40.407,8412274,0
2004-03-25,40.652,40.904,40.244,40.854,12047428,0
2004-03-26,41.1,41.1,40.734,40.8,7086980,0
2004-03-29,41.026,41.4,41.02,41.156,8012450,0
2004-03-30,41.108,41.386,40.921,41.034,7109098,0
2004-03-31,41.14,41.44,40.939,41.279,8812589,0
2004-04-01,41.548,41.694,40.993,41.116,7804675,0
2004-04-02,40.612,41.71,40.612,41.653,9114362,0
2004-04-05,41.653,41.931,41.353,41.931,8682100,0
2004-04-06,41.587,41.913,41.554,41.897,6189652,0
2004-04-07,41.897,42.109,41.742,41.816,7644449,0
2004-04-08,42.117,42.159,41.124,41.4,9856995,0
2004-04-12,41.394,41.71,41.353,41.67,6568708,0
2004-04-13,42.271,42.402,41.784,41.824,13237318,0
2004-04-14,41.774,42.809,41.719,42.809,11370896,0
2004-04-15,43.119,44.575,43.027,44.373,23771583,0
2004-04-16,44.493,44.511,43.784,44.054,13970981,0
2004-04-19,43.761,43.998,43.452,43.882,9356419,0
2004-04-20,43.713,43.77,43.166,43.239,9297933,0
2004-04-21,43.174,43.908,43.151,43.687,9413431,0
2004-04-22,43.484,43.932,43.305,43.654,8760861,0
2004-04-23,43.575,43.835,43.419,43.687,7280134,0
2004-04-26,43.696,43.932,43.6,43.87,7263549,0
2004-04-27,43.87,44.477,43.861,44.242,10468776,0
2004-04-28,44.151,44.331,43.874,44.104,8043042,0
2004-04-29,44.071,44.159,43.687,44.029,7636588,0
2004-04-30,44.029,44.396,43.852,43.973,9040024,0
2004-05-03,44.128,44.753,44.063,44.705,8997385,0
2004-05-04,44.583,44.771,44.29,44.599,8029530,0
2004-05-05,44.356,44.552,43.965,44.013,7862793,0
2004-05-06,43.981,44.794,43.965,44.631,10649274,0
2004-05-07,44.778,45.561,44.729,45.007,13568210,0
2004-05-10,44.575,45.535,44.575,45.128,14099624,0
2004-05-11,45.485,45.894,44.69,44.876,10130263,0
2004-05-12,44.762,44.982,44.365,44.958,7124336,0
2004-05-13,44.958,44.966,44.413,44.705,8133110,0
2004-05-14,44.387,44.745,44.005,44.373,6626457,0
2004-05-17,44.095,44.844,44.054,44.518,7653297,0
2004-05-18,44.656,44.673,44.381,44.46,6587878,0
2004-05-19,44.591,44.631,44.175,44.175,7063515,0
2004-05-20,44.143,44.591,44.128,44.421,5600606,0
2004-05-21,44.502,44.794,44.404,44.714,7637326,0
2004-05-24,44.753,44.829,44.135,44.201,7670499,0
2004-05-25,44.071,45.331,44.046,45.055,10011937,0
2004-05-26,44.923,45.51,44.9,45.154,8089368,0
2004-05-27,45.292,45.478,45.226,45.405,6945682,0
2004-05-28,45.25,45.446,44.698,45.34,6753385,0
2004-06-01,44.95,45.478,44.883,45.388,5950541,0
2004-06-02,45.43,46.024,45.379,45.738,9716434,0
2004-06-03,45.577,46.332,45.552,46.057,10874129,0
2004-06-04,46.05,46.219,45.802,45.885,6381449,0
2004-06-07,46.007,46.163,45.716,46.163,6046750,0
2004-06-08,46.163,46.618,46.104,46.364,9214869,0
2004-06-09,46.356,46.364,46.05,46.193,4781424,0
2004-06-10,46.188,46.577,46.146,46.449,5411505,0
2004-06-14,46.219,46.545,46.219,46.398,5230640,0
2004-06-15,46.188,46.269,45.518,45.747,10213568,0
2004-06-16,45.594,45.731,45.463,45.478,5494692,0
2004-06-17,45.111,45.371,44.95,45.209,5837011,0
2004-06-18,45.161,45.234,44.778,44.966,10403405,0
2004-06-21,44.736,45.331,44.729,44.99,5546912,0
2004-06-22,45.031,45.17,44.771,45.062,6433183,0
2004-06-23,45.17,45.414,44.876,45.284,7617171,0
2004-06-24,45.241,45.617,45.209,45.326,5462252,0
2004-06-25,45.088,45.178,44.356,44.356,9746658,0
2004-06-28,44.56,44.876,44.502,44.736,8097474,0
2004-06-29,44.736,45.577,44.729,45.363,7615331,0
2004-06-30,45.371,45.43,44.99,45.331,7522195,0
2004-07-01,45.047,45.388,44.812,45.145,7645187,0
2004-07-02,44.99,45.69,44.861,45.047,5897835,0
2004-07-06,44.9,45.111,44.698,44.723,7068306,0
2004-07-07,44.583,44.753,44.299,44.381,6706205,0
2004-07-08,44.452,45.2,44.437,44.568,7102095,0
2004-07-09,44.681,44.908,44.583,44.753,4791497,0
2004-07-12,44.64,44.923,44.365,44.673,5194022,0
2004-07-13,45.209,45.292,44.803,45.07,7830477,0
2004-07-14,45.079,45.821,45.055,45.51,9219539,0
2004-07-15,45.617,45.648,44.974,45.047,6727092,0
2004-07-16,45.354,47.318,45.17,46.227,28522033,0
2004-07-19,46.944,46.944,45.503,45.903,10886662,0
2004-07-20,46.062,46.139,45.657,45.829,8032232,0
2004-07-21,46.024,46.057,45.331,45.371,7318471,0
2004-07-22,45.414,45.903,45.371,45.771,8508480,0
2004-07-23,45.738,45.738,45.07,45.363,6445350,0
2004-07-26,45.241,45.3,44.648,45.111,7231972,0
2004-07-27,45.024,45.354,44.861,45.292,6245925,0
2004-07-28,45.209,45.463,44.599,45.317,10611182,0
2004-07-29,45.284,45.388,44.9,45.145,5937274,0
2004-07-30,44.923,45.241,44.753,44.982,6183139,0
2004-08-02,44.762,45.348,44.762,45.185,5087494,0
2004-08-03,45.062,45.561,44.982,45.111,7291440,0
2004-08-04,44.966,45.292,44.908,45.234,4225182,0
2004-08-05,45.331,45.577,44.844,44.941,7532019,0
2004-08-06,44.941,44.941,44.274,44.437,7437165,0
2004-08-09,44.486,44.681,44.322,44.348,4239316,0
2004-08-10,44.339,44.762,44.25,44.753,4831066,0
2004-08-11,44.518,45.69,44.518,45.577,7418858,0
2004-08-12,45.699,46.188,45.657,45.821,9415644,0
2004-08-13,45.779,45.862,44.966,45.2,7432497,0
2004-08-16,45.2,45.779,45.193,45.648,5823495,0
2004-08-17,45.699,46.024,45.617,46.016,7935905,0
2004-08-18,46.016,46.44,46,46.415,6017139,0
2004-08-19,46.146,46.398,46.097,46.21,5461761,0
2004-08-20,46.121,46.487,46.113,46.424,4680541,0
2004-08-23,46.495,46.887,46.424,46.433,5734780,0
2004-08-24,46.771,46.796,46.449,46.528,4949386,0
2004-08-25,46.577,46.952,46.545,46.927,5783314,0
2004-08-26,46.927,47.075,46.765,46.814,4829833,0
2004-08-27,46.878,47.082,46.861,46.968,4286007,0
2004-08-30,46.895,47.082,46.788,46.83,4088673,0
2004-08-31,46.805,47.284,46.805,47.284,7096932,0
2004-09-01,47.206,47.252,46.724,47.032,7310242,0
2004-09-02,46.944,47.13,46.805,46.961,6462794,0
2004-09-03,47.041,47.309,47.025,47.082,6262148,0
2004-09-07,47.244,47.448,46.961,47.089,7011416,0
2004-09-08,47.408,47.514,47.206,47.423,8925142,0
2004-09-09,47.423,47.464,46.805,46.805,6289179,0
2004-09-10,46.724,46.911,46.449,46.854,6287578,0
2004-09-13,47.041,47.327,46.676,47.327,7194123,0
2004-09-14,47.228,47.757,47.228,47.489,6678680,0
2004-09-15,47.408,47.619,47.284,47.351,5398975,0
2004-09-16,47.318,47.514,47.284,47.3,4054392,0
2004-09-17,47.497,47.856,47.473,47.628,8348869,0
2004-09-20,47.001,47.335,47.001,47.139,5813665,0
2004-09-21,47.139,47.162,46.717,47.122,6550892,0
2004-09-22,46.861,46.919,46.545,46.633,5792776,0
2004-09-23,46.389,46.571,46,46.033,7782187,0
2004-09-24,45.941,46.364,45.779,46.024,5600978,0
2004-09-27,45.862,46.356,45.862,46.007,5299451,0
2004-09-28,46.13,46.74,45.795,46.47,6113227,0
2004-09-29,46.332,46.424,46.121,46.415,5040681,0
2004-09-30,46.571,46.788,45.648,45.845,9750589,0
2004-10-01,45.894,46.389,45.673,46.389,7109835,0
2004-10-04,46.389,46.757,46.356,46.594,8503075,0
2004-10-05,46.692,46.837,46.511,46.765,4701923,0
2004-10-06,46.796,47.007,46.61,47.001,4599203,0
2004-10-07,46.919,46.944,45.209,45.51,12903103,0
2004-10-08,45.104,45.494,44.932,45.024,11010143,0
2004-10-11,44.916,45.136,44.607,45.055,8915063,0
2004-10-12,45.17,46.294,45.055,46.243,14327677,0
2004-10-13,46.325,46.553,45.829,45.992,8631721,0
2004-10-14,45.975,46.373,45.975,46,7151859,0
2004-10-15,46.171,46.398,45.983,46.05,8880171,0
2004-10-18,45.738,46.771,45.738,46.649,7945362,0
2004-10-19,46.26,46.731,45.959,46.071,6678559,0
2004-10-20,45.862,46.796,45.845,46.796,7432497,0
2004-10-21,46.633,47.171,46.536,47.025,8491281,0
2004-10-22,47.025,47.197,46.586,46.624,6304659,0
2004-10-25,46.47,46.641,46.348,46.456,7658336,0
2004-10-26,46.398,46.667,46.146,46.577,8122295,0
2004-10-27,46.38,47.041,46.309,47.016,7304834,0
2004-10-28,46.854,47.269,46.788,47.214,6857703,0
2004-10-29,47.146,47.594,47.13,47.514,8357104,0
2004-11-01,47.489,47.929,47.284,47.561,8262125,0
2004-11-02,47.049,48.019,47.049,47.236,9145445,0
2004-11-03,48.202,48.817,48.167,48.384,11514412,0
2004-11-04,48.22,48.426,47.871,48.195,11208213,0
2004-11-05,48.141,48.628,48.019,48.167,7945118,0
2004-11-08,48.261,49.043,48.22,48.703,8324544,0
2004-11-09,48.703,49.018,48.449,48.695,6262267,0
2004-11-10,48.809,49.354,48.732,48.929,7890439,0
2004-11-11,48.834,49.524,48.723,49.318,6914593,0
2004-11-12,49.318,49.645,49.189,49.645,7520104,0
2004-11-15,49.645,50.044,49.255,49.774,6544749,0
2004-11-16,49.728,49.963,49.653,49.669,4857969,0
2004-11-17,49.669,50.003,49.441,49.564,7697528,0
2004-11-18,49.564,49.936,49.524,49.744,5734046,0
2004-11-19,49.662,49.728,49.148,49.272,6406400,0
2004-11-22,49.279,49.703,49.279,49.539,5839222,0
2004-11-23,49.515,49.557,49.06,49.295,6601641,0
2004-11-24,49.376,49.557,49.155,49.247,4916458,0
2004-11-26,49.076,49.474,49.069,49.197,2055520,0
2004-11-29,49.231,49.572,48.749,48.993,6170359,0
2004-11-30,48.913,49.441,48.834,49.094,10497158,0
2004-12-01,49.102,49.882,49.009,49.799,6673767,0
2004-12-02,49.629,50.457,49.564,50.258,7552911,0
2004-12-03,50.249,50.701,50.058,50.387,7438268,0
2004-12-06,50.182,50.449,50.182,50.319,4140031,0
2004-12-07,49.686,51.118,49.118,49.164,13990027,0
2004-12-08,49.59,50.012,49.483,49.767,7360861,0
2004-12-09,49.767,50.052,49.441,49.899,9263403,0
2004-12-10,50.044,50.941,49.034,49.034,10730247,0
2004-12-13,49.224,49.5,48.505,49.354,10666477,0
2004-12-14,49.239,50.11,49.102,49.997,8669444,0
2004-12-15,49.686,49.954,49.336,49.564,9005249,0
2004-12-16,50.298,52.283,50.092,51.638,35271249,0
2004-12-17,51.436,52.29,51.232,51.746,22125841,0
2004-12-20,51.746,52.006,51.209,51.329,10635636,0
2004-12-21,51.338,51.354,50.964,51.232,11206370,0
2004-12-22,50.701,51.608,50.701,51.517,8205355,0
2004-12-23,51.314,51.893,51.314,51.762,6822565,0
2004-12-27,51.907,52.071,51.704,51.704,5747558,0
2004-12-28,51.704,52.006,51.704,51.893,5024217,0
2004-12-29,51.762,51.842,51.557,51.704,5631324,0
2004-12-30,51.842,51.957,51.681,51.722,3940243,0
2004-12-31,51.842,51.884,51.542,51.615,3624215,0
2005-01-03,51.557,51.722,51.021,51.191,9660280,0
2005-01-04,51.354,51.47,50.964,51.028,8588227,0
2005-01-05,51.168,51.346,50.941,50.997,8463510,0
2005-01-06,51.071,51.346,51.021,51.144,6484543,0
2005-01-07,51.257,51.274,50.924,50.956,6190022,0
2005-01-10,51.052,51.453,50.949,51.354,6658778,0
2005-01-11,51.153,51.354,50.971,51.173,5979297,0
2005-01-12,51.232,51.608,50.924,51.534,7481768,0
2005-01-13,51.395,51.508,50.361,50.434,11076496,0
2005-01-14,50.826,51.071,50.639,51.028,8380085,0
2005-01-18,50.647,51.322,50.647,51.298,7523298,0
2005-01-19,51.298,51.499,50.988,51.127,5771396,0
2005-01-20,51.127,51.224,50.786,50.857,6480981,0
2005-01-21,50.751,50.941,50.337,50.337,7897935,0
2005-01-24,50.337,50.404,49.808,50.044,7296847,0
2005-01-25,50.379,51.966,50.379,51.827,13710373,0
2005-01-26,51.47,52.885,51.062,52.616,14809457,0
2005-01-27,52.389,52.616,52.242,52.266,7814506,0
2005-01-28,52.398,52.745,52.297,52.589,8562544,0
2005-01-31,52.844,52.868,52.372,52.657,7580185,0
2005-02-01,52.584,53.242,52.51,53.242,9019136,0
2005-02-02,53.063,53.755,53.048,53.714,8684559,0
2005-02-03,53.535,53.714,53.282,53.429,6170976,0
2005-02-04,53.282,53.91,53.275,53.91,5960869,0
2005-02-07,53.918,54.131,53.61,54.081,6010995,0
2005-02-08,54.089,54.235,53.83,53.984,7839079,0
2005-02-09,54.008,54.106,53.689,53.869,5649999,0
2005-02-10,53.764,53.894,53.61,53.821,4918793,0
2005-02-11,53.707,54.437,53.633,54.203,8090351,0
2005-02-14,54.212,54.212,53.551,53.714,6548802,0
2005-02-15,53.569,53.722,53.341,53.642,5338643,0
2005-02-16,53.455,53.61,53.242,53.503,5661306,0
2005-02-17,53.471,53.471,53.179,53.185,6578786,0
2005-02-18,53.26,53.381,53.071,53.251,7918576,0
2005-02-22,52.942,53.61,52.942,52.959,10219466,0
2005-02-23,53.226,53.35,53.071,53.234,6055353,0
2005-02-24,53.185,53.674,52.966,53.626,5918719,0
2005-02-25,53.601,53.95,53.592,53.894,7938115,0
2005-02-28,53.771,53.91,53.39,53.39,8396672,0
2005-03-01,54.098,54.522,54.047,54.244,10408321,0
2005-03-02,54.161,54.651,53.812,54.496,8683083,0
2005-03-03,54.612,54.612,54.131,54.324,7116596,0
2005-03-04,54.681,55.137,54.537,55.13,10205090,0
2005-03-07,55.26,55.895,55.22,55.701,12773721,0
2005-03-08,55.383,55.669,55.342,55.497,10489662,0
2005-03-09,55.422,55.431,55.098,55.146,7833671,0
2005-03-10,55.237,55.563,55.179,55.342,6194812,0
2005-03-11,55.547,55.547,54.928,55.017,7133549,0
2005-03-14,55.008,55.206,54.928,55.197,6867287,0
2005-03-15,55.213,55.22,54.741,54.741,6168396,0
2005-03-16,54.612,54.895,54.567,54.567,6734831,0
2005-03-17,54.39,54.828,54.376,54.522,5413474,0
2005-03-18,54.529,54.732,54.253,54.732,13074388,0
2005-03-21,54.732,54.732,54.253,54.405,6363393,0
2005-03-22,54.244,54.714,54.244,54.358,6232534,0
2005-03-23,54.39,55.505,54.382,55.505,11753273,0
2005-03-24,55.505,55.764,55.309,55.415,10926101,0
2005-03-28,55.531,55.749,55.481,55.627,6318540,0
2005-03-29,55.22,55.439,55.098,55.276,11572529,0
2005-03-30,55.284,55.547,55.26,55.383,7832320,0
2005-03-31,54.836,54.903,54.529,54.66,15427744,0
2005-04-01,54.789,54.895,54.244,54.405,13577791,0
2005-04-04,54.489,55.415,54.405,55.327,10671267,0
2005-04-05,55.327,56.198,55.163,56.164,11225539,0
2005-04-06,56.24,56.318,55.87,56.001,6991142,0
2005-04-07,55.831,56.36,55.724,56.352,6134481,0
2005-04-08,56.532,56.547,55.863,55.863,5931008,0
2005-04-11,55.993,56.368,55.911,56.067,5474540,0
2005-04-12,55.57,55.92,55.22,55.863,12027030,0
2005-04-13,55.709,56.147,55.709,55.823,8842204,0
2005-04-14,55.831,56.368,55.531,56.36,9928629,0
2005-04-15,56.401,56.964,56.401,56.482,16043580,0
2005-04-18,56.401,56.409,55.724,56.189,11261052,0
2005-04-19,56.93,56.93,55.677,56.198,11536403,0
2005-04-20,56.198,56.278,55.22,55.422,9704759,0
2005-04-21,55.61,55.724,55.206,55.577,9507426,0
2005-04-22,55.61,55.979,55.335,55.74,8628159,0
2005-04-25,56.156,56.564,55.701,55.782,7350050,0
2005-04-26,55.669,55.902,55.342,55.359,7223740,0
2005-04-27,55.213,55.669,55.083,55.61,7477590,0
2005-04-28,55.422,55.619,55.033,55.068,7891053,0
2005-04-29,55.197,55.854,55.171,55.854,8036900,0
2005-05-02,55.895,56.017,55.627,55.979,5370957,0
2005-05-03,56.009,56.017,55.602,55.938,7023702,0
2005-05-04,55.465,55.547,55.059,55.522,10412990,0
2005-05-05,55.547,55.831,55.26,55.757,7717560,0
2005-05-06,56.049,56.049,55.465,55.514,5813416,0
2005-05-09,55.422,55.577,55.154,55.481,8295301,0
2005-05-10,55.342,55.465,54.903,55.122,8442008,0
2005-05-11,55.197,55.431,54.723,55.302,6106961,0
2005-05-12,54.732,55.456,54.732,55.059,5953491,0
2005-05-13,54.651,54.836,54.324,54.612,7498972,0
2005-05-16,54.62,55.05,54.612,55.05,4845440,0
2005-05-17,54.789,55.302,54.585,55.269,6505306,0
2005-05-18,55.342,55.408,54.919,55.017,10438054,0
2005-05-19,54.974,55.122,54.75,54.861,9994859,0
2005-05-20,55.059,55.059,54.602,54.69,7616066,0
2005-05-23,54.773,55,54.561,54.741,7013874,0
2005-05-24,54.765,55.09,54.741,55.017,10263823,0
2005-05-25,55.033,55.098,54.69,54.912,6036676,0
2005-05-26,55.342,55.342,54.828,54.87,6085210,0
2005-05-27,54.937,55.083,54.879,54.879,5418635,0
2005-05-31,55.083,55.09,54.612,54.612,7861687,0
2005-06-01,54.612,55.025,54.567,54.782,6220002,0
2005-06-02,54.732,54.732,54.422,54.529,8313240,0
2005-06-03,54.39,54.489,54.008,54.074,8022403,0
2005-06-06,54.194,54.3,53.959,54.022,8661213,0
2005-06-07,54.308,54.48,54.131,54.153,6783365,0
2005-06-08,54.405,54.405,53.918,54.008,6648454,0
2005-06-09,53.975,54.413,53.838,54.308,6535409,0
2005-06-10,53.495,54.292,53.495,54.106,6448787,0
2005-06-13,53.918,54.489,53.901,54.098,6651524,0
2005-06-14,54.047,54.367,54.008,54.185,4901461,0
2005-06-15,54.161,54.161,53.739,53.999,5720037,0
2005-06-16,53.854,54.185,53.804,53.959,5452668,0
2005-06-17,53.234,54.324,53.234,54.168,17937274,0
2005-06-20,53.999,54.367,53.878,54.161,10158281,0
2005-06-21,53.999,54.283,53.878,54.146,10681096,0
2005-06-22,54.244,54.261,53.689,53.714,10986433,0
2005-06-23,53.618,53.796,53.055,53.185,10984343,0
2005-06-24,52.901,53.95,52.901,53.372,22609955,0
2005-06-27,53.324,53.642,53.299,53.429,8575447,0
2005-06-28,52.436,53.796,52.436,53.771,7580557,0
2005-06-29,53.674,53.707,53.226,53.471,9767670,0
2005-06-30,53.404,53.455,52.584,52.901,11481482,0
2005-07-01,52.754,53.251,52.754,52.86,8255243,0
2005-07-05,52.413,53.105,52.398,52.778,7844239,0
2005-07-06,52.82,52.844,52.209,52.209,8185946,0
2005-07-07,52.167,52.167,51.695,52.022,10220818,0
2005-07-08,52.006,52.331,51.704,52.313,10007882,0
2005-07-11,52.313,52.754,52.175,52.729,8021664,0
2005-07-12,52.729,52.901,52.584,52.721,6317560,0
2005-07-13,52.589,52.812,52.372,52.429,8367303,0
2005-07-14,52.657,52.803,52.347,52.576,8012943,0
2005-07-15,52.551,53.023,52.551,52.923,7918455,0
2005-07-18,52.778,52.959,52.452,52.576,7293529,0
2005-07-19,52.534,52.951,52.494,52.917,13601012,0
2005-07-20,52.794,52.868,52.372,52.868,8985100,0
2005-07-21,52.794,52.794,52.071,52.071,12102722,0
2005-07-22,52.413,52.413,52.087,52.347,6639978,0
2005-07-25,52.29,52.322,51.517,51.55,8282888,0
2005-07-26,51.144,51.574,51.006,51.006,15530219,0
2005-07-27,51.354,52.715,51.291,52.527,13257220,0
2005-07-28,52.477,52.771,52.184,52.682,7853453,0
2005-07-29,52.641,52.721,52.038,52.053,7548241,0
2005-08-01,52.29,53.185,52.29,52.494,9028843,0
2005-08-02,52.607,52.665,52.226,52.598,6825019,0
2005-08-03,52.398,52.909,52.338,52.794,6254651,0
2005-08-04,52.69,52.86,52.184,52.209,4975316,0
2005-08-05,52.104,52.152,51.713,51.713,6167412,0
2005-08-08,51.713,51.827,51.462,51.631,4917074,0
2005-08-09,51.776,52.104,51.638,52.104,5653563,0
2005-08-10,52.218,52.625,51.884,51.966,6575099,0
2005-08-11,51.966,52.494,51.884,52.338,5760585,0
2005-08-12,52.113,52.226,51.655,51.729,5962460,0
2005-08-15,51.615,51.754,51.291,51.557,6638256,0
2005-08-16,51.534,51.583,51.144,51.274,6689737,0
2005-08-17,51.453,51.907,51.413,51.681,6854387,0
2005-08-18,51.638,52.444,51.534,52.29,11427913,0
2005-08-19,52.022,52.209,51.729,51.738,7521454,0
2005-08-22,52.087,52.136,51.534,51.681,6611590,0
2005-08-23,51.695,51.746,50.811,51.079,10946621,0
2005-08-24,51.021,51.224,50.572,50.664,9737689,0
2005-08-25,50.907,51.436,50.826,50.889,7547998,0
2005-08-26,50.743,50.795,50.412,50.412,6396935,0
2005-08-29,50.281,51.369,50.173,51.283,7820525,0
2005-08-30,51.006,51.322,50.743,51.274,9315503,0
2005-08-31,51.274,51.681,50.509,51.591,9838198,0
2005-09-01,51.421,51.868,51.182,51.378,7569256,0
2005-09-02,51.557,51.746,51.153,51.191,5075086,0
2005-09-06,51.477,52.104,51.444,51.915,9060177,0
2005-09-07,52.087,52.812,52.038,52.737,9605358,0
2005-09-08,52.901,52.901,52.045,52.167,7943641,0
2005-09-09,52.372,52.885,52.167,52.682,6296305,0
2005-09-12,52.682,52.86,52.519,52.641,7278291,0
2005-09-13,52.503,52.657,52.087,52.128,8195652,0
2005-09-14,52.469,52.665,52.128,52.331,8915185,0
2005-09-15,52.398,52.485,52.218,52.389,6016034,0
2005-09-16,52.559,53.08,52.372,53.048,15796234,0
2005-09-19,53.055,53.063,52.494,52.616,8829425,0
2005-09-20,52.682,52.737,52.331,52.413,6513417,0
2005-09-21,52.045,53.152,52.013,52.657,8814308,0
2005-09-22,52.46,53.17,52.422,52.641,8882257,0
2005-09-23,52.82,52.828,51.998,52.078,9601671,0
2005-09-26,52.274,52.452,51.893,51.982,7350050,0
2005-09-27,52.006,52.045,51.378,51.638,7672093,0
2005-09-28,51.493,51.768,51.354,51.444,6847875,0
2005-09-29,51.232,51.966,51.191,51.884,7722838,0
2005-09-30,52.006,52.038,51.274,51.499,6937937,0
2005-10-03,51.421,51.477,50.874,50.932,8387947,0
2005-10-04,51.191,51.499,50.826,51.314,8537479,0
2005-10-05,51.191,51.427,50.639,50.664,8192705,0
2005-10-06,50.924,50.941,49.792,50.11,15618439,0
2005-10-07,50.298,50.298,49.744,49.921,14357535,0
2005-10-10,49.873,50.595,49.263,50.029,9427070,0
2005-10-11,50.11,50.198,49.71,49.882,9585203,0
2005-10-12,49.997,50.543,49.767,50.298,9886730,0
2005-10-13,50.298,52.576,50.273,52.104,24287638,0
2005-10-14,52.113,52.12,51.623,51.842,16365006,0
2005-10-17,51.801,51.801,51.006,51.274,11321998,0
2005-10-18,51.768,52.087,50.997,51.248,24194628,0
2005-10-19,51.354,52.372,51.021,52.347,16874433,0
2005-10-20,52.413,52.567,52.006,52.226,10593365,0
2005-10-21,52.331,52.485,51.989,52.144,16718634,0
2005-10-24,52.251,52.494,51.638,52.167,10746833,0
2005-10-25,51.899,52.045,51.484,51.746,8727194,0
2005-10-26,51.436,51.746,50.932,51.118,11225050,0
2005-10-27,50.866,50.88,49.686,50.003,17323041,0
2005-10-28,50.5,51.266,50.24,51.232,10948957,0
2005-10-31,51.2,51.274,50.907,50.964,12183815,0
2005-11-01,50.849,51.062,50.298,50.379,12155798,0
2005-11-02,50.345,51.028,49.686,49.89,19319577,0
2005-11-03,49.89,50.092,49.612,49.808,20610707,0
2005-11-04,49.808,49.912,48.834,49.548,18723526,0
2005-11-07,49.239,50.119,48.993,49.997,11996682,0
2005-11-08,49.604,49.808,49.354,49.456,9084751,0
2005-11-09,49.581,49.972,49.312,49.662,8675217,0
2005-11-10,49.662,50.135,49.312,49.98,7529565,0
2005-11-11,49.85,49.963,49.581,49.581,7252248,0
2005-11-14,49.703,49.744,49.181,49.247,10323786,0
2005-11-15,50.535,51.681,50.337,51.135,46185798,0
2005-11-16,51.907,51.907,50.988,51.477,18637885,0
2005-11-17,51.776,51.81,51.329,51.55,13019830,0
2005-11-18,51.884,51.899,50.734,50.907,14370925,0
2005-11-21,50.907,50.907,50.214,50.449,13477529,0
2005-11-22,50.231,50.298,49.767,50.142,13055832,0
2005-11-23,50.012,50.328,49.89,50.189,9438863,0
2005-11-25,50.543,50.734,50.42,50.58,6259197,0
2005-11-28,51.071,51.232,50.621,50.786,15602836,0
2005-11-29,51.109,51.118,50.428,50.457,10659962,0
2005-11-30,50.457,50.971,50.231,50.258,9441569,0
2005-12-01,50.337,50.509,50.159,50.205,8539814,0
2005-12-02,50.142,50.298,49.808,49.816,7998935,0
2005-12-05,50.135,50.457,49.425,49.686,26670240,0
2005-12-06,49.85,49.85,49.155,49.215,18200340,0
2005-12-07,49.148,49.197,48.637,48.862,17652701,0
2005-12-08,48.862,49.441,48.723,48.895,12791168,0
2005-12-09,48.834,49.118,48.817,48.913,9985891,0
2005-12-12,48.913,49.043,48.84,48.955,9781679,0
2005-12-13,48.938,49.239,48.825,49.034,15677543,0
2005-12-14,49.155,49.224,48.88,48.922,12531662,0
2005-12-15,48.955,49.118,48.834,48.964,8530110,0
2005-12-16,49.102,49.929,48.985,49.531,16212155,0
2005-12-19,50.092,50.457,49.728,49.799,13072419,0
2005-12-20,49.581,49.799,49.376,49.465,8535515,0
2005-12-21,49.629,49.808,49.401,49.548,7718908,0
2005-12-22,49.612,49.905,49.286,49.905,6363635,0
2005-12-23,49.89,50.058,49.653,49.736,4412440,0
2005-12-27,49.744,49.808,49.051,49.076,7770887,0
2005-12-28,49.076,49.369,49.076,49.173,6884614,0
2005-12-29,49.263,49.401,48.862,49.034,6543031,0
2005-12-30,49.034,49.034,48.854,48.913,6464638,0
2006-01-03,49.703,50.337,49.686,50.159,13132628,0
2006-01-04,50.404,50.98,50.266,50.932,11142109,0
2006-01-05,50.924,51.232,50.543,50.719,12101491,0
2006-01-06,50.751,51.062,50.572,50.949,7273008,0
2006-01-09,50.88,51.283,50.811,51.266,8728297,0
2006-01-10,50.88,51.354,50.866,51.354,8179185,0
2006-01-11,51.24,51.266,50.412,50.866,10842306,0
2006-01-12,50.866,50.907,50.298,50.63,8923295,0
2006-01-13,50.379,50.697,49.989,50.31,8648432,0
2006-01-17,49.899,50.518,49.728,49.873,11886589,0
2006-01-18,50.258,50.655,49.929,50.612,9273604,0
2006-01-19,50.701,50.964,50.214,50.595,9208851,0
2006-01-20,49.841,50.701,49.425,49.483,13545845,0
2006-01-23,49.441,49.841,49.327,49.799,8862718,0
2006-01-24,48.985,49.841,48.312,48.312,24521097,0
2006-01-25,49.645,49.645,47.236,47.611,31170656,0
2006-01-26,47.813,48.426,47.661,47.773,19593212,0
2006-01-27,47.976,48.187,47.489,47.782,14248057,0
2006-01-30,47.782,47.813,47.236,47.529,14593817,0
2006-01-31,47.327,47.48,46.757,46.83,22720907,0
2006-02-01,46.935,47.545,46.919,47.089,16463309,0
2006-02-02,47.489,47.514,46.869,46.919,12303490,0
2006-02-03,46.601,46.796,46.407,46.701,13540438,0
2006-02-06,46.796,46.845,46.104,46.269,13047357,0
2006-02-07,46.389,46.658,46.146,46.227,12703314,0
2006-02-08,46.433,47.807,46.332,47.692,17972903,0
2006-02-09,48.141,48.594,47.448,47.652,14905786,0
2006-02-10,47.773,47.822,47.399,47.52,10024103,0
2006-02-13,47.514,47.724,47.236,47.611,6162621,0
2006-02-14,47.773,48.237,47.773,48.058,12062420,0
2006-02-15,48.082,48.341,47.773,48.099,10195997,0
2006-02-16,48.384,48.384,47.675,48.001,14613969,0
2006-02-17,48.167,48.237,47.807,48.074,8322577,0
2006-02-21,48.123,48.279,47.813,48.132,7973375,0
2006-02-22,48.026,48.181,47.773,48.041,10624943,0
2006-02-23,48.019,48.066,47.57,47.684,11984024,0
2006-02-24,47.765,47.765,46.731,47.007,12745583,0
2006-02-27,47.171,47.652,47.067,47.13,8610589,0
2006-02-28,47.049,47.139,46.731,46.919,10960383,0
2006-03-01,46.895,47.058,46.757,46.927,8763439,0
2006-03-02,46.796,47.414,46.757,46.952,9577218,0
2006-03-03,46.837,47.3,46.771,46.771,7940446,0
2006-03-06,46.854,47.26,46.805,47.082,9030318,0
2006-03-07,46.822,47.457,46.822,47.383,11745655,0
2006-03-08,47.327,47.896,47.067,47.807,9121612,0
2006-03-09,47.976,47.993,47.408,47.457,10531195,0
2006-03-10,47.732,48.049,47.611,48.049,11350131,0
2006-03-13,48.304,48.32,48.019,48.082,7642237,0
2006-03-14,48.141,48.341,48.041,48.253,9692225,0
2006-03-15,48.141,48.791,48.099,48.67,10936546,0
2006-03-16,48.791,49.018,48.586,48.848,13252184,0
2006-03-17,49.155,49.155,48.955,49.11,14145338,0
2006-03-20,49.155,49.279,49.076,49.224,7236146,0
2006-03-21,49.465,49.515,49.164,49.295,9682276,0
2006-03-22,49.076,49.728,49.076,49.662,8682713,0
2006-03-23,49.456,49.564,49.336,49.491,8532933,0
2006-03-24,49.369,49.483,49.069,49.148,6352331,0
2006-03-27,48.888,49.155,48.628,48.782,9091630,0
2006-03-28,48.67,48.723,48.434,48.505,9500667,0
2006-03-29,48.522,48.67,48.304,48.434,8146503,0
2006-03-30,48.195,48.548,48.181,48.304,9442552,0
2006-03-31,48.384,48.611,48.066,48.195,11836455,0
2006-04-03,48.418,48.637,48.115,48.158,11392279,0
2006-04-04,48.237,48.27,47.813,47.871,11681026,0
2006-04-05,47.692,48.001,47.457,47.529,10823995,0
2006-04-06,47.529,47.807,47.291,47.611,7903093,0
2006-04-07,47.57,47.79,46.961,47.067,11026855,0
2006-04-10,47.082,47.13,46.814,46.968,11437003,0
2006-04-11,46.968,47.221,46.649,47.001,11199121,0
2006-04-12,47.082,47.197,47.007,47.097,8242462,0
2006-04-13,47.075,47.206,46.822,47.13,9018646,0
2006-04-17,46.944,47.058,46.765,46.919,10825961,0
2006-04-18,46.961,47.318,46.935,47.309,15553442,0
2006-04-19,47.43,47.514,47.082,47.221,11237335,0
2006-04-20,47.252,47.611,47.221,47.383,9362313,0
2006-04-21,47.611,47.692,47.252,47.505,12304598,0
2006-04-24,47.619,47.701,47.36,47.473,10000880,0
2006-04-25,47.464,47.57,47.3,47.374,10497281,0
2006-04-26,47.514,47.724,47.439,47.644,13007669,0
2006-04-27,47.367,47.953,47.367,47.732,14196205,0
2006-04-28,47.732,47.847,47.611,47.701,10481308,0
2006-05-01,47.782,47.838,47.652,47.684,9215241,0
2006-05-02,47.83,47.985,47.692,47.773,6862496,0
2006-05-03,47.635,47.773,47.399,47.489,11522519,0
2006-05-04,47.561,47.585,47.36,47.414,9573658,0
2006-05-05,47.611,47.871,47.489,47.773,8508235,0
2006-05-08,47.773,47.92,47.732,47.782,7304711,0
2006-05-09,47.773,47.847,47.464,47.497,8794648,0
2006-05-10,47.529,47.603,47.408,47.464,9626612,0
2006-05-11,47.74,48.074,47.692,47.888,12040176,0
2006-05-12,47.529,48.22,47.529,47.879,12576882,0
2006-05-15,47.993,48.84,47.888,48.809,13221591,0
2006-05-16,48.8,49.224,48.708,49.034,10148937,0
2006-05-17,48.834,49.474,48.791,48.938,16597234,0
2006-05-18,49.076,49.224,48.862,48.946,10456490,0
2006-05-19,48.964,49.026,48.531,48.749,15852387,0
2006-05-22,48.572,48.993,48.548,48.715,11373230,0
2006-05-23,48.955,49.279,48.809,48.834,12645075,0
2006-05-24,48.929,49.59,48.825,49.474,15673981,0
2006-05-25,49.572,49.572,48.955,49.197,10566948,0
2006-05-26,49.515,49.557,49.224,49.393,7617295,0
2006-05-30,49.224,49.279,48.687,48.708,9568496,0
2006-05-31,48.946,49.06,48.732,49.009,10112938,0
2006-06-01,49.034,49.401,49.001,49.362,6951582,0
2006-06-02,49.401,49.653,49.197,49.434,8184592,0
2006-06-05,49.118,49.239,48.905,48.938,8505044,0
2006-06-06,49.189,49.85,49.124,49.597,12983093,0
2006-06-07,49.744,50.205,49.653,49.783,11681638,0
2006-06-08,49.792,50.258,49.677,50.101,15329448,0
2006-06-09,49.997,50.198,49.905,49.954,10593491,0
2006-06-12,50.012,50.182,49.921,49.954,7986522,0
2006-06-13,50.092,50.205,49.653,49.686,14671717,0
2006-06-14,49.873,49.954,49.612,49.85,10983728,0
2006-06-15,49.767,50.058,49.581,50.029,10855327,0
2006-06-16,49.89,50.258,49.89,50.198,14312930,0
2006-06-19,50.135,50.198,49.905,49.929,12270560,0
2006-06-20,49.945,50.214,49.808,50.075,8471867,0
2006-06-21,50.052,50.379,50.052,50.29,8599283,0
2006-06-22,49.89,50.457,49.581,49.792,9643814,0
2006-06-23,49.694,50.249,49.645,49.905,6148734,0
2006-06-26,48.505,49.043,48.426,49.001,18999373,0
2006-06-27,49.009,49.043,48.434,48.463,12731331,0
2006-06-28,48.442,48.489,47.993,48.202,11661367,0
2006-06-29,48.22,48.955,48.099,48.741,10432772,0
2006-06-30,48.946,49.118,48.758,48.766,12633893,0
2006-07-03,48.938,49.14,48.848,48.955,4057706,0
2006-07-05,48.67,49.173,48.67,48.862,8053368,0
2006-07-06,48.929,49.393,48.871,49.255,6883632,0
2006-07-07,49.318,49.539,49.181,49.336,6539589,0
2006-07-10,49.524,49.638,49.401,49.604,5809607,0
2006-07-11,49.604,49.638,49.318,49.456,8661950,0
2006-07-12,49.491,49.604,49.295,49.336,7577977,0
2006-07-13,49.425,49.45,48.97,49.051,9840162,0
2006-07-14,49.085,49.694,48.955,49.206,9247308,0
2006-07-17,49.279,49.89,49.279,49.564,8950205,0
2006-07-18,49.483,49.662,48.572,49.318,10165406,0
2006-07-19,49.5,50.044,49.231,49.899,9698245,0
2006-07-20,49.808,50.24,49.808,49.945,6835587,0
2006-07-21,50.189,50.449,50.11,50.24,10633792,0
2006-07-24,50.189,50.457,50.159,50.44,9004267,0
2006-07-25,50.052,50.457,50.044,50.379,7745084,0
2006-07-26,50.258,50.58,50.173,50.5,6954772,0
2006-07-27,50.58,50.924,50.5,50.915,9409867,0
2006-07-28,50.907,51.274,50.826,51.209,9567268,0
2006-07-31,51.006,51.173,50.889,50.907,8673991,0
2006-08-01,50.769,51.153,50.697,51.014,5592740,0
2006-08-02,51.354,51.436,51.173,51.395,9105273,0
2006-08-03,51.354,51.55,51.305,51.338,8027196,0
2006-08-04,51.477,51.842,51.421,51.704,8151541,0
2006-08-07,51.477,51.631,51.404,51.493,7685978,0
2006-08-08,51.615,51.851,51.6,51.729,6405292,0
2006-08-09,51.827,51.859,51.298,51.534,7507694,0
2006-08-10,51.565,51.884,51.517,51.722,6623265,0
2006-08-11,51.729,51.915,51.6,51.655,9220030,0
2006-08-14,52.045,52.087,51.875,52.013,9058825,0
2006-08-15,52.087,52.477,51.966,52.422,8837410,0
2006-08-16,52.477,52.698,52.429,52.584,7011538,0
2006-08-17,52.625,52.641,52.192,52.274,10357205,0
2006-08-18,52.406,52.576,52.209,52.429,8827335,0
2006-08-21,52.429,52.559,52.242,52.305,8992967,0
2006-08-22,52.283,52.365,52.113,52.218,10172165,0
2006-08-23,52.087,52.136,51.923,52.013,8039606,0
2006-08-24,52.331,53.006,52.283,52.966,13089377,0
2006-08-25,52.682,52.812,52.584,52.632,6799955,0
2006-08-28,52.729,52.794,52.534,52.559,7338008,0
2006-08-29,52.494,52.616,52.331,52.576,6501008,0
2006-08-30,52.673,52.737,52.576,52.598,5439768,0
2006-08-31,52.576,52.69,52.429,52.625,5653318,0
2006-09-01,52.794,52.812,52.559,52.673,5708734,0
2006-09-05,52.576,52.69,52.259,52.338,8714540,0
2006-09-06,52.087,52.29,52.022,52.022,10456118,0
2006-09-07,51.689,51.842,51.477,51.646,9086595,0
2006-09-08,51.689,51.884,51.583,51.754,7260970,0
2006-09-11,51.801,52.136,51.754,52.12,6382317,0
2006-09-12,52.053,52.16,51.868,51.949,8594125,0
2006-09-13,52.045,52.113,51.907,51.932,7715348,0
2006-09-14,51.884,51.966,51.615,51.868,6627320,0
2006-09-15,51.762,52.201,51.762,51.915,11761629,0
2006-09-18,52.045,52.356,51.998,52.218,8555541,0
2006-09-19,52.218,52.251,52.045,52.235,6395095,0
2006-09-20,52.413,52.494,52.201,52.242,7718908,0
2006-09-21,52.226,52.422,52.128,52.274,9066566,0
2006-09-22,52.12,52.175,51.966,52.053,6822192,0
2006-09-25,52.29,52.365,52.104,52.242,7063145,0
2006-09-26,52.413,52.673,52.372,52.632,7176554,0
2006-09-27,52.527,52.794,52.51,52.754,6778204,0
2006-09-28,52.803,52.933,52.745,52.82,6124040,0
2006-09-29,52.82,52.909,52.616,52.852,9407656,0
2006-10-02,52.901,53.17,52.852,52.974,7636464,0
2006-10-03,52.951,53.455,52.877,53.308,8531212,0
2006-10-04,53.341,53.618,53.202,53.576,7579084,0
2006-10-05,53.146,53.42,52.99,52.99,9827753,0
2006-10-06,52.909,53.031,52.786,52.951,8683083,0
2006-10-09,52.82,52.901,52.625,52.794,6814086,0
2006-10-10,52.771,52.885,52.657,52.868,7430039,0
2006-10-11,52.812,53.063,52.737,52.981,5904590,0
2006-10-12,53.088,53.137,52.721,52.771,9609900,0
2006-10-13,53.023,53.503,52.494,52.559,7857754,0
2006-10-16,52.942,52.966,52.657,52.844,7798532,0
2006-10-17,53.412,54.123,53.308,53.78,18720826,0
2006-10-18,54.269,55.465,54.123,55.465,21925682,0
2006-10-19,55.342,55.522,55.213,55.375,10577763,0
2006-10-20,55.669,56.268,55.563,55.847,14792746,0
2006-10-23,55.627,56.491,55.61,56.24,10910007,0
2006-10-24,55.831,56.041,55.555,55.954,13335857,0
2006-10-25,55.954,56.117,55.724,56.017,8463757,0
2006-10-26,55.97,56.067,55.408,56.009,10009726,0
2006-10-27,55.831,55.863,55.342,55.481,9653893,0
2006-10-30,55.61,55.634,54.974,55.098,11257979,0
2006-10-31,55.179,55.179,54.714,54.852,14568259,0
2006-11-01,54.836,54.991,54.405,54.675,13621164,0
2006-11-02,54.651,55.342,54.602,55.26,12605018,0
2006-11-03,55.342,55.602,55.146,55.188,8589826,0
2006-11-06,55.531,55.74,55.008,55.685,9849137,0
2006-11-07,55.481,56.18,55.456,55.92,13011969,0
2006-11-08,55.367,55.585,54.861,55.335,17332129,0
2006-11-09,54.951,55.13,53.569,53.838,20365211,0
2006-11-10,53.714,53.968,53.282,53.95,12426117,0
2006-11-13,53.918,54.351,53.511,53.666,10792664,0
2006-11-14,53.242,54.308,53.152,54.168,13964593,0
2006-11-15,54.168,54.529,54.056,54.153,9460615,0
2006-11-16,54.123,54.235,53.56,54.146,12740176,0
2006-11-17,54.235,55.017,54.161,54.723,13655816,0
2006-11-20,55,55.017,54.39,54.537,9702794,0
2006-11-21,54.446,54.576,53.968,54.203,10134565,0
2006-11-22,54.131,54.489,54.115,54.342,8557138,0
2006-11-24,54.123,54.161,53.592,53.592,3578508,0
2006-11-27,53.308,53.576,53.08,53.429,11498189,0
2006-11-28,53.35,53.78,53.316,53.689,9898403,0
2006-11-29,53.633,53.975,53.495,53.878,8329092,0
2006-11-30,53.878,54.065,53.455,53.642,9472284,0
2006-12-01,53.642,53.764,53.17,53.689,10976601,0
2006-12-04,54.03,54.3,53.56,53.943,9566530,0
2006-12-05,53.999,54.015,53.666,53.854,7912063,0
2006-12-06,53.918,53.918,53.551,53.739,8528999,0
2006-12-07,53.918,54.235,53.674,53.764,12750865,0
2006-12-08,53.633,53.918,53.455,53.674,7325968,0
2006-12-11,53.683,53.714,53.275,53.471,9487522,0
2006-12-12,53.535,53.633,53.137,53.372,10978811,0
2006-12-13,53.551,53.714,53.242,53.282,10764155,0
2006-12-14,53.535,54.22,53.324,53.918,11373598,0
2006-12-15,54.039,54.176,53.308,53.95,15725094,0
2006-12-18,53.894,54.399,53.894,54.203,9193365,0
2006-12-19,54.244,54.732,54.228,54.43,12586341,0
2006-12-20,54.244,54.437,53.993,54.065,12020151,0
2006-12-21,53.901,54.022,53.618,53.714,10708988,0
2006-12-22,53.535,53.674,53.267,53.429,7454984,0
2006-12-26,53.39,53.535,53.29,53.42,4661378,0
2006-12-27,53.666,53.838,53.535,53.722,6329849,0
2006-12-28,53.601,54.203,53.601,54.056,6642557,0
2006-12-29,53.854,54.176,53.601,53.73,7221281,0
2007-01-03,53.821,54.612,53.804,54.039,15396412,0
2007-01-04,53.633,55.033,53.633,54.714,13837788,0
2007-01-05,54.367,54.732,54.123,54.22,9731423,0
2007-01-08,54.22,54.324,53.755,54.131,7335060,0
2007-01-09,54.203,54.405,53.821,53.926,8442622,0
2007-01-10,54.168,54.168,53.771,53.838,7926194,0
2007-01-11,54.039,54.399,53.943,54.308,7711784,0
2007-01-12,54.081,54.367,53.959,54.235,7587190,0
2007-01-16,54.244,54.324,53.959,54.153,9492558,0
2007-01-17,54.203,54.836,54.056,54.422,11017271,0
2007-01-18,54.089,55.335,53.959,55.107,12442092,0
2007-01-19,55.342,55.522,54.96,55.146,16366727,0
2007-01-22,55.342,55.431,54.668,54.675,12588799,0
2007-01-23,54.522,54.723,53.821,54.123,11489836,0
2007-01-24,54.047,54.602,53.959,54.537,9236861,0
2007-01-25,54.376,54.561,54.123,54.269,9270407,0
2007-01-26,54.269,54.422,53.707,53.771,13122801,0
2007-01-29,53.918,54.039,53.714,53.838,10017346,0
2007-01-30,53.838,54.203,53.796,54.03,8812222,0
2007-01-31,54.03,54.544,53.838,54.367,10040446,0
2007-02-01,54.367,54.585,54.123,54.537,11344107,0
2007-02-02,54.529,54.651,54.115,54.185,13905882,0
2007-02-05,54.022,54.203,53.796,53.959,9247554,0
2007-02-06,54.03,54.065,53.543,53.714,10051013,0
2007-02-07,53.714,53.796,53.429,53.551,9578201,0
2007-02-08,53.551,53.689,53.39,53.52,9018891,0
2007-02-09,53.601,53.796,53.332,53.39,8733215,0
2007-02-12,53.487,53.61,53.193,53.275,7431192,0
2007-02-13,53.234,53.324,53.128,53.211,10546739,0
2007-02-14,53.358,53.633,53.226,53.592,8914215,0
2007-02-15,53.511,53.657,53.381,53.543,9032040,0
2007-02-16,53.429,53.503,53.097,53.316,15883597,0
2007-02-20,53.226,53.576,53.113,53.275,11530629,0
2007-02-21,53.113,53.226,52.868,52.901,14789058,0
2007-02-22,52.877,52.959,52.616,52.721,15888392,0
2007-02-23,52.584,52.584,52.078,52.209,14236261,0
2007-02-26,52.29,52.485,52.096,52.331,12880860,0
2007-02-27,52.087,52.283,51.044,51.314,22654308,0
2007-02-28,51.493,51.859,51.127,51.216,20507990,0
2007-03-01,50.743,51.216,50.258,50.826,17913973,0
2007-03-02,50.701,50.826,50.24,50.42,16923091,0
2007-03-05,50.012,50.743,50.012,50.319,19622778,0
2007-03-06,50.58,50.639,49.945,50.214,23645823,0
2007-03-07,50.173,50.889,50.127,50.345,17373169,0
2007-03-08,50.457,50.664,50.173,50.231,18025248,0
2007-03-09,50.604,50.71,50.412,50.572,12298697,0
2007-03-12,50.664,50.743,49.98,50.29,16354441,0
2007-03-13,49.972,50.24,49.327,49.456,21136109,0
2007-03-14,49.638,49.767,48.922,49.411,19926078,0
2007-03-15,49.401,49.491,49.118,49.263,12422487,0
2007-03-16,49.295,49.548,49.034,49.247,19111310,0
2007-03-19,49.362,49.483,49.132,49.425,12809550,0
2007-03-20,49.369,49.921,49.362,49.703,12128953,0
2007-03-21,49.703,49.905,49.224,49.824,20034175,0
2007-03-22,49.824,50.036,49.474,49.531,15635994,0
2007-03-23,49.85,49.85,49.118,49.247,21720555,0
2007-03-26,49.483,49.483,48.723,49.034,21361841,0
2007-03-27,48.913,49.001,48.817,48.854,15582902,0
2007-03-28,48.854,49.155,48.723,48.834,19796395,0
2007-03-29,49.14,49.224,48.848,49.11,20702804,0
2007-03-30,49.181,49.197,48.791,49.043,16303010,0
2007-04-02,49.043,49.155,48.854,48.913,11949037,0
2007-04-03,49.279,49.539,49.034,49.354,14782403,0
2007-04-04,49.411,49.929,49.279,49.882,15952712,0
2007-04-05,49.921,50.379,49.833,50.092,11832233,0
2007-04-09,50.135,50.258,49.945,50.159,7162822,0
2007-04-10,50.083,50.353,50.021,50.189,11227407,0
2007-04-11,50.068,50.697,50.052,50.37,18128867,0
2007-04-12,50.092,50.42,50.052,50.395,11479386,0
2007-04-13,50.58,50.769,50.37,50.743,17873031,0
2007-04-16,50.857,51.291,50.795,51.291,16460815,0
2007-04-17,53.146,53.226,52.436,52.534,35721117,0
2007-04-18,52.452,52.715,52.209,52.436,14445969,0
2007-04-19,52.436,52.923,52.331,52.852,15396891,0
2007-04-20,53.267,53.267,52.794,52.998,19407059,0
2007-04-23,52.901,52.998,52.641,52.698,13346673,0
2007-04-24,53.023,53.023,52.38,52.485,12738671,0
2007-04-25,52.698,52.998,52.494,52.641,15859977,0
2007-04-26,52.485,52.657,52.209,52.283,12942104,0
2007-04-27,52.096,52.519,51.966,52.226,12062920,0
2007-04-30,52.087,52.389,51.884,52.266,17101099,0
2007-05-01,52.519,52.852,52.297,52.625,12347409,0
2007-05-02,52.096,52.737,52.087,52.477,9800557,0
2007-05-03,52.567,52.737,52.201,52.347,11082053,0
2007-05-04,52.543,52.729,52.218,52.477,7973315,0
2007-05-07,52.078,52.356,51.754,52.297,13348795,0
2007-05-08,52.038,52.16,51.681,51.842,13463546,0
2007-05-09,51.793,52.322,51.525,52.175,16916698,0
2007-05-10,52.096,52.096,50.841,50.866,28964854,0
2007-05-11,50.701,51.298,50.173,50.68,29325776,0
2007-05-14,51.274,51.646,50.915,50.956,20627878,0
2007-05-15,50.449,50.786,50.182,50.31,26867874,0
2007-05-16,51.094,51.574,50.795,51.314,21149851,0
2007-05-17,51.354,51.354,50.889,51.062,16169792,0
2007-05-18,51.257,51.785,51.109,51.615,16378757,0
2007-05-21,51.966,52.113,51.583,51.695,13234343,0
2007-05-22,51.722,51.989,51.517,51.746,10926235,0
2007-05-23,51.899,52.167,51.793,51.932,12068494,0
2007-05-24,51.893,52.152,51.646,51.664,13560469,0
2007-05-25,51.746,51.746,51.346,51.427,10432754,0
2007-05-29,51.436,51.565,51.1,51.314,12360070,0
2007-05-30,51.314,51.565,51.079,51.453,13333624,0
2007-05-31,51.274,51.722,51.248,51.493,14940560,0
2007-06-01,51.557,51.899,51.291,51.608,13299336,0
2007-06-04,51.314,51.818,51.283,51.762,12397579,0
2007-06-05,51.6,51.722,51.291,51.525,13996674,0
2007-06-06,51.436,51.623,50.907,51.191,14169808,0
2007-06-07,50.98,51.191,50.449,50.457,17505751,0
2007-06-08,50.5,50.743,50.021,50.566,17132938,0
2007-06-11,51.182,51.182,50.58,50.68,11171718,0
2007-06-12,50.664,50.795,50.266,50.319,14631738,0
2007-06-13,50.353,50.673,49.905,50.604,18202675,0
2007-06-14,50.621,50.956,50.604,50.826,11173165,0
2007-06-15,50.941,51.369,50.924,51.086,20653252,0
2007-06-18,51.153,51.191,50.647,50.727,10430917,0
2007-06-19,50.734,51.006,50.621,50.802,14006420,0
2007-06-20,50.88,51.144,50.449,50.492,13898820,0
2007-06-21,50.387,50.734,50.29,50.55,12742587,0
2007-06-22,50.337,50.44,49.425,49.425,27105767,0
2007-06-25,49.645,50.058,49.62,49.736,15933612,0
2007-06-26,49.936,50.428,49.905,50.173,17089202,0
2007-06-27,49.767,50.075,49.703,50.012,17396413,0
2007-06-28,50.012,50.328,49.808,50.052,11692194,0
2007-06-29,50.119,50.412,49.816,50.15,14775407,0
2007-07-02,50.412,50.457,49.954,50.337,9942793,0
2007-07-03,50.457,50.689,50.361,50.42,5795159,0
2007-07-05,50.543,50.802,50.353,50.689,10197957,0
2007-07-06,50.543,50.786,50.457,50.566,9287729,0
2007-07-09,50.751,51.542,50.449,51.044,23092964,0
2007-07-10,51.044,51.153,50.558,50.621,17617503,0
2007-07-11,50.621,51.266,50.58,51.16,13695014,0
2007-07-12,51.314,51.608,50.964,51.565,13567894,0
2007-07-13,51.655,51.762,51.283,51.623,11057577,0
2007-07-16,51.574,51.989,51.499,51.923,16426103,0
2007-07-17,51.173,51.695,50.689,51.062,33873363,0
2007-07-18,50.874,51.191,50.475,50.621,20755974,0
2007-07-19,50.743,51.028,50.509,50.777,15547912,0
2007-07-20,50.777,50.866,50.231,50.29,16924196,0
2007-07-23,50.37,50.727,50.337,50.457,11598334,0
2007-07-24,50.11,50.566,49.989,50.029,13213356,0
2007-07-25,50.036,50.449,49.792,50.075,13051657,0
2007-07-26,49.669,50.068,49.441,49.612,28644122,0
2007-07-27,49.441,49.759,48.603,48.644,28599984,0
2007-07-30,48.775,49.189,48.644,48.888,16714578,0
2007-07-31,49.929,50.281,49.239,49.239,26876171,0
2007-08-01,49.247,49.972,49.197,49.612,21672908,0
2007-08-02,49.483,50.036,49.441,49.669,21002428,0
2007-08-03,50.052,50.052,49.164,49.279,15831046,0
2007-08-06,49.085,50.751,49.085,50.701,18145664,0
2007-08-07,50.258,50.786,50.092,50.526,22081726,0
2007-08-08,50.449,50.857,49.808,50.857,18971359,0
2007-08-09,50.457,50.949,49.508,49.508,25434277,0
2007-08-10,49.401,49.989,49.239,49.767,19121139,0
2007-08-13,49.905,50.353,49.752,50.012,13617235,0
2007-08-14,50.058,50.412,49.736,49.752,22772513,0
2007-08-15,49.71,50.258,49.465,49.89,16903804,0
2007-08-16,49.483,50.404,49.425,50.159,29433499,0
2007-08-17,50.857,51.257,49.929,50.475,22519765,0
2007-08-20,50.328,50.543,50.083,50.319,15917265,0
2007-08-21,50.11,50.387,50.052,50.189,14744581,0
2007-08-22,50.214,50.543,50.15,50.466,14878143,0
2007-08-23,50.58,50.76,50.434,50.55,10824242,0
2007-08-24,50.266,50.44,49.929,50.361,11262770,0
2007-08-27,50.182,50.337,50.058,50.135,12850591,0
2007-08-28,50.135,50.198,49.833,49.85,18171834,0
2007-08-29,49.929,50.449,49.857,50.345,12504265,0
2007-08-30,49.929,50.387,49.929,50.135,10122893,0
2007-08-31,50.44,50.518,50.173,50.29,16410470,0
2007-09-04,50.159,50.5,50.135,50.44,10829278,0
2007-09-05,50.337,50.434,50.012,50.173,13864572,0
2007-09-06,50.214,50.379,50.142,50.182,9490993,0
2007-09-07,50.058,50.483,49.857,50.198,16652709,0
2007-09-10,50.337,50.44,50.11,50.328,12508811,0
2007-09-11,50.44,50.572,50.231,50.5,12216878,0
2007-09-12,50.457,51.006,50.42,50.874,14296573,0
2007-09-13,51.014,51.493,50.924,51.362,16586423,0
2007-09-14,51.266,51.534,51.168,51.436,11512279,0
2007-09-17,51.291,51.542,51.028,51.224,13621164,0
2007-09-18,51.248,52.045,51.224,51.949,15547361,0
2007-09-19,51.893,52.715,51.801,52.485,22062653,0
2007-09-20,52.494,52.901,52.235,52.729,14831081,0
2007-09-21,52.82,53.358,52.729,52.998,21672197,0
2007-09-24,52.885,53.35,52.698,53.063,15059994,0
2007-09-25,52.737,53.179,52.698,52.877,12391424,0
2007-09-26,52.917,53.412,52.786,53.218,15381913,0
2007-09-27,53.211,53.511,53.185,53.341,9243623,0
2007-09-28,53.35,53.511,53.179,53.471,10880023,0
2007-10-01,53.437,53.878,53.437,53.83,15443350,0
2007-10-02,53.845,53.993,53.618,53.755,11938562,0
2007-10-03,53.61,54.367,53.569,53.796,11522643,0
2007-10-04,53.796,53.999,53.714,53.804,10741178,0
2007-10-05,53.959,54.039,53.878,53.918,11558953,0
2007-10-08,53.918,54.022,53.674,53.73,6946050,0
2007-10-09,53.796,53.934,53.666,53.918,9386769,0
2007-10-10,53.934,53.959,53.445,53.576,10459421,0
2007-10-11,53.698,53.901,53.576,53.674,12740484,0
2007-10-12,53.854,53.91,53.56,53.666,8632673,0
2007-10-15,53.674,53.845,53.234,53.429,11222653,0
2007-10-16,53.527,53.714,52.584,52.959,17584753,0
2007-10-17,53.35,53.372,52.673,52.778,12530802,0
2007-10-18,53.097,53.161,52.649,52.82,16546864,0
2007-10-19,52.559,52.901,52.218,52.274,18632237,0
2007-10-22,52.331,52.406,51.722,52.365,13703965,0
2007-10-23,52.413,52.576,52.053,52.534,9495288,0
2007-10-24,52.356,52.51,51.868,52.444,13656247,0
2007-10-25,52.429,52.452,51.868,52.045,13031136,0
2007-10-26,52.235,52.576,51.941,52.331,11711251,0
2007-10-29,52.452,53.275,52.331,52.885,15724358,0
2007-10-30,52.737,53.12,52.698,52.754,9459139,0
2007-10-31,52.762,53.105,52.576,53.039,12962819,0
2007-11-01,52.737,53.211,52.51,52.625,13708529,0
2007-11-02,52.682,52.901,52.38,52.721,12160222,0
2007-11-05,52.096,52.786,52.096,52.485,12449958,0
2007-11-06,52.485,52.812,52.209,52.584,9608644,0
2007-11-07,52.167,52.519,51.868,52.013,13210584,0
2007-11-08,52.062,52.812,52.045,52.567,20191843,0
2007-11-09,51.966,53.511,51.966,53.031,19852697,0
2007-11-12,52.901,54.489,52.885,53.968,21594288,0
2007-11-13,54.308,54.814,54.146,54.782,20274419,0
2007-11-14,54.69,54.773,54.324,54.437,14901202,0
2007-11-15,54.333,54.773,54.153,54.43,14119867,0
2007-11-16,54.69,55.163,54.185,55.137,18597338,0
2007-11-19,54.903,55.351,54.887,55.008,23629246,0
2007-11-20,55.206,55.302,54.69,55.05,19000223,0
2007-11-21,54.529,55.059,54.48,54.642,18395788,0
2007-11-23,54.852,54.852,53.854,54.43,7328856,0
2007-11-26,54.324,55.408,54.03,54.828,19631647,0
2007-11-27,55,55.246,54.714,55.122,18655460,0
2007-11-28,55.213,55.732,54.576,55.627,18609996,0
2007-11-29,55.335,55.878,54.983,55.669,13555583,0
2007-11-30,55.782,55.954,54.69,55.13,20464655,0
2007-12-03,55.033,55.408,54.773,55.107,12002153,0
2007-12-04,54.887,55.514,54.852,55.293,9961637,0
2007-12-05,54.895,55.547,54.895,55.514,11983278,0
2007-12-06,55.497,55.643,55.137,55.585,9343656,0
2007-12-07,55.749,55.749,55,55.083,14682307,0
2007-12-10,55.122,55.342,54.895,55.171,10216768,0
2007-12-11,55.171,55.318,54.919,54.974,12571575,0
2007-12-12,55.342,55.669,54.544,55.098,23676260,0
2007-12-13,54.937,55.342,54.87,55.237,9554253,0
2007-12-14,55,55.284,54.845,55.008,11663048,0
2007-12-17,54.879,55.146,54.697,54.974,14620034,0
2007-12-18,55.26,55.26,54.675,55.107,13854251,0
2007-12-19,55.008,55.137,54.697,54.789,10878835,0
2007-12-20,55.083,55.083,54.714,54.798,13551971,0
2007-12-21,54.814,55.497,54.814,55.367,24191720,0
2007-12-24,55.025,55.585,55.008,55.237,3405945,0
2007-12-26,55.327,55.335,54.821,54.983,7822411,0
2007-12-27,54.612,55.327,54.537,54.798,9366910,0
2007-12-28,55.137,55.284,54.552,54.836,6460266,0
2007-12-31,54.765,54.798,54.161,54.283,10246207,0
2008-01-02,54.168,54.529,53.487,53.642,14708242,0
2008-01-03,53.511,54.039,53.193,53.657,11399403,0
2008-01-04,53.487,54.039,53.487,53.584,15622378,0
2008-01-07,53.52,54.697,53.511,54.413,15176884,0
2008-01-08,54.567,55.137,54.203,54.48,16561124,0
2008-01-09,54.522,55.577,54.522,55.179,23938050,0
2008-01-10,54.879,55.531,54.814,55.269,16026592,0
2008-01-11,54.807,55.367,54.807,55.246,19096385,0
2008-01-14,55.577,55.577,54.782,55.302,14328775,0
2008-01-15,55.098,55.481,54.895,55.146,14185802,0
2008-01-16,54.798,56.032,54.798,55.594,22498055,0
2008-01-17,55.643,55.8,53.714,55.206,22530344,0
2008-01-18,55.472,55.472,53.722,53.95,27912203,0
2008-01-22,52.632,54.324,52.494,53.12,36185501,0
2008-01-23,52.901,53.365,50.566,52.251,28066818,0
2008-01-24,52.527,52.527,51.55,51.689,22220498,0
2008-01-25,51.713,52.078,50.734,50.834,29214374,0
2008-01-28,50.997,51.378,50.866,51.329,12502046,0
2008-01-29,51.55,51.591,51.135,51.248,12377943,0
2008-01-30,51.248,51.274,50.457,50.595,16775950,0
2008-01-31,50.345,51.591,50.231,51.387,26139809,0
2008-02-01,51.557,52.16,51.071,51.565,14474273,0
2008-02-04,51.583,51.851,51.274,51.655,9757201,0
2008-02-05,51.859,51.884,51.109,51.168,13909423,0
2008-02-06,51.421,51.574,51.094,51.314,11742670,0
2008-02-07,51.314,51.421,50.866,51.118,16825047,0
2008-02-08,51.153,51.427,50.412,50.483,16389501,0
2008-02-11,50.566,50.572,49.936,50.361,13679740,0
2008-02-12,50.572,51.395,50.466,51.248,14033514,0
2008-02-13,50.941,51.884,50.941,51.608,13750003,0
2008-02-14,51.517,51.785,50.964,51.1,13348877,0
2008-02-15,51.006,51.354,50.826,51.191,14638122,0
2008-02-19,51.477,51.949,51.314,51.81,12769430,0
2008-02-20,51.81,51.851,51.362,51.462,16923027,0
2008-02-21,51.583,51.738,51.071,51.257,13620200,0
2008-02-22,51.079,51.499,50.866,51.421,12460954,0
2008-02-25,51.55,52.038,51.444,51.966,12261339,0
2008-02-26,51.818,52.144,51.6,51.859,11277255,0
2008-02-27,51.444,51.966,51.24,51.305,11758433,0
2008-02-28,51.354,51.672,50.866,51.036,10499507,0
2008-02-29,51.028,51.071,50.361,50.428,14349304,0
2008-03-03,50.457,50.701,50.15,50.647,10863163,0
2008-03-04,50.543,51.109,50.466,50.98,17628770,0
2008-03-05,51.079,51.499,50.98,51.378,16764946,0
2008-03-06,51.232,51.517,50.874,50.971,14900210,0
2008-03-07,50.509,50.802,49.972,50.058,18351750,0
2008-03-10,50.205,50.249,49.783,49.912,17483879,0
2008-03-11,50.266,50.889,50.044,50.819,17565363,0
2008-03-12,50.826,51.378,50.572,50.907,16135950,0
2008-03-13,50.88,51.631,50.182,51.118,19426520,0
2008-03-14,51.574,51.574,50.664,50.988,25600159,0
2008-03-17,50.167,52.322,50.167,52.12,27098652,0
2008-03-18,52.69,53.152,52.436,53.152,18507471,0
2008-03-19,53.218,53.56,52.754,52.803,19469886,0
2008-03-20,52.877,53.308,52.803,53.211,19998921,0
2008-03-24,53.031,53.341,52.607,52.812,12149574,0
2008-03-25,52.844,53.015,52.372,52.534,11687348,0
2008-03-26,52.259,52.778,52.259,52.657,13951749,0
2008-03-27,52.754,53.105,52.51,52.589,13235948,0
2008-03-28,52.771,52.901,52.136,52.235,10757555,0
2008-03-31,52.322,52.909,51.859,52.794,16043853,0
2008-04-01,53.006,53.65,52.503,53.61,13760317,0
2008-04-02,53.592,53.689,53.023,53.152,12030864,0
2008-04-03,52.737,53.372,52.737,53.12,9401057,0
2008-04-04,53.097,53.674,52.923,53.495,9927451,0
2008-04-07,53.429,53.91,53.308,53.83,10937874,0
2008-04-08,53.698,54.212,53.511,53.975,10887763,0
2008-04-09,53.894,54.123,53.666,53.95,10554467,0
2008-04-10,53.926,54.176,53.838,53.984,10163955,0
2008-04-11,53.878,54.324,53.666,53.714,11346856,0
2008-04-14,53.707,54.056,53.503,53.503,12687778,0
2008-04-15,53.412,53.73,52.893,53.429,21331933,0
2008-04-16,53.543,53.642,53.006,53.471,15503747,0
2008-04-17,53.42,53.714,53.35,53.52,10863616,0
2008-04-18,53.771,54.367,53.666,54.131,13197634,0
2008-04-21,53.918,54.168,53.755,53.975,11028385,0
2008-04-22,53.764,54.66,53.543,54.522,16201322,0
2008-04-23,54.324,54.928,54.324,54.741,13077140,0
2008-04-24,54.697,55.13,54.544,54.828,11811718,0
2008-04-25,54.991,55.098,54.48,54.782,11282258,0
2008-04-28,54.773,55.075,54.668,54.789,11146353,0
2008-04-29,54.732,54.928,54.634,54.681,9469374,0
2008-04-30,54.895,55.075,54.464,54.681,15995832,0
2008-05-01,54.634,55.246,54.489,55.188,16176053,0
2008-05-02,54.944,55.602,54.944,55.555,15435380,0
2008-05-05,55.375,55.602,55.107,55.26,12963416,0
2008-05-06,55.098,55.327,54.782,55,11657545,0
2008-05-07,54.919,55.083,54.48,54.537,7835687,0
2008-05-08,54.552,54.66,54.283,54.446,11604594,0
2008-05-09,54.139,54.505,53.999,54.161,10762330,0
2008-05-12,54.194,54.437,53.959,54.153,9383012,0
2008-05-13,54.324,54.529,53.959,54.047,11712562,0
2008-05-14,54.185,54.62,54.047,54.376,11085461,0
2008-05-15,54.514,54.522,53.993,54.269,10330912,0
2008-05-16,54.455,54.455,53.959,54.269,11998205,0
2008-05-19,54.203,54.358,53.926,54.228,10749127,0
2008-05-20,54.074,54.48,53.748,53.838,15497005,0
2008-05-21,54.03,54.283,53.372,53.495,13782236,0
2008-05-22,53.462,53.511,53.071,53.234,12143006,0
2008-05-23,53.17,53.299,52.786,52.835,11148683,0
2008-05-27,52.754,53.17,52.745,53.023,10269767,0
2008-05-28,53.055,53.152,52.607,52.803,18159530,0
2008-05-29,52.625,54.244,52.527,54.056,16297672,0
2008-05-30,54.115,54.552,54.008,54.316,13509630,0
2008-06-02,54.161,54.529,53.838,54.131,11833631,0
2008-06-03,54.212,54.561,54.074,54.333,13961823,0
2008-06-04,54.283,54.48,53.934,54.161,11010537,0
2008-06-05,54.253,54.612,54.123,54.496,10665001,0
2008-06-06,54.185,54.333,53.455,53.52,17530243,0
2008-06-09,53.618,53.878,53.152,53.412,10684694,0
2008-06-10,53.071,53.65,53.071,53.404,12494278,0
2008-06-11,53.316,53.592,52.99,53.063,12769287,0
2008-06-12,53.097,53.576,53.031,53.462,11971824,0
2008-06-13,53.535,54.015,53.503,53.934,10982551,0
2008-06-16,53.666,53.845,53.308,53.584,9810819,0
2008-06-17,53.748,53.918,53.308,53.381,8974519,0
2008-06-18,53.128,53.689,52.251,52.444,15783534,0
2008-06-19,52.338,52.885,52.201,52.589,11168455,0
2008-06-20,52.322,52.589,51.989,52.136,20191822,0
2008-06-23,52.251,52.46,52.045,52.322,10677341,0
2008-06-24,52.167,52.771,52.167,52.673,13138340,0
2008-06-25,52.762,53.455,52.673,53.128,12749283,0
2008-06-26,52.729,53.185,52.297,52.297,15251628,0
2008-06-27,52.251,52.665,51.6,51.738,23226160,0
2008-06-30,51.713,52.584,51.354,52.365,15377905,0
2008-07-01,51.884,52.885,51.875,52.649,20442487,0
2008-07-02,52.852,52.99,52.494,52.607,13157059,0
2008-07-03,52.372,53.193,52.29,52.998,9481300,0
2008-07-07,52.981,53.666,52.794,53.105,17824471,0
2008-07-08,53.023,53.943,53.023,53.885,19016654,0
2008-07-09,53.838,54.529,53.73,53.862,17129103,0
2008-07-10,53.764,54.69,53.764,54.48,21379518,0
2008-07-11,53.968,54.308,53.714,53.926,20435322,0
2008-07-14,54.081,54.48,53.788,54.047,13656735,0
2008-07-15,54.612,55.327,54.358,55.098,29738980,0
2008-07-16,55.154,56.001,54.937,55.497,23202529,0
2008-07-17,55.652,55.709,54.529,55.206,17469014,0
2008-07-18,55.137,55.522,54.974,55.197,15854703,0
2008-07-21,55.327,55.327,54.529,54.62,13855986,0
2008-07-22,54.62,55.547,54.544,55.335,19108045,0
2008-07-23,55.602,55.627,55.033,55.563,12600875,0
2008-07-24,55.555,56.36,55.113,55.878,20326722,0
2008-07-25,56.001,56.327,55.8,56.18,12907002,0
2008-07-28,56.083,56.147,55.685,55.732,12058828,0
2008-07-29,55.791,56.156,55.585,55.732,15988247,0
2008-07-30,55.911,55.911,55.107,55.408,16615961,0
2008-07-31,55.179,56.198,55.171,55.724,16952459,0
2008-08-01,55.749,55.993,55.284,55.422,11122601,0
2008-08-04,55.49,56.498,55.318,56.138,16808241,0
2008-08-05,56.409,57.377,56.263,57.337,24794066,0
2008-08-06,57.253,58.181,57.034,57.841,23013070,0
2008-08-07,57.435,57.866,56.979,57.499,17424386,0
2008-08-08,57.598,58.337,57.278,58.232,14831967,0
2008-08-11,58.004,58.518,57.858,58.321,12571682,0
2008-08-12,58.167,58.492,58.022,58.354,10685832,0
2008-08-13,58.329,58.468,57.783,57.947,13025022,0
2008-08-14,57.947,58.433,57.491,57.938,11622928,0
2008-08-15,57.637,58.117,57.598,58.052,13258745,0
2008-08-18,58.281,58.281,57.621,57.858,12098288,0
2008-08-19,57.499,58.094,57.499,57.906,11221953,0
2008-08-20,57.929,58.232,57.452,57.85,12629109,0
2008-08-21,57.522,58.224,57.385,58.013,9633142,0
2008-08-22,57.824,58.337,57.637,58.125,9482753,0
2008-08-25,57.987,58.068,57.417,57.621,10081539,0
2008-08-26,57.555,57.799,57.173,57.546,7912430,0
2008-08-27,57.555,58.102,57.224,57.955,10320273,0
2008-08-28,58.173,58.346,57.921,58.117,10011695,0
2008-08-29,57.929,58.109,57.312,57.32,12739617,0
2008-09-02,57.858,58.68,57.598,58.38,18581008,0
2008-09-03,58.329,58.518,58.035,58.199,12095714,0
2008-09-04,58.181,58.181,57.296,57.337,16804095,0
2008-09-05,57.287,57.841,57.224,57.514,13206069,0
2008-09-08,57.947,58.907,57.621,58.778,18709406,0
2008-09-09,58.525,59.216,58.061,58.061,23406918,0
2008-09-10,58.312,58.606,57.799,57.97,15495216,0
2008-09-11,57.97,58.232,57.232,57.914,19322327,0
2008-09-12,57.832,58.492,57.215,57.452,18604142,0
2008-09-15,56.905,57.694,56.654,56.654,25761393,0
2008-09-16,56.663,57.377,56.564,56.808,28333800,0
2008-09-17,56.801,57.783,56.57,56.57,29580044,0
2008-09-18,57.132,57.744,56.318,57.729,35976560,0
2008-09-19,58.474,59.159,56.327,56.964,33723348,0
2008-09-22,56.832,57.546,55.585,55.677,19742663,0
2008-09-23,55.895,56.24,55.392,55.465,16753911,0
2008-09-24,55.547,56.156,54.974,55.497,15319927,0
2008-09-25,55.791,56.947,55.717,56.449,17911572,0
2008-09-26,55.97,56.766,55.946,56.482,16077407,0
2008-09-29,56.001,56.856,54.446,54.446,30661352,0
2008-09-30,54.937,56.547,54.861,56.385,24070933,0
2008-10-01,56.213,56.213,54.759,55.171,31389371,0
2008-10-02,55.309,55.555,55.059,55.171,37964118,0
2008-10-03,55.342,55.643,53.796,53.845,31229427,0
2008-10-06,52.933,53.748,50.697,52.494,41127169,0
2008-10-07,52.99,53.429,50.543,50.857,29700050,0
2008-10-08,50.167,51.974,49.744,50.751,46579928,0
2008-10-09,50.98,51.404,46.861,46.861,41048438,0
2008-10-10,45.088,48.019,42.368,45.455,61527960,0
2008-10-13,47.577,51.109,47.162,51.014,39976781,0
2008-10-14,51.274,54.919,51.274,52.087,46792166,0
2008-10-15,52.338,52.705,48.913,49.272,30793445,0
2008-10-16,49.434,52.071,47.457,51.681,42511800,0
2008-10-17,51.232,52.901,50.492,50.988,31030076,0
2008-10-20,51.631,52.519,50.58,52.444,22159800,0
2008-10-21,51.851,52.82,51.574,51.81,17254097,0
2008-10-22,50.68,51.354,49.034,49.989,28659380,0
2008-10-23,50.328,51.387,48.993,50.826,28862697,0
2008-10-24,48.019,50.857,47.724,49.474,28422639,0
2008-10-27,49.164,51.021,48.913,48.955,25887334,0
2008-10-28,50.003,52.494,49.295,52.242,33822413,0
2008-10-29,51.574,51.574,48.862,50.075,35657376,0
2008-10-30,50.743,51.071,48.572,49.295,29033409,0
2008-10-31,49.515,50.167,48.695,49.921,24309950,0
2008-11-03,50.044,50.31,49.286,49.774,14556378,0
2008-11-04,50.319,50.595,49.899,50.37,17994966,0
2008-11-05,50.258,50.258,48.611,48.708,24271098,0
2008-11-06,48.611,49.094,46.796,47.139,28062779,0
2008-11-07,47.577,49.231,47.43,49.009,19961401,0
2008-11-10,49.645,49.85,48.489,48.84,15778088,0
2008-11-11,48.253,49.155,47.214,48.463,17684266,0
2008-11-12,47.879,48.456,46.869,47.139,22590078,0
2008-11-13,47.529,51.283,46.649,51.191,33549029,0
2008-11-14,50.068,50.866,48.522,48.871,27078738,0
2008-11-17,47.856,49.728,47.732,48.237,20360499,0
2008-11-18,47.838,49.645,47.577,49.557,26047537,0
2008-11-19,49.189,50.075,47.214,47.3,33831711,0
2008-11-20,47.206,47.652,44.762,45.422,38146982,0
2008-11-21,45.968,47.619,44.348,47.489,37778660,0
2008-11-24,48.195,48.741,47.139,48.107,25199044,0
2008-11-25,48.825,48.834,46.765,47.773,26314216,0
2008-11-26,46.895,47.611,46,47.423,22740665,0
2008-11-28,47.585,47.822,46.902,47.675,9448691,0
2008-12-01,46.927,47.058,44.941,45.031,23157766,0
2008-12-02,45.665,46.389,44.723,46.251,19758767,0
2008-12-03,45.64,47.214,45.17,46.649,23076454,0
2008-12-04,46.731,46.887,45.193,45.724,20953941,0
2008-12-05,45.463,47.505,44.966,47.391,20413960,0
2008-12-08,48.074,48.644,47.001,47.83,20102361,0
2008-12-09,47.976,48.019,46.796,47.049,16930598,0
2008-12-10,47.871,47.871,46.26,47.041,16134503,0
2008-12-11,46.717,47.888,46.433,47.408,19601942,0
2008-12-12,46.562,46.911,45.91,46.594,18123068,0
2008-12-15,46.984,47.52,46.348,47.049,15922008,0
2008-12-16,47.57,48.628,46.902,48.505,22012631,0
2008-12-17,48.058,48.333,47.529,47.838,19208197,0
2008-12-18,48.463,49.034,47.603,48.01,23112565,0
2008-12-19,48.463,48.955,47.644,47.888,28421038,0
2008-12-22,48.167,48.456,47.252,47.959,17394837,0
2008-12-23,48.174,48.782,47.675,47.757,12975746,0
2008-12-24,47.856,47.985,47.414,47.661,4471480,0
2008-12-26,47.888,48.296,47.367,47.661,5220825,0
2008-12-29,47.675,47.92,46.667,47.327,12115174,0
2008-12-30,47.594,48.158,47.423,48.158,13367512,0
2008-12-31,48.167,48.871,48.074,48.695,14646796,0
2009-01-02,48.938,49.645,48.049,49.362,14300790,0
2009-01-05,49.173,49.456,48.312,48.871,19094116,0
2009-01-06,49.102,49.189,47.937,48.579,27152916,0
2009-01-07,48.211,48.687,47.813,48.123,17512650,0
2009-01-08,48.557,48.741,47.716,48.035,21312438,0
2009-01-09,48.132,48.463,47.652,48.058,18059993,0
2009-01-12,48.082,48.35,47.327,47.48,18735003,0
2009-01-13,47.692,48.115,47.514,47.888,19061545,0
2009-01-14,47.652,47.684,46.701,47.162,20529200,0
2009-01-15,47.277,47.367,45.585,46.895,25045400,0
2009-01-16,47.26,47.26,46.088,46.749,25487082,0
2009-01-20,45.992,47.228,45.983,46.188,28222875,0
2009-01-21,46.869,46.869,44.836,45.869,27404832,0
2009-01-22,45.876,46.364,45.259,46.286,23524551,0
2009-01-23,45.699,45.894,44.844,45.2,20523509,0
2009-01-26,45.738,46.348,45.414,46.024,20086351,0
2009-01-27,46.269,46.992,45.992,46.83,18139674,0
2009-01-28,47.391,47.813,47.122,47.661,22232915,0
2009-01-29,47.343,47.83,46.919,47.43,19618775,0
2009-01-30,47.351,47.52,46.594,46.952,16973362,0
2009-02-02,46.594,47.318,46.325,46.952,13387200,0
2009-02-03,47.26,47.864,46.577,47.675,16163805,0
2009-02-04,47.782,48.123,46.935,47.171,14044820,0
2009-02-05,47.146,47.644,46.38,47.291,18132447,0
2009-02-06,47.414,47.79,47.041,47.619,14079393,0
2009-02-09,47.577,47.773,47.171,47.611,11497001,0
2009-02-10,47.188,47.611,46.062,46.171,20388874,0
2009-02-11,46.294,46.692,46.007,46.658,18040266,0
2009-02-12,46.325,47.082,45.64,47.025,17716082,0
2009-02-13,46.968,47.041,46.234,46.47,15423535,0
2009-02-17,45.632,46.219,45.354,45.561,18718884,0
2009-02-18,45.331,45.787,45.104,45.439,19065940,0
2009-02-19,45.787,45.983,45.276,45.518,14981708,0
2009-02-20,44.771,45.145,44.396,44.477,30013734,0
2009-02-23,44.087,44.836,43.608,43.663,25179100,0
2009-02-24,44.437,44.575,43.818,44.387,23146952,0
2009-02-25,44.208,44.568,43.615,43.916,25754312,0
2009-02-26,44.348,44.348,42.565,42.68,26152513,0
2009-02-27,41.987,42.321,40.645,40.692,36694960,0
2009-03-02,39.906,40.229,38.934,39.001,34283849,0
2009-03-03,39.048,39.497,38.529,38.77,31889980,0
2009-03-04,38.887,40.179,38.57,39.959,29801035,0
2009-03-05,39.318,39.561,38.585,38.797,27396777,0
2009-03-06,38.74,39.543,38.26,39.04,23592315,0
2009-03-09,38.624,38.862,37.642,37.927,28635058,0
2009-03-10,38.437,38.959,38.194,38.887,26888462,0
2009-03-11,39.243,39.658,38.715,38.983,20358911,0
2009-03-12,38.839,40.14,38.52,39.88,20073615,0
2009-03-13,40.433,41.335,40.082,41.215,20285559,0
2009-03-16,41.612,41.922,41.224,41.286,20226078,0
2009-03-17,41.263,41.335,40.253,41.279,21288239,0
2009-03-18,41.255,41.979,40.896,41.232,20560445,0
2009-03-19,41.639,41.639,40.279,40.743,23301537,0
2009-03-20,41.58,42.321,41.418,42.052,33903785,0
2009-03-23,42.63,43.322,42.052,43.322,23128389,0
2009-03-24,43.128,43.624,42.573,42.889,21003257,0
2009-03-25,43.119,43.354,42.329,43.02,19440720,0
2009-03-26,43.199,43.704,42.523,43.053,17919228,0
2009-03-27,42.882,43.371,42.767,42.996,13876565,0
2009-03-30,42.758,43.507,42.615,43.144,19343748,0
2009-03-31,43.429,43.541,42.653,42.809,22752551,0
2009-04-01,42.565,43.297,42.221,43.166,16861039,0
2009-04-02,43.371,44.054,42.858,43.11,21402839,0
2009-04-03,43.136,43.378,42.117,42.443,18668017,0
2009-04-06,42.346,42.758,42.052,42.483,15681657,0
2009-04-07,42.23,42.321,41.735,41.8,16132786,0
2009-04-08,41.946,42.215,41.67,41.874,13435729,0
2009-04-09,42.312,42.368,41.587,41.84,18498480,0
2009-04-13,41.727,41.963,41.509,41.63,14817937,0
2009-04-14,42.312,42.696,41.679,41.808,25518307,0
2009-04-15,42.15,42.385,41.792,42.134,14124627,0
2009-04-16,42.246,42.582,41.954,42.483,15004235,0
2009-04-17,42.729,43.436,42.523,43.174,21737555,0
2009-04-20,43.274,43.533,42.597,42.704,18809790,0
2009-04-21,42.767,43.036,42.321,42.696,15035138,0
2009-04-22,42.402,42.443,41.595,41.653,16392172,0
2009-04-23,41.816,41.922,40.947,41.832,17897714,0
2009-04-24,42.125,42.191,41.215,41.44,18133962,0
2009-04-27,41.768,42.084,41.206,41.394,16041404,0
2009-04-28,41.327,41.735,41.026,41.224,14841933,0
2009-04-29,41.548,41.58,40.792,41.532,22705604,0
2009-04-30,41.89,42.818,41.792,42.615,24534270,0
2009-05-01,42.752,42.8,42.052,42.8,15349040,0
2009-05-04,42.818,43.87,42.809,43.752,18572347,0
2009-05-05,43.744,44.274,43.499,44.242,16357445,0
2009-05-06,44.56,44.56,43.608,44.12,20416936,0
2009-05-07,43.852,44.762,43.575,44.673,18496557,0
2009-05-08,44.821,45.17,44.518,44.745,16010687,0
2009-05-11,44.404,44.656,43.947,44.038,16020893,0
2009-05-12,44.339,44.9,43.87,44.762,14479891,0
2009-05-13,44.518,45.12,44.365,44.883,13481756,0
2009-05-14,45.024,45.088,44.568,44.778,14727636,0
2009-05-15,44.762,45.12,44.527,45.097,20139344,0
2009-05-18,45.414,45.673,44.941,45.617,15803358,0
2009-05-19,45.747,45.747,45.331,45.485,16403795,0
2009-05-20,45.756,45.968,45.414,45.472,16860230,0
2009-05-21,45.111,45.234,44.313,44.753,15303534,0
2009-05-22,44.844,45.12,44.46,44.575,9117845,0
2009-05-26,44.511,45.104,44.046,44.974,13993792,0
2009-05-27,45.12,45.17,44.079,44.128,15334651,0
2009-05-28,44.151,44.698,43.835,44.381,13381209,0
2009-05-29,44.428,44.99,43.947,44.891,15329537,0
2009-06-01,45.371,45.617,44.982,45.397,15260463,0
2009-06-02,45.617,45.968,45.267,45.747,12587832,0
2009-06-03,45.478,45.821,45.3,45.708,13750261,0
2009-06-04,45.869,45.903,45.145,45.446,15004852,0
2009-06-05,45.422,45.738,44.876,45.518,12551502,0
2009-06-08,45.348,45.69,44.891,45.276,12133662,0
2009-06-09,45.601,45.779,45.292,45.331,13713810,0
2009-06-10,45.594,45.779,44.941,45.3,16023820,0
2009-06-11,45.292,45.968,45.259,45.617,15660384,0
2009-06-12,45.478,46.016,45.348,45.625,14582195,0
2009-06-15,45.446,45.561,44.387,44.56,18121961,0
2009-06-16,44.771,45.024,44.428,44.452,15489956,0
2009-06-17,44.502,45.193,44.396,44.923,16011938,0
2009-06-18,45.062,45.716,44.771,45.405,14832873,0
2009-06-19,45.821,46.104,45.503,45.648,23743693,0
2009-06-22,45.472,45.544,45.07,45.161,16239827,0
2009-06-23,45.2,45.241,44.69,44.771,15231604,0
2009-06-24,44.974,45.439,44.794,45.136,15288415,0
2009-06-25,45.015,45.932,44.861,45.795,17446480,0
2009-06-26,45.747,46.062,45.292,46.062,39745319,0
2009-06-29,46.071,46.389,45.601,46.356,16947283,0
2009-06-30,46.577,46.577,45.765,46.227,19534966,0
2009-07-01,46.243,46.536,45.894,46.449,18821386,0
2009-07-02,46.171,46.171,45.535,45.561,18533176,0
2009-07-06,45.665,46.193,45.34,46.079,15817151,0
2009-07-07,46.071,46.154,45.681,45.765,11887093,0
2009-07-08,45.941,46.571,45.765,46.456,18897583,0
2009-07-09,46.47,46.594,45.811,46.139,13888848,0
2009-07-10,45.853,46.701,45.779,46.332,16786372,0
2009-07-13,46.318,47.089,46.202,46.976,16619928,0
2009-07-14,47.206,47.782,46.749,47.391,25065957,0
2009-07-15,47.577,48.019,47.383,47.985,15899405,0
2009-07-16,47.967,48.586,47.871,48.22,14050539,0
2009-07-17,48.472,48.472,47.807,48.202,13897922,0
2009-07-20,48.393,48.393,47.807,48.066,11303254,0
2009-07-21,48.287,48.749,47.871,48.418,13789293,0
2009-07-22,48.384,48.695,47.976,48.174,11498980,0
2009-07-23,48.229,49.118,48.099,49.009,15332547,0
2009-07-24,49.043,50.15,49.009,50.058,14023846,0
2009-07-27,50.044,50.205,49.336,49.866,9753095,0
2009-07-28,49.669,50.11,49.318,49.581,11089713,0
2009-07-29,49.434,50.003,49.393,49.774,12766999,0
2009-07-30,50.182,50.841,50.068,50.29,15488135,0
2009-07-31,50.319,50.595,49.465,49.557,16251646,0
2009-08-03,49.774,49.799,49.181,49.728,13734282,0
2009-08-04,49.548,49.767,49.376,49.694,10943449,0
2009-08-05,49.799,49.833,49.069,49.197,10536395,0
2009-08-06,49.376,49.376,48.586,48.775,13313604,0
2009-08-07,48.8,49.181,48.708,48.749,12256225,0
2009-08-10,48.895,49.418,48.463,49.418,11665532,0
2009-08-11,49.384,49.581,48.955,49.009,10200946,0
2009-08-12,49.043,49.686,48.854,49.312,10099459,0
2009-08-13,49.393,49.393,48.871,49.094,10245239,0
2009-08-14,49.173,49.401,48.54,48.895,11009887,0
2009-08-17,48.505,48.993,48.497,48.687,15865751,0
2009-08-18,48.791,48.791,48.426,48.67,10815734,0
2009-08-19,48.644,49.231,48.572,49.132,12850771,0
2009-08-20,49.279,49.799,48.978,49.604,12196636,0
2009-08-21,49.719,49.989,49.327,49.669,15474160,0
2009-08-24,49.792,49.873,49.393,49.873,12855246,0
2009-08-25,49.662,50.044,49.524,49.759,13280051,0
2009-08-26,49.857,49.929,49.247,49.345,13319060,0
2009-08-27,49.295,49.425,48.791,49.231,13550106,0
2009-08-28,49.441,49.441,48.88,49.069,13381590,0
2009-08-31,48.862,49.312,48.8,49.189,12501740,0
2009-09-01,49.118,49.441,48.522,48.782,14586987,0
2009-09-02,48.565,48.848,48.401,48.637,10050172,0
2009-09-03,48.703,48.703,48.246,48.579,10583124,0
2009-09-04,48.603,49.118,48.531,49.094,9088630,0
2009-09-08,49.456,49.456,48.825,49.295,10787852,0
2009-09-09,49.465,49.752,49.369,49.581,11406353,0
2009-09-10,49.677,49.686,49.173,49.369,10832010,0
2009-09-11,49.401,49.557,49.018,49.173,10403227,0
2009-09-14,49.173,49.425,49.001,49.11,8055926,0
2009-09-15,49.263,49.263,48.678,48.955,10206795,0
2009-09-16,49.085,49.118,48.62,48.985,13241790,0
2009-09-17,48.993,49.564,48.97,49.456,15047656,0
2009-09-18,49.677,49.85,49.411,49.465,17771536,0
2009-09-21,49.197,49.557,49.173,49.376,8893232,0
2009-09-22,49.539,49.783,49.118,49.71,12279487,0
2009-09-23,49.774,49.873,49.401,49.456,13731327,0
2009-09-24,49.557,49.645,49.312,49.418,11415598,0
2009-09-25,49.295,49.612,49.231,49.336,9686639,0
2009-09-28,49.401,50.083,49.197,49.866,10715638,0
2009-09-29,49.873,49.989,49.548,49.59,9265511,0
2009-09-30,49.662,49.719,49.102,49.557,13543693,0
2009-10-01,49.59,49.59,48.644,48.678,14862941,0
2009-10-02,48.687,48.993,48.359,48.611,11212477,0
2009-10-05,48.67,48.775,48.376,48.687,8740529,0
2009-10-06,48.895,49.272,48.296,49.069,14441426,0
2009-10-07,48.97,49.456,48.8,49.411,8921412,0
2009-10-08,49.703,49.873,49.548,49.597,11300410,0
2009-10-09,49.491,50.249,49.491,50.249,11296443,0
2009-10-12,50.37,51.062,50.353,50.889,15424701,0
2009-10-13,49.581,49.972,49.345,49.653,28802109,0
2009-10-14,49.816,49.841,48.946,49.279,23246448,0
2009-10-15,49.181,49.597,49.069,49.597,17257196,0
2009-10-16,49.295,49.411,49.034,49.206,17063798,0
2009-10-19,49.327,50.029,49.173,49.774,14025981,0
2009-10-20,49.899,50.127,49.247,49.312,19288482,0
2009-10-21,49.318,49.71,49.06,49.085,15395623,0
2009-10-22,48.955,49.841,48.862,49.597,12196780,0
2009-10-23,49.531,49.686,48.929,49.272,13168200,0
2009-10-26,49.393,49.59,48.8,48.905,14510087,0
2009-10-27,49.076,49.155,48.782,48.848,12618307,0
2009-10-28,48.848,48.913,48.426,48.48,17001721,0
2009-10-29,48.687,48.848,48.434,48.715,17195303,0
2009-10-30,48.594,48.732,47.838,48.058,25762124,0
2009-11-02,48.141,48.723,47.945,48.418,15073390,0
2009-11-03,48.862,48.862,47.856,47.959,21048512,0
2009-11-04,48.123,48.88,47.993,48.442,17114367,0
2009-11-05,48.678,48.993,48.572,48.817,11246716,0
2009-11-06,48.782,49.11,48.48,49.076,10447949,0
2009-11-09,49.173,49.441,49.069,49.441,14445814,0
2009-11-10,49.434,49.963,49.318,49.833,14392484,0
2009-11-11,49.564,49.703,49.362,49.539,13736091,0
2009-11-12,49.354,49.997,49.336,49.767,16699512,0
2009-11-13,49.719,50.119,49.677,49.997,12183749,0
2009-11-16,50.012,50.743,49.98,50.612,16861366,0
2009-11-17,50.428,50.819,50.29,50.595,14033616,0
2009-11-18,50.518,50.857,50.42,50.719,14144462,0
2009-11-19,50.655,50.857,50.167,50.811,16333805,0
2009-11-20,50.31,50.964,50.231,50.71,20027110,0
2009-11-23,50.857,51.354,50.802,51.021,17033356,0
2009-11-24,51.216,51.6,50.988,51.421,11863924,0
2009-11-25,51.583,51.631,51.216,51.517,8816636,0
2009-11-27,50.88,51.346,50.466,51.182,7471940,0
2009-11-30,51.094,51.257,50.655,51.144,13288706,0
2009-12-01,51.232,51.81,51.232,51.689,15115908,0
2009-12-02,51.689,52.283,51.631,51.989,13367421,0
2009-12-03,52.128,52.682,51.982,52.218,15271505,0
2009-12-04,52.69,53.128,52.218,52.38,18406887,0
2009-12-07,52.477,52.705,52.242,52.389,11180683,0
2009-12-08,52.494,52.607,52.03,52.29,13590752,0
2009-12-09,52.413,52.413,52.113,52.398,10926581,0
2009-12-10,52.616,52.901,52.406,52.715,10842311,0
2009-12-11,52.69,53.031,52.673,52.778,8839751,0
2009-12-14,53.063,53.234,52.778,52.868,9960310,0
2009-12-15,52.682,52.737,52.452,52.69,13169106,0
2009-12-16,52.86,52.966,52.698,52.737,16336902,0
2009-12-17,52.444,52.721,52.259,52.469,12372514,0
2009-12-18,52.698,52.698,52.013,52.389,27241176,0
2009-12-21,52.607,52.901,52.274,52.356,13664193,0
2009-12-22,52.338,52.745,52.338,52.519,8733895,0
2009-12-23,52.527,52.771,52.527,52.551,7815117,0
2009-12-24,52.649,52.771,52.51,52.657,2990494,0
2009-12-28,52.82,52.893,52.715,52.852,6980158,0
2009-12-29,52.974,53.226,52.835,52.852,8180092,0
2009-12-30,52.721,52.923,52.519,52.828,6883099,0
2009-12-31,52.998,52.998,52.356,52.422,8512096,0
2010-01-04,52.665,52.893,52.422,52.641,11652315,0
2010-01-05,52.559,52.589,51.941,52.03,13043427,0
2010-01-06,52.006,52.527,51.949,52.452,16145809,0
2010-01-07,52.29,52.372,51.875,52.078,13352332,0
2010-01-08,52.022,52.297,51.785,52.259,9677554,0
2010-01-11,52.698,52.698,52.096,52.266,9799743,0
2010-01-12,52.192,52.673,52.096,52.543,13262526,0
2010-01-13,52.527,53.088,52.527,52.877,15960679,0
2010-01-14,53.063,53.113,52.698,52.981,9647495,0
2010-01-15,53.015,53.063,52.071,52.543,25796408,0
2010-01-19,52.201,53.511,52.175,53.185,18646539,0
2010-01-20,53.282,53.674,52.469,53.023,16004388,0
2010-01-21,52.959,53.282,51.923,52.062,17717368,0
2010-01-22,52.013,52.242,51.346,51.436,17193368,0
2010-01-25,51.818,51.842,51.314,51.453,12289173,0
2010-01-26,50.98,51.283,50.639,51.1,19177321,0
2010-01-27,51.109,51.859,51.028,51.631,18396442,0
2010-01-28,51.738,52.144,51.305,51.923,20988879,0
2010-01-29,52.266,52.305,51.127,51.16,21879025,0
2010-02-01,51.484,51.484,51.086,51.346,12441699,0
2010-02-02,51.436,52.242,50.971,52.078,16674018,0
2010-02-03,51.949,51.982,51.508,51.785,11356457,0
2010-02-04,51.672,51.776,50.964,50.98,22565404,0
2010-02-05,51.021,51.762,50.37,50.98,20598466,0
2010-02-08,50.866,51.257,50.673,50.76,12367617,0
2010-02-09,50.907,51.655,50.841,51.079,13936460,0
2010-02-10,51.1,51.329,50.63,51.052,12429409,0
2010-02-11,50.964,51.444,50.673,51.2,10263862,0
2010-02-12,50.956,51.274,50.55,51.044,15129724,0
2010-02-16,51.477,51.851,51.127,51.768,12530299,0
2010-02-17,51.785,52.38,51.768,52.071,11567516,0
2010-02-18,52.071,52.657,52.045,52.519,10125949,0
2010-02-19,52.209,52.46,51.776,51.932,17475066,0
2010-02-22,51.932,52.167,51.591,51.672,12073221,0
2010-02-23,51.729,51.966,51.462,51.525,15327260,0
2010-02-24,51.722,51.966,51.477,51.638,10462915,0
2010-02-25,51.1,51.557,50.88,51.499,12930398,0
2010-02-26,51.646,51.754,51.274,51.274,11475059,0
2010-03-01,51.493,51.646,51.413,51.591,11313019,0
2010-03-02,51.525,51.793,51.291,51.631,11075536,0
2010-03-03,51.754,51.884,51.453,51.6,11475159,0
2010-03-04,51.704,51.842,51.574,51.738,9899728,0
2010-03-05,51.81,52.144,51.722,52.12,13039892,0
2010-03-08,52.152,52.422,52.104,52.251,11510128,0
2010-03-09,52.534,52.534,52.16,52.305,10845174,0
2010-03-10,52.485,52.543,52.209,52.322,10361453,0
2010-03-11,52.209,52.266,51.762,52.266,12235547,0
2010-03-12,52.297,52.297,51.966,52.235,10095855,0
2010-03-15,52.201,52.551,52.144,52.551,9147412,0
2010-03-16,52.657,52.673,52.274,52.519,10920762,0
2010-03-17,52.673,52.69,52.477,52.616,9904241,0
2010-03-18,52.559,53.023,52.389,52.951,14427591,0
2010-03-19,53.105,53.299,52.745,52.99,28404815,0
2010-03-22,53.006,53.26,52.885,52.981,10817360,0
2010-03-23,53.048,53.218,52.794,53.193,11616126,0
2010-03-24,53.152,53.152,52.698,52.698,11489928,0
2010-03-25,52.933,53.105,52.519,52.551,12897524,0
2010-03-26,52.641,52.673,52.356,52.398,11611753,0
2010-03-29,52.46,52.844,52.413,52.754,9340421,0
2010-03-30,52.86,52.885,52.543,52.82,10212515,0
2010-03-31,52.771,53.152,52.657,53.063,14561330,0
2010-04-01,53.202,53.527,53.097,53.527,12957358,0
2010-04-05,53.527,53.626,53.211,53.226,10558094,0
2010-04-06,53.006,53.26,52.901,53.152,10093963,0
2010-04-07,53.097,53.299,52.966,53.08,11543544,0
2010-04-08,53.055,53.055,52.715,52.844,10986464,0
2010-04-09,52.803,53.039,52.721,53.015,8553005,0
2010-04-12,52.998,53.071,52.844,52.99,10680140,0
2010-04-13,52.951,53.592,52.828,53.455,15285774,0
2010-04-14,53.251,53.39,53.048,53.299,12701040,0
2010-04-15,53.137,53.341,53.006,53.316,10632797,0
2010-04-16,53.179,53.429,52.812,52.917,19300672,0
2010-04-19,52.951,53.796,52.951,53.739,17917862,0
2010-04-20,53.83,53.878,53.495,53.707,14534774,0
2010-04-21,53.698,53.698,52.959,53.218,16255040,0
2010-04-22,53.048,53.097,52.356,52.721,23973159,0
2010-04-23,52.665,52.935,52.353,52.935,14273716,0
2010-04-26,52.923,53.063,52.673,52.705,0,0
2010-04-27,52.551,52.803,52.259,52.313,14521229,0
2010-04-28,52.436,52.786,52.29,52.589,15288916,0
2010-04-29,52.852,53.179,52.778,52.909,9696526,0
2010-04-30,53.006,53.179,52.331,52.331,17427867,0
2010-05-03,53.031,53.404,52.527,53.17,18613423,0
2010-05-04,52.959,53.128,52.422,52.657,18240226,0
2010-05-05,52.543,53.137,52.444,53.015,16091853,0
2010-05-06,52.933,52.981,48.854,51.6,29839020,0
2010-05-07,51.484,51.762,50.535,51.525,25149112,0
2010-05-10,52.828,53.193,52.087,52.698,22526904,0
2010-05-11,52.274,52.974,52.235,52.632,13349284,0
2010-05-12,52.778,52.942,52.485,52.82,13545436,0
2010-05-13,52.771,53.031,52.503,52.632,15125669,0
2010-05-14,52.665,52.729,51.608,52.062,15273432,0
2010-05-17,52.136,52.283,51.436,51.989,12594520,0
2010-05-18,51.631,51.729,51.153,51.248,22600487,0
2010-05-19,51.021,51.24,50.5,50.639,23063036,0
2010-05-20,50.31,50.328,49.279,49.279,29449124,0
2010-05-21,48.67,49.612,48.434,49.548,26752179,0
2010-05-24,49.255,50.012,49.001,49.295,17192544,0
2010-05-25,48.594,49.164,48.141,49.118,25928459,0
2010-05-26,49.508,49.508,48.548,48.557,23171709,0
2010-05-27,48.62,48.741,47.782,48.041,36717891,0
2010-05-28,47.79,48.115,47.36,47.448,32911562,0
2010-06-01,47.309,48.35,46.837,47.822,23947655,0
2010-06-02,48.074,48.611,47.765,48.611,19098424,0
2010-06-03,48.741,48.955,48.463,48.644,17501029,0
2010-06-04,47.985,48.041,47.007,47.214,26608199,0
2010-06-07,47.383,47.652,47.206,47.206,17009289,0
2010-06-08,47.327,47.782,47.097,47.724,18333307,0
2010-06-09,47.864,47.967,47.154,47.343,16150933,0
2010-06-10,47.92,48.123,47.489,47.611,20850930,0
2010-06-11,47.327,47.594,47.154,47.577,18064075,0
2010-06-14,47.773,48.099,47.514,47.545,12907583,0
2010-06-15,47.959,48.149,47.652,48.132,13629443,0
2010-06-16,48.22,48.489,47.838,48.211,10555385,0
2010-06-17,48.246,48.376,47.732,48.167,14382249,0
2010-06-18,48.167,48.253,47.896,48.167,20689273,0
2010-06-21,48.426,48.67,47.953,48.123,14736758,0
2010-06-22,48.22,48.905,48.115,48.149,16905597,0
2010-06-23,48.22,48.359,47.782,48.211,15554601,0
2010-06-24,48.041,48.782,48.041,48.505,22380020,0
2010-06-25,48.715,48.723,47.716,47.773,55107324,0
2010-06-28,48.026,48.661,47.864,48.384,19432318,0
2010-06-29,48.091,48.359,47.757,48.211,24855878,0
2010-06-30,48.051,48.515,47.968,48.068,19416265,0
2010-07-01,48.066,48.22,47.732,48.074,22075518,0
2010-07-02,48.359,48.497,47.896,48.082,12938138,0
2010-07-06,48.426,48.505,47.749,48.082,18979877,0
2010-07-07,48.287,49.401,48.041,49.327,21229730,0
2010-07-08,49.59,50.24,49.354,49.954,19432040,0
2010-07-09,49.62,49.703,49.14,49.272,14892914,0
2010-07-12,49.224,49.272,48.88,49.001,13252708,0
2010-07-13,49.312,49.612,49.189,49.239,13390854,0
2010-07-14,48.964,49.384,48.871,49.336,11879809,0
2010-07-15,49.336,49.441,48.749,49.043,15758876,0
2010-07-16,48.834,48.985,48.22,48.376,21561704,0
2010-07-19,48.603,48.661,48.32,48.48,12623925,0
2010-07-20,47.652,47.83,47.206,47.675,27356019,0
2010-07-21,47.856,47.856,46.286,46.487,31525730,0
2010-07-22,46.74,46.895,46.277,46.407,22071463,0
2010-07-23,46.618,46.911,46.389,46.902,18509791,0
2010-07-26,46.919,47.214,46.779,46.992,14467464,0
2010-07-27,47.162,47.561,46.895,47.284,20835405,0
2010-07-28,47.318,47.408,46.919,47.067,16586839,0
2010-07-29,47.284,47.423,46.968,47.067,16008926,0
2010-07-30,46.83,47.497,46.61,47.277,15945061,0
2010-08-02,47.611,47.92,47.538,47.79,14032500,0
2010-08-03,47.813,48.505,47.782,48.304,13320590,0
2010-08-04,48.32,48.775,48.202,48.62,12866280,0
2010-08-05,48.548,48.741,48.434,48.637,11797089,0
2010-08-06,48.442,48.834,48.22,48.8,10464638,0
2010-08-09,48.834,49.034,48.661,48.871,8183303,0
2010-08-10,48.35,48.678,47.937,48.367,16630230,0
2010-08-11,47.953,47.976,47.448,47.611,14018306,0
2010-08-12,47.335,47.782,47.284,47.628,10125044,0
2010-08-13,47.603,47.603,47.252,47.327,10501179,0
2010-08-16,47.197,47.291,46.771,47.214,10727908,0
2010-08-17,47.993,48.409,47.611,48.195,16471765,0
2010-08-18,48.401,48.687,48.041,48.304,12943658,0
2010-08-19,48.167,48.167,47.529,47.79,14639451,0
2010-08-20,47.773,47.945,47.603,47.807,13866191,0
2010-08-23,48.001,48.304,47.864,47.912,10497806,0
2010-08-24,47.611,47.765,47.089,47.214,18238824,0
2010-08-25,47.206,47.367,47.075,47.188,14349460,0
2010-08-26,47.367,47.383,47.025,47.041,15763042,0
2010-08-27,46.757,47.105,46.38,46.878,14314519,0
2010-08-30,46.878,47.041,46.601,46.633,11334600,0
2010-08-31,46.677,46.752,46.386,46.404,17893560,0
2010-09-01,46.935,47.497,46.749,47.439,14183283,0
2010-09-02,47.652,47.847,47.448,47.701,9927528,0
2010-09-03,47.896,48.019,47.611,47.959,9235703,0
2010-09-07,47.864,47.993,47.716,47.773,6911564,0
2010-09-08,47.545,48.041,47.545,47.896,10208490,0
2010-09-09,48.333,48.854,48.229,48.687,17133924,0
2010-09-10,48.782,48.834,48.644,48.817,10268432,0
2010-09-13,48.854,49.14,48.766,49.094,13128966,0
2010-09-14,49.189,49.62,49.034,49.304,12162857,0
2010-09-15,49.376,49.767,49.239,49.686,11164996,0
2010-09-16,49.62,49.963,49.45,49.882,12851452,0
2010-09-17,50.127,50.231,49.752,50.11,15026571,0
2010-09-20,50.173,50.647,50.058,50.535,13505328,0
2010-09-21,50.404,50.647,50.298,50.412,11566892,0
2010-09-22,50.44,50.866,50.379,50.434,11488454,0
2010-09-23,50.159,50.457,50.11,50.304,10290201,0
2010-09-24,50.44,50.786,50.319,50.572,15505125,0
2010-09-27,50.572,50.719,50.404,50.483,9431014,0
2010-09-28,50.428,50.949,50.205,50.811,14907729,0
2010-09-29,50.621,50.907,50.566,50.71,11783266,0
2010-09-30,50.857,51.029,50.094,50.424,15683828,0
2010-10-01,50.449,50.664,50.11,50.258,11986028,0
2010-10-04,50.083,50.44,49.89,50.189,10694237,0
2010-10-05,50.535,51.224,50.466,51.109,15138473,0
2010-10-06,51.16,51.484,50.866,51.444,13880249,0
2010-10-07,51.508,51.681,51.274,51.453,12074068,0
2010-10-08,51.499,51.591,51.298,51.462,8668225,0
2010-10-11,51.499,51.525,51.305,51.517,7583656,0
2010-10-12,51.378,51.631,51.248,51.508,10685220,0
2010-10-13,51.623,51.915,51.508,51.746,12379068,0
2010-10-14,51.915,51.923,51.591,51.875,10607099,0
2010-10-15,52.071,52.087,51.387,51.738,16270367,0
2010-10-18,51.835,52.071,51.477,51.974,13287364,0
2010-10-19,51.182,51.818,50.866,51.508,21177311,0
2010-10-20,51.534,52.113,51.322,51.762,12510911,0
2010-10-21,51.974,52.266,51.695,52.078,13579680,0
2010-10-22,52.144,52.184,51.793,51.932,8283551,0
2010-10-25,52.096,52.274,51.966,52.071,9553467,0
2010-10-26,51.907,52.045,51.768,51.957,8737201,0
2010-10-27,51.689,51.835,51.499,51.738,14608468,0
2010-10-28,52.038,52.175,51.689,51.729,12429652,0
2010-10-29,51.798,51.957,51.531,51.873,11424826,0
2010-11-01,51.989,52.16,51.525,51.835,11500654,0
2010-11-02,51.86,52.246,51.86,51.991,10606316,0
2010-11-03,52.078,52.251,51.722,52.242,11453848,0
2010-11-04,52.347,52.835,52.283,52.705,13930332,0
2010-11-05,52.698,52.771,52.167,52.616,11373067,0
2010-11-08,52.527,52.584,52.167,52.356,10376473,0
2010-11-09,52.469,52.494,52.167,52.338,11326150,0
2010-11-10,52.283,52.365,51.722,52.045,13210776,0
2010-11-11,51.842,52.045,51.746,52.022,11180214,0
2010-11-12,51.835,52.16,51.689,51.818,15870032,0
2010-11-15,52.175,52.649,52.071,52.201,15549130,0
2010-11-16,52.038,52.045,50.988,51.387,18908156,0
2010-11-17,51.378,51.508,51.209,51.322,9089920,0
2010-11-18,51.655,52.087,51.517,51.949,11444266,0
2010-11-19,51.998,52.266,51.801,51.949,15831150,0
2010-11-22,51.681,51.941,51.346,51.776,13599286,0
2010-11-23,51.266,51.477,50.988,51.168,18032517,0
2010-11-24,51.298,51.672,51.216,51.508,11785054,0
2010-11-26,50.866,50.924,50.572,50.701,5699773,0
2010-11-29,50.304,50.466,49.963,50.387,14641677,0
2010-11-30,50.039,50.311,49.85,50.089,15460658,0
2010-12-01,50.604,50.849,50.31,50.802,18727077,0
2010-12-02,50.777,51.173,50.68,50.949,12443481,0
2010-12-03,50.949,51.086,50.647,50.915,12124917,0
2010-12-06,50.71,50.849,50.621,50.621,10977787,0
2010-12-07,50.915,51.062,50.664,50.71,11674608,0
2010-12-08,50.639,50.915,50.572,50.826,9672204,0
2010-12-09,50.811,51.24,50.258,50.509,15846424,0
2010-12-10,50.612,50.727,50.205,50.387,14050065,0
2010-12-13,50.319,50.434,50.101,50.345,16799052,0
2010-12-14,50.483,51.224,50.37,51.086,16415707,0
2010-12-15,51.216,51.404,50.819,50.924,14147005,0
2010-12-16,51.073,51.103,50.488,50.785,13613771,0
2010-12-17,50.566,50.898,50.44,50.898,19595096,0
2010-12-20,50.898,50.988,50.647,50.857,10919538,0
2010-12-21,51.1,51.109,50.689,50.734,9704035,0
2010-12-22,50.727,50.786,50.395,50.475,10842616,0
2010-12-23,50.475,50.834,50.475,50.664,8882644,0
2010-12-27,50.612,50.655,50.31,50.404,6309132,0
2010-12-28,50.509,50.701,50.379,50.5,7792555,0
2010-12-29,50.555,50.82,50.547,50.562,6105014,0
2010-12-30,50.54,50.61,50.381,50.415,7069114,0
2010-12-31,50.383,50.535,50.256,50.338,6108328,0
2011-01-03,50.971,51.421,50.889,51.127,18193639,0
2011-01-04,51.378,51.557,51.071,51.557,15116254,0
2011-01-05,51.608,51.713,51.232,51.525,14530301,0
2011-01-06,51.623,51.704,51.191,51.444,9345283,0
2011-01-07,51.436,51.477,50.915,50.949,13619950,0
2011-01-10,50.697,50.786,50.457,50.587,11906411,0
2011-01-11,50.639,50.743,50.457,50.68,8978885,0
2011-01-12,50.826,51.173,50.719,50.866,10213079,0
2011-01-13,50.915,51.257,50.743,51.2,11632471,0
2011-01-14,51.232,51.248,50.664,50.907,13802487,0
2011-01-18,50.637,50.942,50.462,50.541,17073070,0
2011-01-19,50.497,50.956,50.462,50.916,11702316,0
2011-01-20,51.052,51.354,50.898,51.16,14089153,0
2011-01-21,51.387,51.477,50.834,50.997,15889739,0
2011-01-24,50.915,51.044,50.587,50.639,13857794,0
2011-01-25,49.581,50.15,49.411,49.71,34382589,0
2011-01-26,49.792,49.85,49.318,49.318,24896144,0
2011-01-27,49.354,49.677,49.318,49.384,13785543,0
2011-01-28,49.572,49.645,48.834,48.84,18769461,0
2011-01-31,48.967,49.013,48.576,48.643,23410034,0
2011-02-01,48.586,49.434,48.586,49.345,18077913,0
2011-02-02,49.206,49.45,49.06,49.336,12279989,0
2011-02-03,49.373,49.617,49.314,49.487,12383909,0
2011-02-04,49.594,49.634,49.365,49.511,11949658,0
2011-02-07,49.548,49.638,49.362,49.539,10096328,0
2011-02-08,49.539,49.638,49.441,49.597,9682612,0
2011-02-09,49.59,49.597,49.354,49.548,10495010,0
2011-02-10,49.356,49.701,49.174,49.586,10599889,0
2011-02-11,49.438,49.781,49.249,49.405,11810375,0
2011-02-14,49.393,49.629,49.362,49.401,9990503,0
2011-02-15,49.318,49.401,49.224,49.336,10531900,0
2011-02-16,49.33,49.438,49.241,49.257,11547969,0
2011-02-17,49.132,49.59,49.102,49.474,8737025,0
2011-02-18,49.553,49.823,49.281,49.734,15073884,0
2011-02-22,49.388,49.634,49.199,49.365,13572693,0
2011-02-23,49.453,49.709,49.133,49.15,14868354,0
2011-02-24,49.217,49.241,48.853,49.034,14458287,0
2011-02-25,49.233,49.233,48.747,48.978,14417443,0
2011-02-28,49.213,50.461,49.089,50.451,24033946,0
2011-03-01,50.331,50.505,49.766,49.849,17090940,0
2011-03-02,49.684,50.037,49.568,49.936,12498325,0
2011-03-03,50.192,50.261,49.936,50.135,9457893,0
2011-03-04,50.331,50.331,49.553,50.144,13929644,0
2011-03-07,50.168,50.175,49.52,49.601,11679613,0
2011-03-08,49.668,50.085,49.553,49.857,10800773,0
2011-03-09,49.882,50.144,49.536,49.601,12277969,0
2011-03-10,49.388,49.52,48.779,48.954,18088983,0
2011-03-11,48.649,49.166,48.543,49.018,12726303,0
2011-03-14,48.853,48.853,48.386,48.56,14354834,0
2011-03-15,48.272,48.321,47.648,48.025,19556980,0
2011-03-16,48.099,48.099,47.221,47.352,20718518,0
2011-03-17,47.804,47.945,47.546,47.736,15171902,0
2011-03-18,48.091,48.196,47.712,48.099,17514868,0
2011-03-21,48.181,48.581,48.181,48.314,13021710,0
2011-03-22,48.289,48.575,48.203,48.281,12369373,0
2011-03-23,48.203,48.361,48.04,48.221,12057102,0
2011-03-24,48.437,48.517,48.23,48.475,10560318,0
2011-03-25,48.46,48.526,48.167,48.437,9844523,0
2011-03-28,48.475,48.7,48.437,48.649,10207161,0
2011-03-29,48.437,48.707,48.395,48.633,11305644,0
2011-03-30,48.729,49.051,48.649,48.764,13059028,0
2011-03-31,48.626,49.023,48.626,48.66,11787908,0
2011-04-01,48.97,48.978,48.501,48.853,12071185,0
2011-04-04,48.903,49.42,48.832,49.396,11468247,0
2011-04-05,49.069,49.241,48.846,49.11,12860525,0
2011-04-06,49.118,49.191,48.946,48.993,12190480,0
2011-04-07,49.043,49.076,48.657,48.846,11252137,0
2011-04-08,49.051,49.094,48.707,48.832,9565344,0
2011-04-11,48.894,49.413,48.86,49.157,11975461,0
2011-04-12,48.995,49.336,48.995,49.222,11213199,0
2011-04-13,49.001,49.233,48.869,48.946,12782664,0
2011-04-14,48.903,49.373,48.853,49.288,12706017,0
2011-04-15,49.469,50.053,49.257,49.734,22674376,0
2011-04-18,49.641,50.252,49.356,49.65,24405367,0
2011-04-19,50.916,51.63,50.75,51.482,31780512,0
2011-04-20,51.909,53.002,51.885,52.879,32506461,0
2011-04-21,52.403,52.804,52.371,52.616,14239437,0
2011-04-25,52.271,52.721,52.156,52.649,8800769,0
2011-04-26,52.616,53.626,52.616,53.338,17694344,0
2011-04-27,52.107,53.872,52.065,53.847,28941190,0
2011-04-28,53.7,53.988,53.322,53.691,15938696,0
2011-04-29,53.864,54.175,53.705,53.974,14737134,0
2011-05-02,54.136,54.455,54.044,54.374,18807102,0
2011-05-03,54.289,54.578,54.207,54.412,15960414,0
2011-05-04,54.191,54.464,53.684,53.929,16328026,0
2011-05-05,53.751,53.882,53.213,53.387,18172679,0
2011-05-06,53.585,53.792,53.479,53.602,14513285,0
2011-05-09,53.47,54.003,53.436,53.896,10962096,0
2011-05-10,53.881,54.035,53.61,54.003,11818507,0
2011-05-11,54.464,54.812,54.04,54.672,24333168,0
2011-05-12,54.234,55.326,54.052,55.177,19001798,0
2011-05-13,55.094,55.226,54.156,54.71,14241118,0
2011-05-16,54.537,54.848,54.357,54.505,14007741,0
2011-05-17,54.39,54.596,54.082,54.53,13144650,0
2011-05-18,54.339,54.623,54.147,54.614,10997890,0
2011-05-19,54.638,54.638,54.075,54.523,11802341,0
2011-05-20,54.405,54.471,53.611,53.949,15035481,0
2011-05-23,53.535,53.949,53.445,53.842,14643097,0
2011-05-24,53.984,54.39,53.792,54.015,13413216,0
2011-05-25,54.365,54.686,54.258,54.437,17951672,0
2011-05-26,54.33,54.489,54.075,54.266,14550224,0
2011-05-27,54.497,55.473,54.339,55.307,19767421,0
2011-05-31,55.759,55.784,55.492,55.741,19867962,0
2011-06-01,55.516,55.737,55.052,55.07,13253854,0
2011-06-02,55.035,55.3,54.903,55.07,11567273,0
2011-06-03,54.538,54.967,54.506,54.746,12507267,0
2011-06-06,54.563,54.851,54.538,54.71,10124904,0
2011-06-07,54.672,54.903,54.258,54.258,12599444,0
2011-06-08,54.225,54.86,53.993,54.787,12079588,0
2011-06-09,54.945,55.729,54.812,55.316,16928185,0
2011-06-10,55.078,55.234,54.746,54.746,11232896,0
2011-06-13,54.937,55.473,54.887,55.159,9829264,0
2011-06-14,55.457,55.798,55.291,55.58,13711653,0
2011-06-15,55.499,55.499,54.43,54.804,15161636,0
2011-06-16,54.422,54.957,54.231,54.933,14100840,0
2011-06-17,55.193,55.457,54.826,54.912,17307338,0
2011-06-20,54.737,55.282,54.728,55.094,11237126,0
2011-06-21,55.101,55.291,54.804,55.078,11826119,0
2011-06-22,55.061,55.184,54.71,54.728,9608441,0
2011-06-23,54.289,54.455,53.585,54.398,19567277,0
2011-06-24,54.313,54.348,53.702,53.892,15915114,0
2011-06-27,54.082,54.348,53.842,54.048,8694521,0
2011-06-28,54.33,54.77,54.156,54.596,9305640,0
2011-06-29,54.86,55.159,54.614,54.928,11133327,0
2011-06-30,55.019,55.423,54.877,55.104,11765466,0
2011-07-01,55.07,55.798,54.895,55.747,11111049,0
2011-07-05,55.737,56.053,55.706,56.012,11795750,0
2011-07-06,56.017,56.12,55.811,55.954,8570023,0
2011-07-07,56.177,56.369,55.831,56.261,10135431,0
2011-07-08,56.168,56.318,55.657,55.972,9486758,0
2011-07-11,55.4,55.84,55.359,55.722,10739086,0
2011-07-12,55.416,56.062,55.359,55.524,12709375,0
2011-07-13,55.823,56.31,55.674,56.02,10899737,0
2011-07-14,55.995,56.268,55.887,56.044,11621414,0
2011-07-15,56.106,56.285,55.491,55.87,12365733,0
2011-07-18,55.639,55.789,55.125,55.572,12501773,0
2011-07-19,55.582,55.685,54.799,55.266,16497518,0
2011-07-20,55.142,55.416,54.719,54.869,10681976,0
2011-07-21,55.044,55.334,54.779,55.061,13757271,0
2011-07-22,55.243,55.325,55.078,55.266,9319819,0
2011-07-25,54.843,55.027,54.677,54.878,12364975,0
2011-07-26,54.815,54.933,54.563,54.607,12077382,0
2011-07-27,54.471,54.563,53.959,54.031,15444635,0
2011-07-28,54.028,54.356,53.661,53.912,11973373,0
2011-07-29,53.629,53.78,53.122,53.671,20317261,0
2011-08-01,54.075,54.116,52.732,53.354,19109930,0
2011-08-02,53.102,53.302,52.542,52.542,20647581,0
2011-08-03,52.492,52.625,51.24,52.526,21320123,0
2011-08-04,51.866,52.315,51.187,51.222,28171859,0
2011-08-05,51.456,52.542,50.569,51.948,28976567,0
2011-08-08,51.191,51.838,50.569,50.628,39027990,0
2011-08-09,51.117,51.664,48.94,51.523,43804029,0
2011-08-10,51.042,51.324,49.709,49.867,39456755,0
2011-08-11,49.85,53.172,49.808,52.55,40434057,0
2011-08-12,52.692,53.002,52.1,52.483,51090314,0
2011-08-15,52.889,53.527,52.691,53.503,47502035,0
2011-08-16,52.824,53.602,52.757,53.313,15859123,0
2011-08-17,53.479,53.719,52.851,53.227,13888562,0
2011-08-18,52.34,52.667,51.37,52.315,28198084,0
2011-08-19,52.033,52.834,51.974,52.297,23408557,0
2011-08-22,53.002,53.094,52.19,52.425,16525890,0
2011-08-23,52.617,53.838,52.534,53.821,17918120,0
2011-08-24,54.154,54.422,53.712,54.28,17526683,0
2011-08-25,54.248,54.248,53.178,53.47,15856082,0
2011-08-26,53.11,53.963,52.234,53.719,16928419,0
2011-08-29,54.08,55.091,53.954,55.041,15382043,0
2011-08-30,55.007,55.192,54.481,54.965,13380469,0
2011-08-31,55.18,55.35,54.608,54.993,17414996,0
2011-09-01,54.874,55.274,54.413,54.598,13328750,0
2011-09-02,54.127,54.318,53.408,53.543,16396788,0
2011-09-06,52.725,54.114,52.234,54.019,18959731,0
2011-09-07,54.356,54.696,54.063,54.68,12874730,0
2011-09-08,54.287,55.099,54.187,54.28,18605832,0
2011-09-09,53.812,53.83,52.893,53.185,20331918,0
2011-09-12,52.734,53.16,52.065,53.144,16085028,0
2011-09-13,53.479,53.528,52.801,53.16,13868018,0
2011-09-14,53.445,53.879,52.633,53.261,16064415,0
2011-09-15,53.719,54.012,53.419,53.821,12688961,0
2011-09-16,53.92,54.105,53.453,53.98,18770161,0
2011-09-19,53.528,53.812,53.178,53.604,10194188,0
2011-09-20,53.838,54.196,53.311,53.67,13006251,0
2011-09-21,53.645,53.989,52.734,52.76,12000927,0
2011-09-22,51.948,52.315,51.095,51.749,23256015,0
2011-09-23,51.23,51.731,50.979,51.472,13137752,0
2011-09-26,51.857,52.526,51.823,52.393,12626912,0
2011-09-27,52.961,53.779,52.409,53.336,15646587,0
2011-09-28,53.402,53.863,52.768,52.859,10720257,0
2011-09-29,53.419,53.686,52.667,53.402,10669637,0
2011-09-30,52.833,54.102,52.775,53.225,17417326,0
2011-10-03,53.193,53.661,51.857,51.882,20203837,0
2011-10-04,51.439,52.091,50.836,51.957,21763234,0
2011-10-05,51.989,52.242,51.48,52.109,18424905,0
2011-10-06,52.25,52.508,51.899,52.492,11442118,0
2011-10-07,52.709,53.253,52.651,52.76,14770914,0
2011-10-10,53.395,53.845,53.185,53.845,8500339,0
2011-10-11,53.704,53.787,53.361,53.453,9126228,0
2011-10-12,53.594,54.063,53.377,53.762,11199934,0
2011-10-13,53.863,53.863,53.127,53.678,9300651,0
2011-10-14,54.045,54.105,53.629,54.088,7988041,0
2011-10-17,53.821,54.187,53.169,53.311,12912573,0
2011-10-18,53.285,54.105,52.984,53.838,14002106,0
2011-10-19,53.912,53.912,51.948,52.349,23887084,0
2011-10-20,52.617,52.76,52.073,52.259,13833724,0
2011-10-21,52.675,53.353,52.559,53.302,15753570,0
2011-10-24,53.41,54.146,53.151,54.097,15010165,0
2011-10-25,53.958,54.175,53.122,53.223,12339233,0
2011-10-26,53.645,53.989,53.311,53.894,11878171,0
2011-10-27,54.313,54.898,54.08,54.741,19566282,0
2011-10-28,54.874,55.024,54.329,54.823,12432593,0
2011-10-31,54.877,55.038,53.804,53.812,16417325,0
2011-11-01,53.215,53.569,52.802,52.97,17654350,0
2011-11-02,53.645,53.812,52.992,53.185,12128684,0
2011-11-03,53.543,53.923,53.208,53.771,12523288,0
2011-11-04,53.485,53.941,52.995,53.586,11636896,0
2011-11-07,53.445,53.771,52.859,53.487,10509867,0
2011-11-08,53.561,54.313,53.445,54.205,9544691,0
2011-11-09,53.485,53.594,52.734,53.098,13232317,0
2011-11-10,53.594,53.84,53.198,53.586,8980531,0
2011-11-11,54.008,54.733,54.008,54.53,10869421,0
2011-11-14,54.297,54.598,54.036,54.248,9901839,0
2011-11-15,54.287,54.563,53.912,54.313,12832913,0
2011-11-16,53.938,54.456,53.737,53.821,10045720,0
2011-11-17,53.51,53.915,52.903,53.433,16642257,0
2011-11-18,53.646,53.653,53.122,53.359,15110073,0
2011-11-21,52.878,52.936,52.55,52.597,39245499,0
2011-11-22,52.607,52.82,52.398,52.566,10386145,0
2011-11-23,52.302,52.355,51.806,51.806,12388656,0
2011-11-25,51.714,51.991,51.494,51.681,6922299,0
2011-11-28,52.193,52.895,52.112,52.607,13760750,0
2011-11-29,52.987,53.249,52.684,52.954,10569085,0
2011-11-30,53.916,54.604,53.812,54.585,17808396,0
2011-12-01,54.555,54.785,54.27,54.364,11678159,0
2011-12-02,54.715,54.733,53.393,53.535,18714719,0
2011-12-05,54.067,54.193,53.013,53.443,18112128,0
2011-12-06,53.653,53.923,53.359,53.551,12346956,0
2011-12-07,53.621,54.667,53.451,54.364,13626770,0
2011-12-08,54.193,54.364,53.613,53.797,11336938,0
2011-12-09,54.254,54.555,53.967,54.429,10466608,0
2011-12-12,53.873,54.15,53.433,53.569,12775043,0
2011-12-13,54.049,54.049,53.258,53.443,16814167,0
2011-12-14,53.459,53.797,53.08,53.289,11607984,0
2011-12-15,53.72,54.067,53.621,53.983,11424081,0
2011-12-16,54.285,54.294,53.603,54.235,22773770,0
2011-12-19,54.136,54.22,53.443,53.586,10640130,0
2011-12-20,53.999,54.599,53.993,54.421,13383311,0
2011-12-21,54.667,54.824,54.471,54.792,10044084,0
2011-12-22,54.894,55.046,54.506,54.976,8776465,0
2011-12-23,55.019,55.671,54.976,55.653,7653342,0
2011-12-27,55.662,55.932,55.584,55.687,5894196,0
2011-12-28,55.644,55.696,55.079,55.208,6955340,0
2011-12-29,55.088,55.696,55.037,55.568,6682349,0
2011-12-30,55.324,55.61,55.272,55.315,5880263,0
2012-01-03,55.324,55.671,55.037,55.568,19106857,0
2012-01-04,55.459,55.568,54.919,55.231,10958247,0
2012-01-05,55.097,55.333,54.681,55.163,14092655,0
2012-01-06,55.198,55.215,54.497,54.681,18210151,0
2012-01-09,54.792,54.902,54.327,54.767,9407040,0
2012-01-10,54.919,55.163,54.824,54.993,10049992,0
2012-01-11,54.919,55.28,54.69,54.937,8043551,0
2012-01-12,55.079,55.172,54.767,55.019,8776644,0
2012-01-13,54.802,55.064,54.285,55.046,10644920,0
2012-01-17,55.267,55.404,54.407,54.928,9911219,0
2012-01-18,55.046,55.136,54.824,55.064,9598007,0
2012-01-19,54.961,55.037,54.649,54.985,13870852,0
2012-01-20,55.129,55.289,54.436,55.054,17446169,0
2012-01-23,55.019,55.104,54.724,54.824,12003798,0
2012-01-24,54.278,55.208,54.27,54.824,14596140,0
2012-01-25,55.079,55.079,54.626,55.011,12487154,0
2012-01-26,55.28,55.568,55.011,55.416,14874304,0
2012-01-27,55.35,55.56,55.215,55.298,12412185,0
2012-01-30,55.054,55.423,54.937,55.423,8875775,0
2012-01-31,55.573,55.625,55.302,55.591,16086174,0
2012-02-01,55.644,55.94,55.375,55.409,14553833,0
2012-02-02,55.619,55.644,55.121,55.324,9819300,0
2012-02-03,55.607,55.686,55.275,55.37,10713047,0
2012-02-06,55.198,55.315,54.868,54.985,11305216,0
2012-02-07,54.919,55.156,54.84,55.048,10964216,0
2012-02-08,54.994,55.122,54.902,55.03,8165794,0
2012-02-09,55.03,55.122,54.674,54.732,12965603,0
2012-02-10,54.568,54.629,54.195,54.486,16544383,0
2012-02-13,54.743,54.785,54.489,54.555,11455484,0
2012-02-14,54.617,54.706,54.262,54.497,10644617,0
2012-02-15,54.469,54.784,54.383,54.528,10697837,0
2012-02-16,54.486,54.962,54.358,54.759,9715140,0
2012-02-17,55.012,55.065,54.665,54.817,10738271,0
2012-02-21,55.02,55.03,54.614,54.858,9581320,0
2012-02-22,54.858,55.114,54.713,54.823,9663015,0
2012-02-23,54.986,55.711,54.741,54.912,10662269,0
2012-02-24,55.131,55.131,54.623,54.849,12314253,0
2012-02-27,54.679,55.004,54.476,54.84,10016056,0
2012-02-28,54.977,55.669,54.885,55.464,13610350,0
2012-02-29,55.462,55.532,55.068,55.377,13502983,0
2012-03-01,55.404,55.533,55.004,55.166,10357880,0
2012-03-02,55.081,55.201,54.945,55.114,7126228,0
2012-03-05,55.048,55.275,54.919,55.234,8935700,0
2012-03-06,54.849,55.081,54.623,54.759,11177222,0
2012-03-07,54.688,54.849,54.561,54.713,8746478,0
2012-03-08,55.302,55.379,55.089,55.183,13292564,0
2012-03-09,55.174,55.309,54.962,55.089,9884395,0
2012-03-12,54.962,55.437,54.919,55.396,8560803,0
2012-03-13,55.669,55.686,55.337,55.591,11615609,0
2012-03-14,55.49,55.632,55.328,55.379,11296061,0
2012-03-15,55.252,55.632,55.183,55.37,13368176,0
2012-03-16,55.481,55.701,55.148,55.414,20809225,0
2012-03-19,55.267,55.541,55.225,55.49,8604398,0
2012-03-20,55.345,55.42,55.106,55.275,9120078,0
2012-03-21,55.275,55.37,55.004,55.106,9212959,0
2012-03-22,54.977,55.048,54.801,54.849,12481917,0
2012-03-23,54.868,55.065,54.775,54.928,9474880,0
2012-03-26,55.218,55.533,55.166,55.454,9993628,0
2012-03-27,55.591,55.735,55.497,55.651,12602388,0
2012-03-28,55.642,55.839,55.464,55.839,12110972,0
2012-03-29,55.549,55.768,55.481,55.768,11226909,0
2012-03-30,55.847,56.314,55.806,56.126,13288902,0
2012-04-02,56.196,56.416,56.007,56.34,10325088,0
2012-04-03,56.264,56.296,55.735,56.059,10727592,0
2012-04-04,55.83,55.904,55.617,55.642,11084651,0
2012-04-05,55.533,55.632,55.387,55.599,9310586,0
2012-04-09,55.283,55.497,55.209,55.243,6286904,0
2012-04-10,55.148,55.192,54.596,54.629,15023593,0
2012-04-11,55.048,55.048,54.424,54.568,12262036,0
2012-04-12,54.503,54.586,54.186,54.586,15421085,0
2012-04-13,54.407,54.46,54.05,54.069,13193332,0
2012-04-16,54.222,54.596,54.176,54.441,12343016,0
2012-04-17,54.656,54.696,53.839,54.646,21532844,0
2012-04-18,54.376,54.392,53.711,53.83,24171651,0
2012-04-19,53.795,54.069,53.403,53.633,17849932,0
2012-04-20,53.795,54.433,53.779,54.214,16829486,0
2012-04-23,54.032,54.195,53.863,53.923,11895522,0
2012-04-24,54.078,54.28,53.915,54.265,10603580,0
2012-04-25,54.424,54.952,54.322,54.823,13118337,0
2012-04-26,54.81,55.283,54.679,55.098,10740951,0
2012-04-27,55.267,55.42,55.038,55.174,11606496,0
2012-04-30,55.183,55.642,55.174,55.396,13353074,0
2012-05-01,55.23,55.617,55.143,55.497,11879247,0
2012-05-02,55.454,55.591,55.174,55.591,9812417,0
2012-05-03,55.652,55.719,55.394,55.599,12260841,0
2012-05-04,55.471,55.557,55.093,55.093,12106671,0
2012-05-07,54.952,55.328,54.894,55.138,9857158,0
2012-05-08,55.038,55.292,54.928,55.292,14681141,0
2012-05-09,54.964,55.206,54.674,54.696,12519279,0
2012-05-10,55.152,55.187,54.792,54.947,9051371,0
2012-05-11,54.824,55.298,54.656,54.751,44450956,0
2012-05-14,54.486,54.543,54.085,54.4,46640616,0
2012-05-15,54.204,54.577,53.958,54.129,9988999,0
2012-05-16,54.284,54.398,53.995,54.217,11773511,0
2012-05-17,54.217,54.457,54.017,54.079,8092147,0
2012-05-18,54.346,54.381,53.684,53.906,16195730,0
2012-05-21,53.83,54.31,53.821,54.011,10325165,0
2012-05-22,53.949,54.284,53.889,54.052,9882618,0
2012-05-23,53.949,54.252,53.503,53.839,13242792,0
2012-05-24,54.034,54.422,53.959,54.217,10122406,0
2012-05-25,54.026,54.114,53.521,53.709,13045169,0
2012-05-29,53.995,54.071,53.529,53.778,11745159,0
2012-05-30,53.563,53.616,53.271,53.451,10957515,0
2012-05-31,53.579,54.026,53.392,53.641,15479100,0
2012-06-01,53.306,53.536,53.022,53.082,14040134,0
2012-06-04,53.306,53.658,53.178,53.563,10712077,0
2012-06-05,53.407,53.597,53.271,53.451,11084821,0
2012-06-06,53.35,53.959,53.178,53.959,26753229,0
2012-06-07,54.284,54.302,53.709,53.959,15061343,0
2012-06-08,53.735,54.163,53.554,54.114,13093026,0
2012-06-11,54.105,54.156,53.365,53.373,14229722,0
2012-06-12,53.407,54.364,53.125,54.199,31023073,0
2012-06-13,55.197,55.59,54.284,55.377,114570434,0
2012-06-14,55.289,56.494,55.23,56.237,39938297,0
2012-06-15,56.621,56.795,56.286,56.716,30251443,0
2012-06-18,56.553,57.043,56.553,56.967,29970193,0
2012-06-19,57.052,57.53,57.015,57.327,27484866,0
2012-06-20,57.378,57.567,57.104,57.567,24737756,0
2012-06-21,57.18,57.54,56.845,57.043,28567562,0
2012-06-22,57.273,57.54,57.154,57.249,22080060,0
2012-06-25,56.932,57.249,56.829,57.137,15232053,0
2012-06-26,57.19,57.301,57.061,57.069,12918732,0
2012-06-27,57.015,57.74,57.015,57.43,21888256,0
2012-06-28,57.318,57.567,57.087,57.515,14095363,0
2012-06-29,57.824,58.168,57.758,58.047,21281840,0
2012-07-02,57.928,58.427,57.859,58.427,14610267,0
2012-07-03,58.393,58.531,58.185,58.461,10361061,0
2012-07-05,58.358,58.556,58.239,58.239,13800699,0
2012-07-06,58.006,58.323,57.878,58.116,11356300,0
2012-07-09,58.203,58.393,58.108,58.239,14531812,0
2012-07-10,58.401,58.514,58.203,58.323,14957612,0
2012-07-11,58.451,58.522,58.185,58.34,13996564,0
2012-07-12,58.1,58.531,57.945,58.176,19185083,0
2012-07-13,58.246,59.062,58.194,58.951,15407826,0
2012-07-16,58.829,59.046,58.735,58.814,15038913,0
2012-07-17,58.289,59.442,58.092,59.285,28169309,0
2012-07-18,59.062,59.681,58.993,59.603,18178614,0
2012-07-19,59.5,59.887,59.268,59.741,15711524,0
2012-07-20,59.587,59.594,58.725,58.966,16253636,0
2012-07-23,58.547,58.692,58.125,58.522,13700594,0
2012-07-24,58.514,58.643,57.567,57.869,14136525,0
2012-07-25,58.144,58.442,57.903,58.024,11501435,0
2012-07-26,58.685,59.268,58.606,59.062,19177665,0
2012-07-27,59.242,59.869,59.191,59.732,16312600,0
2012-07-30,59.603,59.844,59.423,59.672,9752916,0
2012-07-31,59.5,59.767,59.371,59.475,12003969,0
2012-08-01,59.699,59.931,59.5,59.611,13595802,0
2012-08-02,59.121,59.268,58.442,58.814,15754208,0
2012-08-03,59.268,59.561,59.191,59.388,12684563,0
2012-08-06,59.442,59.578,59.095,59.148,10152633,0
2012-08-07,59.121,59.233,58.606,58.676,13114786,0
2012-08-08,58.676,58.908,58.615,58.725,7650108,0
2012-08-09,58.708,58.983,58.57,58.701,9036617,0
2012-08-10,58.531,59.037,58.531,58.975,8897711,0
2012-08-13,58.761,58.899,58.57,58.822,8378809,0
2012-08-14,59.062,59.072,58.854,58.975,9564371,0
2012-08-15,58.864,59.148,58.685,58.725,10880989,0
2012-08-16,58.806,58.814,58.442,58.598,15733550,0
2012-08-17,58.531,58.579,58.006,58.254,13965608,0
2012-08-20,58.254,58.289,58.144,58.168,14717107,0
2012-08-21,58.162,58.643,58.1,58.239,11004609,0
2012-08-22,58.108,58.367,58.024,58.212,9579583,0
2012-08-23,58.254,58.384,58.047,58.203,10547626,0
2012-08-24,58.281,58.819,58.221,58.61,13030198,0
2012-08-27,58.558,58.924,58.508,58.517,10104721,0
2012-08-28,58.36,58.696,58.281,58.534,7786138,0
2012-08-29,58.333,58.811,58.143,58.41,11083281,0
2012-08-30,58.29,58.444,57.959,58.272,11156570,0
2012-08-31,58.479,58.87,58.229,58.463,11709158,0
2012-09-04,58.517,58.558,58.065,58.315,9691421,0
2012-09-05,58.471,58.844,58.212,58.323,10687499,0
2012-09-06,58.705,59.148,58.601,58.819,15080941,0
2012-09-07,58.932,58.964,58.541,58.852,9692269,0
2012-09-10,58.95,59.364,58.811,59.113,13196856,0
2012-09-11,59.278,59.435,59.113,59.13,10174906,0
2012-09-12,59.278,59.355,58.982,59.088,9493025,0
2012-09-13,58.964,59.971,58.958,59.816,15001226,0
2012-09-14,59.746,59.746,59.027,59.364,15025515,0
2012-09-17,59.382,59.564,58.958,59.176,13360727,0
2012-09-18,59.027,59.538,59.018,59.435,9299777,0
2012-09-19,59.607,59.755,59.478,59.478,11431451,0
2012-09-20,59.314,59.816,59.243,59.737,10039554,0
2012-09-21,59.867,60.135,59.686,59.875,22000235,0
2012-09-24,59.718,59.997,59.659,59.825,10475442,0
2012-09-25,59.834,60.377,59.834,60.101,13408575,0
2012-09-26,60.257,60.257,59.791,59.825,11501324,0
2012-09-27,59.902,60.127,59.728,59.834,9519001,0
2012-09-28,59.625,59.858,59.39,59.746,11872185,0
2012-10-01,59.816,60.216,59.755,59.938,11129515,0
2012-10-02,59.93,60.069,59.512,59.791,11606059,0
2012-10-03,59.987,60.101,59.589,59.825,9873466,0
2012-10-04,59.911,60.257,59.834,60.06,10838970,0
2012-10-05,60.223,60.467,60.101,60.386,10876159,0
2012-10-08,60.345,60.386,59.971,60.207,7433761,0
2012-10-09,59.494,59.799,59.045,59.314,17722682,0
2012-10-10,59.287,59.382,58.942,59.148,12353290,0
2012-10-11,59.139,59.216,58.835,58.932,10963465,0
2012-10-12,59.113,59.399,58.786,58.932,10017706,0
2012-10-15,59.113,59.816,59.018,59.478,17150549,0
2012-10-16,60.085,60.516,59.841,60.301,15789437,0
2012-10-17,60.458,61.712,60.301,61.558,30590648,0
2012-10-18,61.445,63.068,61.4,62.877,38743178,0
2012-10-19,62.52,62.635,62.19,62.303,21211899,0
2012-10-22,62.244,62.677,61.842,62.234,16185774,0
2012-10-23,61.704,62.018,61.151,61.462,12786566,0
2012-10-24,61.549,61.73,61.271,61.333,9886721,0
2012-10-25,61.567,62.043,61.549,61.681,11156240,0
2012-10-26,61.558,61.835,61.178,61.472,10340249,0
2012-10-31,61.654,61.776,61.106,61.4,11476699,0
2012-11-01,61.647,62.339,61.41,61.991,12948452,0
2012-11-02,62.165,62.165,61.41,61.472,9165475,0
2012-11-05,61.437,61.558,61.096,61.377,7928813,0
2012-11-06,61.558,62.097,61.462,61.567,9143350,0
2012-11-07,61.29,61.549,60.431,60.986,14670475,0
2012-11-08,60.82,61.056,60.386,60.386,14593389,0
2012-11-09,60.311,60.916,60.199,60.579,12123939,0
2012-11-12,60.509,60.737,60.094,60.413,11259239,0
2012-11-13,60.311,60.787,60.171,60.265,9509442,0
2012-11-14,60.37,60.484,59.849,60.06,12077883,0
2012-11-15,59.816,59.997,59.582,59.885,13615166,0
2012-11-16,59.712,60.06,59.399,59.987,16461354,0
2012-11-19,60.293,60.525,59.858,60.042,14229663,0
2012-11-20,60.05,60.45,59.947,60.404,11371652,0
2012-11-21,60.37,60.588,60.216,60.337,8811688,0
2012-11-23,60.424,60.842,60.31,60.842,6230861,0
2012-11-26,60.535,60.79,60.197,60.432,11301310,0
2012-11-27,60.362,60.485,60.116,60.189,10018803,0
2012-11-28,60.099,60.685,60.003,60.609,11413503,0
2012-11-29,60.765,60.833,60.395,60.545,11260228,0
2012-11-30,60.694,61.158,60.51,60.992,15414397,0
2012-12-03,61.054,61.158,60.667,60.921,11353205,0
2012-12-04,60.862,61.657,60.749,61.103,16323578,0
2012-12-05,61.168,61.492,60.862,61.202,12617732,0
2012-12-06,61.525,61.525,61.054,61.27,10814306,0
2012-12-07,61.262,61.683,61.103,61.623,11456994,0
2012-12-10,61.454,61.929,61.454,61.753,11089960,0
2012-12-11,62.04,62.646,61.884,62.189,16913916,0
2012-12-12,62.286,62.425,61.964,62.068,13471415,0
2012-12-13,62.016,62.103,61.772,61.884,10106075,0
2012-12-14,61.772,61.979,61.657,61.832,11733975,0
2012-12-17,61.964,62.26,61.91,62.05,16376662,0
2012-12-18,62.156,62.189,61.675,62.06,18697149,0
2012-12-19,62.024,62.374,61.779,61.779,13565783,0
2012-12-20,61.874,62.016,61.657,61.884,13463043,0
2012-12-21,61.716,61.884,61.28,61.464,25328467,0
2012-12-24,61.511,61.576,61.177,61.244,5723672,0
2012-12-26,61.184,61.542,61.123,61.377,8845745,0
2012-12-27,61.343,61.576,61.054,61.307,12233308,0
2012-12-28,61.088,61.29,60.721,60.774,11079606,0
2012-12-31,60.563,61.323,60.51,61.316,14600860,0
2013-01-02,62.033,62.119,61.492,61.964,14720007,0
2013-01-03,62.087,62.103,61.623,61.874,10973345,0
2013-01-04,62.189,62.741,62.111,62.582,13301498,0
2013-01-07,62.541,62.564,62.268,62.451,8630242,0
2013-01-08,62.374,62.671,62.321,62.461,11239143,0
2013-01-09,62.663,62.846,62.541,62.741,8772327,0
2013-01-10,62.809,63.31,62.751,63.145,13594772,0
2013-01-11,63.145,63.483,63.117,63.285,8879444,0
2013-01-14,63.501,63.669,63.301,63.467,8444092,0
2013-01-15,63.196,63.361,62.976,63.301,8911787,0
2013-01-16,63.204,63.695,63.196,63.483,10037723,0
2013-01-17,63.748,63.862,63.301,63.764,12086334,0
2013-01-18,63.764,64.055,63.669,64.055,15506802,0
2013-01-22,63.782,64.036,63.344,63.582,13114386,0
2013-01-23,63.433,63.773,63.388,63.722,11609983,0
2013-01-24,63.825,64.055,63.713,63.937,10711976,0
2013-01-25,63.965,64.665,63.905,64.658,11914629,0
2013-01-28,64.691,64.727,64.225,64.394,10770653,0
2013-01-29,64.438,65.267,64.413,65.087,14164981,0
2013-01-30,65.119,65.424,64.736,64.806,10571106,0
2013-01-31,64.797,65.041,64.534,64.658,11950059,0
2013-02-01,64.849,65.095,64.797,64.883,11454835,0
2013-02-04,64.447,64.947,64.344,64.824,10518825,0
2013-02-05,65.182,65.444,65.138,65.304,11696536,0
2013-02-06,65.226,65.941,65.182,65.941,13815239,0
2013-02-07,65.444,65.776,65.322,65.651,11201941,0
2013-02-08,65.753,66.137,65.366,66.023,9321350,0
2013-02-11,65.847,66.039,65.644,65.958,6513248,0
2013-02-12,65.968,66.352,65.968,66.302,8687551,0
2013-02-13,66.294,66.361,65.922,66.178,9163163,0
2013-02-14,66.039,66.557,65.931,66.31,11068942,0
2013-02-15,66.23,66.615,66.048,66.615,12037664,0
2013-02-19,66.501,67.352,66.441,67.318,11144386,0
2013-02-20,67.168,67.327,66.948,67.047,8983518,0
2013-02-21,66.889,67.367,66.808,67.235,10821887,0
2013-02-22,67.353,67.441,66.982,67.226,9724134,0
2013-02-25,67.421,67.591,66.628,66.628,12026654,0
2013-02-26,66.903,67.309,66.567,66.787,12184897,0
2013-02-27,66.728,67.404,66.654,67.289,9278274,0
2013-02-28,67.209,67.441,67.103,67.103,13395974,0
2013-03-01,66.822,67.685,66.768,67.625,10807277,0
2013-03-04,67.731,68.135,67.653,68.066,14322788,0
2013-03-05,68.383,68.515,68.276,68.472,10660674,0
2013-03-06,68.498,68.543,68.086,68.234,9681324,0
2013-03-07,68.436,68.737,68.408,68.55,9069578,0
2013-03-08,68.63,68.966,68.505,68.938,9702893,0
2013-03-11,68.701,69.23,68.63,69.159,9989454,0
2013-03-12,69.212,69.38,68.956,69.265,9970534,0
2013-03-13,69.23,69.362,68.947,69.256,9058818,0
2013-03-14,69.362,69.742,69.202,69.742,11512201,0
2013-03-15,69.317,69.865,69.317,69.821,20758542,0
2013-03-18,69.407,69.821,69.389,69.485,9080206,0
2013-03-19,69.634,69.733,69.212,69.53,8047923,0
2013-03-20,69.811,70.19,69.802,70.049,9075015,0
2013-03-21,69.756,70.094,69.45,69.661,9568685,0
2013-03-22,69.749,70.306,69.67,70.306,7801450,0
2013-03-25,70.385,70.482,70.065,70.253,10906997,0
2013-03-26,70.473,71.312,70.403,71.284,14385060,0
2013-03-27,71.028,71.726,70.773,71.653,12140195,0
2013-03-28,71.744,71.936,71.372,71.885,12856207,0
2013-04-01,71.726,72.273,71.663,72.235,8369466,0
2013-04-02,72.273,72.905,72.209,72.905,11730892,0
2013-04-03,72.952,73.135,71.918,72.358,13901155,0
2013-04-04,72.448,72.933,72.227,72.66,11686150,0
2013-04-05,72.114,72.395,71.963,72.332,9733231,0
2013-04-08,71.617,71.759,70.808,71.512,17957674,0
2013-04-09,71.644,72.077,71.626,71.876,10335562,0
2013-04-10,72.15,72.472,72.069,72.315,8600735,0
2013-04-11,72.423,73.145,72.368,72.581,11208878,0
2013-04-12,72.518,72.952,72.448,72.952,7926298,0
2013-04-15,72.933,73.258,72.041,72.041,14047705,0
2013-04-16,72.588,73.653,72.358,73.568,14314188,0
2013-04-17,73.463,74.439,73.436,73.972,15530857,0
2013-04-18,74.069,74.324,73.206,73.339,11252820,0
2013-04-19,73.631,74.563,73.595,74.493,12235351,0
2013-04-22,74.581,74.88,74.237,74.794,7927805,0
2013-04-23,74.935,75.545,74.062,75.34,10187678,0
2013-04-24,75.586,75.595,74.308,74.406,10754145,0
2013-04-25,74.538,75.331,74.361,75.138,9855486,0
2013-04-26,75.209,75.375,74.776,75.05,7695855,0
2013-04-29,74.961,75.728,74.863,75.453,9118682,0
2013-04-30,75.287,75.56,74.845,75.146,13725159,0
2013-05-01,74.503,75.058,73.954,74.265,13965573,0
2013-05-02,74.448,75.128,74.211,75.085,9833484,0
2013-05-03,75.411,75.817,75.34,75.604,10453510,0
2013-05-06,75.629,75.629,74.548,74.664,9999009,0
2013-05-07,74.827,75.445,74.616,75.411,10280646,0
2013-05-08,75.366,75.472,74.88,75.35,9124090,0
2013-05-09,75.34,75.552,74.907,75.076,9461703,0
2013-05-10,75.199,75.612,75.101,75.612,8614590,0
2013-05-13,75.436,75.884,75.331,75.694,7521336,0
2013-05-14,75.612,76.779,75.612,76.68,11753897,0
2013-05-15,76.654,77.482,76.654,77.271,15249570,0
2013-05-16,76.997,77.386,76.76,77.103,10709067,0
2013-05-17,77.12,77.762,77.068,77.668,12974627,0
2013-05-20,77.677,77.762,77.422,77.596,8206792,0
2013-05-21,77.536,78.15,77.404,78.109,11454903,0
2013-05-22,78.205,79.342,77.762,77.994,15682820,0
2013-05-23,77.381,78.144,77.284,77.47,16263340,0
2013-05-24,77.105,77.309,76.829,77.123,11696417,0
2013-05-28,77.761,78.429,77.523,77.826,9434344,0
2013-05-29,77.352,77.426,75.629,76.084,13365020,0
2013-05-30,76.137,76.669,76.112,76.388,8781962,0
2013-05-31,76.113,76.391,74.778,74.778,14978728,0
2013-06-03,74.866,75.249,74.059,75.249,13250437,0
2013-06-04,75.258,75.535,74.227,74.706,11225766,0
2013-06-05,74.539,75.506,74.156,74.332,11076094,0
2013-06-06,74.254,75.027,73.418,75.027,12013484,0
2013-06-07,75.471,75.668,74.972,75.427,10029077,0
2013-06-10,75.516,76.137,75.267,75.629,9542925,0
2013-06-11,75.294,75.526,74.733,75.23,10094415,0
2013-06-12,75.668,75.951,74.352,74.388,9471012,0
2013-06-13,74.264,75.471,73.8,75.427,9651361,0
2013-06-14,75.249,75.933,75.205,75.427,7156318,0
2013-06-17,75.837,76.76,75.487,76.065,9488881,0
2013-06-18,76.17,76.787,76.065,76.715,8143646,0
2013-06-19,76.778,76.839,75.328,75.382,9330632,0
2013-06-20,74.807,75.018,72.95,73.391,17081682,0
2013-06-21,73.731,74.902,73.286,73.907,23323933,0
2013-06-24,73.656,75.781,73.561,75.16,16635627,0
2013-06-25,75.649,76.028,75.098,75.818,12654691,0
2013-06-26,76.35,77.568,76.341,77.274,13471243,0
2013-06-27,77.752,78.012,76.829,77.026,10008228,0
2013-06-28,77.035,77.619,76.264,76.272,13394131,0
2013-07-01,76.147,77.851,75.951,76.952,11151390,0
2013-07-02,76.972,77.46,76.581,76.902,9651760,0
2013-07-03,77.035,77.317,76.483,77.087,4062335,0
2013-07-05,77.798,78.064,77.211,78.055,6083020,0
2013-07-08,78.253,79.051,78.144,78.694,13566962,0
2013-07-09,78.749,79.132,78.492,78.953,10525166,0
2013-07-10,78.953,79.486,78.891,79.273,7955769,0
2013-07-11,79.78,79.885,79.059,79.654,10065527,0
2013-07-12,79.673,79.939,79.397,79.939,8547563,0
2013-07-15,79.869,80.668,79.736,80.302,15022638,0
2013-07-16,80.872,81.422,80.065,80.302,12847525,0
2013-07-17,80.463,80.81,79.842,80.065,14449336,0
2013-07-18,80.242,80.793,80.002,80.098,9376921,0
2013-07-19,80.16,81.966,79.994,81.929,14078943,0
2013-07-22,81.796,82.223,81.378,81.974,11163768,0
2013-07-23,82.072,82.489,81.824,82.099,9532642,0
2013-07-24,82.3,82.31,81.503,82.043,7707004,0
2013-07-25,81.724,82.391,81.503,82.233,8295444,0
2013-07-26,82.007,82.551,81.414,82.461,9753847,0
2013-07-29,82.283,82.958,82.266,82.799,8922372,0
2013-07-30,83.031,83.474,82.631,82.765,9977548,0
2013-07-31,82.817,83.873,82.782,83.058,12794848,0
2013-08-01,83.643,83.857,83.243,83.296,12494460,0
2013-08-02,83.11,83.847,83.012,83.847,9572248,0
2013-08-05,83.546,83.767,82.995,83.324,8096969,0
2013-08-06,83.395,83.448,83.058,83.332,7221747,0
2013-08-07,83.145,83.529,83.031,83.2,10200184,0
2013-08-08,83.741,83.831,82.356,82.915,12484723,0
2013-08-09,82.958,82.958,81.528,82.043,13661789,0
2013-08-12,81.796,82.41,81.511,81.724,12397715,0
2013-08-13,81.627,82.924,81.511,82.622,11369686,0
2013-08-14,82.425,82.568,80.401,80.568,14317548,0
2013-08-15,80.233,80.312,79.141,79.548,13527379,0
2013-08-16,79.175,79.77,78.854,79.388,15873876,0
2013-08-19,79.477,81.058,79.37,80.347,9779279,0
2013-08-20,80.435,81.414,79.709,79.709,9635227,0
2013-08-21,79.477,79.62,78.775,78.883,8939106,0
2013-08-22,78.845,79.086,78.277,78.402,8096443,0
2013-08-23,78.697,79.152,78.052,79.128,8619850,0
2013-08-26,79.082,79.191,78.214,78.339,7513365,0
2013-08-27,77.84,77.937,76.935,77.122,11107435,0
2013-08-28,77.294,77.784,76.863,77.444,9864974,0
2013-08-29,77.338,77.992,76.96,77.481,6445844,0
2013-08-30,77.669,77.669,76.836,77.338,8348208,0
2013-09-03,77.765,78.135,76.997,77.346,8481326,0
2013-09-04,77.382,78.08,77.194,77.775,9455330,0
2013-09-05,77.866,78.016,77.526,77.899,6319860,0
2013-09-06,78.062,78.689,76.97,78.008,11216223,0
2013-09-09,78.214,78.402,77.874,78.367,7624445,0
2013-09-10,78.887,79.28,78.627,79.235,9674669,0
2013-09-11,79.325,79.896,78.893,79.862,9048669,0
2013-09-12,79.941,80.165,79.547,79.663,8870411,0
2013-09-13,79.772,79.881,78.948,79.271,8646540,0
2013-09-16,80.04,80.165,79.502,79.682,8470190,0
2013-09-17,79.7,79.853,79.28,79.71,7030367,0
2013-09-18,79.575,80.47,79.028,80.47,11302142,0
2013-09-19,80.594,80.728,80.363,80.613,7509863,0
2013-09-20,80.728,81.195,80.263,80.263,16450603,0
2013-09-23,80.04,80.328,79.485,79.737,8242145,0
2013-09-24,79.645,79.834,78.893,78.957,8698268,0
2013-09-25,79.138,79.181,77.928,77.937,8372071,0
2013-09-26,78.118,78.493,77.615,77.928,7151353,0
2013-09-27,77.713,77.812,77.363,77.622,6103355,0
2013-09-30,77.266,77.821,77.105,77.587,8904638,0
2013-10-01,77.498,78.302,77.203,78.285,7060068,0
2013-10-02,77.983,78.126,77.363,78.126,7132223,0
2013-10-03,78.033,78.224,77.22,77.488,8638681,0
2013-10-04,77.705,78.243,77.472,78.143,6760620,0
2013-10-07,77.596,77.847,77.23,77.498,6374546,0
2013-10-08,77.526,77.631,76.585,76.622,9688034,0
2013-10-09,76.909,77.175,76.524,76.935,8955302,0
2013-10-10,77.615,78.563,77.596,78.563,9662825,0
2013-10-11,79.315,80.085,78.778,80.059,9441024,0
2013-10-14,79.502,80.452,79.325,80.372,10275305,0
2013-10-15,80.846,81.856,80.488,80.488,12326158,0
2013-10-16,80.927,81.597,80.692,81.543,9067476,0
2013-10-17,81.329,82.34,81.24,82.313,9574996,0
2013-10-18,82.117,82.385,81.57,82.008,10148125,0
2013-10-21,82.008,82.008,81.24,81.624,7754958,0
2013-10-22,81.939,82.843,81.891,82.662,10775846,0
2013-10-23,82.403,82.725,81.91,82.429,7209012,0
2013-10-24,82.923,83.227,82.465,82.653,5870666,0
2013-10-25,82.378,82.582,82.142,82.42,6793817,0
2013-10-28,82.303,83.057,82.269,82.69,7319495,0
2013-10-29,83.172,83.388,82.859,83.36,6812451,0
2013-10-30,83.485,83.638,82.923,83.047,7037398,0
2013-10-31,83.1,83.55,82.627,82.886,8686147,0
2013-11-01,82.68,83.753,82.68,83.566,7643518,0
2013-11-04,83.647,83.683,82.725,83.262,7667606,0
2013-11-05,82.824,83.191,82.591,83.066,5985517,0
2013-11-06,83.262,83.414,82.984,83.27,5923207,0
2013-11-07,83.405,83.55,82.957,82.957,6841328,0
2013-11-08,82.906,84.219,82.843,84.175,8078110,0
2013-11-11,84.131,84.702,84.077,84.39,5277445,0
2013-11-12,84.113,84.212,83.235,83.737,8539788,0
2013-11-13,83.556,83.638,82.627,83.54,10005098,0
2013-11-14,83.594,84.256,83.594,84.06,7872536,0
2013-11-15,83.8,84.489,83.727,84.48,7897834,0
2013-11-18,84.453,84.667,84.139,84.399,9487888,0
2013-11-19,84.371,84.954,84.131,84.899,7401330,0
2013-11-20,84.969,85.447,84.72,85.161,7916912,0
2013-11-21,85.438,85.698,85.071,85.204,7705369,0
2013-11-22,85.07,86.141,85.07,85.843,7170305,0
2013-11-25,86.062,86.511,85.693,86.189,7073830,0
2013-11-26,86.07,86.401,85.592,85.674,8063911,0
2013-11-27,85.926,85.953,85.267,85.6,5108199,0
2013-11-29,85.827,86.07,85.104,85.314,4556773,0
2013-12-02,85.087,85.314,84.69,84.968,6467211,0
2013-12-03,84.897,85.221,84.277,84.69,10058520,0
2013-12-04,84.501,84.944,83.935,84.384,6881328,0
2013-12-05,84.196,84.384,83.51,83.79,9615962,0
2013-12-06,84.357,85.151,84.196,85.113,8078057,0
2013-12-09,84.986,85.151,84.448,85.113,7738733,0
2013-12-10,85.239,85.431,84.681,84.841,8406710,0
2013-12-11,85.078,85.122,83.843,83.915,10456905,0
2013-12-12,83.674,83.691,82.078,82.157,13631547,0
2013-12-13,82.428,82.789,82.087,82.329,8775915,0
2013-12-16,82.393,83.204,82.157,82.347,7348696,0
2013-12-17,82.283,82.311,81.563,81.706,9757402,0
2013-12-18,81.971,83.51,80.906,83.491,10754138,0
2013-12-19,83.275,83.275,82.393,82.898,8145345,0
2013-12-20,82.869,83.591,82.869,82.995,12486359,0
2013-12-23,83.42,83.529,82.699,82.943,5894769,0
2013-12-24,83.079,83.267,82.78,82.969,3492181,0
2013-12-26,82.908,83.402,82.707,83.402,3838553,0
2013-12-27,83.609,83.78,83.079,83.231,3896377,0
2013-12-30,83.06,83.186,82.672,83.186,4848945,0
2013-12-31,83.069,83.113,82.146,82.546,7043792,0
2014-01-02,82.138,82.672,82.022,82.04,6569943,0
2014-01-03,82.274,83.113,82.248,82.78,6255400,0
2014-01-06,82.852,83.591,82.798,83.213,8286050,0
2014-01-07,83.852,85.277,83.809,84.976,12304745,0
2014-01-08,84.871,85.258,84.609,84.861,10093957,0
2014-01-09,85.566,85.962,84.8,85.374,8824081,0
2014-01-10,85.296,85.6,84.841,85.384,7434309,0
2014-01-13,85.052,85.61,84.772,85.169,10646170,0
2014-01-14,85.258,85.529,85.006,85.365,8396613,0
2014-01-15,85.304,85.861,85.179,85.439,8236925,0
2014-01-16,85.258,85.701,84.926,85.296,9321707,0
2014-01-17,85.365,85.772,85.061,85.674,15327719,0
2014-01-21,85.557,85.708,83.473,84.745,18161915,0
2014-01-22,84.709,85.213,84.303,85.006,9872215,0
2014-01-23,84.448,84.538,83.285,83.581,10343752,0
2014-01-24,83.023,83.466,81.664,81.664,11828566,0
2014-01-27,81.382,81.799,80.977,81.058,9644530,0
2014-01-28,81.636,81.654,80.924,81.203,9186636,0
2014-01-29,80.635,80.85,79.788,80.122,12391958,0
2014-01-30,80.771,80.916,80.221,80.663,7629727,0
2014-01-31,80.221,80.519,79.445,79.735,13534817,0
2014-02-03,79.987,80.014,78.056,78.21,15479192,0
2014-02-04,78.346,78.661,77.588,78.066,12689644,0
2014-02-05,78.012,79.013,77.941,78.661,11848448,0
2014-02-06,78.978,79.996,78.905,79.987,11137705,0
2014-02-07,80.139,81.148,79.861,81.148,10568815,0
2014-02-10,81.275,82.087,80.932,82.078,8965589,0
2014-02-11,82.087,83.79,81.971,83.79,12850067,0
2014-02-12,83.77,83.809,82.869,83.294,8542840,0
2014-02-13,82.916,83.473,82.653,83.42,6575694,0
2014-02-14,83.456,83.77,82.943,83.6,6129939,0
2014-02-18,83.609,83.682,82.995,83.07,7694191,0
2014-02-19,83.051,83.591,82.527,82.59,8536601,0
2014-02-20,82.637,83.573,82.293,83.257,9054202,0
2014-02-21,83.385,83.739,83.012,83.078,8131445,0
2014-02-24,83.012,83.566,82.695,82.703,9261718,0
2014-02-25,83.139,83.394,82.295,82.703,7036145,0
2014-02-26,82.703,83.093,82.395,82.703,6977978,0
2014-02-27,82.749,82.985,82.379,82.931,7756210,0
2014-02-28,82.985,84.092,82.658,83.619,10624679,0
2014-03-03,82.722,83.493,82.45,83.112,8269786,0
2014-03-04,83.92,84.835,83.739,84.728,9690800,0
2014-03-05,84.664,84.691,83.857,84.047,7539161,0
2014-03-06,84.591,85.01,84.257,84.32,8503336,0
2014-03-07,84.756,84.854,84.138,84.71,7482654,0
2014-03-10,84.574,84.864,84.228,84.828,5377090,0
2014-03-11,85.064,85.1,84.501,84.864,6430496,0
2014-03-12,84.257,84.98,84.102,84.964,6785432,0
2014-03-13,85.19,85.507,84.402,84.419,8437877,0
2014-03-14,84.347,84.818,83.93,84.247,8083674,0
2014-03-17,84.682,85.489,84.584,85.263,6474177,0
2014-03-18,85.236,85.546,84.854,85.273,6490766,0
2014-03-19,85.227,85.653,84.347,84.956,6541087,0
2014-03-20,84.893,85.499,84.383,85.437,6309676,0
2014-03-21,86.026,87.078,85.218,87.078,26445350,0
2014-03-24,86.507,86.626,85.819,86.415,15367688,0
2014-03-25,86.871,88.686,86.871,88.396,15607316,0
2014-03-26,88.514,89.383,88.095,88.095,12355020,0
2014-03-27,88.122,88.686,87.379,88.304,9578346,0
2014-03-28,88.514,89.158,88.014,88.449,9712065,0
2014-03-31,88.958,89.503,88.604,89.167,8312630,0
2014-04-01,89.239,89.576,88.388,88.905,7787170,0
2014-04-02,88.966,89.313,88.388,89.167,8808310,0
2014-04-03,88.932,89.267,88.533,89.195,6032719,0
2014-04-04,89.603,90.21,89.248,89.34,11357853,0
2014-04-07,89.313,90.191,88.805,88.857,12569726,0
2014-04-08,88.985,89.62,88.504,89.012,10577832,0
2014-04-09,89.34,89.865,88.759,89.821,9828431,0
2014-04-10,89.738,89.803,87.615,87.634,10650754,0
2014-04-11,87.441,88.232,87.188,87.933,9596451,0
2014-04-14,88.304,88.378,87.37,88.178,9493474,0
2014-04-15,89.367,90.055,89.003,90.045,15428524,0
2014-04-16,90.383,90.51,89.022,89.639,12457384,0
2014-04-17,89.585,90.456,89.585,89.831,10083885,0
2014-04-21,89.747,90.892,89.566,90.773,7746126,0
2014-04-22,90.773,91.453,90.538,90.938,8744700,0
2014-04-23,90.996,91.277,90.701,90.977,6477675,0
2014-04-24,90.996,91.114,90.365,90.737,6779533,0
2014-04-25,90.857,91.014,90.23,90.584,6497348,0
2014-04-28,91.277,92.135,90.882,91.988,9686810,0
2014-04-29,92.254,92.568,91.648,91.712,8605162,0
2014-04-30,91.533,92.291,91.405,91.94,9378950,0
2014-05-01,91.471,91.712,90.711,91.252,7260366,0
2014-05-02,90.928,91.124,89.757,90.148,9633021,0
2014-05-05,90.131,90.928,89.902,90.773,5990986,0
2014-05-06,90.791,90.791,90.328,90.328,6385014,0
2014-05-07,90.637,91.731,90.182,91.603,9607211,0
2014-05-08,91.361,91.767,91.104,91.224,6245015,0
2014-05-09,91.252,91.905,91.15,91.603,6270220,0
2014-05-12,91.896,91.896,91.15,91.242,8193286,0
2014-05-13,91.593,92.126,91.342,91.702,6811328,0
2014-05-14,91.639,91.777,91.471,91.561,4613466,0
2014-05-15,91.352,91.533,91.15,91.397,7724640,0
2014-05-16,91.242,91.583,90.899,91.296,7179275,0
2014-05-19,90.977,91.62,90.892,91.352,7708516,0
2014-05-20,91.508,91.665,90.737,91.005,5991243,0
2014-05-21,91.316,91.86,91.252,91.811,5841406,0
2014-05-22,91.931,92.327,91.48,92.281,5606735,0
2014-05-23,92.355,92.466,92.016,92.301,5771995,0
2014-05-27,92.411,92.652,91.658,92.144,4949728,0
2014-05-28,92.016,92.254,91.517,91.682,4762010,0
2014-05-29,91.915,92.135,91.541,92.097,4031664,0
2014-05-30,92.044,92.817,91.905,92.744,6534489,0
2014-06-02,92.817,93.468,92.327,93.383,6402646,0
2014-06-03,93.151,93.782,93.095,93.651,7309615,0
2014-06-04,93.441,93.886,93.178,93.859,6135901,0
2014-06-05,93.943,94.492,93.614,94.359,5175630,0
2014-06-06,94.386,94.463,93.999,94.321,5059833,0
2014-06-09,94.217,94.369,93.859,94.359,4101240,0
2014-06-10,94.585,95.169,93.933,95.15,6342783,0
2014-06-11,94.879,95.197,94.273,94.453,6521008,0
2014-06-12,94.321,94.35,93.7,93.719,6492992,0
2014-06-13,93.7,93.831,93.383,93.719,4706011,0
2014-06-16,93.709,94.046,93.095,93.642,6176289,0
2014-06-17,93.346,93.413,92.671,93.168,5290218,0
2014-06-18,93.151,93.99,93.115,93.972,5961428,0
2014-06-19,94.085,94.94,93.972,94.879,5996867,0
2014-06-20,95.398,96.409,95.12,96.214,13636518,0
2014-06-23,95.916,96.08,95.464,95.762,6633214,0
2014-06-24,95.648,96.174,95.569,95.608,6471430,0
2014-06-25,95.263,96.774,95.263,96.669,7013810,0
2014-06-26,96.745,96.872,95.993,96.573,5587056,0
2014-06-27,96.399,96.514,95.474,95.975,7070625,0
2014-06-30,96.544,96.891,95.541,95.638,7597089,0
2014-07-01,96.1,96.891,95.975,96.774,5616600,0
2014-07-02,96.609,96.872,96.234,96.764,4118864,0
2014-07-03,96.774,97.129,96.07,96.359,4593867,0
2014-07-07,96.359,97.557,96.214,97.314,7678199,0
2014-07-08,97.089,97.129,96.444,96.629,6857696,0
2014-07-09,96.891,97.089,96.629,96.933,6259207,0
2014-07-10,96.04,96.891,95.541,96.709,5420988,0
2014-07-11,96.745,96.9,95.867,96.06,5977792,0
2014-07-14,96.319,96.419,96.07,96.319,8518175,0
2014-07-15,96.174,96.399,93.933,94.415,15561315,0
2014-07-16,94.634,94.747,93.188,93.431,13070799,0
2014-07-17,93.028,93.318,91.648,91.749,12281287,0
2014-07-18,92.016,93.188,91.749,93.058,9199181,0
2014-07-21,92.716,92.852,92.337,92.568,6985575,0
2014-07-22,93.273,93.728,93.038,93.66,7170420,0
2014-07-23,93.896,94.085,93.132,93.403,5268210,0
2014-07-24,93.539,93.906,93.245,93.413,5663702,0
2014-07-25,93.476,93.596,93.058,93.328,4323182,0
2014-07-28,93.142,93.596,92.927,93.328,5070633,0
2014-07-29,93.642,93.7,92.956,93.188,6628363,0
2014-07-30,93.476,94.009,93.068,93.501,6559272,0
2014-07-31,92.908,93.095,91.453,91.489,10001288,0
2014-08-01,91.014,91.786,90.31,91.316,9420280,0
2014-08-04,91.397,91.758,90.784,91.551,7429301,0
2014-08-05,91.252,91.63,90.996,91.242,6816688,0
2014-08-06,91.104,92.162,91.039,92.052,8108973,0
2014-08-07,92.402,92.494,91.023,91.342,8115285,0
2014-08-08,91.603,92.456,91.196,92.392,6146893,0
2014-08-11,92.888,93.038,92.327,92.466,6243066,0
2014-08-12,92.318,92.522,91.692,91.978,5008119,0
2014-08-13,92.456,93.188,92.456,93.001,4992819,0
2014-08-14,93.142,93.273,92.781,93.245,5730948,0
2014-08-15,93.423,93.632,92.135,92.476,7642852,0
2014-08-18,93.16,93.896,93.011,93.877,6542870,0
2014-08-19,93.886,94.112,93.245,94.112,6203097,0
2014-08-20,93.972,94.435,93.877,94.35,5670366,0
2014-08-21,94.463,95.445,94.463,95.236,9143393,0
2014-08-22,95.36,95.742,94.747,94.87,5516327,0
2014-08-25,95.378,95.531,94.861,94.997,3996997,0
2014-08-26,95.217,95.445,94.94,95.188,3816857,0
2014-08-27,95.331,95.445,94.69,94.987,5201265,0
2014-08-28,94.69,94.959,94.528,94.727,3787790,0
2014-08-29,94.87,95.484,94.785,95.455,5746054,0
2014-09-02,95.064,95.435,94.794,95.111,5047372,0
2014-09-03,95.541,95.812,95.273,95.484,5135414,0
2014-09-04,95.704,95.812,95.484,95.559,6680546,0
2014-09-05,95.638,96.09,95.093,96.09,6249098,0
2014-09-08,96.09,96.234,95.55,95.762,5325015,0
2014-09-09,96.07,96.07,95.283,95.522,6527081,0
2014-09-10,95.896,96.943,95.676,96.609,8048786,0
2014-09-11,96.419,96.524,95.812,96.204,5254961,0
2014-09-12,96.194,96.444,95.676,96.234,6443739,0
2014-09-15,96.244,96.544,96.02,96.369,4917781,0
2014-09-16,96.145,97.479,95.984,97.421,6608594,0
2014-09-17,97.421,98.133,97.362,97.711,7202264,0
2014-09-18,97.701,98.831,97.566,98.783,7203235,0
2014-09-19,99.288,99.73,99.03,99.378,14162987,0
2014-09-22,99.378,99.63,99.189,99.269,6292227,0
2014-09-23,99.179,99.487,98.635,98.881,8810796,0
2014-09-24,99.11,100.08,98.773,99.98,6403136,0
2014-09-25,99.87,99.89,98.545,98.565,6184669,0
2014-09-26,98.911,98.911,97.721,98.565,4854651,0
2014-09-29,97.898,98.153,97.574,98.045,7152009,0
2014-09-30,98.006,98.654,97.956,98.093,7413125,0
2014-10-01,97.518,97.799,95.667,95.984,13330520,0
2014-10-02,95.772,96.194,95.016,95.569,8221784,0
2014-10-03,95.926,96.804,95.84,96.745,7450327,0
2014-10-06,97.255,97.538,96.03,96.494,5451318,0
2014-10-07,96.12,96.12,94.177,94.227,9137057,0
2014-10-08,94.263,96.649,93.906,96.544,9059493,0
2014-10-09,96.282,96.494,93.67,93.933,11601636,0
2014-10-10,94.187,94.359,93.151,93.151,10849587,0
2014-10-13,93.365,93.365,91.124,91.215,11236868,0
2014-10-14,92.513,92.852,87.737,89.273,22610798,0
2014-10-15,88.39,90.848,87.516,90.378,23804377,0
2014-10-16,89.235,90.183,88.805,89.062,15838530,0
2014-10-17,89.76,91.243,89.548,90.828,13344877,0
2014-10-20,90.947,91.287,90.477,91.287,8684437,0
2014-10-21,91.87,92.374,91.415,92.355,7919662,0
2014-10-22,93.038,93.67,92.504,93.151,10175960,0
2014-10-23,94.103,94.757,93.811,94.453,8226694,0
2014-10-24,94.727,95.055,94.056,94.902,6490815,0
2014-10-27,94.851,95.936,94.813,95.782,7655063,0
2014-10-28,96.204,96.436,95.293,96.427,11244560,0
2014-10-29,96.619,97.148,96.494,97.148,8898029,0
2014-10-30,96.784,98.525,96.544,98.516,9854269,0
2014-10-31,99.249,99.57,98.703,99.189,11740035,0
2014-11-03,99.229,99.51,98.249,98.881,7696447,0
2014-11-04,99.278,100.05,98.773,99.96,10159476,0
2014-11-05,100.34,100.55,99.338,100.13,7570586,0
2014-11-06,100.24,100.61,99.89,100.3,6737635,0
2014-11-07,100.29,100.32,99.308,99.59,7229127,0
2014-11-10,99.457,100.23,98.644,100.13,8229642,0
2014-11-11,100.19,100.68,99.89,100.22,6768899,0
2014-11-12,100,100.29,99.75,100.06,5320254,0
2014-11-13,100.42,100.76,99.85,100.36,5280826,0
2014-11-14,100.28,100.35,99.398,99.55,6140478,0
2014-11-17,99.388,100.02,99.02,99.66,5686293,0
2014-11-18,99.59,100.35,99.129,100.14,5875771,0
2014-11-19,99.82,100.12,99.487,100.07,5669987,0
2014-11-20,99.89,99.91,99.1,99.57,8791037,0
2014-11-21,100.62,100.71,99.68,99.9,9086750,0
2014-11-24,99.96,100.24,98.763,98.99,9822336,0
2014-11-25,99.09,99.278,98.822,98.822,7954640,0
2014-11-26,98.891,99.338,98.733,99.298,5941992,0
2014-11-28,99.67,100.8,99.418,100.25,6349594,0
2014-12-01,99.82,100.79,99.437,100.05,6087825,0
2014-12-02,100,100.53,99.59,100.51,6676876,0
2014-12-03,100.54,100.96,99.71,99.78,9670591,0
2014-12-04,100.11,100.3,99.467,99.63,7356185,0
2014-12-05,99.61,100.72,99.308,100.51,6961584,0
2014-12-08,100.42,100.86,100.15,100.52,7018377,0
2014-12-09,100.45,100.47,99,100.06,7788812,0
2014-12-10,99.67,100,98.329,98.407,10166132,0
2014-12-11,98.045,99.398,97.584,98.841,7681216,0
2014-12-12,98.773,98.98,96.689,96.726,8997902,0
2014-12-15,97.05,97.304,95.984,96.29,13074987,0
2014-12-16,95.858,97.44,94.94,95.179,11025280,0
2014-12-17,95.406,96.784,95.12,96.389,11020526,0
2014-12-18,97.829,98.941,97.022,98.931,12693085,0
2014-12-19,98.753,99.477,97.711,97.761,20679753,0
2014-12-22,97.898,98.951,97.878,98.861,8771540,0
2014-12-23,98.743,99.02,96.254,96.591,10991852,0
2014-12-24,96.679,97.557,96.679,96.881,3692552,0
2014-12-26,97.314,97.898,96.973,97.304,3186007,0
2014-12-29,96.923,97.898,96.891,97.557,4613740,0
2014-12-30,97.642,97.996,97.304,97.584,4719815,0
2014-12-31,97.819,98.289,96.834,96.863,6695368,0
2015-01-02,97.324,97.761,96.444,96.814,6215422,0
2015-01-05,96.774,97.012,96.03,96.129,8722668,0
2015-01-06,96.639,97.245,95.341,95.667,8019506,0
2015-01-07,96.244,98.025,96.145,97.771,8563357,0
2015-01-08,98.249,98.635,97.946,98.545,10716303,0
2015-01-09,98.635,98.635,97.031,97.196,7951256,0
2015-01-12,97.518,98.016,96.6,96.872,7383589,0
2015-01-13,97.662,98.496,96.554,97.041,10963890,0
2015-01-14,96.194,96.726,95.886,96.329,9595469,0
2015-01-15,95.37,96.264,94.435,94.93,11697647,0
2015-01-16,94.538,96.9,94.482,96.369,15214519,0
2015-01-20,94.227,94.528,92.862,93.821,22097503,0
2015-01-21,93.142,94.576,92.992,94.386,12634768,0
2015-01-22,94.832,96.164,94.075,96.1,9756226,0
2015-01-23,95.341,95.37,94.425,94.671,10932236,0
2015-01-26,94.293,94.889,93.745,94.709,9676540,0
2015-01-27,94.321,95.188,93.482,94.567,10969508,0
2015-01-28,94.922,95.331,93.952,93.99,9528571,0
2015-01-29,94.018,94.902,93.245,94.822,8172114,0
2015-01-30,94.085,94.482,92.707,92.753,11526333,0
2015-02-02,93.077,93.413,92.049,93.393,9706463,0
2015-02-03,93.924,94.997,93.66,94.902,10799917,0
2015-02-04,94.595,94.889,93.568,93.886,10270488,0
2015-02-05,94.075,94.997,93.972,94.902,7171141,0
2015-02-06,94.585,94.889,93.393,93.642,9949501,0
2015-02-09,93.605,93.605,91.79,92.42,10636122,0
2015-02-10,92.801,93.273,92.095,92.947,13253010,0
2015-02-11,93.048,93.356,92.577,92.975,8827738,0
2015-02-12,93.086,93.124,89.985,91.179,27892117,0
2015-02-13,91.179,92.318,91.076,92.272,12041816,0
2015-02-17,92.057,93.068,91.807,93.028,9313994,0
2015-02-18,93.273,93.492,92.049,92.587,8505537,0
2015-02-19,92.577,93.403,92.263,93.273,10826480,0
2015-02-20,93.441,93.614,92.443,93.51,10812172,0
2015-02-23,93.85,93.99,93.086,93.441,7374376,0
2015-02-24,93.501,94.253,93.273,93.924,7063275,0
2015-02-25,94.15,94.482,93.423,94.405,10382251,0
2015-02-26,94.567,96.234,94.415,95.896,12262636,0
2015-02-27,96.379,96.379,95.589,95.618,9113124,0
2015-03-02,95.984,96.444,95.802,96.274,7802537,0
2015-03-03,96.145,96.154,94.959,95.455,6882648,0
2015-03-04,95.236,95.245,94.369,94.804,9290440,0
2015-03-05,95.197,96.264,95.13,95.628,8622395,0
2015-03-06,95.217,95.541,93.16,93.374,9957520,0
2015-03-09,93.374,94.13,93.048,93.886,6112215,0
2015-03-10,93.263,93.68,92.817,92.833,9365808,0
2015-03-11,92.956,93.115,91.612,91.705,9797235,0
2015-03-12,92.304,93.492,92.182,93.115,8917874,0
2015-03-13,93.253,93.318,92.005,92.535,8385989,0
2015-03-16,93.374,94.273,93.028,94.263,8283815,0
2015-03-17,93.374,93.755,92.721,93.168,7828160,0
2015-03-18,93.168,94.889,92.46,94.643,8547453,0
2015-03-19,94.244,95.093,94.12,94.841,7358140,0
2015-03-20,95.016,95.984,94.912,95.512,13330550,0
2015-03-23,95.578,96.389,95.35,96.05,9666223,0
2015-03-24,95.916,96.282,95.074,95.093,8995923,0
2015-03-25,94.997,95.608,93.587,93.587,9053178,0
2015-03-26,93.225,94.028,92.862,93.403,10691607,0
2015-03-27,93.529,94.159,93.413,93.587,6269070,0
2015-03-30,94.435,95.007,93.981,94.709,6498290,0
2015-03-31,94.177,94.671,93.821,93.831,8607015,0
2015-04-01,93.7,93.7,91.975,92.48,12188085,0
2015-04-02,92.75,93.263,92.236,92.937,6536886,0
2015-04-06,92.135,92.862,91.444,92.488,10397091,0
2015-04-07,92.852,94.085,92.74,93.365,8470138,0
2015-04-08,93.124,93.69,92.898,93.423,7884555,0
2015-04-09,93.755,94.804,93.578,94.519,8656152,0
2015-04-10,94.519,95.263,94.14,95.188,7275907,0
2015-04-13,94.7,95.111,93.782,93.782,11529049,0
2015-04-14,94.253,94.643,93.45,93.755,9994508,0
2015-04-15,93.773,94.435,93.578,93.831,8820429,0
2015-04-16,93.51,93.568,93.058,93.077,7853124,0
2015-04-17,92.676,93.132,92.443,92.88,11883709,0
2015-04-20,93.51,94.093,93.318,93.468,7149523,0
2015-04-21,93.886,94.197,93.423,93.549,7003846,0
2015-04-22,93.859,94.018,93.235,93.67,5107932,0
2015-04-23,93.736,94.037,93.188,93.7,7881661,0
2015-04-24,93.365,94.69,93.273,94.283,7040590,0
2015-04-27,94.359,94.757,93.709,93.811,9771182,0
2015-04-28,93.69,94.159,92.629,93.962,8024481,0
2015-04-29,93.745,93.84,93.178,93.632,9570049,0
2015-04-30,93.273,93.413,92.125,92.526,10904210,0
2015-05-01,92.918,93.632,92.918,93.393,6707139,0
2015-05-04,93.578,93.782,93.423,93.596,5931345,0
2015-05-05,93.393,93.539,92.61,92.807,9464876,0
2015-05-06,92.918,93.151,92.024,92.498,8609323,0
2015-05-07,92.284,93.273,92.256,92.956,6863299,0
2015-05-08,93.719,94.822,93.68,94.652,8050198,0
2015-05-11,94.51,94.813,94.217,94.236,6109858,0
2015-05-12,94.093,94.253,93.529,93.709,7400992,0
2015-05-13,93.906,94.33,93.709,93.782,6247038,0
2015-05-14,94.177,95.016,94.159,94.977,5847401,0
2015-05-15,95.111,95.435,94.822,95.416,6457918,0
2015-05-18,95.484,97.314,95.435,96.454,11235419,0
2015-05-19,96.726,97.119,96.299,96.973,8281223,0
2015-05-20,97.391,97.44,96.359,96.629,7662030,0
2015-05-21,96.659,97.06,96.145,96.224,7318174,0
2015-05-22,95.984,96.214,95.197,95.217,6617076,0
2015-05-26,95.102,95.406,94.502,94.718,8420927,0
2015-05-27,94.902,95.273,94.7,95.016,9896396,0
2015-05-28,94.902,95.55,94.709,95.035,6066944,0
2015-05-29,95.406,95.474,93.792,94.085,10598666,0
2015-06-01,94.207,94.519,93.69,93.99,7767855,0
2015-06-02,93.877,94.177,93.108,93.933,8847509,0
2015-06-03,94.253,94.359,93.801,94.037,5721089,0
2015-06-04,93.801,94.396,93.069,93.229,8576472,0
2015-06-05,93.003,93.06,92.261,92.628,8043648,0
2015-06-08,92.636,92.994,92.037,92.037,7508695,0
2015-06-09,92.486,92.581,91.887,92.27,8349084,0
2015-06-10,92.524,93.529,92.261,92.899,10670177,0
2015-06-11,93.126,93.764,92.853,93.239,6572678,0
2015-06-12,92.899,93.229,92.187,92.402,9274271,0
2015-06-15,91.838,91.95,91.143,91.595,7273258,0
2015-06-16,91.604,92.533,91.228,92.412,6438899,0
2015-06-17,92.431,93.126,92.213,92.758,6551934,0
2015-06-18,92.88,94.473,92.74,94.293,9383157,0
2015-06-19,93.84,94.14,93.745,93.821,12403624,0
2015-06-22,94.519,94.737,93.943,94.037,5381238,0
2015-06-23,94.046,94.293,93.463,93.745,6435841,0
2015-06-24,93.455,93.773,93.079,93.322,7721569,0
2015-06-25,93.482,93.933,93.118,93.126,7004611,0
2015-06-26,93.418,94.075,93.126,93.614,9622960,0
2015-06-29,93.144,93.341,91.717,91.773,11868671,0
2015-06-30,92.478,92.496,91.414,91.566,9545164,0
2015-07-01,92.355,92.713,91.736,92.514,7159583,0
2015-07-02,92.872,93.03,92.374,92.486,6483922,0
2015-07-06,91.717,92.543,90.794,92.261,7256548,0
2015-07-07,92.646,92.994,91.623,92.938,7580969,0
2015-07-08,92.468,92.628,91.782,91.858,7286138,0
2015-07-09,93.06,93.519,92.45,92.45,7787241,0
2015-07-10,93.745,93.85,93.098,93.51,7417800,0
2015-07-13,93.999,94.405,93.831,94.207,7436001,0
2015-07-14,93.257,93.84,92.59,93.745,10526987,0
2015-07-15,93.728,94.832,93.605,94.35,8504652,0
2015-07-16,94.841,95.226,94.68,94.997,6146625,0
2015-07-17,94.785,94.804,93.914,94.028,8572533,0
2015-07-20,94.273,94.567,94.046,94.302,5338980,0
2015-07-21,94.519,94.709,94.018,94.273,6270836,0
2015-07-22,94.34,94.625,93.7,94.12,7154475,0
2015-07-23,94.425,94.519,93.952,94.14,5338980,0
2015-07-24,93.7,93.906,93.06,93.154,6944049,0
2015-07-27,92.985,93.003,91.999,92.337,9296093,0
2015-07-28,92.909,93.229,92.468,93.03,8256842,0
2015-07-29,93.257,93.999,93.06,93.7,8359008,0
2015-07-30,93.764,93.952,93.37,93.801,5872549,0
2015-07-31,94.273,94.87,93.914,94.15,6616968,0
2015-08-03,93.952,94.15,93.229,93.972,6569711,0
2015-08-04,94.34,94.425,93.622,93.764,6391854,0
2015-08-05,94.492,94.889,94.283,94.443,4865443,0
2015-08-06,94.415,94.519,93.022,93.079,7437742,0
2015-08-07,93.03,93.079,92.223,92.872,6415802,0
2015-08-10,93.549,94.009,93.436,93.755,6528200,0
2015-08-11,93.06,93.332,92.797,93.022,7112565,0
2015-08-12,92.45,92.758,91.52,92.74,8097081,0
2015-08-13,92.768,92.994,92.213,92.524,5372827,0
2015-08-14,92.382,92.853,91.95,92.834,5510557,0
2015-08-17,92.486,93.84,92.13,93.831,7346061,0
2015-08-18,93.239,93.651,93.03,93.36,8109213,0
2015-08-19,93.181,93.943,92.807,93.304,8134227,0
2015-08-20,92.948,94.065,92.817,92.817,11304023,0
2015-08-21,92.041,93.271,90.422,90.468,17050079,0
2015-08-24,86.226,90.137,77.431,87.875,27078132,0
2015-08-25,90.591,90.6,85.582,85.896,16553201,0
2015-08-26,87.958,90.147,86.587,90.042,15567789,0
2015-08-27,90.98,91.262,89.323,91.093,11757757,0
2015-08-28,90.95,91.159,89.351,90.099,9718063,0
2015-08-31,89.825,90.099,88.593,88.972,9594795,0
2015-09-01,87.372,87.941,86.587,87.183,15414944,0
2015-09-02,88.205,88.488,87.571,88.376,12165589,0
2015-09-03,88.67,89.076,87.344,87.703,9535326,0
2015-09-04,86.699,86.985,85.744,86.445,11616109,0
2015-09-08,88.129,88.972,87.581,88.934,12035351,0
2015-09-09,89.928,90.089,87.127,87.306,7800162,0
2015-09-10,87.201,88.498,86.739,87.779,8829202,0
2015-09-11,87.514,88.044,86.908,87.977,7796781,0
2015-09-14,87.949,88.906,87.581,88.346,8396120,0
2015-09-15,88.792,89.691,88.224,89.37,7426424,0
2015-09-16,89.455,89.767,88.821,89.568,5947326,0
2015-09-17,89.493,91.064,89.293,89.786,8722880,0
2015-09-18,89.067,89.673,88.281,88.414,15011019,0
2015-09-21,88.868,89.559,87.448,88.167,7450636,0
2015-09-22,87.344,88.461,86.985,88.271,11216303,0
2015-09-23,88.243,88.706,87.629,88.035,5925006,0
2015-09-24,87.59,87.987,86.889,87.551,7824441,0
2015-09-25,87.977,88.158,85.924,86.151,11401894,0
2015-09-28,85.866,87.164,85.109,86.5,15139519,0
2015-09-29,87.326,88.838,86.936,88.082,12168337,0
2015-09-30,89.114,89.435,87.655,88.376,11587588,0
2015-10-01,88.451,88.848,86.871,88.205,10220540,0
2015-10-02,87.229,88.962,86.945,88.925,8839022,0
2015-10-05,89.171,89.767,89.067,89.711,9949334,0
2015-10-06,89.483,89.616,87.646,88.441,8836064,0
2015-10-07,89.236,90.333,88.461,89.918,9999182,0
2015-10-08,89.664,90.128,88.812,90.013,7489824,0
2015-10-09,90.069,90.848,89.729,90.289,8722724,0
2015-10-12,90.003,91.329,89.918,90.876,9460421,0
2015-10-13,89.758,91.102,89.284,90.363,13480141,0
2015-10-14,90.137,90.848,89.104,89.493,9381818,0
2015-10-15,89.995,92.164,89.805,91.972,10100019,0
2015-10-16,92.655,93.071,92.209,93.005,10029670,0
2015-10-19,92.826,92.968,92.124,92.72,9216570,0
2015-10-20,92.73,93.014,92.124,92.389,6381871,0
2015-10-21,92.437,92.985,91.898,92.428,7492464,0
2015-10-22,92.635,94.492,91.953,94.227,10444474,0
2015-10-23,94.557,95.502,94.227,94.968,9695459,0
2015-10-26,94.718,94.94,94.188,94.615,7987229,0
2015-10-27,94.595,95.522,94.386,94.851,9383116,0
2015-10-28,95.093,95.12,94.198,95.12,7664746,0
2015-10-29,95.111,96.12,94.785,95.975,6697609,0
2015-10-30,96.12,96.679,95.628,95.648,11112470,0
2015-11-02,95.792,96.881,95.464,96.726,6652429,0
2015-11-03,96.409,96.854,95.723,96.524,6579822,0
2015-11-04,96.464,96.933,96.274,96.504,5907092,0
2015-11-05,96.804,97.031,96.02,96.881,6913935,0
2015-11-06,96.154,96.484,95.484,96.484,6571275,0
2015-11-09,95.993,96.174,95.188,95.464,6998809,0
2015-11-10,95.618,96.339,95.312,96.05,5402070,0
2015-11-11,96.359,96.9,96.1,96.427,6638456,0
2015-11-12,95.752,96.194,94.879,94.93,7308036,0
2015-11-13,94.709,95.559,94.425,94.557,8996937,0
2015-11-16,95.035,95.896,94.709,95.83,6079783,0
2015-11-17,95.946,96.29,95.502,96.1,5412422,0
2015-11-18,96.12,97.324,95.916,97.196,7550773,0
2015-11-19,97.187,97.206,96.619,97.031,5455096,0
2015-11-20,97.741,98.045,97.46,97.731,8044017,0
2015-11-23,97.642,98.239,97.45,98.016,7057428,0
2015-11-24,97.089,98.035,97.089,97.314,6707277,0
2015-11-25,97.43,97.584,97.235,97.235,5663685,0
2015-11-27,97.538,97.868,97.079,97.624,2467993,0
2015-11-30,97.731,97.731,96.554,96.554,9419832,0
2015-12-01,97.022,97.741,96.436,97.614,7912407,0
2015-12-02,97.751,98.173,97.265,97.324,6945128,0
2015-12-03,97.528,97.624,95.667,96.12,12591864,0
2015-12-04,96.709,98.239,96.591,98.192,8226258,0
2015-12-07,97.858,98.693,97.849,98.545,7615577,0
2015-12-08,98.22,98.467,97.187,97.672,8394097,0
2015-12-09,97.411,98.555,96.963,97.421,8332896,0
2015-12-10,97.557,98.555,97.079,97.888,6793822,0
2015-12-11,97.624,97.624,96.736,96.973,8175088,0
2015-12-14,96.943,97.547,96.11,97.421,11157275,0
2015-12-15,97.898,99.84,97.898,99.308,9733876,0
2015-12-16,99.8,100.61,98.723,100.37,8575951,0
2015-12-17,100.28,100.38,98.822,98.831,9165242,0
2015-12-18,98.309,98.309,97.226,97.226,15692729,0
2015-12-21,97.594,98.163,96.174,96.881,8726000,0
2015-12-22,97.187,98.123,96.464,97.956,5852669,0
2015-12-23,98.338,98.861,97.986,98.693,5800207,0
2015-12-24,98.348,99.1,98.249,98.911,2669923,0
2015-12-28,98.407,98.673,98.173,98.447,4260238,0
2015-12-29,98.555,99.368,98.555,99.209,4435374,0
2015-12-30,99.288,99.52,98.733,98.97,4034035,0
2015-12-31,98.585,98.812,97.937,97.966,4815501,0
2016-01-04,97.002,97.089,94.844,95.83,13336340,0
2016-01-05,95.926,96.745,95.916,96.224,6781248,0
2016-01-06,95.197,96.29,94.987,95.742,8108381,0
2016-01-07,94.711,95.455,94.301,94.626,9890197,0
2016-01-08,95.254,95.312,93.317,93.614,10239838,0
2016-01-11,93.691,94.062,91.63,93.051,8547249,0
2016-01-12,93.452,94.062,92.737,93.691,7063586,0
2016-01-13,93.928,94.396,92.355,92.527,8686954,0
2016-01-14,92.603,94.864,92.508,94.31,10649022,0
2016-01-15,91.907,93.461,91.792,92.508,13271180,0
2016-01-19,93.395,93.853,92.413,92.985,13062735,0
2016-01-20,91.659,92.775,90.153,91.317,13288747,0
2016-01-21,91.334,92.166,89.913,91.497,11811996,0
2016-01-22,92.527,92.589,91.507,92.269,8786855,0
2016-01-25,92.24,93.164,91.593,91.935,9799862,0
2016-01-26,92.755,96.649,92.636,96.494,18103476,0
2016-01-27,95.84,98.595,95.84,97.421,20262118,0
2016-01-28,97.751,98.269,97.129,97.528,13409930,0
2016-01-29,98.133,99.9,97.878,99.61,16362624,0
2016-02-01,98.802,99.93,98.447,99.55,10279505,0
2016-02-02,98.525,99.437,98.239,98.625,11127493,0
2016-02-03,98.841,99.56,97.284,99.318,10659963,0
2016-02-04,98.802,99.269,97.976,99.09,10893471,0
2016-02-05,97.908,98.016,95.159,95.886,16273893,0
2016-02-08,95.667,98.713,95.578,97.275,15019189,0
2016-02-09,96.619,97.498,96.299,97.245,10530717,0
2016-02-10,97.324,98.153,96.679,97.022,10310399,0
2016-02-11,95.812,97.294,95.35,96.993,13070788,0
2016-02-12,97.099,97.255,96.06,97.099,9473524,0
2016-02-16,97.624,98.279,96.943,97.574,10950456,0
2016-02-17,97.996,98.467,97.489,97.751,9332062,0
2016-02-18,98.074,99.82,97.751,99.418,11256284,0
2016-02-19,99.51,100.56,99.308,100.04,9726068,0
2016-02-22,100.32,100.63,99.95,100.63,7228485,0
2016-02-23,100.53,100.67,99.86,99.98,6899779,0
2016-02-24,99.269,100.94,98.911,100.83,9442694,0
2016-02-25,100.82,102.2,100.65,102.19,8423755,0
2016-02-26,102.62,102.71,101.27,101.6,9420584,0
2016-02-29,101.14,102.02,100.91,101.07,10771226,0
2016-03-01,101.72,103,101.29,102.98,8638618,0
2016-03-02,102.7,103.17,102.24,102.83,10167459,0
2016-03-03,102.62,102.79,101.46,102.45,7211268,0
2016-03-04,102.31,102.77,101.89,102.31,6991002,0
2016-03-07,101.82,102.71,101.34,102.54,7259452,0
2016-03-08,102.32,102.57,101.78,102.04,7945937,0
2016-03-09,102.64,102.81,101.91,102.64,7872598,0
2016-03-10,102.78,103.24,101.89,102.92,10904362,0
2016-03-11,103.26,103.73,102.97,103.47,8081772,0
2016-03-14,103.67,104.04,103.07,103.42,7539815,0
2016-03-15,103.38,104.09,102.56,103.52,8824259,0
2016-03-16,103.49,103.54,102.67,103.17,7354435,0
2016-03-17,103.23,103.36,102.26,102.54,8922545,0
2016-03-18,102.78,103.6,102.18,103.26,15378802,0
2016-03-21,103.17,103.51,102.35,103.04,7989114,0
2016-03-22,103.04,103.39,102.84,103.14,8142477,0
2016-03-23,103.05,104.53,102.97,104.23,8527273,0
2016-03-24,103.96,104.33,103.51,104.05,6541948,0
2016-03-28,104.14,104.6,103.8,103.97,4932389,0
2016-03-29,104.04,104.95,103.5,104.84,6878384,0
2016-03-30,105.14,105.24,104.63,104.68,5463108,0
2016-03-31,104.56,104.68,103.78,103.94,8502161,0
2016-04-01,103.74,104.99,103.45,104.89,9413926,0
2016-04-04,104.53,104.8,104,104.31,11101499,0
2016-04-05,103.97,105.52,103.75,104.65,8263475,0
2016-04-06,104.43,105.18,103.64,105.11,7108767,0
2016-04-07,104.7,105.3,104.35,104.97,8140193,0
2016-04-08,105.06,105.32,104.47,104.8,6559985,0
2016-04-11,104.85,105.3,104.37,104.67,7103641,0
2016-04-12,104.7,105.89,104.46,105.28,8752205,0
2016-04-13,105.67,106,105.01,105.55,5994456,0
2016-04-14,105.67,105.94,105.14,105.52,4639375,0
2016-04-15,105.73,106.05,105.18,105.84,10470383,0
2016-04-18,105.67,106.72,105.35,106.56,8079001,0
2016-04-19,107.25,109.46,107.1,108.24,10937886,0
2016-04-20,108.73,109.69,108.6,109.1,8548684,0
2016-04-21,108.84,109.25,108.33,109.09,8202379,0
2016-04-22,108.96,109.27,108.39,108.85,7815213,0
2016-04-25,108.84,109.08,108.05,109.04,6391661,0
2016-04-26,108.98,109.08,108.21,108.47,6075660,0
2016-04-27,108.52,108.74,108.03,108.33,5995448,0
2016-04-28,107.68,108.27,107.24,108.05,6908428,0
2016-04-29,107.65,107.79,107.13,107.67,8093284,0
2016-05-02,107.79,108.35,107.52,108.31,5389457,0
2016-05-03,108.13,108.64,107.7,108.25,7860401,0
2016-05-04,107.63,108.11,107.3,107.79,5428418,0
2016-05-05,107.67,108.64,107.63,108.44,5624859,0
2016-05-06,108.15,108.6,107.85,108.3,6350019,0
2016-05-09,108.54,109.5,108.29,109.24,6754630,0
2016-05-10,109.51,110.46,109.43,110.15,8694207,0
2016-05-11,110.06,110.23,109.81,109.87,6954437,0
2016-05-12,109.99,110.23,109.07,109.73,7447585,0
2016-05-13,109.41,109.6,108.89,109.08,7057863,0
2016-05-16,108.92,110.12,108.84,109.94,6477827,0
2016-05-17,110.03,110.05,108.77,109.34,9612371,0
2016-05-18,109.13,109.54,108.44,109.11,8603310,0
2016-05-19,108.55,108.59,107.77,108.41,8567569,0
2016-05-20,108.56,109.25,108.13,108.97,7684702,0
2016-05-23,109.1,109.15,108.4,108.52,6679368,0
2016-05-24,108.85,109.81,108.85,109.02,6330555,0
2016-05-25,109.5,110.02,109.18,109.66,5637201,0
2016-05-26,109.43,109.64,109.18,109.23,4107068,0
2016-05-27,109.36,109.65,109.02,109.38,4803325,0
2016-05-31,109.58,109.94,108.66,109.02,10444309,0
2016-06-01,108.9,109.38,108.43,109.11,4908796,0
2016-06-02,109.2,110.92,109.19,110.77,7556427,0
2016-06-03,110.75,111.63,110.4,111.03,7112880,0
2016-06-06,111.23,112.23,111.19,112,6563224,0
2016-06-07,112.24,112.45,111.68,111.96,6632744,0
2016-06-08,111.75,112.18,111.65,112.03,6061000,0
2016-06-09,112.01,113.37,111.84,113.18,7623027,0
2016-06-10,112.94,113.41,112.58,113.19,6271296,0
2016-06-13,113.31,113.82,112.99,112.99,8176858,0
2016-06-14,112.66,113.36,112.52,113.3,6578800,0
2016-06-15,113.82,113.92,112.55,112.63,6584645,0
2016-06-16,111.92,113.09,111.47,112.84,6888983,0
2016-06-17,112.82,112.87,111.27,111.71,10600521,0
2016-06-20,112.81,113.32,112.64,112.75,5772169,0
2016-06-21,113.17,113.33,112.4,112.4,5676194,0
2016-06-22,112.75,113.39,112.53,112.67,6029962,0
2016-06-23,113.38,113.56,112.88,113.56,6689961,0
2016-06-24,111.33,113.3,111.26,111.86,14383828,0
2016-06-27,111.26,112.84,111.26,112.76,11256860,0
2016-06-28,113.35,114.52,112.76,114.38,10409718,0
2016-06-29,114.97,115.54,114.25,115.46,8620601,0
2016-06-30,115.31,117.46,115.29,117.35,11925456,0
2016-07-01,117.58,117.58,116.87,117.34,7288423,0
2016-07-05,117.41,119.21,117.39,118.3,9635597,0
2016-07-06,117.96,118.67,117.58,118.65,9646233,0
2016-07-07,118.6,118.81,118.04,118.53,6262244,0
2016-07-08,118.99,119.09,117.99,118.85,6335510,0
2016-07-11,118.71,119.43,118.44,118.93,6933269,0
2016-07-12,118.66,119.18,118.62,118.92,6631558,0
2016-07-13,118.69,119.38,118.33,118.99,5406649,0
2016-07-14,118.98,119.72,118.91,119.16,5500712,0
2016-07-15,119.75,120.26,118.71,118.99,7434494,0
2016-07-18,118.99,119.2,118.47,119.12,6809144,0
2016-07-19,120.71,121.66,119.32,121.18,11702642,0
2016-07-20,121.75,121.96,120.97,121.07,7581237,0
2016-07-21,121.14,121.65,120.82,121.08,5750972,0
2016-07-22,121.05,121.28,120.59,120.96,6035583,0
2016-07-25,121,121.06,120.1,120.82,5044608,0
2016-07-26,120.96,121.47,120.68,121.08,5777869,0
2016-07-27,121.03,121.16,120.29,120.7,4973365,0
2016-07-28,120.91,120.93,120.36,120.41,4465624,0
2016-07-29,120.29,121.25,120.29,121.16,7197849,0
2016-08-01,121.24,121.62,121.03,121.33,4769892,0
2016-08-02,121.57,121.81,120.42,120.78,7397515,0
2016-08-03,120.93,120.93,119.67,119.88,5488953,0
2016-08-04,120.2,120.34,119.62,119.84,4886440,0
2016-08-05,120.33,120.33,119.74,120.2,5318323,0
2016-08-08,119.97,120.11,119.21,119.63,5405004,0
2016-08-09,119.89,119.97,119.31,119.41,4071060,0
2016-08-10,119.57,119.76,119.22,119.34,4464142,0
2016-08-11,119.83,120.1,119.45,119.75,4188243,0
2016-08-12,119.45,119.75,118.95,119.2,4371059,0
2016-08-15,119.11,119.25,118.31,118.34,6686239,0
2016-08-16,118.14,118.35,116.14,116.41,11668023,0
2016-08-17,116.58,117.38,115.95,117.36,10792946,0
2016-08-18,117.22,117.44,116,116.8,9018558,0
2016-08-19,116.79,116.87,116.2,116.8,8006039,0
2016-08-22,116.78,116.78,115.84,116.02,6720153,0
2016-08-23,116.55,116.84,115.91,116.32,5753254,0
2016-08-24,116.36,116.49,115.54,115.61,6468518,0
2016-08-25,115.75,116.1,115.25,115.49,5715029,0
2016-08-26,115.73,116.62,115.48,115.93,6656011,0
2016-08-29,116.18,117.01,115.95,116.8,5210638,0
2016-08-30,117.52,117.52,116.14,116.35,3921792,0
2016-08-31,116.42,116.5,115.9,116.22,5845570,0
2016-09-01,116.08,116.27,115.52,115.97,4670398,0
2016-09-02,116.24,116.69,115.79,116.2,5961631,0
2016-09-06,116.66,116.85,116.25,116.63,5422093,0
2016-09-07,116.72,116.83,116.32,116.49,4880619,0
2016-09-08,116.25,116.7,116.03,116.35,4961537,0
2016-09-09,115.92,116.05,115.1,115.15,8168271,0
2016-09-12,114.68,116.33,114.31,116.05,7433576,0
2016-09-13,115.34,115.72,114.42,114.54,8168164,0
2016-09-14,114.77,115.25,114.39,114.78,6288947,0
2016-09-15,114.73,115.83,114.25,115.54,5970433,0
2016-09-16,115.43,116.03,115.05,115.17,12710228,0
2016-09-19,115.28,115.57,114.57,114.59,5600934,0
2016-09-20,115.09,115.16,114.62,114.87,5326668,0
2016-09-21,114.87,115.89,114.57,115.8,6505921,0
2016-09-22,116.13,116.72,116.03,116.34,5483415,0
2016-09-23,116.29,116.48,115.61,115.7,4900818,0
2016-09-26,115.54,115.55,114.49,114.7,6156628,0
2016-09-27,115.31,116.11,114.64,116.11,5492692,0
2016-09-28,115.94,116.4,115.7,116.27,5211743,0
2016-09-29,115.77,116.15,113.99,114.21,6353763,0
2016-09-30,114.7,115.53,114.32,115.05,8153557,0
2016-10-03,114.92,115.9,114.36,115.7,6260807,0
2016-10-04,115.73,116.36,115.2,115.71,5883223,0
2016-10-05,116.11,116.32,115.51,116.07,5933393,0
2016-10-06,115.42,115.74,114.84,115.65,4566959,0
2016-10-07,116.06,116.44,115.6,116.13,4927770,0
2016-10-10,116.39,117.07,116.23,116.68,3755000,0
2016-10-11,116.29,116.51,114.01,114.57,6565419,0
2016-10-12,114.88,115.35,114.43,114.89,4811512,0
2016-10-13,114.47,115.54,114.22,115.18,7585234,0
2016-10-14,115.42,115.69,114.49,114.49,5790903,0
2016-10-17,114.43,115.47,114.43,115.41,7137338,0
2016-10-18,114.31,115.4,112.16,112.4,12934150,0
2016-10-19,112.56,112.86,111.47,111.6,7595834,0
2016-10-20,111.83,112.68,111.6,111.87,7155852,0
2016-10-21,111.14,111.26,110.04,110.48,8638185,0
2016-10-24,110.96,111.21,110.48,110.65,6306131,0
2016-10-25,110.68,111.18,110.14,110.99,5740917,0
2016-10-26,110.68,112.22,110.64,111.57,6601253,0
2016-10-27,111.98,113.51,111.79,112.68,7750579,0
2016-10-28,112.8,112.88,111.58,112.33,9049005,0
2016-10-31,112.28,113.19,111.51,112.96,8781605,0
2016-11-01,111.76,112.91,111.63,112.34,7795277,0
2016-11-02,112.51,112.74,111.83,111.86,6767829,0
2016-11-03,111.88,112.43,111.75,112.03,6393902,0
2016-11-04,112.04,112.91,112.04,112.11,7352363,0
2016-11-07,112.86,113.68,112.82,113.62,6568910,0
2016-11-08,113.44,114.5,113.43,114,6853700,0
2016-11-09,116.88,119.3,115.02,117.16,16652926,0
2016-11-10,117.62,117.94,115.91,116.42,12223126,0
2016-11-11,116.37,116.37,115.05,115.39,8336030,0
2016-11-14,115.5,115.88,113.46,113.56,10324172,0
2016-11-15,113.36,113.65,112.8,113.28,7646126,0
2016-11-16,113.61,113.74,113.05,113.32,6770700,0
2016-11-17,113.64,113.64,113.09,113.53,5877940,0
2016-11-18,113.55,113.66,112.59,113.13,7815079,0
2016-11-21,113.2,113.44,112.58,112.77,5958339,0
2016-11-22,112.38,112.77,110.1,110.56,11879389,0
2016-11-23,110.08,111.23,109.4,110.88,8629764,0
2016-11-25,111.4,112.02,111.18,111.92,3501109,0
2016-11-28,111.59,111.91,110.86,110.94,9203961,0
2016-11-29,110.77,111.21,110,110.3,7945214,0
2016-11-30,110.02,110.34,109.15,109.15,11393001,0
2016-12-01,109.21,109.38,108.85,109.23,8299207,0
2016-12-02,109.56,110.35,109.28,109.79,6285172,0
2016-12-05,110.22,110.24,109.57,109.77,5559116,0
2016-12-06,110.07,111.01,109.68,109.89,6659043,0
2016-12-07,109.72,109.72,107.2,108.95,11990727,0
2016-12-08,108.4,109.04,107.8,108.84,7928219,0
2016-12-09,109.26,110.25,109.05,110.09,7818014,0
2016-12-12,110.51,113.16,110.44,113.13,9710589,0
2016-12-13,113.29,113.73,112.78,113.65,6984958,0
2016-12-14,113.88,115.03,112.37,112.76,9563178,0
2016-12-15,113.1,113.68,112.66,113.65,6870854,0
2016-12-16,114.15,114.2,113.22,113.64,11513979,0
2016-12-19,113.83,114.4,113.7,113.78,6431843,0
2016-12-20,113.74,114,112.68,113.42,5827747,0
2016-12-21,113.96,113.96,112.52,113.08,6024344,0
2016-12-22,112.77,113.29,111.67,113.2,4692960,0
2016-12-23,113.16,114.07,113.07,113.72,3052365,0
2016-12-27,113.65,113.76,113.14,113.67,3296726,0
2016-12-28,113.64,113.92,112.82,112.87,3234552,0
2016-12-29,113,113.63,112.78,113.25,3052676,0
2016-12-30,113.56,113.75,112.75,112.98,5615426,0
2017-01-03,113.54,113.76,113,113.6,6070229,0
2017-01-04,113.26,113.98,113.08,113.41,5943537,0
2017-01-05,113.76,114.7,113.2,114.6,5852730,0
2017-01-06,114.41,114.73,113.52,114.05,5321382,0
2017-01-09,114.1,114.35,113.65,114.03,5561769,0
2017-01-10,113.79,114.73,113.63,113.92,5417636,0
2017-01-11,113.84,114,111.81,112.51,9055762,0
2017-01-12,112.06,112.51,111.17,112.4,6753406,0
2017-01-13,112.71,112.79,112.23,112.39,4828483,0
2017-01-17,111.73,112.82,111.47,112.64,6378885,0
2017-01-18,112.71,112.87,112.2,112.48,5113547,0
2017-01-19,112.46,112.67,111.71,111.99,5648797,0
2017-01-20,112.28,112.8,111.87,111.94,7647243,0
2017-01-23,112.3,112.55,111.6,111.7,8141719,0
2017-01-24,110.73,111.11,109,109.6,12677552,0
2017-01-25,109.76,110.62,108.62,110.62,9558432,0
2017-01-26,109.83,110.66,109.44,109.67,10363656,0
2017-01-27,109.83,111.34,109.73,111.18,9061242,0
2017-01-30,111.2,111.4,110.67,110.94,7101687,0
2017-01-31,110.61,111.2,110.25,111.06,8885179,0
2017-02-01,110.3,111.13,110.29,111.04,7220774,0
2017-02-02,110.64,111.42,110.59,111.37,7979812,0
2017-02-03,111.3,111.46,110.48,111.44,7411017,0
2017-02-06,111.26,111.39,110.44,111.2,6300354,0
2017-02-07,111.4,111.42,110.86,111.28,5616600,0
2017-02-08,111.11,111.49,110.96,111.2,5375646,0
2017-02-09,111.27,112.43,111.2,111.87,5970040,0
2017-02-10,112.11,113.75,112.02,113.01,6565614,0
2017-02-13,113.05,113.88,112.99,113.64,5821043,0
2017-02-14,113.2,114.14,113.09,114.11,5648365,0
2017-02-15,113.66,115.19,113.35,114.93,6096353,0
2017-02-16,114.73,115.99,114.73,115.79,7257334,0
2017-02-17,115.9,116.6,115.76,116.56,8861286,0
2017-02-21,116.11,117.57,116.03,117.34,8764596,0
2017-02-22,116.98,117.45,116.95,117.2,5203361,0
2017-02-23,117.2,119.54,117.16,119.34,10174335,0
2017-02-24,119.94,121.16,119.34,121.15,10967827,0
2017-02-27,120.56,121.3,120.56,120.82,6023498,0
2017-02-28,120.44,121.07,120.37,120.63,9001247,0
2017-03-01,120.91,122.85,120.84,122.26,9516313,0
2017-03-02,122.15,122.76,121.44,122.04,7040169,0
2017-03-03,121.83,122.33,121.65,122.19,5657977,0
2017-03-06,121.43,122.83,121.02,122.12,6757564,0
2017-03-07,121,122.86,120.81,122.23,6730591,0
2017-03-08,122.15,123.08,121.91,122.5,8012650,0
2017-03-09,122.98,124.59,122.57,124.33,8681802,0
2017-03-10,124.42,124.87,123.92,124.59,7491323,0
2017-03-13,124.21,125.31,124.17,125.05,7198014,0
2017-03-14,125.22,126.11,125.13,125.41,7779810,0
2017-03-15,125.41,127.34,124.98,127.3,8468885,0
2017-03-16,126.78,127.04,126.13,126.8,7709925,0
2017-03-17,126.79,127.28,126.31,126.42,13474129,0
2017-03-20,126.4,126.76,126.33,126.43,5903438,0
2017-03-21,126.72,126.79,125.5,125.61,7677415,0
2017-03-22,125.41,126.01,124.59,124.64,10406469,0
2017-03-23,124.48,125.37,124.04,124.28,8616752,0
2017-03-24,124.24,124.74,123.52,123.86,6574398,0
2017-03-27,123.55,124.52,123.54,124.18,5069502,0
2017-03-28,124,124.16,123.18,124.04,5356347,0
2017-03-29,123.44,123.71,122.76,123.32,4022239,0
2017-03-30,123.14,123.81,122.68,123.06,4773012,0
2017-03-31,122.51,123.22,122.43,122.95,5731254,0
2017-04-03,123.13,123.69,122.68,123.09,5021109,0
2017-04-04,122.91,123.16,122.62,123.08,5428229,0
2017-04-05,123.12,123.98,122.81,123.2,5719806,0
2017-04-06,123.25,123.84,122.9,123.44,4380749,0
2017-04-07,123.51,123.85,123.23,123.32,3662248,0
2017-04-10,123.27,123.35,122.63,122.74,4654071,0
2017-04-11,122.66,123.19,122.35,122.62,4215785,0
2017-04-12,122.94,123.84,122.76,123.78,5628878,0
2017-04-13,123.52,124.03,123.36,123.39,5466669,0
2017-04-17,123.41,124.19,123.33,124.1,5436676,0
2017-04-18,121.6,121.79,119.39,120.26,13660995,0
2017-04-19,120.53,120.7,119.55,119.81,7084086,0
2017-04-20,120.29,120.58,119.79,120.3,6412444,0
2017-04-21,120.22,120.47,119.98,120.2,6098809,0
2017-04-24,120.94,121.63,120.58,121.31,5522505,0
2017-04-25,121.76,122.15,121.43,121.84,5153414,0
2017-04-26,122.19,122.66,121.89,121.92,5087196,0
2017-04-27,121.99,122.71,121.82,122.14,4280239,0
2017-04-28,122.25,122.3,121.55,121.88,4438854,0
2017-05-01,121.82,122.18,121.42,121.76,4615750,0
2017-05-02,121.93,122.14,121.31,122.11,4880402,0
2017-05-03,122,122.11,121.46,121.75,3784983,0
2017-05-04,122.1,122.35,121.65,122.35,3802120,0
2017-05-05,122.2,122.2,121.28,121.92,4193412,0
2017-05-08,121.94,122.2,121.44,121.67,3655969,0
2017-05-09,121.65,121.88,121.3,121.63,3811513,0
2017-05-10,121.33,121.47,120.8,121.23,4292646,0
2017-05-11,120.92,121.63,120.76,121.62,4148957,0
2017-05-12,121.53,122.5,121.43,122.05,4149452,0
2017-05-15,122.81,125.72,122.73,125.35,9921921,0
2017-05-16,125.7,126.71,125.42,126.13,7326320,0
2017-05-17,124.98,126.25,124.83,125.04,6564552,0
2017-05-18,124.84,126.23,124.34,125.33,6656909,0
2017-05-19,125.39,125.75,124.82,125.36,7047596,0
2017-05-22,125,126.01,125,125.62,4921484,0
2017-05-23,125.67,126.51,125.67,125.88,4024707,0
2017-05-24,126.15,126.36,125.65,125.87,4019245,0
2017-05-25,125.94,126.81,125.53,126.72,5325626,0
2017-05-26,126.43,126.86,126.03,126.12,4030486,0
2017-05-30,125.9,126.58,125.39,126.31,3688620,0
2017-05-31,126.55,127.99,126.55,127.44,8877363,0
2017-06-01,127.51,127.97,127.31,127.97,5827736,0
2017-06-02,128.23,129.32,128.02,129.26,6603563,0
2017-06-05,129.15,129.87,128.98,129.54,4660120,0
2017-06-06,129.36,130.5,129.21,130,5654721,0
2017-06-07,130.17,130.65,129.75,129.92,5802146,0
2017-06-08,130.17,130.57,129.14,129.72,8110909,0
2017-06-09,129.55,130.87,129.49,130.7,6031104,0
2017-06-12,130.81,131.21,130.26,130.99,8071755,0
2017-06-13,130.92,131.89,130.57,131.19,5770177,0
2017-06-14,131.67,132.72,131.67,131.93,7371874,0
2017-06-15,131.17,132.51,130.97,132.2,5298445,0
2017-06-16,132.87,133.75,132.2,133.5,12427380,0
2017-06-19,133.3,133.83,132.65,133.22,7536179,0
2017-06-20,133.05,133.9,133.05,133.37,5234210,0
2017-06-21,133.44,134.26,133.17,134.06,5877827,0
2017-06-22,134.59,136.1,134.41,135.19,7167286,0
2017-06-23,134.59,135.65,134.46,135.57,8781279,0
2017-06-26,135.62,136.03,135.34,135.48,5541396,0
2017-06-27,135.64,135.87,134.14,134.16,6158932,0
2017-06-28,135.09,135.34,132.73,132.97,6599473,0
2017-06-29,132.56,132.88,131.47,131.8,5784888,0
2017-06-30,131.86,132.36,131.44,131.45,5297552,0
2017-07-03,131.95,132.48,131.81,132.06,2949643,0
2017-07-05,132.14,133.21,131.58,132.8,4330031,0
2017-07-06,132.77,133.12,131.57,131.68,4309454,0
2017-07-07,132.07,132.16,130.86,131.7,4784617,0
2017-07-10,131.9,132.03,130.4,130.72,4044983,0
2017-07-11,130.6,130.96,129.66,130.4,3755258,0
2017-07-12,131.21,132.05,130.94,131.39,5085237,0
2017-07-13,131.26,131.38,130.16,131.03,4452537,0
2017-07-14,131.17,132.16,130.91,131.76,4410987,0
2017-07-17,131.87,132.09,130.92,131.31,4955005,0
2017-07-18,130.79,134.1,130.25,133.61,10317842,0
2017-07-19,133.99,134.55,133.67,134.36,5377274,0
2017-07-20,134.87,136.21,134.76,135.71,6121279,0
2017-07-21,134.47,135.41,134.25,134.45,6816496,0
2017-07-24,134.14,134.31,132.01,132.17,8296831,0
2017-07-25,132.89,133,130.62,131.05,6296364,0
2017-07-26,130.83,131.4,129.92,130.12,5415330,0
2017-07-27,130.02,130.32,128.75,130,5875157,0
2017-07-28,130.31,131.16,129.69,131.02,4719710,0
2017-07-31,131.3,132.74,131.26,131.88,5475388,0
2017-08-01,132.33,132.51,131.44,131.67,3860638,0
2017-08-02,131.25,131.65,130.67,131.32,4057114,0
2017-08-03,131.08,132.56,130.68,132.51,4354690,0
2017-08-04,132.98,133.16,131.96,132.34,3213115,0
2017-08-07,132.25,132.64,131.67,132.02,3029805,0
2017-08-08,131.66,131.96,130.57,131.43,5549640,0
2017-08-09,131.97,132.57,131.53,132.39,6372628,0
2017-08-10,132.2,133,131.53,132.25,5642980,0
2017-08-11,132.8,133.64,131.91,132.26,4297737,0
2017-08-14,133.35,133.52,132.03,132.64,3060409,0
2017-08-15,133,133.09,132.35,132.54,3956774,0
2017-08-16,133.23,134.12,133.01,133.32,4498296,0
2017-08-17,133.33,133.89,132.19,132.2,5583193,0
2017-08-18,131.83,132.93,131.54,131.79,4691233,0
2017-08-21,131.44,132.81,131.35,132.61,4563291,0
2017-08-22,132.43,133.94,132.06,133.85,4173641,0
2017-08-23,133.58,133.64,131.81,131.96,5159210,0
2017-08-24,131.98,132.24,131.43,132.05,5432471,0
2017-08-25,131.91,132.56,131.62,131.68,4131779,0
2017-08-28,131.68,132.12,131.49,131.74,5348181,0
2017-08-29,131.57,132.45,131.3,132.21,3277861,0
2017-08-30,132,132,130.9,131.07,5426760,0
2017-08-31,131.39,132.5,131.25,132.37,7407143,0
2017-09-01,132.6,132.65,130.935,131.03,3820314,0
2017-09-05,130.72,131.18,129.72,129.9,5148145,0
2017-09-06,130.54,131,130.21,130.67,5599937,0
2017-09-07,130.86,132.52,130.25,132.19,3800199,0
2017-09-08,132,132.34,130.87,130.98,4854414,0
2017-09-11,131.37,133.34,131.02,133.21,5715415,0
2017-09-12,133.83,133.88,131.93,132.63,5468924,0
2017-09-13,132.67,133.747,131.85,132.45,4677048,0
2017-09-14,132.14,134.47,131.99,134.18,6274153,0
2017-09-15,134.79,135.45,134.18,134.45,15508594,0
2017-09-18,134.44,135.77,134.11,135.38,5261393,0
2017-09-19,135.02,135.79,134.35,135.22,4900976,0
2017-09-20,133.25,134.29,132.34,133.22,7542845,0
2017-09-21,133.31,133.82,131.378,131.75,6026714,0
2017-09-22,131.99,132.39,131.27,131.39,4332431,0
2017-09-25,131.47,131.76,130.83,131.17,6017418,0
2017-09-26,131.5,131.94,130.82,130.94,4516087,0
2017-09-27,131,131.09,129.43,129.75,5795672,0
2017-09-28,129.91,130.27,129.29,129.47,3992032,0
2017-09-29,129.58,130.47,129.05,130.01,5730596,0
2017-10-02,130.16,131.33,130.02,131.22,4491751,0
2017-10-03,131.65,132.4,131.36,132.1,3900754,0
2017-10-04,132.4,133.18,132.1,132.89,3586327,0
2017-10-05,132.89,133.31,132.36,133.19,3740875,0
2017-10-06,133,133.25,132.48,133.22,2469471,0
2017-10-09,133.34,133.77,133.17,133.45,3750978,0
2017-10-10,133.56,134.13,132.92,133.9,4184563,0
2017-10-11,134.88,137.08,134.37,136.65,8268128,0
2017-10-12,136.34,137.52,136.02,136.83,5311047,0
2017-10-13,136.6,137.42,136.34,136.43,4106433,0
2017-10-16,136.45,137.26,135.54,136.12,5119364,0
2017-10-17,137.67,141.12,137.06,140.79,11597947,0
2017-10-18,140.79,141.58,140.07,140.68,6823310,0
2017-10-19,140.71,142.98,140.535,142.04,9180959,0
2017-10-20,142.38,143.62,141.83,142.4,5634523,0
2017-10-23,142.13,144.352,142.11,143.62,6685283,0
2017-10-24,143.38,143.38,140.93,141.64,6533349,0
2017-10-25,141.16,143.23,140.959,142.36,6563480,0
2017-10-26,142.51,143.75,141.38,141.81,5840927,0
2017-10-27,141,142.7,140.2,141.78,5140589,0
2017-10-30,141.125,141.21,139.32,140,6034336,0
2017-10-31,140.02,140.26,138.98,139.41,4832136,0
2017-11-01,139.83,140.59,139.34,139.98,5006659,0
2017-11-02,140.11,140.29,139.11,139.93,3493555,0
2017-11-03,139.73,140.4,139.3,140.08,2736951,0
2017-11-06,140.01,140.49,139.72,139.76,4220661,0
2017-11-07,140.08,140.15,138.91,139.77,4194070,0
2017-11-08,139.7,141.87,139.46,141.32,4440694,0
2017-11-09,140.86,141.41,139.8,140.35,3516887,0
2017-11-10,140.13,140.13,138.61,139.56,4240286,0
