Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,3.1254,3.1254,3.092,3.1254,29448,0
1970-01-05,3.1254,3.1339,3.1004,3.1254,38447,0
1970-01-06,3.1254,3.1588,3.1087,3.1588,33540,0
1970-01-07,3.1671,3.2503,3.1671,3.2337,88350,0
1970-01-08,3.2254,3.2254,3.1838,3.2254,26177,0
1970-01-09,3.2004,3.2004,3.1504,3.1504,18814,0
1970-01-12,3.1588,3.2084,3.1588,3.2084,44177,0
1970-01-13,3.2084,3.2589,3.2004,3.2004,33540,0
1970-01-14,3.2004,3.2254,3.1838,3.2254,32720,0
1970-01-15,3.2254,3.2337,3.2254,3.2254,17177,0
1970-01-16,3.2254,3.2423,3.1588,3.1588,21273,0
1970-01-19,3.1588,3.1671,3.1171,3.1671,112075,0
1970-01-20,3.1671,3.1838,3.1339,3.1838,41721,0
1970-01-21,3.1752,3.1752,3.1339,3.142,58083,0
1970-01-22,3.142,3.1588,3.142,3.142,27811,0
1970-01-23,3.1671,3.2173,3.1671,3.1671,48268,0
1970-01-26,3.1588,3.1588,3.1254,3.1254,76086,0
1970-01-27,3.1254,3.1254,3.092,3.1087,41721,0
1970-01-28,3.1087,3.1339,3.0671,3.0671,31900,0
1970-01-29,3.0419,3.0419,2.9337,2.9337,83444,0
1970-01-30,2.9337,2.9839,2.9337,2.9839,35176,0
1970-02-02,2.9587,2.9587,2.9587,2.9587,8182,0
1970-02-03,2.9587,3.0254,2.9504,3.0171,26994,0
1970-02-04,3.0171,3.092,3.0171,3.0171,49903,0
1970-02-05,3.0171,3.0419,2.9839,3.0254,31900,0
1970-02-06,3.0254,3.0254,3.0088,3.0254,20450,0
1970-02-09,3.0338,3.1339,3.0338,3.1087,91623,0
1970-02-10,3.1087,3.1339,3.0671,3.092,27811,0
1970-02-11,3.1004,3.1838,3.1004,3.1838,35996,0
1970-02-12,3.1838,3.2004,3.1671,3.1671,9817,0
1970-02-13,3.1671,3.2337,3.1671,3.2254,70353,0
1970-02-16,3.2254,3.2503,3.2004,3.2503,27811,0
1970-02-17,3.2503,3.2921,3.2503,3.2838,51540,0
1970-02-18,3.2921,3.3257,3.2921,3.3257,26994,0
1970-02-19,3.3257,3.3672,3.3257,3.3502,62172,0
1970-02-20,3.3672,3.4089,3.3672,3.3837,148889,0
1970-02-24,3.3837,3.3922,3.3502,3.3672,41721,0
1970-02-25,3.3672,3.4171,3.3672,3.4171,66263,0
1970-02-26,3.4089,3.4089,3.3837,3.3837,108805,0
1970-02-27,3.3837,3.4339,3.3837,3.4253,45809,0
1970-03-02,3.4253,3.442,3.4171,3.4339,135799,0
1970-03-03,3.442,3.4754,3.442,3.4754,53994,0
1970-03-04,3.4754,3.4924,3.4754,3.4924,67901,0
1970-03-05,3.5089,3.5338,3.5089,3.5338,43357,0
1970-03-06,3.5338,3.5338,3.5003,3.5089,31085,0
1970-03-09,3.4754,3.4754,3.4171,3.4171,31085,0
1970-03-10,3.4171,3.442,3.4089,3.4089,35996,0
1970-03-11,3.4089,3.4253,3.3837,3.4171,46627,0
1970-03-12,3.4171,3.4171,3.4089,3.4171,32720,0
1970-03-13,3.4171,3.4171,3.4003,3.4089,26994,0
1970-03-16,3.4089,3.4089,3.3837,3.3837,69535,0
1970-03-17,3.3502,3.3502,3.3257,3.3257,43357,0
1970-03-18,3.3257,3.3672,3.3257,3.3502,70353,0
1970-03-19,3.3502,3.3922,3.3422,3.3422,128435,0
1970-03-20,3.3422,3.3502,3.2921,3.2921,30269,0
1970-03-23,3.2921,3.3003,3.2921,3.2921,46627,0
1970-03-24,3.3003,3.3755,3.3003,3.3502,49085,0
1970-03-25,3.3672,3.4089,3.3672,3.3837,70353,0
1970-03-26,3.3837,3.4339,3.3588,3.4089,99805,0
1970-03-30,3.4089,3.4089,3.3588,3.3588,47446,0
1970-03-31,3.3672,3.4089,3.3672,3.3837,35176,0
1970-04-01,3.3837,3.4003,3.3672,3.3837,59716,0
1970-04-02,3.3837,3.4089,3.3837,3.4089,18814,0
1970-04-03,3.4089,3.4587,3.3837,3.4171,159525,0
1970-04-06,3.4171,3.4171,3.3837,3.4171,49903,0
1970-04-07,3.4089,3.4089,3.3837,3.3837,17177,0
1970-04-08,3.3837,3.4089,3.3672,3.3837,20450,0
1970-04-09,3.3837,3.4003,3.3837,3.3837,40904,0
1970-04-10,3.3755,3.3755,3.317,3.3257,39264,0
1970-04-13,3.3257,3.3502,3.2921,3.2921,60540,0
1970-04-14,3.2921,3.3003,3.2921,3.2921,17997,0
1970-04-15,3.2921,3.3003,3.2755,3.3003,16357,0
1970-04-16,3.3003,3.3257,3.2921,3.2921,36811,0
1970-04-17,3.2755,3.2755,3.2755,3.2755,20450,0
1970-04-20,3.2589,3.2589,3.2337,3.2423,105532,0
1970-04-21,3.2423,3.2671,3.2337,3.2503,275688,0
1970-04-22,3.2503,3.2921,3.2503,3.2503,43357,0
1970-04-23,3.2423,3.2423,3.2004,3.2004,148889,0
1970-04-24,3.1838,3.1838,3.1339,3.1339,13087,0
1970-04-27,3.1087,3.1087,3.0671,3.0671,44990,0
1970-04-28,3.0671,3.0754,2.9839,2.9839,75262,0
1970-04-29,2.9839,3.0338,2.9587,3.0338,50721,0
1970-04-30,3.0338,3.0419,3.0003,3.0003,17177,0
1970-05-01,3.0003,3.0003,2.9752,3.0003,31085,0
1970-05-04,3.0003,3.0003,2.9752,2.9839,20450,0
1970-05-05,2.9839,3.0003,2.9587,2.9839,16357,0
1970-05-06,2.9839,3.0003,2.9839,2.9839,31900,0
1970-05-07,2.9839,3.0171,2.9752,3.0171,49085,0
1970-05-08,3.0003,3.0003,2.9672,2.9672,18814,0
1970-05-11,2.9672,2.9839,2.9504,2.9504,26177,0
1970-05-12,2.9337,2.9337,2.8921,2.9337,31085,0
1970-05-13,2.9252,2.9252,2.8423,2.8587,71991,0
1970-05-14,2.8423,2.8423,2.8002,2.8002,54812,0
1970-05-15,2.8002,2.8002,2.7255,2.7421,112075,0
1970-05-18,2.7421,2.7837,2.7255,2.7255,28632,0
1970-05-19,2.7255,2.7421,2.6837,2.6837,22088,0
1970-05-20,2.6837,2.692,2.6504,2.6504,28632,0
1970-05-21,2.6169,2.6169,2.5586,2.5586,35176,0
1970-05-22,2.5586,2.5672,2.5004,2.5004,126801,0
1970-05-25,2.4754,2.4754,2.4086,2.4086,48268,0
1970-05-26,2.4086,2.4671,2.3837,2.4252,42537,0
1970-05-27,2.4252,2.542,2.3837,2.5252,103078,0
1970-05-28,2.5252,2.6504,2.5252,2.6504,49903,0
1970-05-29,2.6504,2.7504,2.6255,2.7504,18814,0
1970-06-01,2.8337,2.9252,2.8337,2.9252,85078,0
1970-06-02,2.9252,2.9252,2.8838,2.8838,39264,0
1970-06-03,2.8838,2.9003,2.8838,2.9003,4908,0
1970-06-04,2.9003,2.9088,2.8587,2.8587,17177,0
1970-06-05,2.8169,2.8169,2.7255,2.7754,52359,0
1970-06-08,2.7754,2.8002,2.7504,2.8002,23723,0
1970-06-09,2.7754,2.7754,2.7504,2.7669,38447,0
1970-06-10,2.7585,2.7585,2.7585,2.7585,8998,0
1970-06-11,2.7585,2.7754,2.7504,2.7504,19632,0
1970-06-12,2.7504,2.7669,2.7255,2.7669,15544,0
1970-06-15,2.792,2.8256,2.792,2.8002,26994,0
1970-06-16,2.8002,2.8256,2.8002,2.8256,12269,0
1970-06-17,2.8256,2.8587,2.8169,2.8503,9817,0
1970-06-18,2.8503,2.9252,2.8423,2.9252,25361,0
1970-06-19,2.9252,2.9839,2.9168,2.9587,22088,0
1970-06-22,2.9337,2.9337,2.8423,2.8838,23723,0
1970-06-23,2.8587,2.8587,2.7669,2.7669,26177,0
1970-06-24,2.7669,2.8587,2.7421,2.8169,38447,0
1970-06-25,2.8169,2.867,2.8169,2.8587,15544,0
1970-06-26,2.8838,2.9252,2.8838,2.9088,13908,0
1970-06-29,2.9252,2.9337,2.9252,2.9337,15544,0
1970-06-30,2.9337,2.9422,2.9168,2.9422,16357,0
1970-07-01,2.9422,2.9504,2.9088,2.9252,31900,0
1970-07-02,2.9252,2.9252,2.867,2.8921,157891,0
1970-07-06,2.8921,2.8921,2.8337,2.8337,178337,0
1970-07-07,2.8337,2.8503,2.8087,2.8087,18814,0
1970-07-08,2.8087,2.867,2.8087,2.8423,73626,0
1970-07-09,2.8423,2.8921,2.8423,2.8752,27811,0
1970-07-10,2.8752,2.8838,2.8587,2.8838,64629,0
1970-07-13,2.8752,2.8752,2.8587,2.8587,184884,0
1970-07-14,2.8423,2.8423,2.8337,2.8337,21273,0
1970-07-15,2.8337,2.8587,2.8337,2.8503,17997,0
1970-07-16,2.8503,2.8752,2.8503,2.8587,463848,0
1970-07-17,2.867,2.9504,2.867,2.9504,233970,0
1970-07-20,2.9504,2.9587,2.9504,2.9504,44177,0
1970-07-21,2.9504,2.9921,2.9504,2.9752,28632,0
1970-07-22,2.9752,2.9839,2.9587,2.9839,53174,0
1970-07-23,2.9839,3.0505,2.9752,3.0505,25361,0
1970-07-24,3.0589,3.1339,3.0589,3.1339,57266,0
1970-07-27,3.1339,3.142,3.1171,3.142,62994,0
1970-07-28,3.142,3.142,3.1171,3.142,10636,0
1970-07-29,3.142,3.1671,3.1339,3.1671,82623,0
1970-07-30,3.1671,3.1838,3.142,3.1671,53994,0
1970-07-31,3.142,3.142,3.1087,3.1171,180796,0
1970-08-03,3.1087,3.1087,3.0754,3.1087,22088,0
1970-08-04,3.0754,3.0754,3.0254,3.0505,115346,0
1970-08-05,3.0505,3.092,3.0171,3.0419,61354,0
1970-08-06,3.0419,3.0754,3.0338,3.0754,13908,0
1970-08-07,3.0671,3.0671,3.0171,3.0171,775531,0
1970-08-10,3.0171,3.0171,2.9504,2.9504,24542,0
1970-08-11,2.9504,3.0171,2.8921,3.0171,88350,0
1970-08-12,3.0171,3.0338,2.9839,3.0171,17177,0
1970-08-13,3.0088,3.0088,2.9088,2.9252,125984,0
1970-08-14,2.9252,2.9504,2.9168,2.9504,99805,0
1970-08-17,2.9504,2.9752,2.9504,2.9752,28632,0
1970-08-18,3.0171,3.0671,3.0171,3.0589,25361,0
1970-08-19,3.0589,3.1171,3.0419,3.1087,34358,0
1970-08-20,3.1087,3.1171,3.0754,3.092,38447,0
1970-08-21,3.092,3.1171,3.092,3.1171,32720,0
1970-08-24,3.1254,3.2004,3.1254,3.1838,228241,0
1970-08-25,3.1838,3.2004,3.142,3.192,38447,0
1970-08-26,3.192,3.2004,3.1671,3.1671,39264,0
1970-08-27,3.1671,3.1838,3.1671,3.1838,167703,0
1970-08-28,3.1838,3.1838,3.1671,3.1838,22906,0
1970-08-31,3.1838,3.2004,3.1671,3.1671,35176,0
1970-09-01,3.1671,3.1838,3.1588,3.1671,44990,0
1970-09-02,3.1671,3.2004,3.1588,3.2004,52359,0
1970-09-03,3.2004,3.2004,3.1671,3.1671,132528,0
1970-09-04,3.1671,3.1838,3.142,3.1671,17997,0
1970-09-08,3.1671,3.1671,3.1254,3.1588,34358,0
1970-09-09,3.1588,3.1752,3.092,3.1671,60540,0
1970-09-10,3.1671,3.2004,3.142,3.1671,113711,0
1970-09-11,3.192,3.2084,3.192,3.2084,56447,0
1970-09-14,3.2084,3.2254,3.1838,3.1838,84261,0
1970-09-15,3.1838,3.192,3.142,3.1671,21273,0
1970-09-16,3.1671,3.2084,3.1588,3.2084,26177,0
1970-09-17,3.2084,3.2337,3.2004,3.2254,60540,0
1970-09-18,3.2254,3.2254,3.2004,3.2084,25361,0
1970-09-21,3.2084,3.2254,3.1671,3.1838,110439,0
1970-09-22,3.1838,3.2084,3.1671,3.192,125984,0
1970-09-23,3.192,3.192,3.1171,3.142,140709,0
1970-09-24,3.142,3.1671,3.1087,3.1087,108805,0
1970-09-25,3.1087,3.1671,3.092,3.092,69535,0
1970-09-28,3.092,3.1339,3.092,3.1339,118621,0
1970-09-29,3.1339,3.142,3.092,3.1087,33540,0
1970-09-30,3.1087,3.1339,3.1087,3.1254,77719,0
1970-10-01,3.1339,3.1504,3.1339,3.1339,17177,0
1970-10-02,3.1339,3.142,3.1087,3.1339,73626,0
1970-10-05,3.1339,3.1588,3.1087,3.1339,44990,0
1970-10-06,3.142,3.192,3.142,3.192,77719,0
1970-10-07,3.192,3.2004,3.1671,3.1752,53994,0
1970-10-08,3.1752,3.192,3.142,3.1671,22088,0
1970-10-09,3.1671,3.1671,3.1339,3.1339,42537,0
1970-10-12,3.1339,3.1339,3.1087,3.1171,19632,0
1970-10-13,3.1171,3.1339,3.092,3.092,43357,0
1970-10-14,3.092,3.1171,3.0838,3.0838,38447,0
1970-10-15,3.092,3.1087,3.092,3.1087,81806,0
1970-10-16,3.092,3.092,3.0754,3.0838,16357,0
1970-10-19,3.0838,3.092,3.0754,3.0754,31085,0
1970-10-20,3.0754,3.092,3.0671,3.0838,23723,0
1970-10-21,3.0838,3.0838,3.0671,3.0754,34358,0
1970-10-22,3.0754,3.0838,3.0671,3.0671,53174,0
1970-10-23,3.0671,3.0838,3.0671,3.0754,57266,0
1970-10-26,3.0754,3.0838,3.0671,3.0671,31900,0
1970-10-27,3.0671,3.0754,3.0505,3.0754,94894,0
1970-10-28,3.0754,3.0754,3.0254,3.0419,101438,0
1970-10-29,3.0419,3.0419,3.0171,3.0338,21273,0
1970-10-30,3.0338,3.0338,3.0171,3.0171,119440,0
1970-11-02,3.0171,3.0419,3.0171,3.0338,45809,0
1970-11-03,3.0338,3.0419,3.0171,3.0419,35176,0
1970-11-04,3.0419,3.0505,3.0419,3.0505,25361,0
1970-11-05,3.0505,3.0754,3.0254,3.0754,101438,0
1970-11-06,3.0671,3.0671,3.0419,3.0419,17997,0
1970-11-09,3.0419,3.0754,3.0171,3.0671,34358,0
1970-11-10,3.0671,3.1004,3.0589,3.1004,53174,0
1970-11-11,3.1004,3.1339,3.092,3.092,69535,0
1970-11-12,3.092,3.1171,3.0671,3.0754,80171,0
1970-11-13,3.0754,3.0754,3.0088,3.0088,45809,0
1970-11-17,3.0003,3.0671,3.0003,3.0671,123527,0
1970-11-18,3.0671,3.0754,3.0171,3.0171,65447,0
1970-11-19,3.0171,3.0419,2.9587,2.9587,77719,0
1970-11-20,2.9587,2.9839,2.9504,2.9839,8182,0
1970-11-23,2.9839,3.0088,2.9504,2.9504,41721,0
1970-11-24,2.9504,2.9839,2.9337,2.9337,51540,0
1970-11-25,2.9587,3.0419,2.9587,3.0171,81806,0
1970-11-27,3.0254,3.0589,3.0254,3.0589,12269,0
1970-11-30,3.0589,3.0754,3.0419,3.0671,81806,0
1970-12-01,3.1087,3.1588,3.1087,3.1087,80171,0
1970-12-02,3.1087,3.1339,3.092,3.092,30269,0
1970-12-03,3.1087,3.2084,3.1087,3.1671,323137,0
1970-12-04,3.1671,3.2173,3.142,3.2173,194701,0
1970-12-07,3.2173,3.2423,3.2084,3.2084,35176,0
1970-12-08,3.2084,3.2423,3.2004,3.2004,109619,0
1970-12-09,3.1671,3.1671,3.1254,3.142,13908,0
1970-12-10,3.142,3.1588,3.1087,3.1171,25361,0
1970-12-11,3.1588,3.2084,3.1588,3.2004,76899,0
1970-12-14,3.2004,3.2173,3.1752,3.1752,26177,0
1970-12-15,3.1752,3.1838,3.142,3.1671,80171,0
1970-12-16,3.1671,3.2004,3.142,3.2004,70353,0
1970-12-17,3.2084,3.2921,3.2084,3.2755,212699,0
1970-12-18,3.2755,3.2755,3.2589,3.2671,16357,0
1970-12-21,3.2671,3.2921,3.2671,3.2921,19632,0
1970-12-22,3.2921,3.2921,3.2671,3.2921,80171,0
1970-12-23,3.2921,3.3502,3.2671,3.3338,134978,0
1970-12-24,3.3338,3.3922,3.3257,3.3837,26177,0
1970-12-28,3.3837,3.4171,3.3672,3.4089,21273,0
1970-12-29,3.4089,3.4089,3.3922,3.4089,17997,0
1970-12-30,3.4089,3.442,3.3922,3.4089,59716,0
1970-12-31,3.4089,3.4253,3.3837,3.4089,71172,0
1971-01-04,3.4089,3.4253,3.3755,3.3755,60540,0
1971-01-05,3.3755,3.4089,3.3672,3.3837,49903,0
1971-01-06,3.3922,3.442,3.3922,3.4171,66263,0
1971-01-07,3.4171,3.5003,3.3922,3.5003,124344,0
1971-01-08,3.5003,3.5003,3.4587,3.4754,110439,0
1971-01-11,3.4754,3.4839,3.4587,3.4587,103078,0
1971-01-12,3.4672,3.5089,3.4672,3.5089,157891,0
1971-01-13,3.5089,3.5506,3.5003,3.5506,146435,0
1971-01-14,3.5338,3.5338,3.5089,3.5089,136614,0
1971-01-15,3.5089,3.5256,3.4754,3.5003,44177,0
1971-01-18,3.4754,3.4754,3.3922,3.3922,35176,0
1971-01-19,3.3922,3.4089,3.3422,3.3502,321497,0
1971-01-20,3.3502,3.3672,3.3257,3.3338,49085,0
1971-01-21,3.3338,3.3502,3.3003,3.317,89171,0
1971-01-22,3.317,3.3257,3.2838,3.3257,98987,0
1971-01-25,3.3257,3.3422,3.317,3.3257,130074,0
1971-01-26,3.3091,3.3091,3.2921,3.3003,168526,0
1971-01-27,3.3003,3.3091,3.2503,3.2589,80171,0
1971-01-28,3.2589,3.2589,3.2004,3.2173,80171,0
1971-01-29,3.2173,3.2254,3.1588,3.2254,121072,0
1971-02-01,3.2254,3.2755,3.2254,3.2503,105532,0
1971-02-02,3.2589,3.3003,3.2589,3.2921,69535,0
1971-02-03,3.2921,3.317,3.2671,3.2921,98987,0
1971-02-04,3.2921,3.3003,3.2671,3.2921,116983,0
1971-02-05,3.3003,3.3502,3.3003,3.3502,80171,0
1971-02-08,3.3502,3.3502,3.317,3.3422,70353,0
1971-02-09,3.3422,3.3588,3.317,3.3502,100622,0
1971-02-10,3.3502,3.3672,3.3422,3.3502,157891,0
1971-02-11,3.3502,3.3755,3.317,3.3257,215152,0
1971-02-12,3.317,3.317,3.2589,3.2671,125984,0
1971-02-16,3.2671,3.317,3.2503,3.2921,79356,0
1971-02-17,3.2921,3.3091,3.2589,3.2838,38447,0
1971-02-18,3.2838,3.3091,3.2755,3.2755,59716,0
1971-02-19,3.2755,3.2921,3.2589,3.2921,37633,0
1971-02-22,3.2671,3.2671,3.2254,3.2254,69535,0
1971-02-23,3.2254,3.2921,3.2254,3.2838,38447,0
1971-02-24,3.2921,3.3502,3.2921,3.3003,45809,0
1971-02-25,3.2921,3.2921,3.2589,3.2671,22906,0
1971-02-26,3.2671,3.2921,3.2503,3.2503,22088,0
1971-03-01,3.2755,3.3502,3.2755,3.3502,135799,0
1971-03-02,3.3502,3.3502,3.3003,3.317,44990,0
1971-03-03,3.317,3.317,3.2755,3.2755,44990,0
1971-03-04,3.2921,3.3257,3.2921,3.3257,38447,0
1971-03-05,3.3257,3.3502,3.3003,3.3502,96530,0
1971-03-08,3.3502,3.3672,3.3502,3.3502,105532,0
1971-03-09,3.3502,3.4089,3.3257,3.4089,57266,0
1971-03-10,3.4089,3.4089,3.3502,3.3502,28632,0
1971-03-11,3.3502,3.4171,3.3502,3.4089,85898,0
1971-03-12,3.4089,3.4171,3.3502,3.3502,35176,0
1971-03-15,3.3502,3.3922,3.317,3.3257,48268,0
1971-03-16,3.3257,3.3502,3.3091,3.3257,91623,0
1971-03-17,3.3257,3.3837,3.3257,3.3837,80987,0
1971-03-18,3.4089,3.4754,3.4089,3.4754,98987,0
1971-03-19,3.4754,3.5003,3.442,3.4587,144799,0
1971-03-22,3.4587,3.4672,3.3588,3.3588,34358,0
1971-03-23,3.3588,3.442,3.3422,3.4253,106349,0
1971-03-24,3.4253,3.4339,3.3922,3.3922,17997,0
1971-03-25,3.3922,3.4253,3.3502,3.4253,80987,0
1971-03-26,3.4253,3.5003,3.4253,3.5003,80171,0
1971-03-29,3.5256,3.5589,3.5256,3.5338,96530,0
1971-03-30,3.5338,3.5589,3.5256,3.542,32720,0
1971-03-31,3.5506,3.634,3.5506,3.617,56447,0
1971-04-01,3.6254,3.6673,3.6254,3.6673,55629,0
1971-04-02,3.6673,3.684,3.6254,3.6673,70353,0
1971-04-05,3.6673,3.6673,3.6004,3.617,25361,0
1971-04-06,3.6091,3.6091,3.5671,3.5754,43357,0
1971-04-07,3.5754,3.5754,3.5338,3.5589,34358,0
1971-04-08,3.5506,3.5506,3.5338,3.542,11452,0
1971-04-12,3.542,3.5922,3.5338,3.5671,31085,0
1971-04-13,3.5671,3.5754,3.5338,3.5338,22088,0
1971-04-14,3.5089,3.5089,3.3502,3.4089,875337,0
1971-04-15,3.4171,3.4672,3.4171,3.442,26177,0
1971-04-16,3.442,3.4587,3.4339,3.4339,22906,0
1971-04-19,3.4339,3.4339,3.3837,3.3922,46627,0
1971-04-20,3.3922,3.4089,3.3588,3.3755,16357,0
1971-04-21,3.3502,3.3502,3.2921,3.3003,25361,0
1971-04-22,3.3003,3.3422,3.2755,3.3422,75262,0
1971-04-23,3.3502,3.4253,3.3502,3.4171,56447,0
1971-04-26,3.4253,3.4587,3.4253,3.4587,78535,0
1971-04-27,3.4587,3.4754,3.4089,3.4171,87536,0
1971-04-28,3.4171,3.4339,3.3922,3.4089,51540,0
1971-04-29,3.4089,3.4253,3.4089,3.4089,328050,0
1971-04-30,3.4089,3.4089,3.3502,3.3502,26177,0
1971-05-03,3.3502,3.3502,3.2671,3.2838,685540,0
1971-05-04,3.2838,3.317,3.2838,3.2921,70353,0
1971-05-05,3.2921,3.2921,3.2254,3.2423,53994,0
1971-05-06,3.2423,3.2503,3.2084,3.2254,122710,0
1971-05-07,3.2254,3.2254,3.142,3.1671,116983,0
1971-05-10,3.1671,3.1838,3.1588,3.1588,34358,0
1971-05-11,3.1588,3.1838,3.142,3.1671,34358,0
1971-05-12,3.1671,3.1671,3.142,3.1671,30269,0
1971-05-13,3.142,3.142,3.1087,3.1087,22088,0
1971-05-14,3.1087,3.1339,3.0754,3.1339,76086,0
1971-05-17,3.1339,3.1504,3.1339,3.1339,63812,0
1971-05-18,3.1339,3.1339,3.0754,3.1171,318229,0
1971-05-19,3.1171,3.142,3.1087,3.1171,10636,0
1971-05-20,3.1339,3.1588,3.1339,3.1588,19632,0
1971-05-21,3.142,3.142,3.1171,3.142,24542,0
1971-05-24,3.142,3.142,3.1087,3.1171,45809,0
1971-05-25,3.1171,3.142,3.1087,3.1087,42537,0
1971-05-26,3.1087,3.1588,3.092,3.1087,38447,0
1971-05-27,3.1087,3.1171,3.092,3.092,71172,0
1971-05-28,3.092,3.1339,3.092,3.1339,53174,0
1971-06-01,3.1339,3.1504,3.1004,3.1087,119440,0
1971-06-02,3.1087,3.142,3.1087,3.1339,121892,0
1971-06-03,3.1339,3.142,3.1254,3.142,27811,0
1971-06-04,3.142,3.1588,3.1339,3.142,40904,0
1971-06-07,3.142,3.1671,3.1087,3.1339,194701,0
1971-06-08,3.1339,3.1339,3.1254,3.1339,29448,0
1971-06-09,3.1339,3.1339,3.0754,3.1171,74441,0
1971-06-10,3.1171,3.1339,3.1087,3.1087,13087,0
1971-06-11,3.1087,3.1254,3.1087,3.1087,16357,0
1971-06-14,3.1087,3.1254,3.1004,3.1087,12269,0
1971-06-15,3.092,3.092,2.9839,2.9839,64629,0
1971-06-16,2.9839,3.0505,2.9839,3.0505,23723,0
1971-06-17,3.0505,3.0589,3.0003,3.0171,21273,0
1971-06-18,3.0003,3.0003,2.9752,2.9839,76086,0
1971-06-21,2.9839,3.0171,2.9504,2.9672,65447,0
1971-06-22,2.9672,3.0003,2.9504,3.0003,41721,0
1971-06-23,3.0003,3.0171,2.9839,3.0003,35176,0
1971-06-24,2.9839,2.9839,2.9587,2.9587,41721,0
1971-06-25,2.9587,2.9839,2.9422,2.9422,21273,0
1971-06-28,2.9422,2.9504,2.8921,2.9003,49903,0
1971-06-29,2.9003,2.9252,2.8838,2.9088,49085,0
1971-06-30,2.9252,2.9752,2.9252,2.9587,46627,0
1971-07-01,2.9587,2.9839,2.9587,2.9587,65447,0
1971-07-02,2.9752,3.0171,2.9752,2.9839,107165,0
1971-07-06,2.9839,2.9921,2.9752,2.9839,87536,0
1971-07-07,2.9839,2.9839,2.9587,2.9839,95714,0
1971-07-08,2.9839,3.0003,2.9672,3.0003,48268,0
1971-07-09,3.0003,3.0003,2.9672,2.9839,36811,0
1971-07-12,2.9839,3.0003,2.9839,2.9839,32720,0
1971-07-13,2.9839,3.0088,2.9839,2.9839,40083,0
1971-07-14,2.9839,3.0088,2.9252,2.9337,58083,0
1971-07-15,2.9337,2.9921,2.9088,2.9337,535019,0
1971-07-16,2.9337,2.9587,2.9088,2.9088,76899,0
1971-07-19,2.9088,2.9252,2.8838,2.8921,50721,0
1971-07-20,2.8921,2.9088,2.8838,2.8921,35176,0
1971-07-21,2.8838,2.8838,2.8337,2.8587,95714,0
1971-07-22,2.8587,2.867,2.8423,2.8423,35176,0
1971-07-23,2.8423,2.8587,2.8337,2.8587,111257,0
1971-07-26,2.8587,2.8921,2.8423,2.8423,80171,0
1971-07-27,2.8423,2.8752,2.8337,2.8752,35996,0
1971-07-28,2.8752,2.8838,2.8423,2.8752,29448,0
1971-07-29,2.8752,2.8838,2.8587,2.8587,215152,0
1971-07-30,2.8587,2.8587,2.792,2.8002,25361,0
1971-08-02,2.8002,2.8087,2.7255,2.7255,69535,0
1971-08-03,2.7255,2.7585,2.7255,2.7421,276510,0
1971-08-04,2.7421,2.8169,2.7421,2.8087,91623,0
1971-08-05,2.8087,2.8337,2.792,2.792,26994,0
1971-08-06,2.792,2.8256,2.7754,2.7754,68719,0
1971-08-09,2.7669,2.7669,2.7421,2.7421,22088,0
1971-08-10,2.7504,2.7837,2.7504,2.7754,13087,0
1971-08-11,2.7754,2.7837,2.7421,2.7669,387762,0
1971-08-12,2.7669,2.792,2.7421,2.7669,88350,0
1971-08-13,2.7669,2.7669,2.7421,2.7421,22088,0
1971-08-16,2.7585,2.8423,2.7585,2.8002,72806,0
1971-08-17,2.8087,2.8423,2.8087,2.8337,339501,0
1971-08-18,2.8087,2.8087,2.7669,2.7669,156250,0
1971-08-19,2.7754,2.8169,2.7754,2.8002,85898,0
1971-08-20,2.8002,2.8337,2.8002,2.8337,224971,0
1971-08-23,2.8337,2.8337,2.8002,2.8002,125984,0
1971-08-24,2.8002,2.8423,2.8002,2.8423,105532,0
1971-08-25,2.8587,2.9003,2.8587,2.867,64629,0
1971-08-26,2.867,2.867,2.8423,2.8423,90808,0
1971-08-27,2.8423,2.867,2.8337,2.8337,222515,0
1971-08-30,2.8337,2.8503,2.8256,2.8337,93260,0
1971-08-31,2.8337,2.8423,2.8337,2.8423,26177,0
1971-09-01,2.8423,2.8587,2.8337,2.8587,63812,0
1971-09-02,2.8587,2.8838,2.8587,2.8838,184069,0
1971-09-03,2.8838,2.8921,2.867,2.8921,30269,0
1971-09-07,2.8921,2.9337,2.8921,2.9252,72806,0
1971-09-08,2.9337,2.9839,2.9337,2.9752,120257,0
1971-09-09,2.9504,2.9504,2.9168,2.9504,76899,0
1971-09-10,2.9504,2.9504,2.9088,2.9252,224971,0
1971-09-13,2.9252,2.9252,2.8921,2.9003,68719,0
1971-09-14,2.9003,2.9088,2.8587,2.8838,57266,0
1971-09-15,2.8838,2.8921,2.8337,2.8337,96530,0
1971-09-16,2.8337,2.8587,2.792,2.8587,172615,0
1971-09-17,2.8587,2.9252,2.8337,2.9252,96530,0
1971-09-20,2.9252,2.9337,2.9168,2.9337,49085,0
1971-09-21,2.9337,2.9504,2.9168,2.9252,84261,0
1971-09-22,2.9252,2.9337,2.9252,2.9252,51540,0
1971-09-23,2.9252,2.9252,2.9088,2.9088,71991,0
1971-09-24,2.9088,2.9252,2.9003,2.9003,59716,0
1971-09-27,2.9003,2.9003,2.8921,2.8921,20450,0
1971-09-28,2.8921,2.9088,2.8838,2.8921,19632,0
1971-09-29,2.8921,2.9003,2.8921,2.8921,17997,0
1971-09-30,2.8921,2.9003,2.8752,2.8921,37633,0
1971-10-01,2.8921,2.9003,2.8838,2.8921,100622,0
1971-10-04,2.8921,2.8921,2.8838,2.8838,26177,0
1971-10-05,2.8838,2.8838,2.8587,2.867,29448,0
1971-10-06,2.867,2.9252,2.867,2.9252,56447,0
1971-10-07,2.9252,2.9337,2.9168,2.9337,137433,0
1971-10-08,2.9337,2.9504,2.8423,2.8423,134978,0
1971-10-11,2.8423,2.867,2.8337,2.8587,62172,0
1971-10-12,2.8587,2.8752,2.8503,2.8587,25361,0
1971-10-13,2.8587,2.8752,2.8423,2.8587,24542,0
1971-10-14,2.8587,2.8587,2.8002,2.8503,68719,0
1971-10-15,2.8337,2.8337,2.792,2.8002,61354,0
1971-10-18,2.8002,2.8337,2.8002,2.8169,50721,0
1971-10-19,2.8087,2.8087,2.7837,2.8002,49903,0
1971-10-20,2.8002,2.8002,2.7669,2.7669,92441,0
1971-10-21,2.7669,2.7837,2.7255,2.7669,52359,0
1971-10-22,2.7669,2.8002,2.7336,2.7754,64629,0
1971-10-25,2.7754,2.792,2.7669,2.7837,25361,0
1971-10-26,2.7837,2.8087,2.7837,2.8002,44177,0
1971-10-27,2.7754,2.7754,2.7504,2.7504,29448,0
1971-10-28,2.7504,2.7669,2.7336,2.7669,40904,0
1971-10-29,2.7669,2.7754,2.7421,2.7504,58899,0
1971-11-01,2.7504,2.7669,2.709,2.709,53174,0
1971-11-02,2.709,2.7585,2.709,2.7504,53994,0
1971-11-03,2.7504,2.8002,2.7421,2.8002,60540,0
1971-11-04,2.8002,2.8423,2.7754,2.8002,70353,0
1971-11-05,2.7754,2.7754,2.7585,2.7669,32720,0
1971-11-08,2.7669,2.7669,2.7585,2.7585,17177,0
1971-11-09,2.7585,2.8256,2.7585,2.8087,73626,0
1971-11-10,2.8087,2.8169,2.792,2.8002,78535,0
1971-11-11,2.7754,2.7754,2.7585,2.7669,35996,0
1971-11-12,2.7669,2.8002,2.7585,2.8002,41721,0
1971-11-15,2.792,2.792,2.7421,2.7669,103895,0
1971-11-16,2.7669,2.8256,2.7669,2.8256,477754,0
1971-11-17,2.8256,2.8337,2.792,2.792,180796,0
1971-11-18,2.792,2.8169,2.7754,2.792,54812,0
1971-11-19,2.792,2.792,2.7421,2.7504,80987,0
1971-11-22,2.7504,2.7754,2.7421,2.7504,71991,0
1971-11-23,2.7336,2.7336,2.7002,2.709,121072,0
1971-11-24,2.709,2.7669,2.7002,2.7585,54812,0
1971-11-26,2.7585,2.7669,2.7504,2.7504,66263,0
1971-11-29,2.7504,2.7754,2.7421,2.7754,54812,0
1971-11-30,2.7754,2.8256,2.7669,2.8002,98987,0
1971-12-01,2.8002,2.8087,2.7669,2.7669,188157,0
1971-12-02,2.7669,2.8002,2.7669,2.792,392676,0
1971-12-03,2.792,2.8169,2.7837,2.8169,173433,0
1971-12-06,2.8169,2.8503,2.8169,2.8337,615189,0
1971-12-07,2.8337,2.8838,2.8337,2.8838,225786,0
1971-12-08,2.8838,2.8921,2.8587,2.8752,368131,0
1971-12-09,2.8587,2.8587,2.8337,2.8503,66263,0
1971-12-10,2.8503,2.8587,2.8423,2.8503,78535,0
1971-12-13,2.8587,2.8838,2.8587,2.867,111257,0
1971-12-14,2.867,2.8752,2.8587,2.8587,160344,0
1971-12-15,2.8503,2.8503,2.8337,2.8503,197154,0
1971-12-16,2.8503,2.8921,2.8503,2.8921,298595,0
1971-12-17,2.8921,2.9003,2.8752,2.8921,118621,0
1971-12-20,2.9088,2.9504,2.9088,2.9252,231513,0
1971-12-21,2.9422,2.9839,2.9422,2.9672,521931,0
1971-12-22,2.9587,2.9587,2.9168,2.9252,110439,0
1971-12-23,2.9252,2.9672,2.9168,2.9504,85898,0
1971-12-27,2.9504,2.9587,2.9337,2.9504,86715,0
1971-12-28,2.9504,2.9504,2.9168,2.9252,94894,0
1971-12-29,2.9337,2.9504,2.9337,2.9504,146435,0
1971-12-30,2.9504,2.9504,2.8423,2.8587,337046,0
1971-12-31,2.867,2.9504,2.867,2.9504,174247,0
1972-01-03,2.9504,2.9587,2.9252,2.9422,80171,0
1972-01-04,2.9422,2.9504,2.9422,2.9504,56447,0
1972-01-05,2.9504,2.9504,2.9422,2.9504,97350,0
1972-01-06,2.9504,2.9504,2.9337,2.9504,233970,0
1972-01-07,2.9504,2.9672,2.9504,2.9672,167703,0
1972-01-10,2.9752,3.0171,2.9752,3.0171,103078,0
1972-01-11,3.0419,3.1004,3.0419,3.092,237237,0
1972-01-12,3.092,3.1171,3.0754,3.0754,85078,0
1972-01-13,3.0754,3.0838,3.0589,3.0754,89988,0
1972-01-14,3.0754,3.0754,3.0419,3.0419,116166,0
1972-01-17,3.0419,3.0419,3.0338,3.0419,109619,0
1972-01-18,3.0419,3.0419,3.0088,3.0254,118621,0
1972-01-19,3.0171,3.0171,2.9839,3.0171,97350,0
1972-01-20,3.0171,3.0254,3.0171,3.0171,107165,0
1972-01-21,3.0171,3.0171,2.9921,3.0088,45809,0
1972-01-24,3.0088,3.0088,2.9921,2.9921,48268,0
1972-01-25,2.9921,3.0003,2.9587,2.9672,205335,0
1972-01-26,2.9587,2.9587,2.9337,2.9504,89171,0
1972-01-27,2.9504,2.9752,2.9422,2.9587,246241,0
1972-01-28,2.9587,2.9752,2.9422,2.9587,157891,0
1972-01-31,2.9587,2.9672,2.9422,2.9504,79356,0
1972-02-01,2.9504,2.9587,2.9337,2.9504,76086,0
1972-02-02,2.9337,2.9337,2.8587,2.8838,185700,0
1972-02-03,2.8921,2.9252,2.8921,2.9003,114530,0
1972-02-04,2.9003,2.9587,2.9003,2.9587,79356,0
1972-02-07,2.9587,2.9672,2.9504,2.9587,34358,0
1972-02-08,2.9587,2.9752,2.9252,2.9504,470393,0
1972-02-09,2.9504,2.9504,2.9252,2.9337,404944,0
1972-02-10,2.9337,2.9422,2.8921,2.9337,105532,0
1972-02-11,2.9337,2.9504,2.9088,2.9337,75262,0
1972-02-14,2.9337,2.9337,2.9088,2.9088,30269,0
1972-02-15,2.9088,2.9088,2.867,2.8752,77719,0
1972-02-16,2.867,2.867,2.8337,2.8503,107984,0
1972-02-17,2.8423,2.8423,2.7837,2.792,179156,0
1972-02-18,2.792,2.8002,2.7504,2.7669,111257,0
1972-02-22,2.7669,2.7837,2.7504,2.7669,110439,0
1972-02-23,2.7421,2.7421,2.709,2.7421,102257,0
1972-02-24,2.7421,2.7669,2.7421,2.7585,301050,0
1972-02-25,2.7585,2.8087,2.7585,2.8087,115346,0
1972-02-28,2.8256,2.8587,2.8256,2.8423,108805,0
1972-02-29,2.8423,2.8587,2.8337,2.8337,100622,0
1972-03-01,2.8337,2.8587,2.8337,2.8423,133345,0
1972-03-02,2.8423,2.8587,2.8256,2.8587,57266,0
1972-03-03,2.8587,2.9003,2.8503,2.8838,86715,0
1972-03-06,2.8838,2.9252,2.8838,2.9003,91623,0
1972-03-07,2.9003,2.9168,2.8921,2.9088,51540,0
1972-03-08,2.9088,2.9252,2.8921,2.9088,119440,0
1972-03-09,2.9088,2.9422,2.8838,2.9337,77719,0
1972-03-10,2.9337,2.9504,2.9252,2.9252,58899,0
1972-03-13,2.9252,2.9422,2.9088,2.9422,34358,0
1972-03-14,2.9422,2.9672,2.9252,2.9504,121892,0
1972-03-15,2.9504,2.9921,2.9504,2.9921,113711,0
1972-03-16,2.9921,3.0088,2.9672,3.0088,49903,0
1972-03-17,3.0088,3.0419,2.9839,3.0171,86715,0
1972-03-20,3.0171,3.1087,3.0171,3.0838,165250,0
1972-03-21,3.0838,3.1087,3.0754,3.0754,85078,0
1972-03-22,3.0754,3.0754,3.0088,3.0088,80171,0
1972-03-23,3.0088,3.0671,3.0088,3.0419,407399,0
1972-03-24,3.0419,3.0589,3.0419,3.0589,174247,0
1972-03-27,3.0589,3.0754,3.0505,3.0754,58899,0
1972-03-28,3.0754,3.0754,3.0671,3.0671,45809,0
1972-03-29,3.0671,3.0754,3.0419,3.0505,91623,0
1972-03-30,3.0505,3.0671,3.0419,3.0671,52359,0
1972-04-03,3.0671,3.0671,3.0419,3.0419,49903,0
1972-04-04,3.0419,3.0419,3.0171,3.0338,31900,0
1972-04-05,3.0254,3.0254,2.9504,2.9587,147256,0
1972-04-06,2.9752,3.0171,2.9752,2.9839,99805,0
1972-04-07,2.9839,3.0088,2.9839,3.0088,73626,0
1972-04-10,3.0088,3.0254,3.0003,3.0171,102257,0
1972-04-11,3.0171,3.0171,3.0088,3.0171,104711,0
1972-04-12,3.0171,3.0338,3.0171,3.0338,90808,0
1972-04-13,3.0338,3.0419,3.0171,3.0338,63812,0
1972-04-14,3.0254,3.0254,3.0088,3.0254,45809,0
1972-04-17,3.0254,3.0254,2.9921,3.0171,33540,0
1972-04-18,3.0171,3.0254,3.0003,3.0171,76899,0
1972-04-19,3.0171,3.0254,3.0003,3.0171,64629,0
1972-04-20,3.0088,3.0088,2.9839,2.9921,74441,0
1972-04-21,2.9921,3.0254,2.9921,3.0171,125984,0
1972-04-24,3.0171,3.0171,2.9921,3.0088,39264,0
1972-04-25,3.0088,3.0171,3.0003,3.0003,85898,0
1972-04-26,3.0003,3.0171,2.9839,3.0003,87536,0
1972-04-27,3.0003,3.0088,2.9839,2.9839,38447,0
1972-04-28,2.9839,2.9839,2.9752,2.9839,40904,0
1972-05-01,2.9839,3.0003,2.9752,2.9752,38447,0
1972-05-02,2.9752,2.9839,2.9337,2.9839,179156,0
1972-05-03,2.9839,2.9921,2.9504,2.9587,44177,0
1972-05-04,2.9587,2.9587,2.9337,2.9422,123527,0
1972-05-05,2.9504,2.9752,2.9504,2.9587,51540,0
1972-05-08,2.9504,2.9504,2.9252,2.9422,46627,0
1972-05-09,2.9252,2.9252,2.8752,2.9088,37633,0
1972-05-10,2.8921,2.8921,2.8503,2.8587,53174,0
1972-05-11,2.8587,2.867,2.8337,2.867,19632,0
1972-05-12,2.867,2.8921,2.8587,2.867,67901,0
1972-05-15,2.867,2.8921,2.8587,2.8587,44990,0
1972-05-16,2.8587,2.8752,2.8503,2.8587,60540,0
1972-05-17,2.8587,2.8587,2.8337,2.8503,37633,0
1972-05-18,2.8423,2.8423,2.792,2.8337,55629,0
1972-05-19,2.8087,2.8087,2.7837,2.8002,74441,0
1972-05-22,2.8169,2.8423,2.8169,2.8256,85078,0
1972-05-23,2.8256,2.8256,2.8002,2.8169,49903,0
1972-05-24,2.8169,2.8337,2.8087,2.8087,56447,0
1972-05-25,2.8087,2.8256,2.7754,2.7754,72806,0
1972-05-26,2.792,2.8337,2.792,2.8337,120257,0
1972-05-30,2.8337,2.8503,2.8256,2.8256,90808,0
1972-05-31,2.8256,2.8337,2.8087,2.8337,40083,0
1972-06-01,2.8337,2.8337,2.8002,2.8002,61354,0
1972-06-02,2.8002,2.8087,2.7754,2.8002,152162,0
1972-06-05,2.8002,2.8087,2.7754,2.8002,46627,0
1972-06-06,2.8002,2.8087,2.792,2.792,62172,0
1972-06-07,2.792,2.8002,2.7669,2.7669,105532,0
1972-06-08,2.7669,2.8002,2.7504,2.8002,126801,0
1972-06-09,2.8002,2.8002,2.7421,2.7669,70353,0
1972-06-12,2.7669,2.7669,2.7255,2.7421,76899,0
1972-06-13,2.7421,2.7585,2.717,2.717,60540,0
1972-06-14,2.717,2.7336,2.6752,2.7002,181611,0
1972-06-15,2.7002,2.7421,2.7002,2.7421,85898,0
1972-06-16,2.7421,2.7421,2.709,2.709,62994,0
1972-06-19,2.709,2.709,2.6337,2.6337,110439,0
1972-06-20,2.6337,2.6671,2.6169,2.6337,122710,0
1972-06-21,2.6337,2.6587,2.6337,2.6504,122710,0
1972-06-22,2.6504,2.6587,2.6337,2.6587,152980,0
1972-06-23,2.6587,2.6837,2.6587,2.6752,77719,0
1972-06-26,2.6752,2.6752,2.6004,2.6169,225786,0
1972-06-27,2.6169,2.6337,2.5918,2.6169,94894,0
1972-06-28,2.6169,2.6255,2.6004,2.6169,130893,0
1972-06-29,2.6169,2.6169,2.575,2.575,93260,0
1972-06-30,2.575,2.6169,2.575,2.5918,117800,0
1972-07-03,2.5918,2.5918,2.5838,2.5838,81806,0
1972-07-05,2.5838,2.5918,2.5672,2.5918,144799,0
1972-07-06,2.6088,2.6255,2.6088,2.6169,169341,0
1972-07-07,2.6169,2.6169,2.5918,2.6088,103078,0
1972-07-10,2.6088,2.6169,2.5838,2.5918,80171,0
1972-07-11,2.5918,2.6004,2.575,2.5838,94894,0
1972-07-12,2.5838,2.6004,2.5838,2.5918,51540,0
1972-07-13,2.5918,2.6088,2.5838,2.5918,58899,0
1972-07-14,2.5918,2.6004,2.5838,2.5838,69535,0
1972-07-17,2.5838,2.5838,2.5672,2.575,113711,0
1972-07-18,2.575,2.5838,2.5586,2.575,134165,0
1972-07-19,2.575,2.6004,2.5672,2.5838,111257,0
1972-07-20,2.5838,2.6088,2.5838,2.6088,89988,0
1972-07-21,2.6088,2.6337,2.5918,2.6337,85078,0
1972-07-24,2.6169,2.6169,2.6088,2.6088,72806,0
1972-07-25,2.6088,2.6169,2.5838,2.5918,359950,0
1972-07-26,2.5918,2.5918,2.5838,2.5918,64629,0
1972-07-27,2.5918,2.5918,2.5586,2.5586,211062,0
1972-07-28,2.5586,2.5586,2.5586,2.5586,129251,0
1972-07-31,2.5586,2.5586,2.5172,2.5172,161978,0
1972-08-01,2.5172,2.5586,2.4919,2.5586,160344,0
1972-08-02,2.5586,2.5586,2.5085,2.5172,179978,0
1972-08-03,2.5172,2.5336,2.5004,2.5004,124344,0
1972-08-04,2.5004,2.5672,2.5004,2.5586,168526,0
1972-08-07,2.5586,2.575,2.5586,2.5672,116983,0
1972-08-08,2.5672,2.575,2.5586,2.575,100622,0
1972-08-09,2.5672,2.5672,2.5501,2.5672,80987,0
1972-08-10,2.5672,2.5672,2.5586,2.5586,102257,0
1972-08-11,2.5586,2.5672,2.5586,2.5586,175885,0
1972-08-14,2.5586,2.5838,2.5586,2.5586,159525,0
1972-08-15,2.5586,2.575,2.5586,2.5672,164432,0
1972-08-16,2.5672,2.5672,2.5501,2.5586,62994,0
1972-08-17,2.5586,2.642,2.5586,2.642,746082,0
1972-08-18,2.6504,2.692,2.6504,2.6587,104711,0
1972-08-21,2.6587,2.7421,2.642,2.7421,193066,0
1972-08-22,2.7421,2.7754,2.7421,2.7421,170159,0
1972-08-23,2.7421,2.792,2.7421,2.7837,301050,0
1972-08-24,2.8002,2.8337,2.8002,2.8002,281417,0
1972-08-25,2.8169,2.867,2.8169,2.867,131705,0
1972-08-28,2.867,2.867,2.8169,2.8587,95714,0
1972-08-29,2.8587,2.867,2.8423,2.8423,63812,0
1972-08-30,2.867,2.9168,2.867,2.9088,128435,0
1972-08-31,2.9088,2.9337,2.9088,2.9088,44990,0
1972-09-01,2.9088,2.9252,2.8838,2.9252,42537,0
1972-09-05,2.9252,2.9252,2.9003,2.9168,52359,0
1972-09-06,2.9168,2.9252,2.8921,2.9088,65447,0
1972-09-07,2.9088,2.9252,2.9003,2.9088,55629,0
1972-09-08,2.8587,2.8587,2.8337,2.8587,1032407,0
1972-09-11,2.8423,2.8423,2.792,2.8087,134978,0
1972-09-12,2.8002,2.8002,2.7504,2.7585,59716,0
1972-09-13,2.7585,2.7669,2.709,2.7669,98168,0
1972-09-14,2.7669,2.792,2.7421,2.7504,161978,0
1972-09-15,2.7504,2.7669,2.6837,2.7002,81806,0
1972-09-18,2.7002,2.709,2.6837,2.7002,116983,0
1972-09-19,2.7002,2.7002,2.6752,2.6752,90808,0
1972-09-20,2.6752,2.7002,2.6671,2.6752,78535,0
1972-09-21,2.6752,2.6837,2.6671,2.6671,80987,0
1972-09-22,2.6752,2.6837,2.6752,2.6752,248694,0
1972-09-25,2.6752,2.692,2.6752,2.6752,56447,0
1972-09-26,2.6837,2.7421,2.6837,2.7255,150525,0
1972-09-27,2.7255,2.7669,2.6752,2.709,124344,0
1972-09-28,2.6752,2.6752,2.642,2.6587,105532,0
1972-09-29,2.6587,2.6837,2.6255,2.6837,143163,0
1972-10-02,2.6837,2.7421,2.6752,2.6837,172615,0
1972-10-03,2.6837,2.692,2.6587,2.6752,115346,0
1972-10-04,2.6752,2.7255,2.6752,2.717,224152,0
1972-10-05,2.717,2.7504,2.709,2.7255,116983,0
1972-10-06,2.7255,2.8087,2.717,2.8002,250329,0
1972-10-09,2.8002,2.8256,2.792,2.8256,86715,0
1972-10-10,2.8337,2.8838,2.8337,2.8337,116166,0
1972-10-11,2.8337,2.8337,2.8087,2.8087,71991,0
1972-10-12,2.8087,2.8169,2.7754,2.792,168526,0
1972-10-13,2.7669,2.7669,2.7255,2.7504,74441,0
1972-10-16,2.7504,2.7754,2.7504,2.7504,53174,0
1972-10-17,2.7504,2.7669,2.7421,2.7585,98168,0
1972-10-18,2.7585,2.7754,2.7255,2.7421,76899,0
1972-10-19,2.7421,2.7669,2.709,2.7421,76899,0
1972-10-20,2.7421,2.7669,2.7336,2.7421,76086,0
1972-10-23,2.7421,2.7837,2.7421,2.7754,35176,0
1972-10-24,2.7754,2.7837,2.7002,2.7669,103078,0
1972-10-25,2.7669,2.7669,2.7336,2.7421,46627,0
1972-10-26,2.7421,2.7754,2.7421,2.7585,61354,0
1972-10-27,2.7585,2.7669,2.7002,2.709,107984,0
1972-10-30,2.709,2.7336,2.692,2.709,58899,0
1972-10-31,2.717,2.7669,2.717,2.7504,37633,0
1972-11-01,2.7504,2.8002,2.7504,2.8002,209424,0
1972-11-02,2.8002,2.8337,2.792,2.8169,208609,0
1972-11-03,2.8169,2.8337,2.7669,2.7754,125984,0
1972-11-06,2.7754,2.8002,2.7504,2.7669,131705,0
1972-11-08,2.7669,2.7837,2.709,2.7255,138253,0
1972-11-09,2.717,2.717,2.6837,2.709,81806,0
1972-11-10,2.709,2.709,2.6837,2.709,170159,0
1972-11-13,2.709,2.7421,2.709,2.7421,66263,0
1972-11-14,2.7421,2.7754,2.7421,2.7669,119440,0
1972-11-15,2.7669,2.7669,2.7421,2.7504,76086,0
1972-11-16,2.7504,2.792,2.7421,2.7669,157891,0
1972-11-17,2.7754,2.8087,2.7754,2.8087,94894,0
1972-11-20,2.8087,2.8256,2.7837,2.7837,126801,0
1972-11-21,2.7837,2.8002,2.7669,2.7837,138253,0
1972-11-22,2.7837,2.8256,2.7754,2.8087,104711,0
1972-11-24,2.8087,2.8337,2.8002,2.8087,71172,0
1972-11-27,2.8087,2.8337,2.8002,2.8337,98168,0
1972-11-28,2.8337,2.8337,2.8087,2.8337,47446,0
1972-11-29,2.8337,2.8337,2.7837,2.792,127618,0
1972-11-30,2.792,2.8087,2.7585,2.8002,143163,0
1972-12-01,2.8002,2.8337,2.8002,2.8002,85898,0
1972-12-04,2.8002,2.8256,2.709,2.7255,183247,0
1972-12-05,2.7255,2.7421,2.709,2.7421,40083,0
1972-12-06,2.7421,2.7504,2.709,2.7336,65447,0
1972-12-07,2.7504,2.7754,2.7504,2.7669,155434,0
1972-12-08,2.7669,2.7669,2.7255,2.7669,569379,0
1972-12-11,2.7504,2.7504,2.709,2.7255,88350,0
1972-12-12,2.709,2.709,2.6752,2.7002,103895,0
1972-12-13,2.7002,2.7255,2.6671,2.6671,67901,0
1972-12-14,2.6587,2.6587,2.6169,2.6504,280599,0
1972-12-15,2.6504,2.7255,2.6504,2.7002,198786,0
1972-12-18,2.7002,2.709,2.6752,2.7002,81806,0
1972-12-19,2.7002,2.717,2.692,2.7002,132528,0
1972-12-20,2.7002,2.7002,2.6169,2.6169,155434,0
1972-12-21,2.6169,2.6671,2.6004,2.6004,117800,0
1972-12-22,2.6004,2.709,2.5918,2.6587,106349,0
1972-12-26,2.6752,2.692,2.6752,2.692,122710,0
1972-12-27,2.692,2.7002,2.6752,2.7002,238064,0
1972-12-29,2.709,2.7669,2.709,2.7421,147256,0
1973-01-02,2.7669,2.8169,2.7669,2.8169,170159,0
1973-01-03,2.8169,2.8337,2.8002,2.8087,179978,0
1973-01-04,2.8087,2.8169,2.7837,2.8087,185700,0
1973-01-05,2.8087,2.8256,2.8002,2.8002,134978,0
1973-01-08,2.8002,2.8256,2.8002,2.8087,80987,0
1973-01-09,2.8087,2.8087,2.7754,2.792,260145,0
1973-01-10,2.792,2.792,2.7669,2.7754,301866,0
1973-01-11,2.7754,2.7754,2.7585,2.7669,99805,0
1973-01-12,2.7669,2.7754,2.717,2.7421,92441,0
1973-01-15,2.7421,2.7669,2.7336,2.7421,77719,0
1973-01-16,2.7421,2.7669,2.7255,2.7421,76899,0
1973-01-17,2.7421,2.7504,2.692,2.709,98987,0
1973-01-18,2.717,2.7504,2.717,2.7255,81806,0
1973-01-19,2.7255,2.7504,2.709,2.7421,80171,0
1973-01-22,2.7421,2.7504,2.6752,2.6752,86715,0
1973-01-23,2.6752,2.717,2.6504,2.6587,52359,0
1973-01-24,2.6587,2.6837,2.6169,2.6337,183247,0
1973-01-26,2.6169,2.6169,2.6004,2.6169,153798,0
1973-01-29,2.6169,2.642,2.5838,2.5838,182428,0
1973-01-30,2.5838,2.5838,2.542,2.5838,259326,0
1973-01-31,2.5838,2.6169,2.575,2.6088,374675,0
1973-02-01,2.6088,2.6169,2.5838,2.5838,139887,0
1973-02-02,2.5838,2.5918,2.575,2.575,114530,0
1973-02-05,2.575,2.5838,2.5586,2.5586,71172,0
1973-02-06,2.5586,2.5586,2.5252,2.542,369767,0
1973-02-07,2.542,2.5501,2.5085,2.5172,170159,0
1973-02-08,2.5172,2.5172,2.4919,2.5004,105532,0
1973-02-09,2.5004,2.5085,2.4754,2.4919,225786,0
1973-02-12,2.4919,2.5336,2.4919,2.5085,79356,0
1973-02-13,2.5085,2.5252,2.4919,2.5252,175885,0
1973-02-14,2.5252,2.542,2.5004,2.5172,130893,0
1973-02-15,2.5172,2.5336,2.4919,2.5004,58899,0
1973-02-16,2.5004,2.5252,2.4671,2.5252,135799,0
1973-02-20,2.5252,2.5586,2.5252,2.5586,63812,0
1973-02-21,2.5586,2.5838,2.5501,2.5501,92441,0
1973-02-22,2.5501,2.5838,2.5252,2.542,68719,0
1973-02-23,2.542,2.5586,2.542,2.5586,33540,0
1973-02-26,2.5586,2.6088,2.5501,2.6004,172615,0
1973-02-27,2.6004,2.6337,2.5918,2.6337,122710,0
1973-02-28,2.6337,2.6587,2.6255,2.6504,676547,0
1973-03-01,2.6587,2.7002,2.6587,2.6671,348498,0
1973-03-02,2.6504,2.6504,2.6088,2.6504,112894,0
1973-03-05,2.6504,2.692,2.642,2.6752,58899,0
1973-03-06,2.6752,2.7002,2.6752,2.7002,42537,0
1973-03-07,2.7002,2.717,2.692,2.717,116166,0
1973-03-08,2.7255,2.7504,2.7255,2.7504,206154,0
1973-03-09,2.7421,2.7421,2.709,2.7421,73626,0
1973-03-12,2.7421,2.7669,2.7336,2.7585,106349,0
1973-03-13,2.7585,2.792,2.7585,2.7669,128435,0
1973-03-14,2.7504,2.7504,2.7002,2.709,58083,0
1973-03-15,2.709,2.709,2.6587,2.6752,131705,0
1973-03-16,2.6752,2.692,2.642,2.6504,208609,0
1973-03-19,2.6504,2.6671,2.5672,2.5672,71172,0
1973-03-20,2.5672,2.575,2.542,2.5501,62172,0
1973-03-21,2.5336,2.5336,2.4919,2.5085,93260,0
1973-03-22,2.5085,2.5085,2.417,2.417,135799,0
1973-03-23,2.4502,2.5336,2.4502,2.5172,171791,0
1973-03-26,2.5085,2.5085,2.4502,2.4587,168526,0
1973-03-27,2.4587,2.4919,2.4587,2.4671,50721,0
1973-03-28,2.4671,2.4919,2.4671,2.4837,96530,0
1973-03-29,2.4837,2.5252,2.4754,2.5004,98168,0
1973-03-30,2.5004,2.5336,2.5004,2.5252,80171,0
1973-04-02,2.5172,2.5172,2.4919,2.5172,16357,0
1973-04-03,2.5172,2.5336,2.4671,2.4671,86715,0
1973-04-04,2.4671,2.4754,2.4338,2.4671,44177,0
1973-04-05,2.4671,2.4919,2.4587,2.4671,51540,0
1973-04-06,2.4671,2.5172,2.4671,2.4919,100622,0
1973-04-09,2.4919,2.5085,2.4754,2.4919,58083,0
1973-04-10,2.4919,2.4919,2.4502,2.4671,62994,0
1973-04-11,2.4338,2.4338,2.3587,2.417,310049,0
1973-04-12,2.417,2.4338,2.4006,2.4338,59716,0
1973-04-13,2.4252,2.4252,2.4006,2.417,57266,0
1973-04-16,2.417,2.4252,2.3752,2.3919,41721,0
1973-04-17,2.3919,2.3919,2.3504,2.3587,71991,0
1973-04-18,2.3587,2.3752,2.3419,2.3587,121892,0
1973-04-19,2.3752,2.4006,2.3752,2.4006,166887,0
1973-04-23,2.4006,2.4006,2.3419,2.3419,96530,0
1973-04-24,2.3419,2.3919,2.3086,2.3504,76086,0
1973-04-25,2.3504,2.3919,2.3504,2.3669,71991,0
1973-04-26,2.3669,2.4006,2.3504,2.4006,56447,0
1973-04-27,2.4006,2.4338,2.3752,2.3837,63812,0
1973-04-30,2.3837,2.4252,2.3587,2.417,45809,0
1973-05-01,2.417,2.4338,2.3837,2.4006,175885,0
1973-05-02,2.4006,2.4086,2.3587,2.3752,68719,0
1973-05-03,2.3752,2.4252,2.3587,2.417,51540,0
1973-05-04,2.417,2.4338,2.3752,2.4086,126801,0
1973-05-07,2.4086,2.4252,2.3504,2.3919,53994,0
1973-05-08,2.3919,2.4006,2.3419,2.3587,157071,0
1973-05-09,2.3587,2.3752,2.3086,2.3086,62172,0
1973-05-10,2.3086,2.3752,2.2921,2.3336,96530,0
1973-05-11,2.3336,2.3669,2.3336,2.3419,106349,0
1973-05-14,2.3253,2.3253,2.3004,2.3086,73626,0
1973-05-15,2.3086,2.3086,2.2921,2.3086,198786,0
1973-05-16,2.3086,2.3336,2.3086,2.3336,54812,0
1973-05-17,2.3336,2.3419,2.2836,2.2921,56447,0
1973-05-18,2.2836,2.2836,2.1838,2.2335,80171,0
1973-05-21,2.1838,2.1838,2.1337,2.1838,134978,0
1973-05-22,2.1838,2.2501,2.1838,2.2004,78535,0
1973-05-23,2.2004,2.2755,2.2004,2.2501,77719,0
1973-05-24,2.2501,2.3587,2.2501,2.3587,152162,0
1973-05-25,2.3587,2.3587,2.3253,2.3336,72806,0
1973-05-29,2.3336,2.3504,2.3171,2.3504,81806,0
1973-05-30,2.3504,2.3587,2.3086,2.3253,81806,0
1973-05-31,2.3253,2.3419,2.2836,2.3004,31900,0
1973-06-01,2.3004,2.3086,2.3004,2.3086,29448,0
1973-06-04,2.3086,2.3086,2.2921,2.2921,48268,0
1973-06-05,2.2921,2.3171,2.2836,2.2836,103078,0
1973-06-06,2.2836,2.2921,2.2422,2.2586,113711,0
1973-06-07,2.2586,2.3004,2.2501,2.2836,44177,0
1973-06-08,2.2836,2.3086,2.2668,2.2836,104711,0
1973-06-11,2.2836,2.2836,2.2422,2.2586,47446,0
1973-06-12,2.2586,2.2755,2.2422,2.2755,62172,0
1973-06-13,2.2755,2.3004,2.2501,2.2836,49903,0
1973-06-14,2.2836,2.3004,2.2501,2.2501,22088,0
1973-06-15,2.2501,2.2501,2.2085,2.2256,54812,0
1973-06-18,2.2256,2.2256,2.1838,2.1838,77719,0
1973-06-19,2.1838,2.2004,2.1838,2.1838,90808,0
1973-06-20,2.1838,2.2004,2.1667,2.2004,53174,0
1973-06-21,2.2169,2.2501,2.2169,2.2422,162796,0
1973-06-22,2.2422,2.2836,2.2085,2.2169,70353,0
1973-06-25,2.2169,2.2422,2.1838,2.2004,34358,0
1973-06-26,2.2004,2.2422,2.192,2.2335,40904,0
1973-06-27,2.2335,2.2422,2.2004,2.2169,27811,0
1973-06-28,2.2169,2.2501,2.2169,2.2422,35996,0
1973-06-29,2.2422,2.2836,2.2422,2.2755,24542,0
1973-07-02,2.2755,2.3004,2.2755,2.2755,85078,0
1973-07-03,2.2836,2.3171,2.2836,2.2921,49903,0
1973-07-05,2.2921,2.3086,2.2501,2.2668,45809,0
1973-07-06,2.2755,2.3752,2.2755,2.3419,48268,0
1973-07-09,2.3419,2.3587,2.3336,2.3419,44990,0
1973-07-10,2.3419,2.3587,2.3171,2.3336,52359,0
1973-07-11,2.3336,2.3587,2.3253,2.3419,99805,0
1973-07-12,2.3419,2.3587,2.3253,2.3587,70353,0
1973-07-13,2.3587,2.3587,2.3336,2.3504,101438,0
1973-07-16,2.3504,2.3587,2.3419,2.3587,58899,0
1973-07-17,2.3587,2.3587,2.3419,2.3419,39264,0
1973-07-18,2.3419,2.3837,2.3086,2.3837,56447,0
1973-07-19,2.3837,2.4086,2.3837,2.3919,112894,0
1973-07-20,2.4086,2.4502,2.4086,2.4086,89988,0
1973-07-23,2.4086,2.417,2.3419,2.3752,99805,0
1973-07-24,2.3752,2.4006,2.3336,2.4006,47446,0
1973-07-25,2.4006,2.417,2.3587,2.4006,93260,0
1973-07-26,2.4006,2.4338,2.3919,2.4006,69535,0
1973-07-27,2.4006,2.4338,2.3837,2.4006,27811,0
1973-07-30,2.4086,2.4502,2.4086,2.4086,114530,0
1973-07-31,2.417,2.4587,2.417,2.4502,69535,0
1973-08-01,2.4502,2.4587,2.3752,2.4006,208609,0
1973-08-02,2.4006,2.4086,2.3587,2.3919,43357,0
1973-08-03,2.3919,2.4006,2.3419,2.3837,31900,0
1973-08-06,2.3587,2.3587,2.3086,2.3171,69535,0
1973-08-07,2.3171,2.3336,2.2501,2.2921,71172,0
1973-08-08,2.2921,2.3086,2.2668,2.2921,94078,0
1973-08-09,2.2921,2.3004,2.2586,2.2586,17177,0
1973-08-10,2.2586,2.2668,2.2169,2.2501,43357,0
1973-08-13,2.2501,2.2836,2.2169,2.2256,35996,0
1973-08-14,2.2256,2.2256,2.192,2.2169,43357,0
1973-08-15,2.2169,2.2422,2.1838,2.2085,88350,0
1973-08-16,2.2085,2.2169,2.1755,2.1755,31085,0
1973-08-17,2.1755,2.2004,2.1501,2.2004,40083,0
1973-08-20,2.2004,2.2169,2.1838,2.2004,22906,0
1973-08-21,2.2004,2.2169,2.1501,2.1501,56447,0
1973-08-22,2.1419,2.1419,2.1005,2.1419,53994,0
1973-08-23,2.1419,2.2169,2.1252,2.192,53174,0
1973-08-24,2.192,2.192,2.1337,2.1589,31085,0
1973-08-27,2.1589,2.1755,2.1501,2.1589,22906,0
1973-08-28,2.1589,2.1838,2.1501,2.1755,50721,0
1973-08-29,2.1755,2.2169,2.1501,2.1589,62172,0
1973-08-30,2.1589,2.1589,2.1252,2.1419,124344,0
1973-08-31,2.1589,2.1667,2.1589,2.1589,66263,0
1973-09-04,2.1755,2.2501,2.1755,2.2501,112075,0
1973-09-05,2.2501,2.2668,2.2422,2.2501,64629,0
1973-09-06,2.2501,2.2668,2.2422,2.2501,40904,0
1973-09-07,2.2501,2.3419,2.2422,2.3336,113711,0
1973-09-10,2.3086,2.3086,2.2836,2.3004,30269,0
1973-09-11,2.3004,2.3004,2.2836,2.2921,106349,0
1973-09-12,2.2921,2.3253,2.2836,2.2836,107984,0
1973-09-13,2.2836,2.3086,2.2586,2.3086,53994,0
1973-09-14,2.3171,2.3752,2.3171,2.3752,161163,0
1973-09-17,2.3752,2.4006,2.3669,2.3919,52359,0
1973-09-18,2.4006,2.4252,2.4006,2.4086,137433,0
1973-09-19,2.4086,2.4671,2.4006,2.4338,173433,0
1973-09-20,2.4338,2.4671,2.4338,2.4671,124344,0
1973-09-21,2.4671,2.4919,2.4587,2.4754,137433,0
1973-09-24,2.4754,2.5085,2.4754,2.4919,113711,0
1973-09-25,2.4919,2.5172,2.4837,2.4919,80171,0
1973-09-26,2.5252,2.5672,2.5252,2.5586,106349,0
1973-09-27,2.5586,2.5672,2.5252,2.5252,47446,0
1973-09-28,2.5252,2.5586,2.5004,2.5336,174247,0
1973-10-01,2.5336,2.5336,2.5085,2.5252,57266,0
1973-10-02,2.5252,2.5501,2.5172,2.5252,43357,0
1973-10-03,2.5252,2.5252,2.4671,2.4671,99805,0
1973-10-04,2.4919,2.5252,2.4919,2.4919,44990,0
1973-10-05,2.4919,2.5085,2.4671,2.4919,100622,0
1973-10-08,2.4919,2.4919,2.4754,2.4919,27811,0
1973-10-09,2.4919,2.5085,2.4671,2.4754,84261,0
1973-10-10,2.4754,2.5252,2.4671,2.5004,81806,0
1973-10-11,2.5004,2.542,2.4671,2.542,167703,0
1973-10-12,2.5672,2.5918,2.5672,2.5672,103078,0
1973-10-15,2.5672,2.5838,2.5586,2.575,59716,0
1973-10-16,2.5501,2.5501,2.5252,2.5336,115346,0
1973-10-17,2.5336,2.5586,2.5252,2.5252,42537,0
1973-10-18,2.5252,2.542,2.5085,2.5172,78535,0
1973-10-19,2.5172,2.5252,2.5085,2.5085,37633,0
1973-10-22,2.4837,2.4837,2.4587,2.4671,52359,0
1973-10-23,2.4502,2.4502,2.3837,2.4338,61354,0
1973-10-24,2.4754,2.5252,2.4754,2.4919,99805,0
1973-10-25,2.4919,2.4919,2.4006,2.4338,58083,0
1973-10-26,2.4338,2.4754,2.4338,2.4671,42537,0
1973-10-29,2.4671,2.4837,2.4671,2.4754,53174,0
1973-10-30,2.4754,2.4754,2.4502,2.4671,44990,0
1973-10-31,2.4671,2.4837,2.442,2.4502,50721,0
1973-11-01,2.4502,2.4587,2.4338,2.442,40904,0
1973-11-02,2.442,2.4754,2.4338,2.4338,50721,0
1973-11-05,2.4338,2.4338,2.3919,2.4252,49903,0
1973-11-06,2.4252,2.4671,2.4006,2.4006,46627,0
1973-11-07,2.4006,2.4252,2.3752,2.4006,44990,0
1973-11-08,2.4252,2.4502,2.4252,2.4502,100622,0
1973-11-09,2.442,2.442,2.4086,2.4086,28632,0
1973-11-12,2.4006,2.4006,2.3171,2.3336,34358,0
1973-11-13,2.3419,2.3752,2.3419,2.3587,82623,0
1973-11-14,2.3587,2.3837,2.2169,2.2256,98987,0
1973-11-15,2.2256,2.2921,2.2256,2.2836,151346,0
1973-11-16,2.2836,2.3253,2.2836,2.3253,49903,0
1973-11-19,2.3253,2.3419,2.3004,2.3004,53994,0
1973-11-20,2.3004,2.3086,2.2335,2.2501,65447,0
1973-11-21,2.3086,2.3587,2.3086,2.3171,115346,0
1973-11-23,2.3171,2.3419,2.3086,2.3419,67901,0
1973-11-26,2.3419,2.3419,2.2004,2.2501,98168,0
1973-11-27,2.2501,2.2501,2.1085,2.1085,107984,0
1973-11-28,2.1337,2.2422,2.1337,2.2335,56447,0
1973-11-29,2.2335,2.2501,2.2085,2.2169,83444,0
1973-11-30,2.2169,2.2501,2.1838,2.2085,64629,0
1973-12-03,2.2085,2.2256,2.1667,2.2169,86715,0
1973-12-04,2.2004,2.2004,2.1419,2.1755,59716,0
1973-12-05,2.1589,2.1589,2.0588,2.0668,307596,0
1973-12-06,2.0668,2.0918,2.0419,2.0918,266691,0
1973-12-07,2.0918,2.1252,2.0836,2.1252,179978,0
1973-12-10,2.1252,2.1252,2.1005,2.1169,156250,0
1973-12-11,2.1169,2.1252,2.0419,2.0588,107984,0
1973-12-12,2.0588,2.0668,2.0337,2.0419,71172,0
1973-12-13,2.0419,2.0668,1.9753,2.0169,87536,0
1973-12-14,2.0169,2.0668,1.9921,2.0668,98987,0
1973-12-17,2.0668,2.0668,2.0337,2.0588,75262,0
1973-12-18,2.0588,2.0668,2.0169,2.0668,143163,0
1973-12-19,2.0668,2.0668,2.0419,2.0504,133345,0
1973-12-20,2.0504,2.0504,1.9836,1.9836,148889,0
1973-12-21,1.9836,2.0337,1.9836,2.0002,114530,0
1973-12-24,1.9921,1.9921,1.9753,1.9921,56447,0
1973-12-26,2.0002,2.0419,2.0002,2.0419,184884,0
1973-12-27,2.0419,2.1005,2.0251,2.0836,121072,0
1973-12-28,2.0836,2.1501,2.0668,2.1419,113711,0
1973-12-31,2.1419,2.1755,2.1085,2.1755,148070,0
1974-01-02,2.1755,2.2668,2.1589,2.2668,94894,0
1974-01-03,2.2836,2.3171,2.2836,2.2921,58899,0
1974-01-04,2.2921,2.4006,2.2836,2.4006,97350,0
1974-01-07,2.4006,2.4754,2.3919,2.4502,143163,0
1974-01-08,2.4502,2.4754,2.4338,2.4671,96530,0
1974-01-09,2.4671,2.4919,2.3752,2.4754,160344,0
1974-01-10,2.4754,2.4754,2.4252,2.4338,150525,0
1974-01-11,2.4502,2.4837,2.4502,2.4671,66263,0
1974-01-14,2.4671,2.4754,2.4338,2.442,75262,0
1974-01-15,2.442,2.4671,2.442,2.442,56447,0
1974-01-16,2.442,2.4671,2.442,2.4587,49903,0
1974-01-17,2.4587,2.4837,2.4252,2.4252,62172,0
1974-01-18,2.4252,2.4338,2.3837,2.4006,67082,0
1974-01-21,2.4006,2.4006,2.3419,2.3752,67901,0
1974-01-22,2.3752,2.3837,2.3086,2.3086,42537,0
1974-01-23,2.3086,2.3587,2.3086,2.3419,55629,0
1974-01-24,2.3419,2.3587,2.3171,2.3336,31900,0
1974-01-25,2.3336,2.3752,2.3171,2.3669,36811,0
1974-01-28,2.3669,2.4338,2.3669,2.3752,110439,0
1974-01-29,2.3752,2.4006,2.3504,2.3752,30269,0
1974-01-30,2.3752,2.3752,2.3253,2.3669,40904,0
1974-01-31,2.3669,2.3752,2.3587,2.3752,42537,0
1974-02-01,2.3752,2.3752,2.3419,2.3419,40904,0
1974-02-04,2.3419,2.3419,2.3086,2.3171,29448,0
1974-02-05,2.3171,2.3419,2.3086,2.3171,43357,0
1974-02-06,2.3171,2.3253,2.3086,2.3253,26177,0
1974-02-07,2.3253,2.3587,2.3253,2.3504,54812,0
1974-02-08,2.3504,2.3752,2.3171,2.3587,39264,0
1974-02-11,2.3587,2.3752,2.3171,2.3171,40083,0
1974-02-12,2.3171,2.3171,2.2836,2.3086,42537,0
1974-02-13,2.3086,2.3336,2.2921,2.3336,39264,0
1974-02-14,2.3419,2.4006,2.3419,2.4006,87536,0
1974-02-15,2.4006,2.4252,2.4006,2.4086,50721,0
1974-02-19,2.4252,2.4671,2.4252,2.4338,78535,0
1974-02-20,2.4338,2.4587,2.4086,2.442,57266,0
1974-02-21,2.442,2.4502,2.4086,2.417,86715,0
1974-02-22,2.4252,2.4338,2.4252,2.4338,40083,0
1974-02-25,2.4338,2.4671,2.4338,2.4502,35996,0
1974-02-26,2.4502,2.4502,2.4252,2.4338,32720,0
1974-02-27,2.4338,2.4587,2.4086,2.4252,41721,0
1974-02-28,2.4338,2.4587,2.4338,2.4338,16357,0
1974-03-01,2.4338,2.4587,2.4252,2.4252,34358,0
1974-03-04,2.4252,2.4338,2.3837,2.417,78535,0
1974-03-05,2.417,2.4587,2.417,2.4338,68719,0
1974-03-06,2.4338,2.4338,2.4006,2.4086,22088,0
1974-03-07,2.4086,2.4086,2.3587,2.3752,63812,0
1974-03-08,2.3752,2.3752,2.3419,2.3669,157071,0
1974-03-11,2.3669,2.3837,2.3086,2.3837,40904,0
1974-03-12,2.3837,2.3837,2.3419,2.3752,105532,0
1974-03-13,2.3752,2.3837,2.3504,2.3587,95714,0
1974-03-14,2.3587,2.3837,2.3587,2.3587,59716,0
1974-03-15,2.3587,2.4006,2.3587,2.3587,50721,0
1974-03-18,2.3587,2.3919,2.3587,2.3587,51540,0
1974-03-19,2.3587,2.3752,2.3336,2.3587,35176,0
1974-03-20,2.3587,2.4006,2.3419,2.3419,31085,0
1974-03-21,2.3419,2.3752,2.3253,2.3419,37633,0
1974-03-22,2.3419,2.3419,2.2921,2.3253,64629,0
1974-03-25,2.3253,2.3336,2.2921,2.3086,26177,0
1974-03-26,2.3086,2.3587,2.3086,2.3419,44990,0
1974-03-27,2.3419,2.3752,2.3336,2.3419,62994,0
1974-03-28,2.3419,2.3419,2.3086,2.3086,42537,0
1974-03-29,2.3086,2.3419,2.3086,2.3086,30269,0
1974-04-01,2.3086,2.3336,2.3086,2.3086,31900,0
1974-04-02,2.3086,2.3419,2.3086,2.3336,58083,0
1974-04-03,2.3336,2.3504,2.3086,2.3086,31085,0
1974-04-04,2.3086,2.3336,2.3004,2.3086,59716,0
1974-04-05,2.3086,2.3253,2.2256,2.2256,68719,0
1974-04-08,2.2256,2.2836,2.2169,2.2586,62172,0
1974-04-09,2.2586,2.2921,2.2256,2.2256,58083,0
1974-04-10,2.2256,2.2755,2.2169,2.2501,48268,0
1974-04-11,2.2501,2.2668,2.2422,2.2501,25361,0
1974-04-15,2.2501,2.2501,2.1838,2.1838,51540,0
1974-04-16,2.1838,2.2256,2.1838,2.1838,46627,0
1974-04-17,2.192,2.2501,2.192,2.2501,27811,0
1974-04-18,2.2501,2.2586,2.2004,2.2169,47446,0
1974-04-19,2.2169,2.2169,2.1838,2.192,54812,0
1974-04-22,2.192,2.2256,2.192,2.2169,35176,0
1974-04-23,2.2169,2.2256,2.2004,2.2004,11452,0
1974-04-24,2.2004,2.2422,2.192,2.2004,56447,0
1974-04-25,2.2004,2.2169,2.1501,2.1667,44990,0
1974-04-26,2.1667,2.1838,2.1501,2.1589,13908,0
1974-04-29,2.1589,2.1589,2.1169,2.1419,28632,0
1974-04-30,2.1419,2.1589,2.1005,2.1005,52359,0
1974-05-01,2.1005,2.1085,2.0668,2.0753,85078,0
1974-05-02,2.0753,2.0836,2.0588,2.0753,66263,0
1974-05-03,2.0753,2.1085,2.0668,2.1005,67901,0
1974-05-06,2.1005,2.1005,2.0668,2.1005,30269,0
1974-05-07,2.1005,2.1169,2.1005,2.1005,32720,0
1974-05-08,2.1005,2.1252,2.0836,2.0836,129251,0
1974-05-09,2.0836,2.1005,2.0419,2.0419,62172,0
1974-05-10,2.0419,2.0836,2.0002,2.0337,79356,0
1974-05-13,1.9921,1.9921,1.9253,1.9585,182428,0
1974-05-14,1.967,2.0087,1.967,2.0087,113711,0
1974-05-15,2.0087,2.0337,2.0002,2.0002,46627,0
1974-05-16,2.0002,2.0419,1.9921,2.0169,106349,0
1974-05-17,2.0169,2.0169,2.0002,2.0002,69535,0
1974-05-20,2.0002,2.0169,2.0002,2.0002,54812,0
1974-05-21,2.0002,2.0002,1.9921,2.0002,53174,0
1974-05-22,2.0002,2.0002,1.967,1.9921,93260,0
1974-05-23,1.9921,1.9921,1.9585,1.967,24542,0
1974-05-24,1.967,1.9921,1.9505,1.9505,38447,0
1974-05-28,1.9505,1.9753,1.9253,1.9336,49085,0
1974-05-29,1.9253,1.9253,1.8918,1.9005,24542,0
1974-05-30,1.9005,1.9169,1.8836,1.9169,39264,0
1974-05-31,1.9169,1.9336,1.9086,1.9086,32720,0
1974-06-03,1.9086,1.9419,1.8836,1.9253,572650,0
1974-06-04,1.9253,1.9585,1.9253,1.9419,71991,0
1974-06-05,1.9419,1.9585,1.9169,1.9419,94894,0
1974-06-06,1.9419,1.9753,1.9419,1.9753,54812,0
1974-06-07,1.9753,2.0169,1.967,2.0169,50721,0
1974-06-10,1.9836,1.9836,1.9419,1.9753,73626,0
1974-06-11,1.9753,2.0002,1.9086,1.9169,516201,0
1974-06-12,1.9169,1.9169,1.8918,1.9005,43357,0
1974-06-13,1.9005,1.9336,1.9005,1.9169,39264,0
1974-06-14,1.9169,1.9169,1.8836,1.9086,58899,0
1974-06-17,1.9005,1.9005,1.8504,1.8504,35996,0
1974-06-18,1.8504,1.8588,1.8087,1.8168,53994,0
1974-06-19,1.8168,1.8504,1.8168,1.8504,55629,0
1974-06-20,1.8504,1.8504,1.8168,1.8251,58083,0
1974-06-21,1.8168,1.8168,1.7918,1.7918,66263,0
1974-06-24,1.7918,1.8003,1.7584,1.7672,80987,0
1974-06-25,1.7672,1.8087,1.7672,1.7835,72806,0
1974-06-26,1.7835,1.7918,1.7835,1.7835,97350,0
1974-06-27,1.7835,1.8087,1.7584,1.7584,68719,0
1974-06-28,1.7584,1.7918,1.7003,1.7003,50721,0
1974-07-01,1.7003,1.7003,1.6419,1.6503,153798,0
1974-07-02,1.6503,1.7168,1.6336,1.6336,89171,0
1974-07-03,1.6336,1.6751,1.6336,1.6668,92441,0
1974-07-05,1.6751,1.7753,1.6751,1.7672,32720,0
1974-07-08,1.7672,1.7753,1.7168,1.7168,34358,0
1974-07-09,1.7168,1.7419,1.7003,1.7419,60540,0
1974-07-10,1.7419,1.7584,1.7086,1.7254,85898,0
1974-07-11,1.7254,1.7254,1.692,1.7168,80171,0
1974-07-12,1.7168,1.7502,1.7168,1.7419,151346,0
1974-07-15,1.7419,1.7753,1.7254,1.7419,95714,0
1974-07-16,1.7419,1.7419,1.7168,1.7168,73626,0
1974-07-17,1.7168,1.7753,1.6838,1.7584,80987,0
1974-07-18,1.7584,1.8251,1.7419,1.8168,135799,0
1974-07-19,1.8168,1.8588,1.7835,1.8504,55629,0
1974-07-22,1.8504,1.8751,1.8334,1.8751,58899,0
1974-07-23,1.8751,1.9005,1.8588,1.8836,52359,0
1974-07-24,1.8836,1.8836,1.8418,1.8836,38447,0
1974-07-25,1.8836,1.8918,1.8251,1.8334,35176,0
1974-07-26,1.8168,1.8168,1.7502,1.7672,39264,0
1974-07-29,1.7672,1.7672,1.7003,1.7086,24542,0
1974-07-30,1.7086,1.7254,1.692,1.7254,56447,0
1974-07-31,1.7336,1.7584,1.7336,1.7584,33540,0
1974-08-01,1.7584,1.7584,1.7254,1.7419,49903,0
1974-08-02,1.7419,1.7918,1.7254,1.7419,57266,0
1974-08-05,1.7419,1.7753,1.7254,1.7502,55629,0
1974-08-06,1.7672,1.8418,1.7672,1.7918,51540,0
1974-08-07,1.7918,1.8168,1.7584,1.8087,50721,0
1974-08-08,1.8087,1.8334,1.7584,1.7918,62172,0
1974-08-09,1.7918,1.8003,1.7672,1.7672,17997,0
1974-08-12,1.7672,1.7753,1.7336,1.7584,40083,0
1974-08-13,1.7584,1.7672,1.6751,1.6838,33540,0
1974-08-14,1.6838,1.7003,1.6503,1.6668,46627,0
1974-08-15,1.6503,1.6503,1.6087,1.6254,59716,0
1974-08-16,1.6254,1.6254,1.5918,1.5918,34358,0
1974-08-19,1.575,1.575,1.5585,1.575,232330,0
1974-08-20,1.575,1.575,1.5585,1.575,115346,0
1974-08-21,1.575,1.6087,1.575,1.575,96530,0
1974-08-22,1.575,1.5836,1.5417,1.5585,65447,0
1974-08-23,1.5585,1.567,1.5335,1.5503,39264,0
1974-08-26,1.5503,1.5585,1.5169,1.5335,104711,0
1974-08-27,1.5335,1.5417,1.5003,1.5084,154617,0
1974-08-28,1.5084,1.5169,1.4918,1.5003,59716,0
1974-08-29,1.5003,1.5003,1.4753,1.4834,83444,0
1974-08-30,1.4834,1.5169,1.4668,1.5169,185700,0
1974-09-03,1.5169,1.5585,1.5169,1.5169,69535,0
1974-09-04,1.5169,1.5169,1.4834,1.5003,79356,0
1974-09-05,1.5003,1.575,1.5003,1.575,49903,0
1974-09-06,1.575,1.6087,1.575,1.5999,26994,0
1974-09-09,1.575,1.575,1.5417,1.567,29448,0
1974-09-10,1.567,1.5918,1.5169,1.5169,38447,0
1974-09-11,1.5169,1.5335,1.5003,1.5169,80171,0
1974-09-12,1.5169,1.5169,1.5003,1.5169,53994,0
1974-09-13,1.5003,1.5003,1.4502,1.4502,74441,0
1974-09-16,1.4502,1.5003,1.4502,1.4918,71172,0
1974-09-17,1.4918,1.5169,1.4502,1.4834,196338,0
1974-09-18,1.4834,1.5836,1.4668,1.5836,77719,0
1974-09-19,1.5836,1.6254,1.575,1.5836,148070,0
1974-09-20,1.5836,1.6336,1.5585,1.6336,105532,0
1974-09-23,1.6336,1.6503,1.575,1.575,56447,0
1974-09-24,1.567,1.567,1.5169,1.5417,65447,0
1974-09-25,1.567,1.6503,1.567,1.5836,95714,0
1974-09-26,1.5836,1.5918,1.5335,1.5503,63812,0
1974-09-27,1.5503,1.5503,1.5169,1.5335,31085,0
1974-09-30,1.5169,1.5169,1.4834,1.4918,85898,0
1974-10-01,1.4918,1.5169,1.4834,1.5084,55629,0
1974-10-02,1.5084,1.5417,1.4918,1.5003,71991,0
1974-10-03,1.5003,1.5169,1.4668,1.4918,80171,0
1974-10-04,1.4918,1.5417,1.4918,1.5169,74441,0
1974-10-07,1.5169,1.5999,1.5084,1.575,65447,0
1974-10-08,1.5836,1.6336,1.5836,1.6254,80171,0
1974-10-09,1.6254,1.6668,1.5999,1.6668,113711,0
1974-10-10,1.6668,1.7419,1.6668,1.7086,85078,0
1974-10-11,1.7086,1.7419,1.7003,1.7336,89988,0
1974-10-14,1.7336,1.7835,1.7168,1.7584,41721,0
1974-10-15,1.7584,1.7584,1.6751,1.6751,117800,0
1974-10-16,1.6751,1.7086,1.6586,1.7086,50721,0
1974-10-17,1.7086,1.7502,1.7003,1.7336,80987,0
1974-10-18,1.7419,1.7753,1.7419,1.7753,102257,0
1974-10-21,1.7753,1.7835,1.7254,1.7672,35176,0
1974-10-22,1.7672,1.8003,1.7254,1.7254,55629,0
1974-10-23,1.7254,1.7419,1.692,1.7168,44177,0
1974-10-24,1.7003,1.7003,1.6586,1.6751,53994,0
1974-10-25,1.6751,1.7168,1.6751,1.7003,90808,0
1974-10-28,1.7003,1.7584,1.7003,1.7502,45809,0
1974-10-29,1.7502,1.7835,1.7419,1.7672,134165,0
1974-10-30,1.7672,1.8087,1.7584,1.7753,148889,0
1974-10-31,1.8003,1.8334,1.8003,1.8334,82623,0
1974-11-01,1.8334,1.8504,1.8251,1.8334,68719,0
1974-11-04,1.8334,1.8418,1.7918,1.8168,38447,0
1974-11-05,1.8168,1.8504,1.8168,1.8504,44990,0
1974-11-06,1.8836,1.9086,1.8836,1.8836,77719,0
1974-11-07,1.8836,1.9253,1.8836,1.9086,59716,0
1974-11-08,1.9086,1.9086,1.8334,1.8504,53994,0
1974-11-11,1.8504,1.8504,1.8418,1.8418,22906,0
1974-11-12,1.8418,1.867,1.8334,1.8504,71991,0
1974-11-13,1.8504,1.8504,1.7918,1.8334,47446,0
1974-11-14,1.8334,1.8504,1.8168,1.8251,42537,0
1974-11-15,1.8251,1.8251,1.8087,1.8168,25361,0
1974-11-18,1.8168,1.8251,1.7672,1.7672,42537,0
1974-11-19,1.7419,1.7419,1.7168,1.7254,69535,0
1974-11-20,1.7254,1.7254,1.6751,1.692,35176,0
1974-11-21,1.692,1.692,1.6586,1.6668,16357,0
1974-11-22,1.6668,1.692,1.6668,1.6751,27811,0
1974-11-25,1.6751,1.6838,1.6254,1.6586,59716,0
1974-11-26,1.6586,1.7086,1.6586,1.7086,62994,0
1974-11-27,1.7254,1.7584,1.7254,1.7419,87536,0
1974-11-29,1.7584,1.8087,1.7584,1.8003,44177,0
1974-12-02,1.8003,1.8168,1.7336,1.7336,26994,0
1974-12-03,1.7336,1.7835,1.7086,1.7835,67082,0
1974-12-04,1.7672,1.7672,1.7254,1.7336,90808,0
1974-12-05,1.7336,1.7584,1.7254,1.7254,56447,0
1974-12-06,1.7003,1.7003,1.6503,1.6751,64629,0
1974-12-09,1.6668,1.6668,1.6254,1.6254,49085,0
1974-12-10,1.6254,1.6668,1.6254,1.6254,67901,0
1974-12-11,1.6254,1.6668,1.6168,1.6336,59716,0
1974-12-12,1.6336,1.6668,1.6254,1.6586,57266,0
1974-12-13,1.6586,1.6668,1.6336,1.6503,217603,0
1974-12-16,1.6503,1.6586,1.6168,1.6254,54812,0
1974-12-17,1.6168,1.6168,1.5585,1.575,210241,0
1974-12-18,1.575,1.6254,1.575,1.5999,54812,0
1974-12-19,1.5999,1.6087,1.5836,1.5918,42537,0
1974-12-20,1.575,1.575,1.5335,1.5417,62994,0
1974-12-23,1.5417,1.575,1.5254,1.575,100622,0
1974-12-24,1.575,1.5836,1.5503,1.567,25361,0
1974-12-26,1.567,1.5918,1.5503,1.5585,54812,0
1974-12-27,1.5503,1.5503,1.5254,1.5254,71172,0
1974-12-30,1.5254,1.5417,1.5169,1.5335,98987,0
1974-12-31,1.5335,1.5417,1.5169,1.5254,68719,0
1975-01-02,1.5417,1.6168,1.5417,1.6168,58899,0
1975-01-03,1.6168,1.6419,1.5999,1.6336,94894,0
1975-01-06,1.6419,1.6668,1.6419,1.6668,138253,0
1975-01-07,1.6668,1.7419,1.6668,1.7419,56447,0
1975-01-08,1.7419,1.7419,1.692,1.692,60540,0
1975-01-09,1.7003,1.8087,1.7003,1.8087,85078,0
1975-01-10,1.8588,1.9086,1.8588,1.9086,188157,0
1975-01-13,1.9086,1.9253,1.8588,1.8836,114530,0
1975-01-14,1.8836,1.9086,1.8504,1.8504,88350,0
1975-01-15,1.8588,1.9086,1.8588,1.8836,60540,0
1975-01-16,1.9086,1.9753,1.9086,1.967,83444,0
1975-01-17,1.9585,1.9585,1.9169,1.9253,40083,0
1975-01-20,1.9253,1.9753,1.867,1.9753,134978,0
1975-01-21,1.9753,1.9836,1.9585,1.9753,44990,0
1975-01-22,1.967,1.967,1.9336,1.9585,141528,0
1975-01-23,1.9585,1.9753,1.9419,1.9505,147256,0
1975-01-24,1.9505,1.9921,1.9419,1.9419,99805,0
1975-01-27,1.9753,2.0002,1.9753,2.0002,329681,0
1975-01-28,2.0002,2.0087,1.9419,1.9419,175065,0
1975-01-29,1.9419,2.0337,1.9419,2.0251,80171,0
1975-01-30,2.0251,2.0668,1.9921,2.0087,134165,0
1975-01-31,2.0087,2.0087,1.9585,1.9921,390221,0
1975-02-03,1.9921,2.0002,1.9585,1.9921,104711,0
1975-02-04,1.9753,1.9753,1.9005,1.9253,151346,0
1975-02-05,1.9253,1.9753,1.9253,1.9253,110439,0
1975-02-06,1.9253,1.9585,1.8836,1.9005,232330,0
1975-02-07,1.9005,1.9505,1.8836,1.9419,125984,0
1975-02-10,1.9419,1.9836,1.9086,1.9505,161163,0
1975-02-11,1.9505,1.9753,1.9253,1.9336,60540,0
1975-02-12,1.9336,1.9419,1.9086,1.9253,116166,0
1975-02-13,1.9336,1.9836,1.9336,1.9505,161163,0
1975-02-14,1.9505,1.9753,1.9169,1.9169,144799,0
1975-02-18,1.9169,1.9419,1.9005,1.9086,101438,0
1975-02-19,1.9086,1.9169,1.8836,1.9169,184069,0
1975-02-20,1.9253,1.9505,1.9253,1.9253,85078,0
1975-02-21,1.9253,1.9336,1.9005,1.9253,167703,0
1975-02-24,1.9253,1.9336,1.8918,1.8918,414761,0
1975-02-25,1.8918,1.9005,1.7918,1.7918,235605,0
1975-02-26,1.7918,1.8588,1.7918,1.8588,149709,0
1975-02-27,1.867,1.8918,1.867,1.8836,130074,0
1975-02-28,1.8836,1.9005,1.8836,1.9005,69535,0
1975-03-03,1.9005,1.9336,1.8836,1.9336,95714,0
1975-03-04,1.9253,1.9253,1.8918,1.9086,111257,0
1975-03-05,1.9086,1.9169,1.8836,1.9005,112894,0
1975-03-06,1.8836,1.8836,1.8588,1.8836,176703,0
1975-03-07,1.8836,1.9585,1.8836,1.9585,92441,0
1975-03-10,1.9419,1.9419,1.8918,1.9169,105532,0
1975-03-11,1.9169,1.9253,1.8836,1.9169,119440,0
1975-03-12,1.9169,1.9253,1.9005,1.9253,78535,0
1975-03-13,1.9253,1.9253,1.8836,1.9086,121892,0
1975-03-14,1.9086,1.9505,1.9086,1.9419,96530,0
1975-03-17,1.9419,1.9505,1.9169,1.9169,57266,0
1975-03-18,1.9169,1.9505,1.9169,1.9505,117800,0
1975-03-19,1.9505,1.9836,1.9253,1.9836,58899,0
1975-03-20,1.9836,1.9836,1.967,1.9753,85078,0
1975-03-21,1.9753,1.9836,1.967,1.967,40083,0
1975-03-24,1.9505,1.9505,1.8836,1.9005,106349,0
1975-03-25,1.8418,1.8418,1.7003,1.7254,254420,0
1975-03-26,1.7254,1.8251,1.7254,1.7835,217603,0
1975-03-27,1.8003,1.8751,1.8003,1.8504,143983,0
1975-03-31,1.8504,1.8836,1.8334,1.8836,74441,0
1975-04-01,1.867,1.867,1.8251,1.8504,106349,0
1975-04-02,1.8504,1.8504,1.8168,1.8168,92441,0
1975-04-03,1.8168,1.867,1.8087,1.8168,71991,0
1975-04-04,1.8168,1.8334,1.7918,1.8087,95714,0
1975-04-07,1.8087,1.8251,1.7918,1.8168,76086,0
1975-04-08,1.8168,1.8251,1.8003,1.8251,66263,0
1975-04-09,1.8168,1.8168,1.7918,1.7918,82623,0
1975-04-10,1.7918,1.8168,1.7918,1.8168,89171,0
1975-04-11,1.8334,1.8588,1.8334,1.8588,311686,0
1975-04-14,1.8588,1.867,1.8334,1.8588,193882,0
1975-04-15,1.8588,1.8588,1.8334,1.8504,118621,0
1975-04-16,1.8504,1.8504,1.8087,1.8504,147256,0
1975-04-17,1.867,1.9419,1.867,1.9336,271602,0
1975-04-18,1.9336,1.9419,1.9086,1.9169,107984,0
1975-04-21,1.9169,1.9585,1.9169,1.9585,209424,0
1975-04-22,1.9585,1.9836,1.9505,1.967,132528,0
1975-04-23,1.967,1.9753,1.9419,1.9505,61354,0
1975-04-24,1.9505,1.967,1.9419,1.9419,104711,0
1975-04-25,1.9419,1.9505,1.9253,1.9419,64629,0
1975-04-28,1.9336,1.9336,1.9086,1.9336,67901,0
1975-04-29,1.9253,1.9253,1.8836,1.9253,84261,0
1975-04-30,1.9086,1.9086,1.8836,1.9086,44177,0
1975-05-01,1.9086,1.9169,1.8836,1.9086,94078,0
1975-05-02,1.9086,1.9336,1.9005,1.9253,129251,0
1975-05-05,1.9253,1.9419,1.8918,1.9086,62994,0
1975-05-06,1.9086,1.9419,1.8918,1.9253,131705,0
1975-05-07,1.9253,1.9253,1.9005,1.9086,41721,0
1975-05-08,1.9086,1.9253,1.9086,1.9253,49903,0
1975-05-09,1.9253,1.9505,1.9169,1.9419,85078,0
1975-05-12,1.9419,1.9419,1.8918,1.9005,102257,0
1975-05-13,1.9005,1.9169,1.8836,1.9169,133345,0
1975-05-14,1.9169,1.9253,1.8836,1.9005,134165,0
1975-05-15,1.9005,1.9086,1.8751,1.8836,175885,0
1975-05-16,1.8836,1.8836,1.8588,1.8836,65447,0
1975-05-19,1.8836,1.8836,1.867,1.8751,55629,0
1975-05-20,1.8751,1.8836,1.867,1.8751,78535,0
1975-05-21,1.8751,1.8836,1.8504,1.8588,182428,0
1975-05-22,1.8588,1.867,1.8334,1.8588,97350,0
1975-05-23,1.8588,1.8751,1.8504,1.8588,49903,0
1975-05-27,1.8588,1.8836,1.8418,1.8751,169341,0
1975-05-28,1.8751,1.9086,1.8588,1.867,164432,0
1975-05-29,1.867,1.867,1.8334,1.8504,115346,0
1975-05-30,1.8504,1.867,1.8504,1.867,118621,0
1975-06-02,1.867,1.8836,1.867,1.8836,130893,0
1975-06-03,1.8836,1.8918,1.8836,1.8836,118621,0
1975-06-04,1.8836,1.9086,1.8836,1.9086,92441,0
1975-06-05,1.9086,1.9086,1.8836,1.8918,130893,0
1975-06-06,1.8918,1.9005,1.8504,1.8836,118621,0
1975-06-09,1.8836,1.8836,1.8504,1.867,160344,0
1975-06-10,1.8588,1.8588,1.8334,1.8504,141528,0
1975-06-11,1.8504,1.8588,1.8334,1.8418,105532,0
1975-06-12,1.8504,1.8588,1.8504,1.8504,83444,0
1975-06-13,1.8588,1.967,1.8588,1.967,212699,0
1975-06-16,1.967,1.9921,1.9419,1.9836,136614,0
1975-06-17,1.9836,2.0002,1.9836,1.9836,174247,0
1975-06-18,1.9836,2.0002,1.9753,2.0002,99805,0
1975-06-19,2.0002,2.0419,1.9921,2.0251,113711,0
1975-06-20,2.0251,2.0588,2.0251,2.0337,100622,0
1975-06-23,2.0337,2.0668,2.0251,2.0668,127618,0
1975-06-24,2.0836,2.1252,2.0836,2.1005,264236,0
1975-06-25,2.1005,2.1005,2.0588,2.0918,110439,0
1975-06-26,2.1005,2.1169,2.1005,2.1085,89988,0
1975-06-27,2.1085,2.1169,2.1005,2.1005,51540,0
1975-06-30,2.1005,2.1501,2.1005,2.1501,148889,0
1975-07-01,2.1501,2.1501,2.1252,2.1337,61354,0
1975-07-02,2.1252,2.1252,2.0668,2.0668,125984,0
1975-07-03,2.0668,2.1005,2.0588,2.0668,78535,0
1975-07-07,2.0668,2.1005,2.0668,2.0836,87536,0
1975-07-08,2.0836,2.1169,2.0668,2.1005,44990,0
1975-07-09,2.1005,2.1252,2.1005,2.1252,159525,0
1975-07-10,2.1252,2.1419,2.1005,2.1005,81806,0
1975-07-11,2.1005,2.1252,2.1005,2.1169,274871,0
1975-07-14,2.1169,2.1589,2.1085,2.1589,106349,0
1975-07-15,2.1589,2.2169,2.1501,2.2169,190610,0
1975-07-16,2.2169,2.2836,2.2085,2.2668,116983,0
1975-07-17,2.2501,2.2501,2.2335,2.2422,78535,0
1975-07-18,2.2422,2.2501,2.2004,2.2335,104711,0
1975-07-21,2.2335,2.2501,2.2004,2.2085,57266,0
1975-07-22,2.2085,2.2256,2.1501,2.1589,85078,0
1975-07-23,2.1589,2.1667,2.1005,2.1005,195519,0
1975-07-24,2.0836,2.0836,2.0002,2.0668,139887,0
1975-07-25,2.0668,2.0753,2.0337,2.0337,94078,0
1975-07-28,2.0337,2.0419,1.9505,1.967,196338,0
1975-07-29,1.967,2.0169,1.9505,1.9505,121072,0
1975-07-30,1.967,1.9921,1.967,1.9753,35176,0
1975-07-31,2.0002,2.0668,2.0002,2.0668,123527,0
1975-08-01,2.0668,2.0668,2.0087,2.0337,70353,0
1975-08-04,2.0337,2.0588,2.0087,2.0588,71172,0
1975-08-05,2.0588,2.1005,2.0588,2.0588,142341,0
1975-08-06,2.0588,2.0588,2.0087,2.0337,38447,0
1975-08-07,2.0337,2.0588,2.0002,2.0337,53174,0
1975-08-08,2.0337,2.0668,2.0002,2.0002,63812,0
1975-08-11,2.0002,2.0337,2.0002,2.0337,33540,0
1975-08-12,2.0337,2.0504,2.0251,2.0337,48268,0
1975-08-13,2.0169,2.0169,1.967,1.967,76086,0
1975-08-14,1.9419,1.9419,1.9086,1.9086,52359,0
1975-08-15,1.9086,1.9585,1.9005,1.9086,161163,0
1975-08-18,1.9086,1.9253,1.9086,1.9086,33540,0
1975-08-19,1.9086,1.9086,1.8087,1.8334,188157,0
1975-08-20,1.8334,1.867,1.8334,1.8334,71991,0
1975-08-21,1.8334,1.8334,1.7254,1.7336,107984,0
1975-08-22,1.7336,1.7336,1.6336,1.7254,249513,0
1975-08-25,1.7419,1.8251,1.7419,1.8168,100622,0
1975-08-26,1.8168,1.8334,1.7835,1.7835,75262,0
1975-08-27,1.7835,1.7835,1.7336,1.7835,107984,0
1975-08-28,1.7835,1.7835,1.7584,1.7672,117800,0
1975-08-29,1.7672,1.7753,1.7419,1.7419,128435,0
1975-09-02,1.7419,1.7584,1.7086,1.7168,78535,0
1975-09-03,1.7086,1.7086,1.6668,1.6751,155434,0
1975-09-04,1.6751,1.7419,1.6751,1.7336,103078,0
1975-09-05,1.7336,1.8168,1.7254,1.8168,220877,0
1975-09-08,1.8168,1.8504,1.7918,1.8504,81806,0
1975-09-09,1.8168,1.8168,1.7835,1.7835,75262,0
1975-09-10,1.7584,1.7584,1.7254,1.7336,77719,0
1975-09-11,1.7254,1.7254,1.6751,1.7003,73626,0
1975-09-12,1.7003,1.7003,1.6503,1.6668,61354,0
1975-09-15,1.6668,1.6668,1.6419,1.6503,49085,0
1975-09-16,1.6503,1.6668,1.6336,1.6336,166071,0
1975-09-17,1.6336,1.6668,1.6087,1.6503,79356,0
1975-09-18,1.6419,1.6419,1.6168,1.6419,186517,0
1975-09-19,1.6419,1.6419,1.6168,1.6168,277326,0
1975-09-22,1.6168,1.6419,1.6168,1.6336,218424,0
1975-09-23,1.6336,1.6586,1.6087,1.6254,224971,0
1975-09-24,1.6254,1.6419,1.6254,1.6336,77719,0
1975-09-25,1.6336,1.6419,1.6168,1.6419,98987,0
1975-09-26,1.6419,1.6419,1.6168,1.6254,94894,0
1975-09-29,1.6254,1.6254,1.575,1.5836,182428,0
1975-09-30,1.575,1.575,1.5254,1.5503,291230,0
1975-10-01,1.5503,1.5585,1.5003,1.5417,164432,0
1975-10-02,1.5417,1.567,1.5003,1.5585,225786,0
1975-10-03,1.5585,1.6087,1.5585,1.5999,234787,0
1975-10-06,1.6087,1.6419,1.6087,1.6336,158706,0
1975-10-07,1.6336,1.6336,1.5836,1.5999,108805,0
1975-10-08,1.575,1.575,1.5084,1.5503,121072,0
1975-10-09,1.5503,1.5503,1.5169,1.5417,159525,0
1975-10-10,1.5417,1.575,1.5417,1.5585,173433,0
1975-10-13,1.567,1.6503,1.567,1.6503,119440,0
1975-10-14,1.6586,1.692,1.6586,1.692,107984,0
1975-10-15,1.692,1.692,1.6168,1.6336,82623,0
1975-10-16,1.6336,1.6419,1.5918,1.5999,88350,0
1975-10-17,1.5999,1.6503,1.575,1.6336,106349,0
1975-10-20,1.6336,1.6419,1.6087,1.6254,55629,0
1975-10-21,1.6419,1.6838,1.6419,1.6751,98987,0
1975-10-22,1.6751,1.7086,1.6668,1.6668,127618,0
1975-10-23,1.6668,1.6751,1.6419,1.6668,83444,0
1975-10-24,1.6668,1.6668,1.575,1.575,106349,0
1975-10-27,1.575,1.5836,1.5503,1.5503,109619,0
1975-10-28,1.5585,1.575,1.5585,1.575,116983,0
1975-10-29,1.575,1.575,1.5169,1.5169,124344,0
1975-10-30,1.5169,1.5254,1.5003,1.5003,193066,0
1975-10-31,1.5003,1.5169,1.4586,1.4753,259326,0
1975-11-03,1.4753,1.4753,1.3921,1.3921,328050,0
1975-11-04,1.3921,1.4586,1.3921,1.4502,194701,0
1975-11-05,1.4502,1.5335,1.4502,1.5169,297780,0
1975-11-06,1.5169,1.5503,1.5084,1.5254,231513,0
1975-11-07,1.5254,1.5417,1.5084,1.5169,107984,0
1975-11-10,1.5169,1.5417,1.4834,1.5335,175885,0
1975-11-11,1.5254,1.5254,1.4834,1.4834,125984,0
1975-11-12,1.5169,1.5417,1.5169,1.5335,255238,0
1975-11-13,1.5503,1.6254,1.5503,1.5999,287142,0
1975-11-14,1.5999,1.6087,1.575,1.5918,161163,0
1975-11-17,1.6087,1.6668,1.6087,1.6668,217603,0
1975-11-18,1.6668,1.6668,1.6254,1.6336,156250,0
1975-11-19,1.6336,1.6419,1.567,1.567,215972,0
1975-11-20,1.5585,1.5585,1.5084,1.5084,237237,0
1975-11-21,1.5084,1.5417,1.5003,1.5417,188975,0
1975-11-24,1.5417,1.5503,1.5254,1.5417,126801,0
1975-11-25,1.5417,1.6087,1.5417,1.6087,190610,0
1975-11-26,1.6087,1.6586,1.6087,1.6336,269145,0
1975-11-28,1.6336,1.6668,1.6087,1.6087,198786,0
1975-12-01,1.6087,1.6168,1.575,1.575,116166,0
1975-12-02,1.575,1.5836,1.5254,1.5417,132528,0
1975-12-03,1.5417,1.5503,1.4834,1.4918,183247,0
1975-12-04,1.4918,1.5003,1.4753,1.4834,206972,0
1975-12-05,1.4834,1.4834,1.4668,1.4753,117800,0
1975-12-08,1.4753,1.4753,1.4502,1.4668,269966,0
1975-12-09,1.4252,1.4252,1.3754,1.4002,455666,0
1975-12-10,1.4002,1.4168,1.3921,1.4085,201247,0
1975-12-11,1.4085,1.4252,1.3834,1.3921,272418,0
1975-12-12,1.3834,1.3834,1.3587,1.3754,299415,0
1975-12-15,1.3754,1.4085,1.3754,1.3921,162796,0
1975-12-16,1.3921,1.4502,1.3834,1.4336,286327,0
1975-12-17,1.4502,1.4668,1.4502,1.4586,283869,0
1975-12-18,1.4586,1.4668,1.4418,1.4502,282233,0
1975-12-19,1.4502,1.4668,1.4252,1.4502,199610,0
1975-12-22,1.4502,1.4502,1.4168,1.4336,137433,0
1975-12-23,1.4336,1.4502,1.4168,1.4502,192246,0
1975-12-24,1.4502,1.4834,1.4502,1.4834,85898,0
1975-12-26,1.4834,1.5169,1.4753,1.5169,94078,0
1975-12-29,1.5169,1.5918,1.5169,1.575,232330,0
1975-12-30,1.575,1.5918,1.5585,1.575,157891,0
1975-12-31,1.575,1.5836,1.5585,1.5836,161978,0
1976-01-02,1.5836,1.6087,1.575,1.6087,115346,0
1976-01-05,1.6254,1.6668,1.6254,1.6503,229055,0
1976-01-06,1.6503,1.6668,1.6503,1.6503,136614,0
1976-01-07,1.6503,1.6668,1.6336,1.6336,259326,0
1976-01-08,1.6254,1.6254,1.6087,1.6254,136614,0
1976-01-09,1.6254,1.6586,1.6254,1.6336,112075,0
1976-01-12,1.6254,1.6254,1.575,1.6087,252785,0
1976-01-13,1.6087,1.6087,1.575,1.5999,242150,0
1976-01-14,1.5999,1.6668,1.575,1.6668,328050,0
1976-01-15,1.6668,1.6838,1.5999,1.6168,233970,0
1976-01-16,1.6168,1.6419,1.6168,1.6254,128435,0
1976-01-19,1.6254,1.6503,1.5999,1.6254,247874,0
1976-01-20,1.6254,1.6586,1.6254,1.6586,166887,0
1976-01-21,1.6503,1.6503,1.6254,1.6503,195519,0
1976-01-22,1.6503,1.6586,1.6254,1.6586,256056,0
1976-01-23,1.6586,1.7168,1.6419,1.7168,444214,0
1976-01-26,1.7168,1.7753,1.7086,1.7584,337046,0
1976-01-27,1.7584,1.8251,1.7502,1.8003,242966,0
1976-01-28,1.8003,1.8168,1.7835,1.7918,251150,0
1976-01-29,1.7918,1.8588,1.7918,1.8504,323956,0
1976-01-30,1.867,1.9086,1.867,1.8751,282233,0
1976-02-02,1.867,1.867,1.8251,1.8504,247874,0
1976-02-03,1.8504,1.8588,1.8334,1.8418,203701,0
1976-02-04,1.8418,1.867,1.8087,1.8251,598826,0
1976-02-05,1.8251,1.8251,1.7835,1.7835,216787,0
1976-02-06,1.7753,1.7753,1.7502,1.7584,161978,0
1976-02-09,1.7672,1.8251,1.7672,1.8087,163611,0
1976-02-10,1.8168,1.8588,1.8168,1.8504,184884,0
1976-02-11,1.8504,1.8751,1.8504,1.8588,179156,0
1976-02-12,1.8504,1.8504,1.8334,1.8504,145619,0
1976-02-13,1.8504,1.8504,1.8168,1.8168,220060,0
1976-02-17,1.8003,1.8003,1.7584,1.7753,186517,0
1976-02-18,1.7584,1.7584,1.7254,1.7419,234787,0
1976-02-19,1.7584,1.8504,1.7584,1.8504,407399,0
1976-02-20,1.8504,1.8836,1.8504,1.8836,238878,0
1976-02-23,1.8836,1.8836,1.8504,1.8836,152980,0
1976-02-24,1.8836,1.8836,1.8588,1.8751,127618,0
1976-02-25,1.867,1.867,1.7918,1.8334,218424,0
1976-02-26,1.8334,1.8588,1.8251,1.8334,88350,0
1976-02-27,1.8334,1.8504,1.8168,1.8334,82623,0
1976-03-01,1.8334,1.867,1.8334,1.8504,106349,0
1976-03-02,1.8504,1.8836,1.8418,1.8836,102257,0
1976-03-03,1.867,1.867,1.8504,1.867,62172,0
1976-03-04,1.8588,1.8588,1.8418,1.8504,61354,0
1976-03-05,1.8418,1.8418,1.7918,1.8251,143163,0
1976-03-08,1.8251,1.8504,1.8168,1.8334,142341,0
1976-03-09,1.8168,1.8168,1.7584,1.7584,178337,0
1976-03-10,1.7584,1.7918,1.7254,1.7254,85898,0
1976-03-11,1.7254,1.7672,1.7086,1.7336,176703,0
1976-03-12,1.7336,1.7672,1.7336,1.7584,222515,0
1976-03-15,1.7584,1.7584,1.7336,1.7336,69535,0
1976-03-16,1.7336,1.7502,1.7254,1.7502,78535,0
1976-03-17,1.7502,1.7835,1.7419,1.7672,133345,0
1976-03-18,1.7672,1.8334,1.7584,1.8251,144799,0
1976-03-19,1.8251,1.8418,1.8003,1.8334,268327,0
1976-03-22,1.8334,1.8504,1.8251,1.8334,172615,0
1976-03-23,1.8334,1.8836,1.8087,1.867,134978,0
1976-03-24,1.8836,1.967,1.8836,1.9005,161163,0
1976-03-25,1.9005,1.9005,1.8588,1.8836,117800,0
1976-03-26,1.8836,1.9086,1.8836,1.9086,171791,0
1976-03-29,1.9169,1.9419,1.9169,1.9336,115346,0
1976-03-30,1.9336,1.9336,1.9086,1.9169,149709,0
1976-03-31,1.9169,1.9753,1.9169,1.9753,264236,0
1976-04-01,1.9753,1.9753,1.9419,1.9585,148889,0
1976-04-02,1.9585,1.9753,1.9505,1.9753,95714,0
1976-04-05,1.9753,1.9836,1.967,1.9753,116166,0
1976-04-06,1.9753,1.9836,1.9419,1.9419,98168,0
1976-04-07,1.9419,1.9836,1.9253,1.9753,246241,0
1976-04-08,1.9585,1.9585,1.8504,1.867,207790,0
1976-04-09,1.867,1.867,1.7835,1.8418,179156,0
1976-04-12,1.8418,1.8504,1.7835,1.8251,122710,0
1976-04-13,1.8168,1.8168,1.7918,1.7918,79356,0
1976-04-14,1.7918,1.8168,1.7835,1.8087,116983,0
1976-04-15,1.8087,1.8504,1.7918,1.8334,75262,0
1976-04-19,1.8334,1.8836,1.8168,1.8836,141528,0
1976-04-20,1.8836,1.9086,1.8751,1.8918,123527,0
1976-04-21,1.8918,1.9169,1.8836,1.8918,176703,0
1976-04-22,1.8918,1.9169,1.8751,1.8918,74441,0
1976-04-23,1.8918,1.9336,1.8836,1.9336,94078,0
1976-04-26,1.9336,1.9336,1.8918,1.9253,51540,0
1976-04-27,1.9086,1.9086,1.867,1.8836,66263,0
1976-04-28,1.867,1.867,1.8251,1.8588,79356,0
1976-04-29,1.8588,1.867,1.8168,1.8504,92441,0
1976-04-30,1.8504,1.8836,1.8418,1.8836,76899,0
1976-05-03,1.8836,1.8836,1.8504,1.867,64629,0
1976-05-04,1.8836,1.9086,1.8836,1.8918,27811,0
1976-05-05,1.8918,1.9086,1.8836,1.8918,57266,0
1976-05-06,1.8918,1.9005,1.8836,1.8836,50721,0
1976-05-07,1.8836,1.9086,1.8836,1.9005,41721,0
1976-05-10,1.9086,1.9419,1.9086,1.9419,98168,0
1976-05-11,1.9419,1.9585,1.9419,1.9419,153798,0
1976-05-12,1.9419,1.9419,1.8836,1.8836,132528,0
1976-05-13,1.8836,1.9086,1.8836,1.8836,241332,0
1976-05-14,1.8836,1.9086,1.867,1.9086,102257,0
1976-05-17,1.9086,1.9253,1.9005,1.9253,202063,0
1976-05-18,1.9253,1.9419,1.9169,1.9169,84261,0
1976-05-19,1.9169,1.9419,1.9169,1.9253,143163,0
1976-05-20,1.9253,1.9505,1.9169,1.9419,188157,0
1976-05-21,1.9419,1.9505,1.9253,1.9505,119440,0
1976-05-24,1.9505,1.9505,1.9253,1.9419,104711,0
1976-05-25,1.9336,1.9336,1.9169,1.9253,111257,0
1976-05-26,1.9253,1.9419,1.9086,1.9419,93260,0
1976-05-27,1.9336,1.9336,1.9169,1.9253,71172,0
1976-05-28,1.9253,1.967,1.9169,1.9505,89171,0
1976-06-01,1.9505,1.9753,1.9419,1.967,149709,0
1976-06-02,1.967,1.9836,1.9585,1.9753,96530,0
1976-06-03,1.9753,1.9753,1.9585,1.967,49903,0
1976-06-04,1.967,1.967,1.9585,1.9585,50721,0
1976-06-07,1.9585,1.9753,1.9505,1.967,61354,0
1976-06-08,1.967,2.0169,1.9585,2.0169,215972,0
1976-06-09,1.9921,1.9921,1.9505,1.9585,319048,0
1976-06-10,1.9585,1.967,1.9419,1.9585,91623,0
1976-06-11,1.9585,2.0002,1.9585,2.0002,212699,0
1976-06-14,2.0002,2.1005,1.9921,2.1005,483478,0
1976-06-15,2.1005,2.1085,2.0588,2.1085,274871,0
1976-06-16,2.1085,2.1085,2.0918,2.1005,432761,0
1976-06-17,2.1005,2.1501,2.1005,2.1252,211879,0
1976-06-18,2.1252,2.1501,2.1169,2.1501,366496,0
1976-06-21,2.1419,2.1419,2.1252,2.1337,166887,0
1976-06-22,2.1252,2.1252,2.1169,2.1169,163611,0
1976-06-23,2.1169,2.1252,2.1085,2.1169,94894,0
1976-06-24,2.1252,2.1501,2.1252,2.1252,115346,0
1976-06-25,2.1337,2.1589,2.1337,2.1501,94894,0
1976-06-28,2.1501,2.1501,2.1252,2.1337,79356,0
1976-06-29,2.1252,2.1252,2.1169,2.1252,109619,0
1976-06-30,2.1252,2.1419,2.1252,2.1337,120257,0
1976-07-01,2.1419,2.1589,2.1419,2.1501,282233,0
1976-07-02,2.1501,2.1589,2.1419,2.1501,81806,0
1976-07-06,2.1501,2.1589,2.1501,2.1501,112075,0
1976-07-07,2.1501,2.1589,2.1337,2.1419,89171,0
1976-07-08,2.1419,2.1589,2.1337,2.1501,77719,0
1976-07-09,2.1501,2.1589,2.1419,2.1501,31900,0
1976-07-12,2.1589,2.2004,2.1589,2.1838,125984,0
1976-07-13,2.1838,2.192,2.1755,2.1755,130074,0
1976-07-14,2.1755,2.192,2.1755,2.1755,54812,0
1976-07-15,2.1589,2.1589,2.1252,2.1501,410672,0
1976-07-16,2.1501,2.1501,2.1419,2.1501,99805,0
1976-07-19,2.1501,2.1501,2.1252,2.1419,146435,0
1976-07-20,2.1419,2.1589,2.1337,2.1419,95714,0
1976-07-21,2.1419,2.1667,2.1419,2.1589,85078,0
1976-07-22,2.1589,2.1838,2.1589,2.1667,158706,0
1976-07-23,2.1667,2.2169,2.1667,2.2004,191431,0
1976-07-26,2.2085,2.2256,2.2085,2.2169,108805,0
1976-07-27,2.2085,2.2085,2.1838,2.1838,89171,0
1976-07-28,2.1838,2.192,2.1838,2.1838,134978,0
1976-07-29,2.1838,2.1838,2.1755,2.1755,93260,0
1976-07-30,2.1755,2.1838,2.1589,2.1667,67082,0
1976-08-02,2.1667,2.1838,2.1667,2.1667,58083,0
1976-08-03,2.1667,2.1838,2.1667,2.1755,99805,0
1976-08-04,2.1755,2.1755,2.1589,2.1589,89988,0
1976-08-05,2.1589,2.1589,2.1589,2.1589,80171,0
1976-08-06,2.1589,2.1755,2.1589,2.1667,87536,0
1976-08-09,2.1667,2.1667,2.1501,2.1589,43357,0
1976-08-10,2.1589,2.1838,2.1589,2.1838,67901,0
1976-08-11,2.1838,2.1838,2.1755,2.1755,238878,0
1976-08-12,2.1755,2.1838,2.1667,2.1755,33540,0
1976-08-13,2.1755,2.2004,2.1755,2.192,79356,0
1976-08-16,2.192,2.2004,2.1838,2.1838,65447,0
1976-08-17,2.1838,2.192,2.1838,2.1838,75262,0
1976-08-18,2.1838,2.192,2.1838,2.1838,61354,0
1976-08-19,2.1838,2.1838,2.1589,2.1667,55629,0
1976-08-20,2.1589,2.1589,2.1501,2.1589,125163,0
1976-08-23,2.1589,2.1589,2.1169,2.1169,193882,0
1976-08-24,2.1169,2.1501,2.1169,2.1337,328864,0
1976-08-25,2.1337,2.2085,2.1337,2.2004,551382,0
1976-08-26,2.2004,2.2169,2.1755,2.1755,167703,0
1976-08-27,2.1589,2.1589,2.1589,2.1589,159525,0
1976-08-30,2.1589,2.1589,2.1419,2.1589,94894,0
1976-08-31,2.1589,2.1667,2.1589,2.1589,108805,0
1976-09-01,2.1589,2.1838,2.1589,2.1838,54812,0
1976-09-02,2.192,2.2169,2.192,2.2004,77719,0
1976-09-03,2.2169,2.2501,2.2169,2.2422,234787,0
1976-09-07,2.2422,2.2501,2.2422,2.2501,67901,0
1976-09-08,2.2501,2.2836,2.2501,2.2836,168526,0
1976-09-09,2.2501,2.2501,2.2004,2.2004,119440,0
1976-09-10,2.2004,2.2256,2.192,2.2004,59716,0
1976-09-13,2.2004,2.2085,2.1252,2.1252,126801,0
1976-09-14,2.1252,2.1419,2.0918,2.1419,153798,0
1976-09-15,2.1419,2.1501,2.1169,2.1337,108805,0
1976-09-16,2.1337,2.1589,2.1252,2.1589,212699,0
1976-09-17,2.192,2.2169,2.192,2.192,113711,0
1976-09-20,2.192,2.192,2.1501,2.1667,190610,0
1976-09-21,2.1667,2.1755,2.1337,2.1755,718268,0
1976-09-22,2.1755,2.1838,2.1501,2.1501,65447,0
1976-09-23,2.1501,2.1589,2.1337,2.1501,120257,0
1976-09-24,2.1501,2.1501,2.1252,2.1252,44177,0
1976-09-27,2.1169,2.1169,2.1005,2.1005,108805,0
1976-09-28,2.0918,2.0918,2.0337,2.0668,126801,0
1976-09-29,2.0504,2.0504,2.0251,2.0419,139071,0
1976-09-30,2.0419,2.0668,2.0419,2.0588,85898,0
1976-10-01,2.0588,2.0668,2.0419,2.0419,89988,0
1976-10-04,2.0419,2.0504,2.0002,2.0419,85078,0
1976-10-05,2.0419,2.0668,2.0337,2.0337,43357,0
1976-10-06,2.0337,2.0419,2.0169,2.0337,73626,0
1976-10-07,2.0337,2.0504,2.0251,2.0504,48268,0
1976-10-08,2.0504,2.0504,2.0337,2.0419,33540,0
1976-10-11,2.0337,2.0337,2.0169,2.0169,31900,0
1976-10-12,2.0169,2.0251,2.0002,2.0087,89171,0
1976-10-13,2.0087,2.0337,2.0002,2.0337,98168,0
1976-10-14,2.0251,2.0251,2.0002,2.0169,35996,0
1976-10-15,2.0169,2.0836,2.0087,2.0753,142341,0
1976-10-18,2.0918,2.1169,2.0918,2.1085,83444,0
1976-10-19,2.1085,2.1419,2.1005,2.1419,49903,0
1976-10-20,2.1419,2.1589,2.1419,2.1589,65447,0
1976-10-21,2.1589,2.2004,2.1501,2.1589,112894,0
1976-10-22,2.1337,2.1337,2.0918,2.0918,94078,0
1976-10-25,2.0918,2.0918,2.0668,2.0918,86715,0
1976-10-26,2.0918,2.1005,2.0753,2.0836,47446,0
1976-10-27,2.0836,2.0918,2.0588,2.0753,44177,0
1976-10-28,2.0668,2.0668,2.0169,2.0251,53994,0
1976-10-29,2.0251,2.0337,1.9585,2.0087,296959,0
1976-11-01,2.0087,2.0419,2.0002,2.0251,65447,0
1976-11-03,2.0087,2.0087,1.9753,1.9836,126801,0
1976-11-04,1.9753,1.9753,1.9419,1.967,94894,0
1976-11-05,1.967,1.967,1.9419,1.9505,72806,0
1976-11-08,1.9505,1.9505,1.9005,1.9086,65447,0
1976-11-09,1.9086,1.9086,1.8504,1.9005,166887,0
1976-11-10,1.9005,1.9169,1.8918,1.9086,73626,0
1976-11-11,1.9086,1.9253,1.8836,1.9253,49085,0
1976-11-12,1.9253,1.9419,1.9005,1.9086,100622,0
1976-11-15,1.9086,1.9419,1.9086,1.9336,161163,0
1976-11-16,1.9336,1.9419,1.9086,1.9336,94894,0
1976-11-17,1.9336,1.9419,1.9169,1.9336,58899,0
1976-11-18,1.9336,1.9505,1.9336,1.9505,54812,0
1976-11-19,1.9505,1.9753,1.9505,1.967,125984,0
1976-11-22,1.967,1.9753,1.9336,1.9753,62172,0
1976-11-23,1.9753,1.9753,1.9419,1.9505,70353,0
1976-11-24,1.9505,1.9753,1.9505,1.9753,41721,0
1976-11-26,1.9753,1.9753,1.9585,1.9585,35996,0
1976-11-29,1.9585,1.9753,1.9505,1.967,68719,0
1976-11-30,1.967,1.9753,1.9419,1.9505,70353,0
1976-12-01,1.9505,1.967,1.9336,1.9419,83444,0
1976-12-02,1.9419,1.9921,1.9419,1.9921,52359,0
1976-12-03,1.9921,2.0169,1.967,2.0169,86715,0
1976-12-06,2.0251,2.0668,2.0251,2.0419,128435,0
1976-12-07,2.0419,2.1005,2.0337,2.1005,80987,0
1976-12-08,2.1005,2.1005,2.0753,2.1005,82623,0
1976-12-09,2.0836,2.0836,2.0504,2.0668,272418,0
1976-12-10,2.0668,2.0918,2.0668,2.0918,93260,0
1976-12-13,2.0918,2.0918,2.0753,2.0836,350956,0
1976-12-14,2.0836,2.1005,2.0753,2.0836,94894,0
1976-12-15,2.0918,2.1085,2.0918,2.1085,561198,0
1976-12-16,2.1085,2.1085,2.0918,2.1005,82623,0
1976-12-17,2.1005,2.1169,2.1005,2.1085,116166,0
1976-12-20,2.1085,2.1169,2.0836,2.1169,63812,0
1976-12-21,2.1169,2.1419,2.1005,2.1419,103895,0
1976-12-22,2.1419,2.1419,2.1252,2.1419,145619,0
1976-12-23,2.1419,2.1419,2.1085,2.1085,134165,0
1976-12-27,2.1085,2.1252,2.0836,2.1252,67082,0
1976-12-28,2.1252,2.2169,2.1085,2.2004,376312,0
1976-12-29,2.2004,2.2004,2.1755,2.1755,179156,0
1976-12-30,2.1755,2.2169,2.1755,2.2169,57266,0
1976-12-31,2.2169,2.2668,2.2169,2.2501,133345,0
1977-01-03,2.2422,2.2422,2.2169,2.2335,85078,0
1977-01-04,2.2422,2.2668,2.2422,2.2586,260967,0
1977-01-05,2.2668,2.3086,2.2668,2.3004,273236,0
1977-01-06,2.3004,2.3419,2.3004,2.3336,546470,0
1977-01-07,2.3336,2.3419,2.3086,2.3253,658548,0
1977-01-10,2.3253,2.3419,2.3086,2.3086,467117,0
1977-01-11,2.3086,2.3336,2.2668,2.2755,121072,0
1977-01-12,2.2755,2.2836,2.2335,2.2335,372220,0
1977-01-13,2.2335,2.3086,2.2335,2.2836,242966,0
1977-01-14,2.3004,2.3336,2.3004,2.3086,298595,0
1977-01-17,2.3004,2.3004,2.2836,2.3004,68719,0
1977-01-18,2.3004,2.3669,2.3004,2.3419,467117,0
1977-01-19,2.3504,2.4006,2.3504,2.3752,237237,0
1977-01-20,2.3837,2.4006,2.3837,2.4006,202063,0
1977-01-21,2.4006,2.4006,2.3837,2.4006,112894,0
1977-01-24,2.3919,2.3919,2.3752,2.3919,98987,0
1977-01-25,2.3919,2.4006,2.3752,2.3837,152162,0
1977-01-26,2.3837,2.4006,2.3837,2.4006,152162,0
1977-01-27,2.4006,2.4006,2.3419,2.3587,140709,0
1977-01-28,2.3336,2.3336,2.2169,2.2169,591464,0
1977-01-31,2.2169,2.2501,2.1755,2.2501,242150,0
1977-02-01,2.2586,2.2921,2.2586,2.2836,80171,0
1977-02-02,2.2836,2.3086,2.2586,2.3086,89171,0
1977-02-03,2.3086,2.3086,2.2836,2.2921,168526,0
1977-02-04,2.2921,2.2921,2.2836,2.2836,77719,0
1977-02-07,2.2836,2.2836,2.2586,2.2836,60540,0
1977-02-08,2.2836,2.3004,2.2668,2.2836,136614,0
1977-02-09,2.2836,2.2836,2.2586,2.2755,85078,0
1977-02-10,2.2755,2.2836,2.2586,2.2836,64629,0
1977-02-11,2.2836,2.2836,2.2586,2.2668,35996,0
1977-02-14,2.2668,2.3086,2.2668,2.3004,45809,0
1977-02-15,2.3004,2.3086,2.2586,2.2921,59716,0
1977-02-16,2.2921,2.3086,2.2836,2.2921,96530,0
1977-02-17,2.2921,2.3004,2.2836,2.2921,40904,0
1977-02-18,2.2921,2.3086,2.2836,2.3086,44990,0
1977-02-22,2.3086,2.3253,2.2668,2.2836,128435,0
1977-02-23,2.2836,2.2836,2.2422,2.2501,133345,0
1977-02-24,2.2004,2.2004,2.1337,2.1838,264236,0
1977-02-25,2.1589,2.1589,2.1169,2.1252,260145,0
1977-02-28,2.1252,2.1501,2.1169,2.1419,176703,0
1977-03-01,2.1419,2.1501,2.1085,2.1337,143163,0
1977-03-02,2.1337,2.1501,2.1252,2.1252,138253,0
1977-03-03,2.1252,2.1838,2.1252,2.1838,97350,0
1977-03-04,2.1838,2.2501,2.1838,2.2169,176703,0
1977-03-07,2.2169,2.2335,2.2004,2.2085,180796,0
1977-03-08,2.2085,2.2335,2.2085,2.2169,115346,0
1977-03-09,2.1838,2.1838,2.1667,2.1755,292051,0
1977-03-10,2.1838,2.2004,2.1838,2.192,34358,0
1977-03-11,2.192,2.192,2.1667,2.1667,152980,0
1977-03-14,2.1589,2.1589,2.1419,2.1501,40083,0
1977-03-15,2.1501,2.1755,2.1337,2.1755,119440,0
1977-03-16,2.1755,2.1838,2.1667,2.1838,46627,0
1977-03-17,2.1838,2.2004,2.1838,2.1838,136614,0
1977-03-18,2.2085,2.2501,2.2085,2.2501,206972,0
1977-03-21,2.2501,2.2501,2.2169,2.2256,77719,0
1977-03-22,2.2256,2.2335,2.1838,2.1838,45809,0
1977-03-23,2.1838,2.192,2.1667,2.192,52359,0
1977-03-24,2.192,2.2004,2.1589,2.1755,95714,0
1977-03-25,2.1755,2.1755,2.1501,2.1501,41721,0
1977-03-28,2.1501,2.1755,2.1501,2.1755,26177,0
1977-03-29,2.1589,2.1589,2.1501,2.1589,24542,0
1977-03-30,2.1589,2.1667,2.1337,2.1501,86715,0
1977-03-31,2.1419,2.1419,2.1005,2.1169,138253,0
1977-04-01,2.1169,2.1589,2.1085,2.1589,68719,0
1977-04-04,2.1589,2.1667,2.1169,2.1169,47446,0
1977-04-05,2.1169,2.1337,2.1085,2.1085,49903,0
1977-04-06,2.1085,2.1169,2.1005,2.1005,61354,0
1977-04-07,2.1005,2.1337,2.1005,2.1337,61354,0
1977-04-11,2.1337,2.1419,2.1169,2.1169,67082,0
1977-04-12,2.1169,2.1501,2.1169,2.1337,44177,0
1977-04-13,2.1419,2.1589,2.1419,2.1501,80987,0
1977-04-14,2.1589,2.2501,2.1589,2.2422,146435,0
1977-04-15,2.2422,2.2422,2.2085,2.2422,88350,0
1977-04-18,2.2422,2.2501,2.2004,2.2169,89171,0
1977-04-19,2.2169,2.2169,2.192,2.192,30269,0
1977-04-20,2.192,2.192,2.1589,2.1667,58083,0
1977-04-21,2.1667,2.1838,2.1589,2.1667,23723,0
1977-04-22,2.1667,2.192,2.1667,2.1838,449940,0
1977-04-25,2.1838,2.1838,2.1755,2.1755,56447,0
1977-04-26,2.1838,2.2004,2.1838,2.1838,67901,0
1977-04-27,2.1838,2.2335,2.1838,2.2335,74441,0
1977-04-28,2.2256,2.2256,2.2085,2.2085,119440,0
1977-04-29,2.2085,2.2501,2.2004,2.2422,55629,0
1977-05-02,2.2422,2.2501,2.2169,2.2335,37633,0
1977-05-03,2.2335,2.2836,2.2335,2.2586,53174,0
1977-05-04,2.2668,2.3086,2.2668,2.2836,75262,0
1977-05-05,2.3004,2.3419,2.3004,2.3419,58083,0
1977-05-06,2.3419,2.3504,2.3253,2.3253,459754,0
1977-05-09,2.3253,2.3253,2.3004,2.3253,284689,0
1977-05-10,2.3253,2.3253,2.3086,2.3171,84261,0
1977-05-11,2.3171,2.3419,2.3171,2.3336,41721,0
1977-05-12,2.3336,2.3504,2.3171,2.3504,89171,0
1977-05-13,2.3504,2.3587,2.3419,2.3504,157071,0
1977-05-16,2.3504,2.3587,2.3419,2.3504,166887,0
1977-05-17,2.3504,2.3837,2.3504,2.3837,93260,0
1977-05-18,2.3837,2.4006,2.3669,2.3919,171791,0
1977-05-19,2.3837,2.3837,2.3752,2.3752,70353,0
1977-05-20,2.3752,2.3752,2.3669,2.3669,20450,0
1977-05-23,2.3587,2.3587,2.3419,2.3504,71991,0
1977-05-24,2.3504,2.3587,2.3419,2.3587,58083,0
1977-05-25,2.3587,2.3587,2.3336,2.3336,75262,0
1977-05-26,2.3336,2.3419,2.3171,2.3253,71172,0
1977-05-27,2.3253,2.3419,2.3171,2.3336,18814,0
1977-05-31,2.3336,2.3336,2.3086,2.3336,54812,0
1977-06-01,2.3336,2.3336,2.3171,2.3171,22906,0
1977-06-02,2.3253,2.3419,2.3253,2.3419,92441,0
1977-06-03,2.3419,2.3419,2.3336,2.3419,68719,0
1977-06-06,2.3419,2.3504,2.3336,2.3419,44177,0
1977-06-07,2.3419,2.3587,2.3419,2.3587,126801,0
1977-06-08,2.3587,2.4006,2.3419,2.4006,64629,0
1977-06-09,2.3837,2.3837,2.3587,2.3752,149709,0
1977-06-10,2.3752,2.4006,2.3752,2.4006,121072,0
1977-06-13,2.4006,2.4006,2.3837,2.3919,175065,0
1977-06-14,2.3919,2.4086,2.3587,2.3752,116983,0
1977-06-15,2.3752,2.3752,2.3419,2.3419,234787,0
1977-06-16,2.3336,2.3336,2.3086,2.3171,95714,0
1977-06-17,2.3171,2.3587,2.3086,2.3419,56447,0
1977-06-20,2.3419,2.3587,2.3419,2.3419,65447,0
1977-06-21,2.3419,2.3504,2.3253,2.3253,76086,0
1977-06-22,2.3253,2.3336,2.3171,2.3171,53174,0
1977-06-23,2.3171,2.3419,2.3171,2.3419,53174,0
1977-06-24,2.3419,2.3419,2.3419,2.3419,42537,0
1977-06-27,2.3419,2.3669,2.3419,2.3669,42537,0
1977-06-28,2.3669,2.3837,2.3587,2.3752,256056,0
1977-06-29,2.3752,2.4006,2.3752,2.4006,67082,0
1977-06-30,2.4006,2.4252,2.4006,2.4086,113711,0
1977-07-01,2.4086,2.4338,2.4086,2.4086,62172,0
1977-07-05,2.4086,2.417,2.4006,2.4086,64629,0
1977-07-06,2.4086,2.417,2.4006,2.417,44177,0
1977-07-07,2.417,2.4338,2.4086,2.4252,49903,0
1977-07-08,2.4338,2.4671,2.4338,2.4502,422126,0
1977-07-11,2.4502,2.4671,2.4502,2.4587,50721,0
1977-07-12,2.4587,2.4671,2.4338,2.4671,44177,0
1977-07-13,2.4671,2.4671,2.4252,2.4587,66263,0
1977-07-15,2.4587,2.4671,2.4338,2.442,39264,0
1977-07-18,2.442,2.4587,2.4338,2.442,38447,0
1977-07-19,2.442,2.4671,2.4338,2.4671,49085,0
1977-07-20,2.4587,2.4587,2.4086,2.4086,46627,0
1977-07-21,2.4086,2.4338,2.4006,2.4086,54812,0
1977-07-22,2.4086,2.4252,2.4006,2.4006,58899,0
1977-07-25,2.4006,2.4086,2.3752,2.3752,67082,0
1977-07-26,2.3752,2.3837,2.3669,2.3752,35996,0
1977-07-27,2.3752,2.3752,2.3504,2.3504,119440,0
1977-07-28,2.3504,2.3752,2.3336,2.3752,114530,0
1977-07-29,2.3752,2.3837,2.3752,2.3837,94078,0
1977-08-01,2.3837,2.4006,2.3752,2.3837,130074,0
1977-08-02,2.3837,2.3837,2.3752,2.3837,34358,0
1977-08-03,2.3837,2.3919,2.3669,2.3919,75262,0
1977-08-04,2.3919,2.4006,2.3752,2.4006,22088,0
1977-08-05,2.4006,2.4006,2.3837,2.4006,66263,0
1977-08-08,2.3919,2.3919,2.3587,2.3587,52359,0
1977-08-09,2.3504,2.3504,2.3419,2.3504,40083,0
1977-08-10,2.3504,2.3837,2.3504,2.3837,96530,0
1977-08-11,2.3837,2.3837,2.3587,2.3587,69535,0
1977-08-12,2.3587,2.3752,2.3504,2.3669,53994,0
1977-08-15,2.3669,2.3752,2.3669,2.3752,29448,0
1977-08-16,2.3752,2.3752,2.3669,2.3669,31085,0
1977-08-17,2.3669,2.3752,2.3587,2.3669,82623,0
1977-08-18,2.3669,2.3837,2.3504,2.3752,161163,0
1977-08-19,2.3752,2.3837,2.3587,2.3669,33540,0
1977-08-22,2.3587,2.3587,2.3419,2.3419,33540,0
1977-08-23,2.3419,2.3504,2.3419,2.3419,25361,0
1977-08-24,2.3419,2.3504,2.3253,2.3253,45809,0
1977-08-25,2.3253,2.3419,2.3171,2.3419,39264,0
1977-08-26,2.3253,2.3253,2.2755,2.3004,23723,0
1977-08-29,2.2921,2.2921,2.2668,2.2755,22088,0
1977-08-30,2.2586,2.2586,2.2422,2.2422,51540,0
1977-08-31,2.2422,2.2586,2.2169,2.2586,156250,0
1977-09-01,2.2586,2.3004,2.2586,2.2921,186517,0
1977-09-02,2.2921,2.2921,2.2836,2.2921,18814,0
1977-09-06,2.2921,2.2921,2.2755,2.2755,35996,0
1977-09-07,2.2755,2.2836,2.2755,2.2836,25361,0
1977-09-08,2.2836,2.3004,2.2755,2.2836,26177,0
1977-09-09,2.2335,2.2335,2.1838,2.192,94078,0
1977-09-12,2.192,2.192,2.1838,2.1838,69535,0
1977-09-13,2.1838,2.1838,2.1755,2.1755,88350,0
1977-09-14,2.1755,2.1838,2.1667,2.1838,56447,0
1977-09-15,2.1838,2.2501,2.1838,2.2501,60540,0
1977-09-16,2.2501,2.2501,2.2335,2.2501,33540,0
1977-09-19,2.2501,2.2836,2.2501,2.2836,84261,0
1977-09-20,2.2836,2.2836,2.2422,2.2501,359950,0
1977-09-21,2.2501,2.2755,2.2335,2.2335,196338,0
1977-09-22,2.2335,2.2501,2.2256,2.2335,59716,0
1977-09-23,2.2335,2.2501,2.2169,2.2501,54812,0
1977-09-26,2.2501,2.2586,2.2256,2.2422,38447,0
1977-09-27,2.2422,2.2586,2.2335,2.2422,30269,0
1977-09-28,2.2422,2.2501,2.2335,2.2335,60540,0
1977-09-29,2.2335,2.2501,2.2169,2.2501,36811,0
1977-09-30,2.2501,2.2755,2.2335,2.2755,53174,0
1977-10-03,2.2668,2.2668,2.2422,2.2668,44990,0
1977-10-04,2.2668,2.2668,2.2256,2.2422,42537,0
1977-10-05,2.2422,2.2422,2.1838,2.2004,51540,0
1977-10-06,2.2004,2.2169,2.1838,2.1838,91623,0
1977-10-07,2.1838,2.192,2.1755,2.1838,60540,0
1977-10-10,2.1838,2.1838,2.1589,2.1667,13087,0
1977-10-11,2.1667,2.1755,2.1252,2.1337,85898,0
1977-10-12,2.1005,2.1005,2.0668,2.0836,112894,0
1977-10-13,2.0836,2.1005,2.0668,2.0753,99805,0
1977-10-14,2.0753,2.1169,2.0753,2.1085,64629,0
1977-10-17,2.1085,2.1252,2.1085,2.1169,27811,0
1977-10-18,2.1169,2.1252,2.1085,2.1252,53174,0
1977-10-19,2.1169,2.1169,2.1005,2.1005,89988,0
1977-10-20,2.1005,2.1085,2.0918,2.1005,72806,0
1977-10-21,2.1005,2.1169,2.1005,2.1005,48268,0
1977-10-24,2.0918,2.0918,2.0668,2.0753,45809,0
1977-10-25,2.0668,2.0668,2.0169,2.0251,116983,0
1977-10-26,2.0251,2.0668,2.0169,2.0668,131705,0
1977-10-27,2.0668,2.1169,2.0588,2.1005,126801,0
1977-10-28,2.1005,2.1005,2.0668,2.0753,85898,0
1977-10-31,2.0753,2.0918,2.0668,2.0753,69535,0
1977-11-01,2.0753,2.0836,2.0668,2.0753,39264,0
1977-11-02,2.0753,2.0753,2.0588,2.0668,44177,0
1977-11-03,2.0668,2.0668,2.0504,2.0668,88350,0
1977-11-04,2.0668,2.0753,2.0588,2.0668,65447,0
1977-11-07,2.0836,2.1169,2.0836,2.0918,75262,0
1977-11-08,2.1005,2.1419,2.1005,2.1419,35996,0
1977-11-09,2.1419,2.1419,2.0753,2.0918,36811,0
1977-11-10,2.0918,2.1085,2.0753,2.1085,229879,0
1977-11-11,2.1501,2.1667,2.1501,2.1667,94078,0
1977-11-14,2.1667,2.1838,2.1589,2.1667,49903,0
1977-11-15,2.1667,2.1838,2.1589,2.1838,53994,0
1977-11-16,2.1838,2.2169,2.1838,2.2004,171791,0
1977-11-17,2.2004,2.2169,2.2004,2.2085,28632,0
1977-11-18,2.2004,2.2004,2.1755,2.1838,49903,0
1977-11-21,2.1838,2.2501,2.1755,2.2501,38447,0
1977-11-22,2.2501,2.2836,2.2422,2.2586,116166,0
1977-11-23,2.2586,2.3004,2.2501,2.2921,50721,0
1977-11-25,2.2921,2.2921,2.2836,2.2836,16357,0
1977-11-28,2.2836,2.2921,2.2668,2.2921,49903,0
1977-11-29,2.2921,2.3004,2.2921,2.2921,37633,0
1977-11-30,2.2921,2.3419,2.2836,2.3419,116166,0
1977-12-01,2.3419,2.3419,2.3253,2.3419,157071,0
1977-12-02,2.3419,2.3419,2.3171,2.3419,37633,0
1977-12-05,2.3419,2.3669,2.3336,2.3419,44990,0
1977-12-06,2.3419,2.3419,2.3004,2.3086,107984,0
1977-12-07,2.3086,2.3419,2.3086,2.3086,78535,0
1977-12-08,2.3086,2.3336,2.3086,2.3171,41721,0
1977-12-09,2.3086,2.3086,2.2836,2.2921,69535,0
1977-12-12,2.2921,2.3086,2.2921,2.3004,45809,0
1977-12-13,2.3004,2.3253,2.2921,2.2921,233970,0
1977-12-14,2.2921,2.3086,2.2921,2.3086,278962,0
1977-12-15,2.3086,2.3086,2.3004,2.3086,24542,0
1977-12-16,2.3086,2.3086,2.3004,2.3086,64629,0
1977-12-19,2.3086,2.3086,2.3004,2.3086,69535,0
1977-12-20,2.3086,2.3086,2.2921,2.3004,44990,0
1977-12-21,2.3004,2.3004,2.2422,2.2422,45809,0
1977-12-22,2.2422,2.2422,2.2085,2.2085,56447,0
1977-12-23,2.2085,2.2169,2.1838,2.2085,31085,0
1977-12-27,2.2085,2.2256,2.2004,2.2256,48268,0
1977-12-28,2.2335,2.2422,2.2335,2.2422,46627,0
1977-12-29,2.2422,2.2422,2.2085,2.2169,94894,0
1977-12-30,2.2169,2.2422,2.2169,2.2256,59716,0
1978-01-03,2.2169,2.2169,2.1838,2.192,43357,0
1978-01-04,2.1755,2.1755,2.1501,2.1589,121892,0
1978-01-05,2.1589,2.1838,2.1589,2.1589,71991,0
1978-01-06,2.1589,2.1589,2.1501,2.1589,23723,0
1978-01-09,2.1419,2.1419,2.1252,2.1419,81806,0
1978-01-10,2.1337,2.1337,2.0753,2.0753,329681,0
1978-01-11,2.0753,2.1005,2.0668,2.1005,104711,0
1978-01-12,2.1005,2.1005,2.0753,2.1005,90808,0
1978-01-13,2.1005,2.1085,2.0668,2.0668,27811,0
1978-01-16,2.0668,2.0668,2.0668,2.0668,27811,0
1978-01-17,2.0668,2.0753,2.0337,2.0337,237237,0
1978-01-18,2.0588,2.0753,2.0588,2.0588,30269,0
1978-01-19,2.0668,2.0753,2.0668,2.0753,49903,0
1978-01-20,2.0668,2.0668,2.0419,2.0668,31085,0
1978-01-23,2.0668,2.0668,2.0337,2.0337,26994,0
1978-01-24,2.0337,2.0337,2.0251,2.0337,44177,0
1978-01-25,2.0337,2.0668,2.0251,2.0668,47446,0
1978-01-26,2.0668,2.0668,2.0419,2.0419,21273,0
1978-01-27,2.0419,2.0419,2.0251,2.0251,119440,0
1978-01-30,2.0251,2.0668,2.0169,2.0504,50721,0
1978-01-31,2.0504,2.0588,2.0419,2.0419,40083,0
1978-02-01,2.0419,2.0668,2.0419,2.0668,53994,0
1978-02-02,2.0668,2.1005,2.0668,2.1005,45809,0
1978-02-03,2.1005,2.1005,2.0588,2.0668,28632,0
1978-02-06,2.0668,2.0668,2.0504,2.0588,34358,0
1978-02-07,2.0588,2.0588,2.0419,2.0588,38447,0
1978-02-08,2.0588,2.0588,2.0337,2.0588,87536,0
1978-02-09,2.0588,2.0668,2.0337,2.0504,36811,0
1978-02-10,2.0504,2.0588,2.0337,2.0588,72806,0
1978-02-13,2.0588,2.0668,2.0419,2.0668,34358,0
1978-02-14,2.0668,2.0753,2.0504,2.0588,20450,0
1978-02-15,2.0504,2.0504,2.0337,2.0337,26994,0
1978-02-16,2.0337,2.0504,2.0337,2.0337,85078,0
1978-02-17,2.0337,2.0419,2.0337,2.0337,17177,0
1978-02-21,2.0337,2.0337,2.0169,2.0251,30269,0
1978-02-22,2.0251,2.0251,1.9921,2.0002,224152,0
1978-02-23,2.0002,2.0002,1.9921,2.0002,67901,0
1978-02-24,2.0002,2.0002,1.9921,1.9921,52359,0
1978-02-27,1.9921,2.0002,1.9921,1.9921,121072,0
1978-02-28,1.9921,2.0002,1.9753,1.9753,53994,0
1978-03-01,1.967,1.967,1.9419,1.9419,113711,0
1978-03-02,1.9505,1.9753,1.9505,1.9753,105532,0
1978-03-03,1.9753,1.9921,1.9753,1.9753,78535,0
1978-03-06,1.9753,1.9753,1.967,1.967,102257,0
1978-03-07,1.967,1.9753,1.967,1.9753,84261,0
1978-03-08,1.9753,2.0002,1.9753,2.0002,33540,0
1978-03-09,1.9836,1.9836,1.9585,1.9585,58083,0
1978-03-10,1.9585,1.967,1.9505,1.9505,31900,0
1978-03-13,1.9505,1.9753,1.9505,1.9505,102257,0
1978-03-14,1.9505,1.9836,1.9505,1.9836,92441,0
1978-03-15,1.9836,2.0002,1.9753,2.0002,25361,0
1978-03-16,2.0002,2.0169,1.9921,1.9921,45809,0
1978-03-17,2.0002,2.0337,2.0002,2.0169,46627,0
1978-03-20,2.0169,2.0337,1.9921,1.9921,82623,0
1978-03-21,1.9921,2.0002,1.9753,1.9921,57266,0
1978-03-22,1.9921,2.0002,1.9753,1.9836,58899,0
1978-03-23,1.9836,2.0002,1.9753,1.9753,77719,0
1978-03-27,1.9753,2.0002,1.967,1.9753,79356,0
1978-03-28,1.9753,2.0002,1.9753,1.9921,62994,0
1978-03-29,1.9921,2.0002,1.9921,2.0002,53994,0
1978-03-30,2.0002,2.0169,2.0002,2.0169,71172,0
1978-03-31,2.0169,2.0169,2.0002,2.0087,23723,0
1978-04-03,2.0002,2.0002,1.9921,1.9921,69535,0
1978-04-04,1.9921,2.0251,1.9921,2.0251,62994,0
1978-04-05,2.0337,2.0668,2.0337,2.0668,56447,0
1978-04-06,2.0668,2.0668,2.0419,2.0668,35996,0
1978-04-07,2.0668,2.0668,2.0504,2.0588,17997,0
1978-04-10,2.0588,2.1005,2.0588,2.0918,58899,0
1978-04-11,2.0836,2.0836,2.0504,2.0504,45809,0
1978-04-12,2.0504,2.0918,2.0504,2.0918,16357,0
1978-04-13,2.0918,2.1005,2.0668,2.0918,23723,0
1978-04-14,2.0918,2.1252,2.0753,2.1005,46627,0
1978-04-17,2.1085,2.1589,2.1085,2.1501,69535,0
1978-04-18,2.1501,2.1667,2.1085,2.1085,73626,0
1978-04-19,2.1085,2.2004,2.1085,2.2004,90808,0
1978-04-20,2.2004,2.2256,2.1755,2.1755,78535,0
1978-04-21,2.1755,2.192,2.1589,2.1755,124344,0
1978-04-24,2.1755,2.2004,2.1667,2.1838,59716,0
1978-04-25,2.1838,2.2256,2.1838,2.1838,150525,0
1978-04-26,2.1838,2.2501,2.1838,2.2256,133345,0
1978-04-27,2.2169,2.2169,2.2004,2.2085,97350,0
1978-04-28,2.2085,2.2586,2.2004,2.2501,76899,0
1978-05-01,2.2501,2.2921,2.2501,2.2836,93260,0
1978-05-02,2.2836,2.3752,2.2836,2.3419,1053676,0
1978-05-03,2.3419,2.3504,2.2921,2.3004,201247,0
1978-05-04,2.3004,2.3086,2.2836,2.3086,117800,0
1978-05-05,2.2921,2.2921,2.2501,2.2501,70353,0
1978-05-08,2.2501,2.2501,2.2085,2.2335,32720,0
1978-05-09,2.2335,2.2501,2.2256,2.2422,58083,0
1978-05-10,2.2422,2.2501,2.2256,2.2256,29448,0
1978-05-11,2.2256,2.2501,2.2256,2.2256,37633,0
1978-05-12,2.2422,2.2836,2.2422,2.2836,139071,0
1978-05-15,2.2836,2.2836,2.2586,2.2755,40083,0
1978-05-16,2.2755,2.2836,2.2422,2.2422,70353,0
1978-05-17,2.2422,2.2501,2.2169,2.2169,108805,0
1978-05-18,2.2085,2.2085,2.1589,2.1589,148889,0
1978-05-19,2.1589,2.1589,2.1337,2.1337,40083,0
1978-05-22,2.1337,2.1337,2.1005,2.1252,223332,0
1978-05-23,2.1252,2.1589,2.1252,2.1501,159525,0
1978-05-24,2.1501,2.1501,2.1337,2.1501,57266,0
1978-05-25,2.1501,2.1589,2.1419,2.1419,121892,0
1978-05-26,2.1501,2.1589,2.1501,2.1589,42537,0
1978-05-30,2.1589,2.1589,2.1501,2.1501,107984,0
1978-05-31,2.1501,2.1589,2.1419,2.1589,65447,0
1978-06-01,2.1589,2.1589,2.1419,2.1419,33540,0
1978-06-02,2.1419,2.1589,2.1419,2.1419,24542,0
1978-06-05,2.1501,2.1755,2.1501,2.1667,91623,0
1978-06-06,2.1755,2.2085,2.1755,2.192,96530,0
1978-06-07,2.192,2.2501,2.1838,2.2256,57266,0
1978-06-08,2.2256,2.2668,2.2256,2.2422,161978,0
1978-06-09,2.1838,2.1838,2.1667,2.1838,33540,0
1978-06-12,2.1838,2.192,2.1589,2.1667,110439,0
1978-06-13,2.1589,2.1589,2.1252,2.1589,20450,0
1978-06-14,2.1589,2.1838,2.1252,2.1337,31085,0
1978-06-15,2.1337,2.1501,2.1252,2.1337,114530,0
1978-06-16,2.1252,2.1252,2.1005,2.1005,76086,0
1978-06-19,2.1005,2.1085,2.1005,2.1085,24542,0
1978-06-20,2.1085,2.1085,2.0918,2.0918,80171,0
1978-06-21,2.0836,2.0836,2.0753,2.0753,30269,0
1978-06-22,2.0588,2.0588,2.0251,2.0251,152162,0
1978-06-23,2.0251,2.0504,2.0251,2.0337,139071,0
1978-06-26,2.0337,2.0337,2.0002,2.0002,89171,0
1978-06-27,2.0002,2.0087,1.9753,1.9836,124344,0
1978-06-28,1.9836,2.0251,1.9836,2.0251,247060,0
1978-06-29,2.0251,2.0419,2.0169,2.0419,85898,0
1978-06-30,2.0419,2.0588,2.0337,2.0419,56447,0
1978-07-03,2.0419,2.0504,2.0337,2.0419,17177,0
1978-07-05,2.0337,2.0337,2.0087,2.0169,220060,0
1978-07-06,2.0169,2.0251,2.0002,2.0169,311686,0
1978-07-07,2.0169,2.0337,2.0002,2.0002,39264,0
1978-07-10,2.0002,2.0251,2.0002,2.0087,30269,0
1978-07-11,2.0337,2.0668,2.0337,2.0337,67082,0
1978-07-12,2.0337,2.0504,2.0251,2.0419,162796,0
1978-07-13,2.0419,2.0419,2.0337,2.0337,85898,0
1978-07-14,2.0337,2.0419,2.0337,2.0419,151346,0
1978-07-17,2.0419,2.0588,2.0337,2.0504,63812,0
1978-07-18,2.0504,2.0588,2.0419,2.0504,19632,0
1978-07-19,2.0504,2.1501,2.0504,2.1085,88350,0
1978-07-20,2.1005,2.1005,2.0753,2.0753,26177,0
1978-07-21,2.0753,2.0836,2.0668,2.0668,91623,0
1978-07-24,2.0588,2.0588,2.0337,2.0337,148889,0
1978-07-25,2.0337,2.0337,2.0169,2.0337,30269,0
1978-07-26,2.0337,2.0419,2.0337,2.0337,29448,0
1978-07-27,2.0337,2.0753,2.0337,2.0668,62172,0
1978-07-28,2.0668,2.0918,2.0588,2.0918,23723,0
1978-07-31,2.1005,2.1501,2.1005,2.1501,84261,0
1978-08-01,2.1419,2.1419,2.1252,2.1337,30269,0
1978-08-02,2.1337,2.1589,2.1337,2.1501,40083,0
1978-08-03,2.1501,2.2169,2.1337,2.1337,204515,0
1978-08-04,2.1337,2.1589,2.1337,2.1501,61354,0
1978-08-07,2.1501,2.1755,2.1419,2.1667,91623,0
1978-08-08,2.1667,2.1838,2.1667,2.1838,52359,0
1978-08-09,2.1838,2.2169,2.1838,2.2004,95714,0
1978-08-10,2.2169,2.2335,2.2169,2.2256,79356,0
1978-08-11,2.2256,2.2335,2.2169,2.2169,47446,0
1978-08-14,2.2169,2.2169,2.1838,2.1838,125163,0
1978-08-15,2.1838,2.1838,2.1589,2.1755,52359,0
1978-08-16,2.1755,2.1838,2.1501,2.1838,82623,0
1978-08-17,2.1838,2.2169,2.1838,2.2004,132528,0
1978-08-18,2.2004,2.2256,2.1838,2.192,40083,0
1978-08-21,2.192,2.2004,2.1667,2.1755,40083,0
1978-08-22,2.1589,2.1589,2.1337,2.1419,35176,0
1978-08-23,2.1501,2.1667,2.1501,2.1589,112894,0
1978-08-24,2.1589,2.1589,2.1337,2.1419,42537,0
1978-08-25,2.1501,2.1589,2.1501,2.1589,36811,0
1978-08-28,2.1589,2.1589,2.1252,2.1419,72806,0
1978-08-29,2.1419,2.1419,2.1252,2.1252,62994,0
1978-08-30,2.1252,2.1419,2.1169,2.1252,39264,0
1978-08-31,2.1252,2.1419,2.1085,2.1085,63812,0
1978-09-01,2.1085,2.1501,2.1085,2.1169,339501,0
1978-09-05,2.1169,2.1419,2.1005,2.1337,96530,0
1978-09-06,2.1501,2.1838,2.1501,2.1838,93260,0
1978-09-07,2.192,2.2169,2.192,2.2004,44177,0
1978-09-08,2.2004,2.2169,2.1755,2.2085,85078,0
1978-09-11,2.2085,2.2169,2.1755,2.1838,71172,0
1978-09-12,2.1838,2.192,2.1667,2.192,120257,0
1978-09-13,2.192,2.2004,2.1589,2.1838,113711,0
1978-09-14,2.2004,2.2501,2.2004,2.2256,256875,0
1978-09-15,2.2256,2.2422,2.2169,2.2169,138253,0
1978-09-18,2.2169,2.2422,2.2004,2.2085,92441,0
1978-09-19,2.192,2.192,2.1667,2.1838,49085,0
1978-09-20,2.1838,2.1838,2.1501,2.1501,122710,0
1978-09-21,2.1501,2.1667,2.1501,2.1501,129251,0
1978-09-22,2.1501,2.1589,2.1501,2.1589,85898,0
1978-09-25,2.1589,2.1755,2.1589,2.1589,62172,0
1978-09-26,2.1589,2.192,2.1589,2.1838,81806,0
1978-09-27,2.1838,2.1838,2.1589,2.1589,32720,0
1978-09-28,2.1589,2.1667,2.1501,2.1589,30269,0
1978-09-29,2.1667,2.1838,2.1667,2.1838,55629,0
1978-10-02,2.1838,2.2004,2.1838,2.192,52359,0
1978-10-03,2.192,2.2169,2.192,2.2004,33540,0
1978-10-04,2.2004,2.2169,2.1838,2.192,42537,0
1978-10-05,2.192,2.192,2.1755,2.192,85898,0
1978-10-06,2.192,2.2501,2.1838,2.2501,89171,0
1978-10-09,2.2501,2.2668,2.2422,2.2501,48268,0
1978-10-10,2.2501,2.3086,2.2501,2.2836,101438,0
1978-10-11,2.2836,2.2921,2.2755,2.2921,38447,0
1978-10-12,2.3004,2.3253,2.3004,2.3086,121072,0
1978-10-13,2.3086,2.3171,2.2836,2.2836,76899,0
1978-10-16,2.2836,2.2921,2.2755,2.2836,169341,0
1978-10-17,2.2836,2.2836,2.2501,2.2501,107165,0
1978-10-18,2.2501,2.2836,2.2501,2.2501,57266,0
1978-10-19,2.2501,2.2586,2.2335,2.2335,52359,0
1978-10-20,2.2169,2.2169,2.1838,2.1838,40904,0
1978-10-23,2.1838,2.192,2.1667,2.1755,79356,0
1978-10-24,2.1755,2.1838,2.1589,2.1667,46627,0
1978-10-25,2.1667,2.1838,2.1589,2.1589,43357,0
1978-10-26,2.1589,2.1755,2.1501,2.1589,159525,0
1978-10-27,2.1589,2.1589,2.1337,2.1337,81806,0
1978-10-30,2.1252,2.1252,2.0588,2.1005,203701,0
1978-10-31,2.0668,2.0668,2.0169,2.0337,616009,0
1978-11-01,2.0337,2.0668,2.0002,2.0419,228241,0
1978-11-02,2.0419,2.0588,1.9753,1.9921,1112580,0
1978-11-03,1.9921,2.0169,1.9921,1.9921,150525,0
1978-11-06,1.9921,2.0002,1.9836,2.0002,37633,0
1978-11-07,1.9921,1.9921,1.967,1.9753,301050,0
1978-11-08,1.967,1.967,1.9419,1.9585,59716,0
1978-11-09,1.9585,1.9836,1.9419,1.9505,56447,0
1978-11-10,1.967,1.9921,1.967,1.9921,116166,0
1978-11-13,1.9921,2.0002,1.967,1.967,125984,0
1978-11-14,1.967,1.9753,1.9505,1.9585,89171,0
1978-11-15,1.9585,2.0002,1.9585,1.9921,43357,0
1978-11-16,1.9921,2.0169,1.9753,1.9753,143163,0
1978-11-17,1.9753,2.0002,1.9505,1.9585,62994,0
1978-11-20,1.9585,1.9753,1.9505,1.967,98987,0
1978-11-21,1.967,1.967,1.9419,1.9585,67901,0
1978-11-22,1.9585,1.9753,1.9505,1.967,117800,0
1978-11-24,1.967,1.9836,1.967,1.9836,78535,0
1978-11-27,1.9836,1.9836,1.9505,1.9585,92441,0
1978-11-28,1.9505,1.9505,1.9336,1.9336,351772,0
1978-11-29,1.9336,1.9336,1.9086,1.9253,185700,0
1978-11-30,1.9253,1.9419,1.9169,1.9419,85898,0
1978-12-01,1.9505,1.9753,1.9505,1.967,49085,0
1978-12-04,1.967,1.9836,1.9585,1.9836,243787,0
1978-12-05,1.9836,2.0087,1.9753,2.0002,262601,0
1978-12-06,2.0169,2.0419,2.0169,2.0337,116166,0
1978-12-07,2.0337,2.0504,2.0169,2.0504,103895,0
1978-12-08,2.0504,2.0504,2.0337,2.0419,222515,0
1978-12-11,1.9921,1.9921,1.967,1.9753,418851,0
1978-12-12,1.9753,1.9753,1.9253,1.9419,357494,0
1978-12-13,1.9419,1.9419,1.9169,1.9336,286327,0
1978-12-14,1.9336,1.9419,1.9086,1.9169,71172,0
1978-12-15,1.9169,1.9419,1.9086,1.9253,278962,0
1978-12-18,1.9253,1.9253,1.9005,1.9169,116983,0
1978-12-19,1.9169,1.9253,1.9086,1.9253,58083,0
1978-12-20,1.9253,1.9253,1.9005,1.9086,155434,0
1978-12-21,1.9086,1.9169,1.8836,1.8836,184069,0
1978-12-22,1.9005,1.9505,1.9005,1.9419,101438,0
1978-12-26,1.9419,1.9419,1.9086,1.9253,57266,0
1978-12-27,1.9253,1.9419,1.9253,1.9419,74441,0
1978-12-28,1.9419,1.9505,1.9169,1.9505,161978,0
1978-12-29,1.9505,1.9585,1.9419,1.9585,141528,0
1979-01-02,1.9585,1.967,1.9419,1.9505,19632,0
1979-01-03,1.967,2.0002,1.967,2.0002,40904,0
1979-01-04,2.0002,2.0337,2.0002,2.0251,40083,0
1979-01-05,2.0251,2.0251,1.9753,1.9753,191431,0
1979-01-08,1.9753,1.9836,1.9505,1.9753,544021,0
1979-01-09,1.9753,2.0337,1.9753,2.0337,66263,0
1979-01-10,2.0337,2.0337,2.0002,2.0169,126801,0
1979-01-11,2.0169,2.0419,2.0087,2.0419,29448,0
1979-01-12,2.0668,2.0918,2.0668,2.0753,274871,0
1979-01-15,2.1005,2.1337,2.1005,2.1252,139887,0
1979-01-16,2.1252,2.1419,2.1005,2.1085,211879,0
1979-01-17,2.1085,2.1252,2.1005,2.1252,107984,0
1979-01-18,2.1252,2.1252,2.1005,2.1085,45809,0
1979-01-19,2.1252,2.1419,2.1252,2.1419,103895,0
1979-01-22,2.1419,2.1589,2.1252,2.1419,215972,0
1979-01-23,2.1419,2.1667,2.1337,2.1589,94894,0
1979-01-24,2.1589,2.1589,2.1252,2.1419,169341,0
1979-01-25,2.1419,2.1501,2.1337,2.1337,62994,0
1979-01-26,2.1252,2.1252,2.1005,2.1005,51540,0
1979-01-29,2.1005,2.1005,2.0504,2.0668,47446,0
1979-01-30,2.0668,2.0668,2.0504,2.0668,46627,0
1979-01-31,2.0668,2.0836,2.0169,2.0169,133345,0
1979-02-01,2.0169,2.0668,2.0169,2.0668,52359,0
1979-02-02,2.0668,2.0668,2.0002,2.0251,22088,0
1979-02-05,2.0087,2.0087,1.9753,1.9753,139887,0
1979-02-06,1.9753,2.0169,1.9753,2.0002,28632,0
1979-02-07,2.0002,2.0169,1.9836,2.0169,61354,0
1979-02-08,2.0169,2.0169,1.9836,2.0087,29448,0
1979-02-09,2.0087,2.0169,2.0002,2.0087,26177,0
1979-02-12,2.0087,2.0251,2.0087,2.0169,24542,0
1979-02-13,2.0169,2.0419,2.0169,2.0419,26177,0
1979-02-14,2.0419,2.0504,2.0251,2.0504,39264,0
1979-02-15,2.0337,2.0337,2.0002,2.0002,80171,0
1979-02-16,2.0002,2.0002,1.9753,1.9753,233970,0
1979-02-20,1.9753,1.9753,1.9419,1.9753,121072,0
1979-02-21,1.9921,2.0337,1.9921,2.0169,84261,0
1979-02-22,2.0087,2.0087,1.9753,1.9753,77719,0
1979-02-23,1.9753,1.9836,1.9419,1.9585,83444,0
1979-02-26,1.9585,1.9753,1.9419,1.9505,49903,0
1979-02-27,1.9505,1.9585,1.9419,1.9505,34358,0
1979-02-28,1.9505,1.9585,1.9419,1.9419,103895,0
1979-03-01,1.9419,1.967,1.9419,1.967,40904,0
1979-03-02,1.967,1.9921,1.967,1.9753,26177,0
1979-03-05,1.9753,1.9921,1.967,1.9836,76086,0
1979-03-06,1.9921,2.0337,1.9921,2.0337,56447,0
1979-03-07,2.0337,2.0836,2.0251,2.0504,77719,0
1979-03-08,2.0504,2.0668,2.0337,2.0668,58899,0
1979-03-09,2.0419,2.0419,2.0169,2.0169,133345,0
1979-03-12,2.0169,2.0337,1.9753,2.0169,30269,0
1979-03-13,2.0169,2.0504,2.0087,2.0504,61354,0
1979-03-14,2.0337,2.0337,2.0169,2.0169,25361,0
1979-03-15,2.0169,2.0337,2.0169,2.0169,19632,0
1979-03-16,2.0169,2.0337,2.0087,2.0087,491659,0
1979-03-19,2.0087,2.0588,2.0002,2.0419,98987,0
1979-03-20,2.0337,2.0337,2.0002,2.0002,67901,0
1979-03-21,2.0002,2.0337,2.0002,2.0337,58899,0
1979-03-22,2.0251,2.0251,1.9921,1.9921,44990,0
1979-03-23,1.9921,2.0087,1.9753,1.9753,190610,0
1979-03-26,1.9753,1.9921,1.9753,1.9836,29448,0
1979-03-27,1.9836,1.9836,1.967,1.967,94078,0
1979-03-28,1.967,1.9836,1.9505,1.967,262601,0
1979-03-29,1.967,1.967,1.9505,1.967,92441,0
1979-03-30,1.967,1.967,1.9505,1.9505,34358,0
1979-04-02,1.9505,1.9585,1.9505,1.9585,63812,0
1979-04-03,1.9585,1.9753,1.9505,1.967,220877,0
1979-04-04,1.9753,2.0002,1.9753,1.9836,85898,0
1979-04-05,1.9836,2.0002,1.9753,2.0002,351772,0
1979-04-06,2.0002,2.0169,1.9921,2.0002,110439,0
1979-04-09,2.0002,2.0251,1.9921,2.0251,64629,0
1979-04-10,2.0337,2.0753,2.0337,2.0668,110439,0
1979-04-11,2.0668,2.0668,2.0337,2.0337,116166,0
1979-04-12,2.0337,2.0419,2.0251,2.0251,79356,0
1979-04-16,2.0337,2.0668,2.0337,2.0337,81806,0
1979-04-17,2.0337,2.0337,2.0251,2.0337,80987,0
1979-04-18,2.0337,2.0419,2.0337,2.0337,44990,0
1979-04-19,2.0337,2.0419,2.0251,2.0251,40083,0
1979-04-20,2.0169,2.0169,2.0002,2.0169,272418,0
1979-04-23,2.0169,2.0169,2.0002,2.0002,50721,0
1979-04-24,2.0002,2.0169,2.0002,2.0087,60540,0
1979-04-25,2.0087,2.0169,2.0002,2.0002,59716,0
1979-04-26,2.0002,2.0169,2.0002,2.0002,49903,0
1979-04-27,2.0002,2.0169,1.9921,2.0169,86715,0
1979-04-30,2.0169,2.0169,2.0002,2.0002,40083,0
1979-05-01,2.0002,2.0169,2.0002,2.0087,196338,0
1979-05-02,2.0087,2.0087,1.9921,2.0002,63812,0
1979-05-03,2.0002,2.0588,1.9921,2.0002,65447,0
1979-05-04,2.0002,2.0087,1.9921,2.0002,40083,0
1979-05-07,2.0002,2.0002,1.9753,1.9921,41721,0
1979-05-08,1.9921,1.9921,1.9753,1.9753,36811,0
1979-05-09,1.9753,2.0002,1.9753,2.0002,23723,0
1979-05-10,2.0002,2.0169,1.9921,2.0169,96530,0
1979-05-11,2.0169,2.0169,2.0002,2.0087,34358,0
1979-05-14,2.0087,2.0169,2.0002,2.0169,17997,0
1979-05-15,2.0169,2.0169,2.0002,2.0002,46627,0
1979-05-16,2.0002,2.0169,2.0002,2.0169,26177,0
1979-05-17,2.0169,2.0251,2.0087,2.0251,57266,0
1979-05-18,2.0251,2.0251,2.0002,2.0169,123527,0
1979-05-21,2.0169,2.0251,2.0002,2.0087,84261,0
1979-05-22,2.0087,2.0836,2.0087,2.0087,46627,0
1979-05-23,2.0087,2.0419,2.0087,2.0087,282233,0
1979-05-24,2.0087,2.0337,2.0087,2.0251,51540,0
1979-05-25,2.0251,2.0337,2.0087,2.0337,62994,0
1979-05-29,2.0337,2.0337,2.0087,2.0169,72806,0
1979-05-30,2.0169,2.0251,2.0002,2.0002,39264,0
1979-05-31,2.0002,2.0169,1.9921,2.0002,110439,0
1979-06-01,2.0002,2.0002,1.9921,2.0002,61354,0
1979-06-04,2.0002,2.0002,1.9836,2.0002,16357,0
1979-06-05,2.0002,2.0337,1.9921,2.0251,103078,0
1979-06-06,2.0251,2.0337,2.0002,2.0337,64629,0
1979-06-07,2.0337,2.0504,2.0337,2.0337,253601,0
1979-06-08,2.0337,2.0504,2.0337,2.0419,170978,0
1979-06-11,2.0002,2.0002,1.9753,2.0002,126801,0
1979-06-12,2.0002,2.0169,1.9921,2.0169,80171,0
1979-06-13,2.0251,2.0419,2.0251,2.0337,269145,0
1979-06-14,2.0337,2.0337,2.0251,2.0337,22088,0
1979-06-15,2.0337,2.0337,2.0087,2.0337,679818,0
1979-06-18,2.0251,2.0251,2.0002,2.0087,29448,0
1979-06-19,2.0087,2.0169,2.0002,2.0002,47446,0
1979-06-20,2.0002,2.0002,1.9753,2.0002,51540,0
1979-06-21,2.0002,2.0169,1.9921,2.0087,181611,0
1979-06-22,2.0087,2.0251,2.0002,2.0002,188157,0
1979-06-25,2.0002,2.0169,1.9921,2.0087,95714,0
1979-06-26,2.0087,2.0251,2.0002,2.0251,66263,0
1979-06-27,2.0251,2.0836,2.0251,2.0836,242150,0
1979-06-28,2.0918,2.1252,2.0918,2.1085,162796,0
1979-06-29,2.1085,2.1337,2.1005,2.1085,162796,0
1979-07-02,2.1085,2.1252,2.0668,2.1085,164432,0
1979-07-03,2.1085,2.1252,2.1005,2.1085,37633,0
1979-07-05,2.1085,2.1252,2.1005,2.1085,34358,0
1979-07-06,2.1085,2.1337,2.1005,2.1252,40904,0
1979-07-09,2.1252,2.1755,2.1252,2.1501,256875,0
1979-07-10,2.1501,2.1501,2.1252,2.1252,60540,0
1979-07-11,2.1252,2.1501,2.1252,2.1419,71991,0
1979-07-12,2.1419,2.1755,2.1252,2.1755,298595,0
1979-07-13,2.1755,2.1838,2.1667,2.1755,85078,0
1979-07-16,2.1755,2.1755,2.1589,2.1755,42537,0
1979-07-17,2.1755,2.1755,2.1419,2.1501,101438,0
1979-07-18,2.1501,2.1589,2.1252,2.1501,74441,0
1979-07-19,2.1501,2.1589,2.1252,2.1501,357494,0
1979-07-20,2.1501,2.1589,2.1337,2.1337,26177,0
1979-07-23,2.1337,2.1501,2.1252,2.1419,31900,0
1979-07-24,2.1419,2.1667,2.1252,2.1589,213515,0
1979-07-25,2.1589,2.1667,2.1419,2.1589,30269,0
1979-07-26,2.1589,2.1755,2.1337,2.1589,60540,0
1979-07-27,2.1589,2.1755,2.1337,2.1589,28632,0
1979-07-30,2.1589,2.1838,2.1589,2.1838,31085,0
1979-07-31,2.1838,2.2501,2.1838,2.2501,120257,0
1979-08-01,2.2501,2.2836,2.2501,2.2668,164432,0
1979-08-02,2.2836,2.3086,2.2836,2.3086,189792,0
1979-08-03,2.3004,2.3004,2.2836,2.3004,53994,0
1979-08-06,2.2836,2.2836,2.2335,2.2501,63812,0
1979-08-07,2.2668,2.3086,2.2668,2.3086,98168,0
1979-08-08,2.3086,2.3419,2.3086,2.3336,251150,0
1979-08-09,2.3086,2.3086,2.2836,2.2836,69535,0
1979-08-10,2.2836,2.3004,2.2668,2.2836,42537,0
1979-08-13,2.2836,2.3086,2.2586,2.3086,48268,0
1979-08-14,2.3086,2.3086,2.3004,2.3086,70353,0
1979-08-15,2.3086,2.3171,2.2836,2.2836,115346,0
1979-08-16,2.2836,2.2836,2.2501,2.2668,148070,0
1979-08-17,2.2501,2.2501,2.2335,2.2501,35176,0
1979-08-20,2.2501,2.2501,2.2085,2.2256,94894,0
1979-08-21,2.2256,2.2422,2.2004,2.2169,51540,0
1979-08-22,2.2169,2.2501,2.2169,2.2335,47446,0
1979-08-23,2.2256,2.2256,2.1838,2.192,63812,0
1979-08-24,2.192,2.2004,2.1589,2.2004,179978,0
1979-08-27,2.1838,2.1838,2.1501,2.1838,208609,0
1979-08-28,2.1838,2.2169,2.1838,2.2169,44177,0
1979-08-29,2.2169,2.2256,2.2085,2.2169,45809,0
1979-08-30,2.2169,2.2335,2.2085,2.2335,53174,0
1979-08-31,2.2335,2.2335,2.2085,2.2169,29448,0
1979-09-04,2.2169,2.2422,2.2169,2.2422,41721,0
1979-09-05,2.2169,2.2169,2.1838,2.2004,94078,0
1979-09-06,2.2004,2.2169,2.1838,2.2169,57266,0
1979-09-07,2.2169,2.2256,2.2085,2.2256,69535,0
1979-09-10,2.2004,2.2004,2.1667,2.1838,58083,0
1979-09-11,2.1838,2.1838,2.1589,2.1589,201247,0
1979-09-12,2.1589,2.2085,2.1589,2.1589,41721,0
1979-09-13,2.1589,2.1589,2.1337,2.1337,62172,0
1979-09-14,2.1337,2.1589,2.1337,2.1501,40904,0
1979-09-17,2.1501,2.1501,2.1169,2.1337,89171,0
1979-09-18,2.1337,2.1419,2.1169,2.1169,60540,0
1979-09-19,2.1169,2.1252,2.1005,2.1085,27811,0
1979-09-20,2.1005,2.1005,2.0753,2.1005,354226,0
1979-09-21,2.1005,2.1085,2.0753,2.0918,83444,0
1979-09-24,2.0918,2.0918,2.0588,2.0668,122710,0
1979-09-25,2.0588,2.0588,2.0337,2.0337,95714,0
1979-09-26,2.0668,2.0918,2.0668,2.0668,107165,0
1979-09-27,2.0668,2.0753,2.0588,2.0668,49903,0
1979-09-28,2.0668,2.0836,2.0588,2.0588,75262,0
1979-10-01,2.0588,2.0836,2.0504,2.0504,77719,0
1979-10-02,2.0504,2.0668,2.0337,2.0668,125984,0
1979-10-03,2.0668,2.0668,2.0504,2.0504,48268,0
1979-10-04,2.0504,2.0668,2.0504,2.0504,319865,0
1979-10-05,2.0504,2.0753,2.0504,2.0753,157071,0
1979-10-08,2.0753,2.0753,2.0504,2.0504,116166,0
1979-10-09,2.0337,2.0337,1.9086,1.9419,462211,0
1979-10-10,1.9419,1.9419,1.8836,1.9419,748535,0
1979-10-11,1.9419,1.9585,1.9336,1.9336,317410,0
1979-10-12,1.9419,1.967,1.9419,1.9505,213515,0
1979-10-15,1.9505,1.9505,1.9086,1.9505,166887,0
1979-10-16,1.9505,1.9505,1.9253,1.9419,112075,0
1979-10-17,1.9419,1.9419,1.9253,1.9253,89988,0
1979-10-18,1.9253,1.9336,1.8836,1.8918,56447,0
1979-10-19,1.8836,1.8836,1.8334,1.8334,189792,0
1979-10-22,1.8168,1.8168,1.7835,1.8168,909701,0
1979-10-23,1.8168,1.8251,1.8003,1.8003,67901,0
1979-10-24,1.8003,1.9005,1.7918,1.8836,135799,0
1979-10-25,1.8836,1.8918,1.8168,1.8168,47446,0
1979-10-26,1.8334,1.867,1.8334,1.867,87536,0
1979-10-29,1.867,1.9086,1.8504,1.8588,87536,0
1979-10-30,1.8588,1.8836,1.8418,1.8836,82623,0
1979-10-31,1.8836,1.8836,1.8504,1.8836,94894,0
1979-11-01,1.8836,1.8836,1.8588,1.8751,93260,0
1979-11-02,1.8751,1.8836,1.8504,1.8588,67082,0
1979-11-05,1.8588,1.8588,1.8418,1.8588,67082,0
1979-11-06,1.8588,1.867,1.8504,1.867,26177,0
1979-11-07,1.8504,1.8504,1.8334,1.8334,130074,0
1979-11-08,1.8418,1.8504,1.8418,1.8504,43357,0
1979-11-09,1.8504,1.8836,1.8504,1.867,35176,0
1979-11-12,1.8751,1.8918,1.8751,1.8836,24542,0
1979-11-13,1.8836,1.9005,1.8836,1.9005,82623,0
1979-11-14,1.8836,1.8836,1.867,1.8836,282233,0
1979-11-15,1.8836,1.8836,1.867,1.8836,242966,0
1979-11-16,1.8588,1.8588,1.8168,1.8168,88350,0
1979-11-19,1.8168,1.8334,1.8087,1.8168,221693,0
1979-11-20,1.8168,1.8334,1.8168,1.8168,41721,0
1979-11-21,1.8168,1.8334,1.8168,1.8334,133345,0
1979-11-23,1.8334,1.8334,1.8168,1.8334,71991,0
1979-11-26,1.8334,1.8836,1.8168,1.8836,423763,0
1979-11-27,1.8836,1.9169,1.8751,1.8836,112894,0
1979-11-28,1.8836,1.8836,1.8504,1.8836,102257,0
1979-11-29,1.8836,1.8836,1.867,1.8836,86715,0
1979-11-30,1.8751,1.8751,1.8504,1.8504,98987,0
1979-12-03,1.8504,1.8751,1.8504,1.867,151346,0
1979-12-04,1.867,1.8836,1.8418,1.8751,141528,0
1979-12-05,1.8751,1.9336,1.8504,1.8751,531749,0
1979-12-06,1.8751,1.8751,1.8504,1.8588,144799,0
1979-12-07,1.8588,1.8836,1.8588,1.8588,116166,0
1979-12-10,1.8588,1.8588,1.8334,1.8418,283869,0
1979-12-11,1.8168,1.8168,1.7918,1.8087,189792,0
1979-12-12,1.8087,1.8418,1.7918,1.8334,368953,0
1979-12-13,1.8334,1.8504,1.8251,1.8251,166071,0
1979-12-14,1.8251,1.8251,1.8168,1.8251,172615,0
1979-12-17,1.8251,1.8504,1.8168,1.8168,188157,0
1979-12-18,1.8168,1.8418,1.8168,1.8251,176703,0
1979-12-19,1.8251,1.8418,1.8168,1.8168,197154,0
1979-12-20,1.8168,1.8334,1.8168,1.8168,170159,0
1979-12-21,1.8168,1.8334,1.8168,1.8334,51540,0
1979-12-24,1.8334,1.8504,1.8168,1.8334,57266,0
1979-12-26,1.8504,1.8836,1.8504,1.867,87536,0
1979-12-27,1.867,1.8836,1.8504,1.8751,54812,0
1979-12-28,1.8751,1.9086,1.8751,1.9005,124344,0
1979-12-31,1.9005,1.9169,1.8836,1.9169,128435,0
1980-01-02,1.9169,1.9169,1.8751,1.8918,255238,0
1980-01-03,1.8918,1.9086,1.8588,1.8918,293688,0
1980-01-04,1.9005,1.9253,1.9005,1.9086,57266,0
1980-01-07,1.9086,1.9169,1.8918,1.9086,41721,0
1980-01-08,1.9253,1.9753,1.9253,1.9753,71172,0
1980-01-09,1.9753,1.9921,1.9505,1.9505,115346,0
1980-01-10,1.9505,1.967,1.9253,1.9505,87536,0
1980-01-11,1.9505,2.0002,1.9419,2.0002,509658,0
1980-01-14,2.0251,2.1252,2.0251,2.1005,1155117,0
1980-01-15,2.1005,2.1337,2.1005,2.1169,206972,0
1980-01-16,2.1169,2.1419,2.0918,2.1169,139071,0
1980-01-17,2.1005,2.1005,2.0753,2.0836,107165,0
1980-01-18,2.0753,2.0753,2.0169,2.0337,106349,0
1980-01-21,2.0337,2.0668,2.0337,2.0588,126801,0
1980-01-22,2.0588,2.0668,2.0169,2.0504,575924,0
1980-01-23,2.0504,2.0836,2.0169,2.0836,145619,0
1980-01-24,2.0836,2.1005,2.0668,2.0668,188157,0
1980-01-25,2.0668,2.0668,2.0337,2.0504,40904,0
1980-01-28,2.0504,2.0668,2.0337,2.0504,38447,0
1980-01-29,2.0504,2.0668,2.0251,2.0337,78535,0
1980-01-30,2.0419,2.0668,2.0419,2.0419,31900,0
1980-01-31,2.0419,2.0668,2.0169,2.0169,125984,0
1980-02-01,2.0169,2.0251,2.0002,2.0251,71172,0
1980-02-04,2.0251,2.0836,2.0169,2.0668,102257,0
1980-02-05,2.0337,2.0337,2.0002,2.0251,254420,0
1980-02-06,2.0251,2.0337,2.0002,2.0087,332955,0
1980-02-07,2.0087,2.0337,2.0087,2.0169,57266,0
1980-02-08,2.0169,2.0668,2.0169,2.0504,103895,0
1980-02-11,2.0504,2.0588,2.0419,2.0588,112894,0
1980-02-12,2.0504,2.0504,2.0169,2.0337,157891,0
1980-02-13,2.0337,2.0504,2.0337,2.0337,67901,0
1980-02-14,2.0337,2.0918,2.0169,2.0668,93260,0
1980-02-15,2.0668,2.0668,2.0002,2.0169,814801,0
1980-02-19,2.0169,2.0337,2.0002,2.0169,175065,0
1980-02-20,2.0169,2.0588,2.0169,2.0588,184884,0
1980-02-21,2.0588,2.0588,2.0337,2.0337,113711,0
1980-02-22,2.0337,2.0918,2.0002,2.0251,445848,0
1980-02-25,1.9921,1.9921,1.9005,1.9253,278144,0
1980-02-26,1.9253,1.9505,1.9253,1.9419,59716,0
1980-02-27,1.9419,1.9753,1.9336,1.9585,137433,0
1980-02-28,1.9585,1.9585,1.9419,1.9505,89988,0
1980-02-29,1.9505,1.9753,1.9419,1.9753,174247,0
1980-03-03,1.9753,2.0002,1.9585,1.9753,59716,0
1980-03-04,1.967,1.967,1.9419,1.9585,394310,0
1980-03-05,1.9505,1.9505,1.9005,1.9005,85898,0
1980-03-06,1.8836,1.8836,1.8504,1.8504,127618,0
1980-03-07,1.8504,1.8836,1.8087,1.867,161978,0
1980-03-10,1.8504,1.8504,1.7918,1.8334,90808,0
1980-03-11,1.8334,1.8418,1.8168,1.8334,117800,0
1980-03-12,1.8334,1.8504,1.8087,1.8168,149709,0
1980-03-13,1.8168,1.8334,1.8087,1.8251,133345,0
1980-03-14,1.8251,1.8334,1.8087,1.8334,85898,0
1980-03-17,1.8168,1.8168,1.7753,1.7835,76086,0
1980-03-18,1.7835,1.8087,1.7835,1.7918,77719,0
1980-03-19,1.8087,1.8251,1.8087,1.8168,49085,0
1980-03-20,1.8168,1.8168,1.8003,1.8087,22906,0
1980-03-21,1.8087,1.8504,1.8087,1.8504,117800,0
1980-03-24,1.8334,1.8334,1.8003,1.8003,109619,0
1980-03-25,1.8003,1.8087,1.7918,1.7918,87536,0
1980-03-26,1.7918,1.8168,1.7835,1.8087,38447,0
1980-03-27,1.8003,1.8003,1.7419,1.7918,75262,0
1980-03-28,1.7918,1.7918,1.7419,1.7753,102257,0
1980-03-31,1.7918,1.8334,1.7918,1.8251,67082,0
1980-04-01,1.8251,1.8588,1.7918,1.8087,152980,0
1980-04-02,1.8168,1.8751,1.8168,1.8751,71172,0
1980-04-03,1.9086,1.967,1.9086,1.9419,377134,0
1980-04-07,1.9419,1.9921,1.9419,1.9585,139887,0
1980-04-08,1.9419,1.9419,1.9253,1.9253,264236,0
1980-04-09,1.9086,1.9086,1.8588,1.9005,220060,0
1980-04-10,1.9005,1.9505,1.9005,1.9419,232330,0
1980-04-11,1.9419,1.9753,1.9336,1.9419,135799,0
1980-04-14,1.9419,1.9419,1.9169,1.9336,22906,0
1980-04-15,1.9169,1.9169,1.8836,1.8836,76899,0
1980-04-16,1.9005,1.9169,1.9005,1.9169,36811,0
1980-04-17,1.9086,1.9086,1.8836,1.8836,53174,0
1980-04-18,1.8836,1.9086,1.8751,1.8751,33540,0
1980-04-21,1.867,1.867,1.8087,1.8251,101438,0
1980-04-22,1.8251,1.8836,1.8087,1.8836,148889,0
1980-04-23,1.8836,1.8836,1.8418,1.8836,160344,0
1980-04-24,1.8836,1.8836,1.8504,1.8751,253601,0
1980-04-25,1.867,1.867,1.8418,1.8504,26177,0
1980-04-28,1.867,1.9005,1.867,1.8836,171791,0
1980-04-29,1.8836,1.9005,1.8836,1.8918,54812,0
1980-04-30,1.8918,1.9169,1.8751,1.9086,103078,0
1980-05-01,1.9169,1.9585,1.9169,1.9419,58899,0
1980-05-02,1.9419,1.9753,1.9336,1.967,60540,0
1980-05-05,1.9921,2.0668,1.9921,2.0668,753444,0
1980-05-06,2.0668,2.1085,2.0337,2.0337,174247,0
1980-05-07,2.0337,2.1005,2.0337,2.0668,586557,0
1980-05-08,2.0668,2.0918,2.0504,2.0668,44177,0
1980-05-09,2.0504,2.0504,2.0251,2.0504,30269,0
1980-05-12,2.0504,2.0504,2.0002,2.0419,32720,0
1980-05-13,2.0419,2.0668,2.0251,2.0337,49085,0
1980-05-14,2.0419,2.0668,2.0419,2.0419,74441,0
1980-05-15,2.0419,2.0588,2.0251,2.0337,44990,0
1980-05-16,2.0337,2.0337,2.0169,2.0337,13908,0
1980-05-19,2.0337,2.1005,2.0337,2.0753,62172,0
1980-05-20,2.0753,2.0753,2.0337,2.0337,103895,0
1980-05-21,2.0337,2.0419,2.0087,2.0251,49085,0
1980-05-22,2.0251,2.0588,2.0002,2.0419,174247,0
1980-05-23,2.0504,2.0836,2.0504,2.0668,137433,0
1980-05-27,2.0668,2.0668,2.0504,2.0504,69535,0
1980-05-28,2.0588,2.0836,2.0588,2.0836,163611,0
1980-05-29,2.0836,2.0918,2.0251,2.0588,131705,0
1980-05-30,2.0504,2.0504,2.0087,2.0504,97350,0
1980-06-02,2.0504,2.0753,2.0251,2.0337,130074,0
1980-06-03,2.0337,2.0588,2.0337,2.0504,122710,0
1980-06-04,2.0504,2.1005,2.0419,2.1005,173433,0
1980-06-05,2.1005,2.1252,2.1005,2.1005,116166,0
1980-06-06,2.1005,2.2004,2.0918,2.2004,249513,0
1980-06-09,2.1419,2.1419,2.0836,2.1005,182428,0
1980-06-10,2.1005,2.1337,2.0753,2.1252,134165,0
1980-06-11,2.1252,2.2169,2.1085,2.1667,170159,0
1980-06-12,2.1589,2.1589,2.1085,2.1589,215972,0
1980-06-13,2.1589,2.2501,2.1589,2.2501,238064,0
1980-06-16,2.2256,2.2256,2.1589,2.1755,361590,0
1980-06-17,2.1755,2.1755,2.1501,2.1755,417217,0
1980-06-18,2.1755,2.1755,2.1169,2.1252,157071,0
1980-06-19,2.1169,2.1169,2.0337,2.0588,100622,0
1980-06-20,2.0588,2.0668,2.0337,2.0419,251150,0
1980-06-23,2.0419,2.0753,2.0087,2.0337,675725,0
1980-06-24,2.0419,2.1005,2.0419,2.1005,211062,0
1980-06-25,2.1005,2.1085,2.0753,2.1005,356680,0
1980-06-26,2.1005,2.1085,2.0918,2.1005,959595,0
1980-06-27,2.1005,2.1085,2.0918,2.1005,126801,0
1980-06-30,2.1005,2.1085,2.0588,2.1005,103078,0
1980-07-01,2.1005,2.1005,2.0753,2.1005,107984,0
1980-07-02,2.1005,2.1005,2.0836,2.1005,107984,0
1980-07-03,2.1005,2.1085,2.1005,2.1085,666729,0
1980-07-07,2.1085,2.1252,2.1005,2.1085,175065,0
1980-07-08,2.1085,2.1252,2.0918,2.1085,179978,0
1980-07-09,2.1085,2.1419,2.1005,2.1005,107984,0
1980-07-10,2.1005,2.1419,2.1005,2.1252,47446,0
1980-07-11,2.1252,2.1419,2.1252,2.1252,40904,0
1980-07-14,2.1252,2.2004,2.1252,2.2004,109619,0
1980-07-15,2.2004,2.2085,2.1667,2.1755,350956,0
1980-07-16,2.1755,2.2085,2.1501,2.2085,125984,0
1980-07-17,2.2085,2.2169,2.2004,2.2169,71172,0
1980-07-18,2.2169,2.2422,2.2169,2.2422,154617,0
1980-07-21,2.2422,2.3504,2.2335,2.3504,989869,0
1980-07-22,2.3504,2.3504,2.2668,2.2668,307596,0
1980-07-23,2.2501,2.2501,2.2004,2.2085,135799,0
1980-07-24,2.2169,2.2256,2.2169,2.2169,53174,0
1980-07-25,2.2169,2.2169,2.1838,2.192,221693,0
1980-07-28,2.192,2.2004,2.1755,2.1755,35176,0
1980-07-29,2.1755,2.192,2.1755,2.1838,98987,0
1980-07-30,2.1838,2.192,2.1755,2.192,63812,0
1980-07-31,2.192,2.192,2.1755,2.192,152162,0
1980-08-01,2.192,2.2004,2.1755,2.1755,88350,0
1980-08-04,2.1667,2.1667,2.1252,2.1589,121892,0
1980-08-05,2.1589,2.1589,2.1252,2.1252,21273,0
1980-08-06,2.1252,2.1501,2.1252,2.1419,50721,0
1980-08-07,2.1419,2.1838,2.1337,2.1755,166071,0
1980-08-08,2.1755,2.2004,2.1589,2.1589,152980,0
1980-08-11,2.1501,2.1501,2.1252,2.1501,76899,0
1980-08-12,2.1501,2.1838,2.1501,2.1589,103078,0
1980-08-13,2.1589,2.1589,2.1337,2.1419,89171,0
1980-08-14,2.1419,2.1501,2.1169,2.1501,154617,0
1980-08-15,2.1589,2.2004,2.1589,2.2004,202884,0
1980-08-18,2.2004,2.2004,2.1589,2.1755,180796,0
1980-08-19,2.1667,2.1667,2.1419,2.1667,85078,0
1980-08-20,2.1589,2.1589,2.1419,2.1589,20450,0
1980-08-21,2.1589,2.1755,2.1419,2.1667,78535,0
1980-08-22,2.1667,2.1755,2.1589,2.1755,55629,0
1980-08-25,2.1755,2.192,2.1667,2.1755,29448,0
1980-08-26,2.1755,2.2169,2.1755,2.2004,61354,0
1980-08-27,2.1838,2.1838,2.1589,2.1589,116983,0
1980-08-28,2.1589,2.1755,2.1337,2.1337,138253,0
1980-08-29,2.1337,2.1755,2.1252,2.1501,25361,0
1980-09-02,2.1501,2.1838,2.1501,2.1838,35176,0
1980-09-03,2.2004,2.2586,2.2004,2.2586,152162,0
1980-09-04,2.2586,2.2586,2.2335,2.2335,55629,0
1980-09-05,2.2335,2.2422,2.2169,2.2169,102257,0
1980-09-08,2.2169,2.2422,2.2169,2.2335,76899,0
1980-09-09,2.2085,2.2085,2.1838,2.1838,116166,0
1980-09-10,2.1838,2.2256,2.1838,2.2004,183247,0
1980-09-11,2.2085,2.2422,2.2085,2.2422,303506,0
1980-09-12,2.2422,2.2501,2.2169,2.2335,68719,0
1980-09-15,2.2422,2.2501,2.2422,2.2501,652822,0
1980-09-16,2.2501,2.2501,2.2169,2.2335,238878,0
1980-09-17,2.2422,2.2501,2.2422,2.2422,69535,0
1980-09-18,2.2501,2.2586,2.2501,2.2501,79356,0
1980-09-19,2.2501,2.2501,2.2335,2.2422,263422,0
1980-09-22,2.2422,2.2501,2.1755,2.2335,153798,0
1980-09-23,2.2335,2.2586,2.192,2.2422,168526,0
1980-09-24,2.2422,2.2422,2.1838,2.2256,334591,0
1980-09-25,2.2256,2.2422,2.192,2.192,1943742,0
1980-09-26,2.1589,2.1589,2.0918,2.0918,184884,0
1980-09-29,2.0918,2.0918,2.0588,2.0588,146435,0
1980-09-30,2.0588,2.0836,2.0588,2.0753,33540,0
1980-10-01,2.0668,2.0668,2.0588,2.0588,82623,0
1980-10-02,2.0588,2.0918,2.0588,2.0918,50721,0
1980-10-03,2.1085,2.1419,2.1085,2.1252,101438,0
1980-10-06,2.1337,2.1589,2.1337,2.1501,39264,0
1980-10-07,2.1589,2.1838,2.1589,2.1589,93260,0
1980-10-08,2.1589,2.1667,2.1501,2.1589,83444,0
1980-10-09,2.1589,2.192,2.1589,2.1667,119440,0
1980-10-10,2.1667,2.2256,2.1589,2.1667,103078,0
1980-10-13,2.1667,2.1838,2.1589,2.1838,71991,0
1980-10-14,2.1838,2.2004,2.1589,2.1838,58899,0
1980-10-15,2.1838,2.192,2.1337,2.1501,95714,0
1980-10-16,2.1589,2.1755,2.1589,2.1589,134978,0
1980-10-17,2.1589,2.1755,2.1337,2.1589,191431,0
1980-10-20,2.1589,2.1667,2.1501,2.1589,113711,0
1980-10-21,2.1589,2.1755,2.1589,2.1589,98168,0
1980-10-22,2.1589,2.1589,2.1501,2.1501,62172,0
1980-10-23,2.1501,2.1589,2.1337,2.1337,71172,0
1980-10-24,2.1337,2.1501,2.1252,2.1337,64629,0
1980-10-27,2.1419,2.1755,2.1419,2.1501,94078,0
1980-10-28,2.1501,2.1667,2.1337,2.1589,147256,0
1980-10-29,2.1589,2.1667,2.1337,2.1589,64629,0
1980-10-30,2.1589,2.1667,2.1252,2.1589,156250,0
1980-10-31,2.1589,2.1589,2.1337,2.1589,152162,0
1980-11-03,2.1589,2.1755,2.1501,2.1501,56447,0
1980-11-05,2.1501,2.1755,2.1501,2.1501,124344,0
1980-11-06,2.1501,2.1501,2.0836,2.0836,161163,0
1980-11-07,2.0836,2.1005,2.0668,2.0836,134978,0
1980-11-10,2.0836,2.1085,2.0753,2.1005,129251,0
1980-11-11,2.1085,2.1252,2.1085,2.1252,67901,0
1980-11-12,2.1252,2.1589,2.1085,2.1589,74441,0
1980-11-13,2.1838,2.2422,2.1838,2.2004,169341,0
1980-11-14,2.2004,2.2169,2.1838,2.2085,61354,0
1980-11-17,2.2085,2.2169,2.1501,2.1501,118621,0
1980-11-18,2.1501,2.1667,2.1501,2.1501,75262,0
1980-11-19,2.1501,2.1589,2.0836,2.1005,220877,0
1980-11-20,2.1005,2.1005,2.0504,2.0918,119440,0
1980-11-21,2.0918,2.1005,2.0419,2.0588,652006,0
1980-11-24,2.0588,2.0668,2.0419,2.0668,89988,0
1980-11-25,2.0668,2.1005,2.0668,2.0753,75262,0
1980-11-26,2.0753,2.1005,2.0668,2.0668,52359,0
1980-11-28,2.0668,2.0918,2.0668,2.0668,55629,0
1980-12-01,2.0668,2.0918,2.0419,2.0419,60540,0
1980-12-02,2.0419,2.0588,2.0337,2.0504,66263,0
1980-12-03,2.0504,2.0504,2.0251,2.0337,133345,0
1980-12-04,2.0337,2.0588,2.0337,2.0588,67082,0
1980-12-05,2.0588,2.0588,2.0337,2.0337,71172,0
1980-12-08,2.0337,2.0588,2.0251,2.0419,110439,0
1980-12-09,2.0337,2.0337,2.0002,2.0251,193066,0
1980-12-10,2.0251,2.0588,2.0251,2.0337,67082,0
1980-12-11,2.0337,2.0419,2.0087,2.0337,182428,0
1980-12-12,2.0337,2.0419,2.0251,2.0251,115346,0
1980-12-15,2.0251,2.0504,2.0251,2.0337,67901,0
1980-12-16,2.0337,2.0668,2.0337,2.0588,88350,0
1980-12-17,2.0668,2.1252,2.0668,2.1252,214333,0
1980-12-18,2.1589,2.2169,2.1589,2.1838,754260,0
1980-12-19,2.1838,2.2004,2.1755,2.1838,1563338,0
1980-12-22,2.192,2.2169,2.192,2.2169,391037,0
1980-12-23,2.2169,2.2335,2.1838,2.1838,279779,0
1980-12-24,2.1838,2.192,2.1667,2.192,263422,0
1980-12-26,2.192,2.192,2.1838,2.1838,22906,0
1980-12-29,2.1838,2.2085,2.1667,2.1838,171791,0
1980-12-30,2.1838,2.1838,2.1589,2.1838,386947,0
1980-12-31,2.1838,2.2335,2.1755,2.2335,177521,0
1981-01-02,2.2335,2.2586,2.2169,2.2501,319048,0
1981-01-05,2.2668,2.3919,2.2668,2.3752,233148,0
1981-01-06,2.3752,2.3752,2.3253,2.3419,133345,0
1981-01-07,2.2836,2.2836,2.2004,2.2836,546470,0
1981-01-08,2.2836,2.3086,2.2668,2.3086,290412,0
1981-01-09,2.3086,2.4006,2.3004,2.3837,689637,0
1981-01-12,2.4006,2.4671,2.4006,2.4502,862248,0
1981-01-13,2.4502,2.5004,2.4502,2.4671,274871,0
1981-01-14,2.4671,2.5172,2.4587,2.4837,557107,0
1981-01-15,2.4919,2.542,2.4919,2.5252,873699,0
1981-01-16,2.5252,2.6004,2.5172,2.5336,1412815,0
1981-01-19,2.5336,2.5336,2.4754,2.4919,170159,0
1981-01-20,2.4919,2.5252,2.4754,2.4754,175885,0
1981-01-21,2.4671,2.4671,2.417,2.442,84261,0
1981-01-22,2.442,2.4671,2.4252,2.442,107984,0
1981-01-23,2.442,2.4502,2.4086,2.4502,156250,0
1981-01-26,2.4502,2.4587,2.4006,2.4086,494116,0
1981-01-27,2.4086,2.4502,2.4086,2.442,117800,0
1981-01-28,2.442,2.4587,2.4086,2.4252,518657,0
1981-01-29,2.4252,2.4338,2.4006,2.4086,158706,0
1981-01-30,2.4086,2.4086,2.4006,2.4006,377134,0
1981-02-02,2.4006,2.417,2.3752,2.3837,248694,0
1981-02-03,2.3837,2.4919,2.3752,2.4919,557924,0
1981-02-04,2.4754,2.4754,2.442,2.4671,160344,0
1981-02-05,2.4671,2.5172,2.4671,2.5172,329681,0
1981-02-06,2.5172,2.5252,2.442,2.4502,501476,0
1981-02-09,2.4502,2.4919,2.4338,2.4754,723994,0
1981-02-10,2.4837,2.5672,2.4837,2.542,416399,0
1981-02-11,2.542,2.5586,2.5252,2.542,665094,0
1981-02-12,2.575,2.6004,2.575,2.5838,737083,0
1981-02-13,2.5838,2.5838,2.5586,2.5586,912967,0
1981-02-17,2.5586,2.5586,2.542,2.5586,436034,0
1981-02-18,2.5586,2.5838,2.5586,2.5586,370585,0
1981-02-19,2.5586,2.575,2.5336,2.542,242966,0
1981-02-20,2.542,2.5672,2.542,2.5672,373042,0
1981-02-23,2.5672,2.5918,2.5586,2.5918,574287,0
1981-02-24,2.5918,2.5918,2.5672,2.5918,64629,0
1981-02-25,2.5918,2.6504,2.5918,2.642,1481530,0
1981-02-26,2.6504,2.6587,2.6504,2.6587,417217,0
1981-02-27,2.6587,2.6752,2.642,2.6504,311686,0
1981-03-02,2.6504,2.6504,2.6169,2.6337,160344,0
1981-03-03,2.6255,2.6255,2.6088,2.6169,126801,0
1981-03-04,2.6169,2.6504,2.6169,2.642,542380,0
1981-03-05,2.642,2.6504,2.6169,2.642,165250,0
1981-03-06,2.642,2.6504,2.6169,2.6337,418851,0
1981-03-09,2.6169,2.6169,2.5672,2.6169,347682,0
1981-03-10,2.6169,2.6671,2.6169,2.6587,297780,0
1981-03-11,2.6587,2.6752,2.6504,2.6504,474482,0
1981-03-12,2.6504,2.6752,2.642,2.6587,184069,0
1981-03-13,2.6671,2.7002,2.6671,2.7002,309232,0
1981-03-16,2.7002,2.7504,2.7002,2.7421,660182,0
1981-03-17,2.7504,2.792,2.7504,2.7669,436850,0
1981-03-18,2.7669,2.8587,2.7585,2.8169,637282,0
1981-03-19,2.8169,2.8337,2.8002,2.8256,1380088,0
1981-03-20,2.8256,2.8587,2.8002,2.8002,702722,0
1981-03-23,2.8002,2.8169,2.7585,2.7669,497387,0
1981-03-24,2.7669,2.8169,2.7669,2.7669,813983,0
1981-03-25,2.7669,2.7754,2.7421,2.7754,314956,0
1981-03-26,2.7754,2.7837,2.7504,2.7669,421304,0
1981-03-27,2.7669,2.7669,2.7336,2.7336,341139,0
1981-03-30,2.7336,2.7754,2.7336,2.7669,96530,0
1981-03-31,2.7754,2.8169,2.7754,2.7837,206972,0
1981-04-01,2.7837,2.8423,2.7669,2.8337,328864,0
1981-04-02,2.8337,2.8423,2.7754,2.792,246241,0
1981-04-03,2.792,2.8087,2.7754,2.7754,343592,0
1981-04-06,2.7754,2.792,2.7669,2.7669,458125,0
1981-04-07,2.7669,2.8002,2.7669,2.7754,143983,0
1981-04-08,2.7754,2.8002,2.7669,2.7837,195519,0
1981-04-09,2.7837,2.8337,2.7837,2.8169,360771,0
1981-04-10,2.8169,2.8587,2.8169,2.8337,268327,0
1981-04-13,2.8337,2.8337,2.792,2.8002,248694,0
1981-04-14,2.8002,2.8337,2.8002,2.8169,441760,0
1981-04-15,2.8169,2.8587,2.8002,2.8337,238878,0
1981-04-16,2.8337,2.8838,2.8337,2.867,193882,0
1981-04-20,2.8752,2.8838,2.8752,2.8838,599647,0
1981-04-21,2.8838,2.9003,2.8838,2.8921,129251,0
1981-04-22,2.8921,2.9088,2.8838,2.8838,84261,0
1981-04-23,2.8838,2.9088,2.8838,2.8921,290412,0
1981-04-24,2.8921,2.9587,2.8838,2.9337,277326,0
1981-04-27,2.9337,2.9422,2.9252,2.9252,133345,0
1981-04-28,2.9252,2.9752,2.9252,2.9587,212699,0
1981-04-29,2.9422,2.9422,2.8337,2.9088,223332,0
1981-04-30,2.8921,2.8921,2.8587,2.8587,104711,0
1981-05-01,2.8587,2.8587,2.8087,2.8169,134165,0
1981-05-04,2.8002,2.8002,2.7504,2.8002,199610,0
1981-05-05,2.7669,2.7669,2.7336,2.7669,334591,0
1981-05-06,2.7585,2.7585,2.7002,2.709,278962,0
1981-05-07,2.709,2.7255,2.6752,2.7255,233148,0
1981-05-08,2.7336,2.7754,2.7336,2.7585,364858,0
1981-05-11,2.7585,2.7669,2.7421,2.7504,221693,0
1981-05-12,2.7255,2.7255,2.7002,2.709,170978,0
1981-05-13,2.709,2.7421,2.709,2.7421,242966,0
1981-05-14,2.7421,2.7669,2.7421,2.7669,155434,0
1981-05-15,2.7585,2.7585,2.7336,2.7504,283054,0
1981-05-18,2.7504,2.8002,2.7421,2.8002,440941,0
1981-05-19,2.8169,2.9088,2.8169,2.9088,263422,0
1981-05-20,2.9088,2.9337,2.8752,2.8838,1017684,0
1981-05-21,2.8838,2.8921,2.8752,2.8752,117800,0
1981-05-22,2.8838,2.9752,2.8838,2.9752,198786,0
1981-05-26,2.9752,3.0254,2.9672,2.9839,417217,0
1981-05-27,2.9839,3.0003,2.9587,2.9752,295321,0
1981-05-28,2.9752,3.0003,2.9752,2.9921,203701,0
1981-05-29,3.0003,3.0171,3.0003,3.0171,216787,0
1981-06-01,3.0419,3.0671,3.0419,3.0419,703541,0
1981-06-02,3.0419,3.0671,3.0419,3.0419,135799,0
1981-06-03,3.0254,3.0254,2.9921,3.0003,67082,0
1981-06-04,3.0003,3.0171,2.9337,2.9752,109619,0
1981-06-05,2.9752,3.0171,2.9752,2.9921,100622,0
1981-06-08,2.9921,3.0254,2.9839,2.9921,145619,0
1981-06-09,2.9504,2.9504,2.9252,2.9422,176703,0
1981-06-10,2.9422,3.0338,2.9337,3.0088,726449,0
1981-06-11,3.0254,3.142,3.0254,3.142,1676230,0
1981-06-12,3.142,3.2004,3.1339,3.1838,1155117,0
1981-06-15,3.2084,3.3003,3.2084,3.2084,396766,0
1981-06-16,3.2173,3.2503,3.2173,3.2254,192246,0
1981-06-17,3.2254,3.2254,3.1671,3.2004,305960,0
1981-06-18,3.192,3.192,3.1171,3.1171,202884,0
1981-06-19,3.1171,3.1171,3.0754,3.1087,206972,0
1981-06-22,3.1087,3.1087,3.0171,3.0505,2019821,0
1981-06-23,3.0505,3.0754,3.0171,3.0589,161978,0
1981-06-24,3.0589,3.0754,3.0505,3.0754,368131,0
1981-06-25,3.0754,3.0754,3.0505,3.0505,148889,0
1981-06-26,3.0419,3.0419,2.9921,3.0171,118621,0
1981-06-29,3.0171,3.0419,3.0088,3.0338,76086,0
1981-06-30,3.0338,3.0419,3.0171,3.0254,243787,0
1981-07-01,3.0254,3.0254,3.0171,3.0254,753444,0
1981-07-02,3.0254,3.0254,2.9921,3.0088,208609,0
1981-07-06,2.9839,2.9839,2.8921,2.8921,192246,0
1981-07-07,2.8921,2.9587,2.8337,2.8337,310049,0
1981-07-08,2.8337,2.8921,2.8337,2.8838,148070,0
1981-07-09,2.8921,2.9752,2.8921,2.9587,113711,0
1981-07-10,2.9504,2.9504,2.8921,2.9252,204515,0
1981-07-13,2.9252,2.9252,2.8587,2.8587,224971,0
1981-07-14,2.8587,2.867,2.7669,2.8002,662639,0
1981-07-15,2.8002,2.8921,2.7669,2.8587,316595,0
1981-07-16,2.8587,2.867,2.792,2.8256,332137,0
1981-07-17,2.8256,2.8587,2.8002,2.8337,254420,0
1981-07-20,2.8087,2.8087,2.7669,2.7669,223332,0
1981-07-21,2.7669,2.7669,2.7255,2.7421,134165,0
1981-07-22,2.7421,2.8169,2.7336,2.7421,177521,0
1981-07-23,2.7421,2.7504,2.6837,2.7421,179978,0
1981-07-24,2.7421,2.8256,2.7421,2.792,242150,0
1981-07-27,2.792,2.8423,2.792,2.8337,113711,0
1981-07-28,2.8169,2.8169,2.7754,2.792,65447,0
1981-07-29,2.792,2.8169,2.792,2.8002,62172,0
1981-07-30,2.792,2.792,2.7669,2.792,62994,0
1981-07-31,2.792,2.8002,2.792,2.8002,38447,0
1981-08-03,2.8002,2.8002,2.7255,2.7504,280599,0
1981-08-04,2.7504,2.7669,2.642,2.6671,229055,0
1981-08-05,2.6671,2.7336,2.6671,2.7255,229055,0
1981-08-06,2.7255,2.7504,2.7255,2.7504,99805,0
1981-08-07,2.7504,2.7754,2.7421,2.7669,194701,0
1981-08-10,2.7669,2.792,2.7669,2.7754,64629,0
1981-08-11,2.7837,2.8587,2.7837,2.8423,170978,0
1981-08-12,2.8752,2.9168,2.8752,2.8838,369767,0
1981-08-13,2.8838,2.9088,2.8752,2.8921,45809,0
1981-08-14,2.8921,2.9252,2.8838,2.9252,89988,0
1981-08-17,2.9088,2.9088,2.8337,2.8337,218424,0
1981-08-18,2.8337,2.8337,2.792,2.792,117800,0
1981-08-19,2.792,2.792,2.7585,2.7669,66263,0
1981-08-20,2.7669,2.8256,2.7585,2.8002,36811,0
1981-08-21,2.792,2.792,2.7754,2.792,53174,0
1981-08-24,2.792,2.792,2.7255,2.7255,186517,0
1981-08-25,2.6752,2.6752,2.6169,2.6752,151346,0
1981-08-26,2.6752,2.6837,2.6587,2.6752,54812,0
1981-08-27,2.6752,2.692,2.6587,2.6837,16357,0
1981-08-28,2.6837,2.7421,2.6752,2.7255,55629,0
1981-08-31,2.7255,2.7421,2.6752,2.709,259326,0
1981-09-01,2.709,2.709,2.6587,2.6837,170978,0
1981-09-02,2.6837,2.6837,2.6671,2.6837,22906,0
1981-09-03,2.6837,2.7002,2.5672,2.5672,98987,0
1981-09-04,2.5672,2.5672,2.5004,2.5501,95714,0
1981-09-08,2.5501,2.5501,2.5085,2.5085,184069,0
1981-09-09,2.4754,2.4754,2.4502,2.4671,94894,0
1981-09-10,2.4837,2.5501,2.4837,2.542,272418,0
1981-09-11,2.542,2.6504,2.5004,2.6504,604554,0
1981-09-14,2.6337,2.6337,2.5586,2.6169,272418,0
1981-09-15,2.6169,2.6504,2.5838,2.6088,773897,0
1981-09-16,2.6088,2.6255,2.6088,2.6169,155434,0
1981-09-17,2.6169,2.6504,2.5586,2.5672,767350,0
1981-09-18,2.5672,2.6169,2.5672,2.6169,193882,0
1981-09-21,2.6169,2.709,2.6088,2.7002,282233,0
1981-09-22,2.7002,2.7002,2.6504,2.6504,421304,0
1981-09-23,2.6504,2.6504,2.542,2.6504,196338,0
1981-09-24,2.6504,2.6837,2.6088,2.6169,277326,0
1981-09-25,2.6169,2.6169,2.5172,2.6169,1495436,0
1981-09-28,2.5918,2.5918,2.5252,2.575,508023,0
1981-09-29,2.575,2.6004,2.5586,2.5838,399217,0
1981-09-30,2.5838,2.6004,2.5672,2.5838,253601,0
1981-10-01,2.5838,2.6504,2.5838,2.6504,187339,0
1981-10-02,2.6587,2.7421,2.6587,2.709,607010,0
1981-10-05,2.7421,2.7754,2.7421,2.7421,127618,0
1981-10-06,2.7421,2.7585,2.7002,2.7336,166887,0
1981-10-07,2.7336,2.7837,2.717,2.7754,70353,0
1981-10-08,2.8002,2.8921,2.8002,2.867,179156,0
1981-10-09,2.9003,2.9337,2.9003,2.9252,492477,0
1981-10-12,2.9252,2.9337,2.9168,2.9168,120257,0
1981-10-13,2.9168,2.9752,2.9168,2.9504,152162,0
1981-10-14,2.9504,2.9504,2.9088,2.9088,312501,0
1981-10-15,2.9088,2.9252,2.8752,2.8921,506385,0
1981-10-16,2.8921,2.9252,2.867,2.867,134978,0
1981-10-19,2.867,2.867,2.8503,2.8587,69535,0
1981-10-20,2.8587,2.8587,2.8337,2.8423,39264,0
1981-10-21,2.8337,2.8337,2.8087,2.8087,58083,0
1981-10-22,2.8002,2.8002,2.7669,2.792,136614,0
1981-10-23,2.792,2.8087,2.7837,2.8002,76086,0
1981-10-26,2.8002,2.8337,2.7754,2.8337,73626,0
1981-10-27,2.8337,2.8838,2.8169,2.8587,282233,0
1981-10-28,2.8587,2.8921,2.8423,2.8838,76899,0
1981-10-29,2.8838,2.9003,2.8838,2.8838,53174,0
1981-10-30,2.9088,2.9337,2.9088,2.9252,130893,0
1981-11-02,2.9422,2.9839,2.9422,2.9422,121072,0
1981-11-03,2.9422,2.9587,2.9252,2.9422,454034,0
1981-11-04,2.9422,2.9422,2.9252,2.9252,145619,0
1981-11-05,2.9252,2.9839,2.9252,2.9672,172615,0
1981-11-06,2.9672,3.0171,2.9587,3.0171,434397,0
1981-11-09,3.0171,3.0419,2.9921,3.0419,200428,0
1981-11-10,3.0419,3.1087,3.0419,3.0838,872883,0
1981-11-11,3.0838,3.0838,3.0589,3.0838,164432,0
1981-11-12,3.0838,3.1087,3.0171,3.0171,553017,0
1981-11-13,3.0171,3.0505,2.9252,2.9337,157071,0
1981-11-16,2.9337,2.9337,2.8587,2.8921,283869,0
1981-11-17,2.8921,2.8921,2.8587,2.8587,33540,0
1981-11-18,2.8503,2.8503,2.8256,2.8337,1821028,0
1981-11-19,2.8337,2.8503,2.8169,2.8169,58083,0
1981-11-20,2.8256,2.8587,2.8256,2.8587,65447,0
1981-11-23,2.8587,2.9003,2.8587,2.8587,683089,0
1981-11-24,2.8587,2.9088,2.8587,2.8838,109619,0
1981-11-25,2.8921,2.9587,2.8921,2.9504,642188,0
1981-11-27,2.9504,2.9504,2.9252,2.9252,194701,0
1981-11-30,2.9252,2.9252,2.8921,2.9168,61354,0
1981-12-01,2.9168,2.9252,2.8921,2.9003,115346,0
1981-12-02,2.8921,2.8921,2.8169,2.8337,165250,0
1981-12-03,2.8337,2.8337,2.8087,2.8337,201247,0
1981-12-04,2.8423,2.8838,2.8423,2.8838,389405,0
1981-12-07,2.8587,2.8587,2.8337,2.8503,58899,0
1981-12-08,2.8337,2.8337,2.8256,2.8337,30269,0
1981-12-09,2.8337,2.8337,2.7421,2.8337,118621,0
1981-12-10,2.8256,2.8256,2.8002,2.8256,66263,0
1981-12-11,2.8169,2.8169,2.792,2.8169,94894,0
1981-12-14,2.792,2.792,2.7585,2.7669,206972,0
1981-12-15,2.7669,2.792,2.7669,2.7837,112894,0
1981-12-16,2.7837,2.8002,2.7255,2.7504,68719,0
1981-12-17,2.7504,2.7754,2.717,2.7754,53994,0
1981-12-18,2.7754,2.8087,2.7336,2.8087,512931,0
1981-12-21,2.8087,2.8087,2.7754,2.8002,456484,0
1981-12-22,2.8002,2.8002,2.7669,2.792,65447,0
1981-12-23,2.792,2.792,2.7669,2.792,103078,0
1981-12-24,2.792,2.8002,2.7754,2.8002,27811,0
1981-12-28,2.8002,2.8169,2.8002,2.8169,62994,0
1981-12-29,2.8169,2.8169,2.792,2.8169,195519,0
1981-12-30,2.8169,2.8169,2.792,2.8169,84261,0
1981-12-31,2.8169,2.8587,2.792,2.8587,104711,0
1982-01-04,2.8587,2.8587,2.8002,2.8423,78535,0
1982-01-05,2.8337,2.8337,2.792,2.8087,149709,0
1982-01-06,2.8002,2.8002,2.7421,2.7504,241332,0
1982-01-07,2.7421,2.7421,2.6504,2.709,614372,0
1982-01-08,2.709,2.717,2.6837,2.717,119440,0
1982-01-11,2.709,2.709,2.6504,2.6504,270783,0
1982-01-12,2.6088,2.6088,2.5672,2.6088,484299,0
1982-01-13,2.6088,2.6255,2.542,2.542,87536,0
1982-01-14,2.542,2.5586,2.5004,2.5252,198786,0
1982-01-15,2.5252,2.6169,2.5252,2.5838,402491,0
1982-01-18,2.5838,2.6088,2.5501,2.6088,150525,0
1982-01-19,2.6088,2.642,2.575,2.575,120257,0
1982-01-20,2.575,2.575,2.5501,2.5672,106349,0
1982-01-21,2.5586,2.5586,2.5501,2.5586,55629,0
1982-01-22,2.5586,2.5586,2.4919,2.5085,536657,0
1982-01-25,2.5085,2.5085,2.442,2.4919,190610,0
1982-01-26,2.4919,2.5252,2.4671,2.4671,467117,0
1982-01-27,2.4671,2.5085,2.4671,2.4837,310865,0
1982-01-28,2.4837,2.5672,2.4671,2.5672,494116,0
1982-01-29,2.5838,2.6504,2.5838,2.6255,412305,0
1982-02-01,2.6255,2.6337,2.5672,2.5672,621733,0
1982-02-02,2.5672,2.5838,2.5586,2.5672,156250,0
1982-02-03,2.5672,2.5838,2.5501,2.5501,82623,0
1982-02-04,2.5501,2.5672,2.5336,2.5672,137433,0
1982-02-05,2.5838,2.692,2.5838,2.692,80987,0
1982-02-08,2.6671,2.6671,2.6255,2.6255,62172,0
1982-02-09,2.6255,2.6337,2.6169,2.6255,116983,0
1982-02-10,2.642,2.709,2.642,2.692,56447,0
1982-02-11,2.7002,2.792,2.7002,2.7754,170159,0
1982-02-12,2.7754,2.8256,2.7754,2.7837,157071,0
1982-02-16,2.7585,2.7585,2.709,2.7336,413125,0
1982-02-17,2.7336,2.7421,2.709,2.7255,67082,0
1982-02-18,2.7421,2.7669,2.7421,2.7504,188975,0
1982-02-19,2.7669,2.8002,2.7669,2.792,449123,0
1982-02-22,2.8002,2.8503,2.8002,2.8087,136614,0
1982-02-23,2.8087,2.8423,2.792,2.8337,341958,0
1982-02-24,2.8337,2.8587,2.8337,2.8587,701902,0
1982-02-25,2.8587,2.9252,2.8587,2.9168,696179,0
1982-02-26,2.9168,2.9168,2.8921,2.8921,116983,0
1982-03-01,2.8921,2.9252,2.8921,2.9252,274055,0
1982-03-02,2.9252,2.9504,2.9168,2.9337,615189,0
1982-03-03,2.9337,2.9337,2.8921,2.9088,477754,0
1982-03-04,2.9088,2.9088,2.867,2.867,404944,0
1982-03-05,2.867,2.8921,2.8587,2.8752,46627,0
1982-03-08,2.8921,2.9337,2.8921,2.9252,376312,0
1982-03-09,2.867,2.867,2.8337,2.8337,132528,0
1982-03-10,2.8337,2.8503,2.8169,2.8169,273236,0
1982-03-11,2.8087,2.8087,2.7837,2.8002,22088,0
1982-03-12,2.7837,2.7837,2.7255,2.7255,73626,0
1982-03-15,2.7255,2.7421,2.6837,2.709,78535,0
1982-03-16,2.692,2.692,2.6587,2.6837,89988,0
1982-03-17,2.6837,2.7002,2.6504,2.6752,40083,0
1982-03-18,2.6752,2.6752,2.6004,2.6504,195519,0
1982-03-19,2.6504,2.6752,2.6504,2.6752,50721,0
1982-03-22,2.6752,2.692,2.6504,2.6752,147256,0
1982-03-23,2.6752,2.7255,2.6752,2.7002,350956,0
1982-03-24,2.7002,2.7255,2.6752,2.6752,323956,0
1982-03-25,2.6752,2.6752,2.6504,2.6587,62994,0
1982-03-26,2.6587,2.6752,2.6587,2.6671,44990,0
1982-03-29,2.6671,2.6671,2.6088,2.6169,260967,0
1982-03-30,2.6169,2.6255,2.6004,2.6169,676547,0
1982-03-31,2.6169,2.6504,2.6004,2.6504,112894,0
1982-04-01,2.6504,2.6504,2.6004,2.6504,286327,0
1982-04-02,2.6504,2.7585,2.6504,2.7504,566106,0
1982-04-05,2.7504,2.7754,2.7255,2.7255,293688,0
1982-04-06,2.7255,2.7504,2.7255,2.7504,121892,0
1982-04-07,2.7585,2.7837,2.7585,2.7669,69535,0
1982-04-08,2.7669,2.8337,2.7585,2.8337,114530,0
1982-04-12,2.8337,2.8423,2.8169,2.8337,247060,0
1982-04-13,2.8337,2.8423,2.8087,2.8256,118621,0
1982-04-14,2.8256,2.8256,2.7669,2.7669,205335,0
1982-04-15,2.7754,2.792,2.7754,2.7754,292868,0
1982-04-16,2.7754,2.7837,2.7421,2.7421,242693,0
1982-04-19,2.7421,2.7585,2.6752,2.7585,91080,0
1982-04-20,2.7585,2.7585,2.7336,2.7504,77442,0
1982-04-21,2.7504,2.8169,2.7336,2.8002,165250,0
1982-04-22,2.8002,2.8587,2.8002,2.8503,59447,0
1982-04-23,2.8503,2.8587,2.8337,2.8337,219242,0
1982-04-26,2.8337,2.8423,2.8169,2.8337,107984,0
1982-04-27,2.8337,2.8423,2.792,2.8169,171791,0
1982-04-28,2.8169,2.8169,2.792,2.792,34905,0
1982-04-29,2.7669,2.7669,2.692,2.7255,122710,0
1982-04-30,2.709,2.709,2.6837,2.7002,95440,0
1982-05-03,2.7002,2.7255,2.6752,2.709,136890,0
1982-05-04,2.709,2.7421,2.6752,2.6752,596645,0
1982-05-05,2.6752,2.7002,2.6504,2.6752,579195,0
1982-05-06,2.6752,2.692,2.6752,2.6752,682272,0
1982-05-07,2.6752,2.6752,2.6169,2.6587,285235,0
1982-05-10,2.6587,2.6752,2.6504,2.6587,61627,0
1982-05-11,2.6587,2.6752,2.6169,2.6169,172881,0
1982-05-12,2.6169,2.6337,2.575,2.5838,399217,0
1982-05-13,2.5838,2.5838,2.5172,2.5586,175613,0
1982-05-14,2.5586,2.575,2.5336,2.5586,70353,0
1982-05-17,2.5586,2.5918,2.5336,2.5586,71991,0
1982-05-18,2.5586,2.5586,2.4754,2.4754,311957,0
1982-05-19,2.4754,2.4837,2.4006,2.4502,599917,0
1982-05-20,2.4671,2.5085,2.4671,2.5085,445573,0
1982-05-21,2.5172,2.5586,2.5172,2.5172,227970,0
1982-05-24,2.5252,2.5586,2.5252,2.542,26177,0
1982-05-25,2.5672,2.6169,2.5672,2.6004,133620,0
1982-05-26,2.6004,2.6004,2.5586,2.575,128709,0
1982-05-27,2.575,2.5918,2.5252,2.5252,48537,0
1982-05-28,2.5172,2.5172,2.4502,2.5172,236151,0
1982-06-01,2.5172,2.5336,2.3587,2.4006,265600,0
1982-06-02,2.4006,2.4837,2.3587,2.4754,148344,0
1982-06-03,2.4754,2.5172,2.4587,2.4837,237785,0
1982-06-04,2.4837,2.4837,2.4006,2.417,245966,0
1982-06-07,2.417,2.4502,2.3752,2.417,127618,0
1982-06-08,2.4338,2.4919,2.4338,2.4919,51810,0
1982-06-09,2.4919,2.4919,2.4252,2.4837,80715,0
1982-06-10,2.4837,2.5336,2.4338,2.4587,108529,0
1982-06-11,2.4837,2.5918,2.4837,2.575,224700,0
1982-06-14,2.5672,2.5672,2.5172,2.5172,108529,0
1982-06-15,2.5252,2.5586,2.5252,2.542,109619,0
1982-06-16,2.542,2.542,2.5172,2.5252,77442,0
1982-06-17,2.5252,2.5336,2.4919,2.5336,94351,0
1982-06-18,2.5252,2.5252,2.4754,2.5172,43631,0
1982-06-21,2.4919,2.4919,2.4338,2.4587,79081,0
1982-06-22,2.4587,2.4837,2.4587,2.4754,152706,0
1982-06-23,2.4754,2.5085,2.4502,2.4587,150525,0
1982-06-24,2.4502,2.4502,2.3752,2.4006,145619,0
1982-06-25,2.3752,2.3752,2.3004,2.3587,136890,0
1982-06-28,2.3587,2.3587,2.3253,2.3504,139616,0
1982-06-29,2.3504,2.3504,2.3253,2.3504,110163,0
1982-06-30,2.3504,2.417,2.3504,2.417,502293,0
1982-07-01,2.417,2.4252,2.3253,2.3419,266143,0
1982-07-02,2.3419,2.3587,2.3419,2.3587,57810,0
1982-07-06,2.3504,2.3504,2.2668,2.2668,357766,0
1982-07-07,2.2668,2.2668,2.1838,2.1838,490841,0
1982-07-08,2.1838,2.2169,2.0836,2.1838,1031865,0
1982-07-09,2.2169,2.2668,2.2169,2.2169,180520,0
1982-07-12,2.2169,2.2169,2.0918,2.1755,472845,0
1982-07-13,2.1755,2.2169,2.1589,2.1838,774989,0
1982-07-14,2.1838,2.192,2.1501,2.1589,202339,0
1982-07-15,2.1589,2.2169,2.1589,2.2169,533930,0
1982-07-16,2.2085,2.2085,2.1755,2.2004,268874,0
1982-07-19,2.2004,2.2169,2.1755,2.1838,146707,0
1982-07-20,2.1838,2.2085,2.1589,2.2004,266691,0
1982-07-21,2.2004,2.2335,2.1755,2.2004,300502,0
1982-07-22,2.2004,2.2335,2.1838,2.1838,197973,0
1982-07-23,2.1838,2.2004,2.1755,2.1755,393217,0
1982-07-26,2.1755,2.192,2.1337,2.1589,188157,0
1982-07-27,2.1589,2.2004,2.1589,2.1838,475028,0
1982-07-28,2.1838,2.192,2.1589,2.192,67082,0
1982-07-29,2.192,2.192,2.1501,2.1755,230698,0
1982-07-30,2.1755,2.2004,2.1755,2.1838,95986,0
1982-08-02,2.2085,2.2422,2.2085,2.2422,254690,0
1982-08-03,2.2422,2.2501,2.2085,2.2085,357225,0
1982-08-04,2.2085,2.2422,2.2004,2.2004,59447,0
1982-08-05,2.2004,2.2169,2.1755,2.2169,224152,0
1982-08-06,2.2169,2.2422,2.2004,2.2085,249783,0
1982-08-09,2.2085,2.3171,2.2004,2.3171,47446,0
1982-08-10,2.2836,2.2836,2.2169,2.2501,49085,0
1982-08-11,2.2501,2.3504,2.2501,2.3419,50721,0
1982-08-12,2.3419,2.3752,2.2586,2.2586,939688,0
1982-08-13,2.2586,2.2836,2.2085,2.2836,428123,0
1982-08-16,2.2836,2.3504,2.2836,2.3086,148889,0
1982-08-17,2.3419,2.417,2.3419,2.417,689906,0
1982-08-18,2.417,2.4919,2.4006,2.4006,992592,0
1982-08-19,2.4006,2.5586,2.3419,2.4006,869884,0
1982-08-20,2.4006,2.5252,2.3752,2.5172,333228,0
1982-08-23,2.5172,2.575,2.5172,2.5672,293413,0
1982-08-24,2.5672,2.5918,2.4006,2.5336,503932,0
1982-08-25,2.5336,2.5586,2.4919,2.5586,72532,0
1982-08-26,2.5586,2.5918,2.5172,2.542,325591,0
1982-08-27,2.5336,2.5336,2.4754,2.4919,265600,0
1982-08-30,2.4919,2.5085,2.4338,2.4754,245422,0
1982-08-31,2.4754,2.5586,2.4502,2.4919,143434,0
1982-09-01,2.4919,2.5336,2.417,2.417,471754,0
1982-09-02,2.417,2.4587,2.4006,2.4338,167432,0
1982-09-03,2.4338,2.4754,2.417,2.417,606463,0
1982-09-07,2.417,2.417,2.3587,2.3587,452122,0
1982-09-08,2.3587,2.4338,2.3587,2.4338,214882,0
1982-09-09,2.4338,2.4587,2.4006,2.417,1251649,0
1982-09-10,2.417,2.4338,2.3587,2.3587,209424,0
1982-09-13,2.3587,2.3837,2.3171,2.3669,149433,0
1982-09-14,2.4006,2.5672,2.4006,2.5252,315773,0
1982-09-15,2.5252,2.642,2.5172,2.6337,514839,0
1982-09-16,2.6752,2.792,2.6752,2.709,777715,0
1982-09-17,2.709,2.7255,2.6752,2.6837,404671,0
1982-09-20,2.6837,2.692,2.642,2.642,323412,0
1982-09-21,2.642,2.7504,2.6337,2.7504,902606,0
1982-09-22,2.7504,2.7669,2.6837,2.7336,202339,0
1982-09-23,2.7336,2.7336,2.6752,2.7336,110710,0
1982-09-24,2.709,2.709,2.642,2.692,156524,0
1982-09-27,2.692,2.709,2.6752,2.709,84535,0
1982-09-28,2.7421,2.8087,2.7421,2.792,529020,0
1982-09-29,2.792,2.8087,2.7336,2.8087,569923,0
1982-09-30,2.8087,2.8423,2.7669,2.8423,271602,0
1982-10-01,2.8169,2.8169,2.7585,2.8087,305960,0
1982-10-04,2.8087,2.8087,2.7504,2.8087,429760,0
1982-10-05,2.8087,2.9504,2.792,2.9088,683911,0
1982-10-06,2.9088,3.0254,2.9088,2.9752,1009501,0
1982-10-07,3.0589,3.142,3.0589,3.0838,613553,0
1982-10-08,3.0838,3.0838,2.9839,3.0838,247602,0
1982-10-11,3.0838,3.2254,3.0419,3.2254,525744,0
1982-10-12,3.2254,3.2254,3.0671,3.1838,409580,0
1982-10-13,3.1838,3.2004,3.092,3.092,572650,0
1982-10-14,3.092,3.1339,2.9672,3.0003,353953,0
1982-10-15,3.0003,3.0838,2.9672,3.0838,772260,0
1982-10-18,3.0838,3.1087,3.0338,3.1087,1303460,0
1982-10-19,3.1087,3.1838,3.1087,3.1087,492477,0
1982-10-20,3.1171,3.2755,3.1171,3.2755,1308917,0
1982-10-21,3.2755,3.3422,3.2503,3.2755,533930,0
1982-10-22,3.2755,3.3588,3.2755,3.3003,312501,0
1982-10-25,3.2589,3.2589,3.1671,3.1838,176157,0
1982-10-26,3.1752,3.1752,3.1087,3.1504,885154,0
1982-10-27,3.1838,3.317,3.1838,3.317,728629,0
1982-10-28,3.317,3.317,3.1838,3.2254,332137,0
1982-10-29,3.2254,3.2254,3.1752,3.2173,226877,0
1982-11-01,3.2173,3.3003,3.1838,3.2921,497387,0
1982-11-02,3.2921,3.3422,3.2921,3.3338,679545,0
1982-11-03,3.3422,3.4587,3.3422,3.4171,427580,0
1982-11-04,3.442,3.5338,3.442,3.4754,657729,0
1982-11-05,3.4754,3.5089,3.4171,3.4672,262332,0
1982-11-08,3.4672,3.4754,3.4171,3.4754,151071,0
1982-11-09,3.4754,3.517,3.4504,3.4754,190336,0
1982-11-10,3.5003,3.5589,3.5003,3.5338,231242,0
1982-11-11,3.5338,3.5754,3.517,3.5754,232876,0
1982-11-12,3.5754,3.634,3.5754,3.634,129251,0
1982-11-15,3.634,3.7256,3.5922,3.7004,363769,0
1982-11-16,3.6586,3.6586,3.5256,3.5589,355588,0
1982-11-17,3.5589,3.5671,3.517,3.5589,346861,0
1982-11-18,3.5589,3.5754,3.5089,3.5589,353407,0
1982-11-19,3.5589,3.584,3.5338,3.5338,343592,0
1982-11-22,3.5338,3.5506,3.4587,3.4587,209424,0
1982-11-23,3.4587,3.4924,3.3837,3.4171,206698,0
1982-11-24,3.4171,3.442,3.3588,3.3922,462484,0
1982-11-26,3.3837,3.3837,3.3003,3.3422,169614,0
1982-11-29,3.3422,3.3672,3.3003,3.3422,283595,0
1982-11-30,3.3422,3.3588,3.2755,3.3091,281417,0
1982-12-01,3.317,3.4171,3.317,3.4003,1256012,0
1982-12-02,3.4003,3.4672,3.3922,3.4171,285235,0
1982-12-03,3.4171,3.4672,3.4003,3.4171,142888,0
1982-12-06,3.4171,3.5003,3.4003,3.4924,421580,0
1982-12-07,3.4924,3.4924,3.4504,3.4587,278144,0
1982-12-08,3.4504,3.4504,3.3837,3.3837,260691,0
1982-12-09,3.3338,3.3338,3.2755,3.317,171247,0
1982-12-10,3.317,3.317,3.2423,3.2423,341958,0
1982-12-13,3.2423,3.2589,3.2254,3.2503,381762,0
1982-12-14,3.2503,3.3003,3.2004,3.2004,959327,0
1982-12-15,3.2004,3.2004,3.0838,3.1339,275417,0
1982-12-16,3.1339,3.142,3.1171,3.142,927148,0
1982-12-17,3.142,3.2589,3.1339,3.2423,294505,0
1982-12-20,3.2423,3.2921,3.2337,3.2589,427580,0
1982-12-21,3.2423,3.2423,3.1838,3.2004,80715,0
1982-12-22,3.2004,3.2173,3.1838,3.2004,197427,0
1982-12-23,3.2004,3.2589,3.2004,3.2503,73626,0
1982-12-27,3.2503,3.2755,3.2503,3.2503,183790,0
1982-12-28,3.2755,3.3502,3.2755,3.2838,226332,0
1982-12-29,3.2838,3.3338,3.2838,3.3003,164159,0
1982-12-30,3.3003,3.3422,3.3003,3.3003,333228,0
1982-12-31,3.2838,3.2838,3.1838,3.1838,122166,0
1983-01-03,3.1671,3.1671,3.1339,3.1339,182156,0
1983-01-04,3.1339,3.1752,3.1254,3.1671,408490,0
1983-01-05,3.1671,3.1671,3.0754,3.092,327227,0
1983-01-06,3.1171,3.2337,3.1171,3.2254,236695,0
1983-01-07,3.2254,3.2254,3.1504,3.1504,509929,0
1983-01-10,3.1671,3.2503,3.1671,3.2254,538291,0
1983-01-11,3.2254,3.2838,3.2254,3.2423,430309,0
1983-01-12,3.2423,3.3003,3.2423,3.2503,427033,0
1983-01-13,3.2503,3.3502,3.2503,3.3338,557924,0
1983-01-14,3.3338,3.4003,3.3091,3.3091,471209,0
1983-01-17,3.2838,3.2838,3.2337,3.2589,472845,0
1983-01-18,3.2589,3.2921,3.2503,3.2755,379583,0
1983-01-19,3.2589,3.2589,3.192,3.2004,896603,0
1983-01-20,3.2254,3.3338,3.2254,3.3003,499024,0
1983-01-21,3.3003,3.3422,3.2921,3.2921,397581,0
1983-01-24,3.2838,3.2838,3.192,3.2337,333773,0
1983-01-25,3.2423,3.2838,3.2423,3.2755,215972,0
1983-01-26,3.2755,3.3003,3.2254,3.2254,211062,0
1983-01-27,3.2337,3.3338,3.2337,3.3338,326138,0
1983-01-28,3.3338,3.3837,3.2755,3.2755,245422,0
1983-01-31,3.2838,3.4171,3.2838,3.4171,416670,0
1983-02-01,3.4171,3.5338,3.4171,3.4587,589557,0
1983-02-02,3.4587,3.5922,3.4587,3.5671,540474,0
1983-02-03,3.5671,3.5754,3.5589,3.5671,387762,0
1983-02-04,3.5671,3.5754,3.517,3.5589,778258,0
1983-02-07,3.5589,3.5922,3.5338,3.5671,239422,0
1983-02-08,3.5589,3.5589,3.4754,3.517,164704,0
1983-02-09,3.5003,3.5003,3.4171,3.4587,262332,0
1983-02-10,3.4587,3.4587,3.4003,3.4003,204515,0
1983-02-11,3.4171,3.4587,3.4171,3.4587,596105,0
1983-02-14,3.4587,3.4754,3.4587,3.4672,268327,0
1983-02-15,3.5089,3.5754,3.5089,3.5671,906970,0
1983-02-16,3.5671,3.584,3.5338,3.5338,642460,0
1983-02-17,3.5338,3.5338,3.4754,3.5089,1167119,0
1983-02-18,3.5089,3.517,3.4924,3.517,521931,0
1983-02-22,3.442,3.442,3.3588,3.3922,492477,0
1983-02-23,3.3922,3.4003,3.3502,3.3672,262874,0
1983-02-24,3.4089,3.5003,3.4089,3.4754,807709,0
1983-02-25,3.4754,3.517,3.4587,3.4672,612462,0
1983-02-28,3.4672,3.5089,3.4504,3.5089,112349,0
1983-03-01,3.5089,3.5671,3.4924,3.5256,307050,0
1983-03-02,3.5256,3.5671,3.4754,3.5506,224152,0
1983-03-03,3.5506,3.7339,3.5338,3.634,565562,0
1983-03-04,3.6754,3.8837,3.6754,3.8673,580831,0
1983-03-07,3.8837,3.9172,3.8837,3.909,237785,0
1983-03-08,3.909,3.9338,3.7507,3.8005,541016,0
1983-03-09,3.8005,3.8091,3.7172,3.8091,364317,0
1983-03-10,3.8091,3.8339,3.742,3.742,115619,0
1983-03-11,3.742,3.7756,3.7004,3.7004,197427,0
1983-03-14,3.7004,3.7339,3.6254,3.7339,212699,0
1983-03-15,3.7339,3.7756,3.7004,3.7339,450486,0
1983-03-16,3.7339,3.8091,3.7004,3.7756,717720,0
1983-03-17,3.7756,3.784,3.7256,3.7674,287418,0
1983-03-18,3.7674,3.8339,3.6754,3.684,1302914,0
1983-03-21,3.684,3.7674,3.6754,3.7172,125984,0
1983-03-22,3.7172,3.7507,3.7172,3.7172,394310,0
1983-03-23,3.7172,3.7923,3.7172,3.7256,89988,0
1983-03-24,3.7256,3.7507,3.7004,3.7507,370311,0
1983-03-25,3.7507,3.8005,3.7339,3.7923,830071,0
1983-03-28,3.7923,3.8091,3.742,3.7756,248694,0
1983-03-29,3.7756,3.7756,3.7339,3.742,145619,0
1983-03-30,3.742,3.7756,3.7339,3.7756,164159,0
1983-03-31,3.7756,3.8673,3.7756,3.784,490841,0
1983-04-04,3.784,3.8673,3.7756,3.8673,160344,0
1983-04-05,3.8673,3.9503,3.8588,3.8588,557380,0
1983-04-06,3.8588,3.8837,3.7674,3.7923,198517,0
1983-04-07,3.8005,3.8588,3.8005,3.8588,61081,0
1983-04-08,3.8673,3.9673,3.8673,3.9338,239968,0
1983-04-11,3.9503,4.0756,3.9503,4.0672,169070,0
1983-04-12,4.0672,4.2754,4.0507,4.2673,426490,0
1983-04-13,4.3173,4.4006,4.3173,4.3339,1098945,0
1983-04-14,4.3339,4.3589,4.2423,4.3589,464122,0
1983-04-15,4.3589,4.3758,4.284,4.3255,204515,0
1983-04-18,4.3255,4.3504,4.2423,4.2505,339226,0
1983-04-19,4.2505,4.284,4.1757,4.2505,259057,0
1983-04-20,4.2505,4.3255,4.2423,4.3008,323956,0
1983-04-21,4.3008,4.3339,4.2256,4.3173,1131666,0
1983-04-22,4.3173,4.4256,4.3173,4.3504,397581,0
1983-04-25,4.3504,4.3923,4.2423,4.2673,270509,0
1983-04-26,4.234,4.234,4.0837,4.2256,477754,0
1983-04-27,4.2423,4.3589,4.2423,4.3008,329409,0
1983-04-28,4.3008,4.3173,4.234,4.2754,74715,0
1983-04-29,4.2754,4.3255,4.2673,4.3255,149433,0
1983-05-02,4.3173,4.3173,4.2505,4.2673,227423,0
1983-05-03,4.2673,4.2754,4.1757,4.2256,251966,0
1983-05-04,4.2256,4.2673,4.2256,4.2423,144526,0
1983-05-05,4.2423,4.2505,4.1923,4.2175,221425,0
1983-05-06,4.2175,4.284,4.2085,4.2673,683365,0
1983-05-09,4.2673,4.284,4.1423,4.167,678454,0
1983-05-10,4.167,4.167,4.0837,4.1006,160344,0
1983-05-11,4.1172,4.2505,4.1172,4.1757,908060,0
1983-05-12,4.1757,4.1923,4.167,4.167,1675956,0
1983-05-13,4.1757,4.2673,4.1757,4.1838,850248,0
1983-05-16,4.167,4.167,4.1255,4.1255,314682,0
1983-05-17,4.1255,4.1423,4.0837,4.1006,160344,0
1983-05-18,4.1006,4.1589,4.0672,4.1255,408490,0
1983-05-19,4.1255,4.1337,4.0589,4.1089,1086400,0
1983-05-20,4.0837,4.0837,4.0005,4.0171,893880,0
1983-05-23,4.0171,4.2085,3.9754,4.167,178885,0
1983-05-24,4.167,4.1838,4.1423,4.1423,215972,0
1983-05-25,4.1423,4.1838,4.1423,4.1757,129799,0
1983-05-26,4.1757,4.1838,4.1423,4.1423,187067,0
1983-05-27,4.1423,4.1423,4.0837,4.1255,142888,0
1983-05-31,4.1255,4.1589,4.1089,4.1255,176157,0
1983-06-01,4.1172,4.1172,4.0756,4.1089,1182385,0
1983-06-02,4.1255,4.1838,4.1255,4.1589,271602,0
1983-06-03,4.1589,4.1923,4.1589,4.1838,133620,0
1983-06-06,4.1838,4.2085,4.1423,4.1589,319592,0
1983-06-07,4.1589,4.167,4.0672,4.0756,315232,0
1983-06-08,4.0756,4.0756,3.9673,4.042,169614,0
1983-06-09,4.0256,4.0256,3.9673,4.0091,263965,0
1983-06-10,4.0091,4.0256,3.9923,4.0005,109076,0
1983-06-13,4.0171,4.0756,4.0171,4.0672,528473,0
1983-06-14,4.0672,4.0672,4.042,4.0589,587376,0
1983-06-15,4.042,4.042,3.9754,4.0091,296686,0
1983-06-16,4.0091,4.0171,3.9673,3.9673,989869,0
1983-06-17,3.9673,3.9754,3.8923,3.9338,681726,0
1983-06-20,3.9338,3.9673,3.8504,3.9338,325591,0
1983-06-21,3.9338,3.9338,3.909,3.9338,641368,0
1983-06-22,3.9338,3.9423,3.8091,3.8091,603191,0
1983-06-23,3.8091,3.8091,3.7339,3.8091,1801395,0
1983-06-24,3.8005,3.8005,3.7507,3.784,115077,0
1983-06-27,3.784,3.8005,3.7507,3.7507,128164,0
1983-06-28,3.7507,3.7674,3.5506,3.6091,1543432,0
1983-06-29,3.6091,3.742,3.5754,3.742,1000773,0
1983-06-30,3.7339,3.7339,3.6586,3.7339,319592,0
1983-07-01,3.7339,3.7674,3.684,3.6921,424849,0
1983-07-05,3.6754,3.6754,3.634,3.6421,449940,0
1983-07-06,3.6421,3.6921,3.6254,3.6921,653366,0
1983-07-07,3.6921,3.7004,3.6421,3.6586,1002411,0
1983-07-08,3.6586,3.684,3.6586,3.684,621187,0
1983-07-11,3.684,3.7256,3.6754,3.7004,235605,0
1983-07-12,3.7004,3.7339,3.6921,3.7339,450486,0
1983-07-13,3.7339,3.7339,3.6586,3.6586,891154,0
1983-07-14,3.6754,3.7674,3.6754,3.7256,357766,0
1983-07-15,3.7256,3.7674,3.7256,3.7339,1241289,0
1983-07-18,3.7339,3.7756,3.7256,3.7756,176157,0
1983-07-19,3.7923,4.0091,3.7923,3.9673,273236,0
1983-07-20,4.0005,4.0672,4.0005,4.0171,385583,0
1983-07-21,4.0171,4.042,3.9754,3.9923,248149,0
1983-07-22,3.9923,4.0005,3.909,3.9338,680091,0
1983-07-25,3.9338,3.9503,3.8837,3.9503,350677,0
1983-07-26,3.9503,4.0091,3.909,4.0005,317959,0
1983-07-27,4.0005,4.0171,3.9423,3.9589,508292,0
1983-07-28,3.9589,3.9589,3.8504,3.8504,80171,0
1983-07-29,3.8339,3.8339,3.7256,3.742,176157,0
1983-08-01,3.7507,3.8504,3.7507,3.8339,169614,0
1983-08-02,3.8339,3.9003,3.784,3.784,604827,0
1983-08-03,3.784,3.8339,3.7756,3.8339,174522,0
1983-08-04,3.8339,3.8504,3.8091,3.8339,141797,0
1983-08-05,3.8339,3.842,3.8256,3.8256,27268,0
1983-08-08,3.8256,3.8504,3.8256,3.8339,60540,0
1983-08-09,3.8339,3.8837,3.8256,3.8504,202339,0
1983-08-10,3.8339,3.8339,3.7923,3.8256,138525,0
1983-08-11,3.8256,3.8923,3.8256,3.8923,75262,0
1983-08-12,3.8923,3.9338,3.8837,3.909,131985,0
1983-08-15,3.9338,3.9589,3.9338,3.9423,302682,0
1983-08-16,3.9423,3.9673,3.9172,3.9503,362135,0
1983-08-17,3.9503,3.9589,3.8673,3.9172,802257,0
1983-08-18,3.9172,3.9503,3.9172,3.9423,327227,0
1983-08-19,3.9172,3.9172,3.909,3.9172,160344,0
1983-08-22,3.9172,3.9338,3.8673,3.8673,81262,0
1983-08-23,3.8588,3.8588,3.7923,3.8256,936967,0
1983-08-24,3.8091,3.8091,3.7756,3.784,178337,0
1983-08-25,3.784,3.7923,3.6921,3.7507,123799,0
1983-08-26,3.7507,3.7923,3.742,3.7923,88896,0
1983-08-29,3.7674,3.7674,3.7256,3.7674,112894,0
1983-08-30,3.742,3.742,3.7256,3.7339,97623,0
1983-08-31,3.7339,3.7339,3.6921,3.7004,897153,0
1983-09-01,3.7004,3.7004,3.617,3.617,161978,0
1983-09-02,3.617,3.6586,3.617,3.617,1106034,0
1983-09-06,3.617,3.6921,3.617,3.6921,260145,0
1983-09-07,3.6921,3.8005,3.6921,3.7507,384493,0
1983-09-08,3.6921,3.6921,3.6254,3.6754,195246,0
1983-09-09,3.617,3.617,3.517,3.5338,1687412,0
1983-09-12,3.5338,3.5922,3.517,3.517,313592,0
1983-09-13,3.517,3.5256,3.5003,3.517,99805,0
1983-09-14,3.517,3.5256,3.4253,3.5003,689363,0
1983-09-15,3.4924,3.4924,3.3588,3.442,1045498,0
1983-09-16,3.442,3.5754,3.4253,3.5506,1085855,0
1983-09-19,3.517,3.517,3.4253,3.5089,1281100,0
1983-09-20,3.517,3.5922,3.517,3.5754,428669,0
1983-09-21,3.5754,3.5754,3.5338,3.5338,728629,0
1983-09-22,3.5338,3.5671,3.5003,3.5256,720447,0
1983-09-23,3.5256,3.5589,3.5089,3.517,466302,0
1983-09-26,3.517,3.5256,3.4253,3.4253,1752309,0
1983-09-27,3.4253,3.4504,3.3003,3.317,1381450,0
1983-09-28,3.3091,3.3091,3.2423,3.2838,477209,0
1983-09-29,3.2921,3.3338,3.2921,3.3091,1084216,0
1983-09-30,3.3091,3.317,3.2503,3.2503,1317097,0
1983-10-03,3.2503,3.317,3.2423,3.3003,510476,0
1983-10-04,3.3003,3.317,3.2838,3.2838,692635,0
1983-10-05,3.2838,3.317,3.2838,3.2921,540474,0
1983-10-06,3.3091,3.3837,3.3091,3.3672,1073857,0
1983-10-07,3.4003,3.4171,3.4003,3.4089,862792,0
1983-10-10,3.4089,3.442,3.3837,3.442,190336,0
1983-10-11,3.442,3.5003,3.4003,3.4171,1131666,0
1983-10-12,3.4171,3.4504,3.3003,3.317,95440,0
1983-10-13,3.317,3.4003,3.317,3.3922,338134,0
1983-10-14,3.3922,3.442,3.3922,3.3922,358316,0
1983-10-17,3.3922,3.4089,3.3588,3.3672,490841,0
1983-10-18,3.3672,3.3837,3.3338,3.3422,232876,0
1983-10-19,3.317,3.317,3.2423,3.2589,585196,0
1983-10-20,3.2589,3.2921,3.2589,3.2838,154887,0
1983-10-21,3.2838,3.2838,3.0254,3.1087,796259,0
1983-10-24,3.1087,3.1838,3.0671,3.1504,1368361,0
1983-10-25,3.1838,3.2173,3.1838,3.2004,266143,0
1983-10-26,3.2004,3.2004,3.142,3.2004,1098945,0
1983-10-27,3.2004,3.2173,3.1504,3.1838,212699,0
1983-10-28,3.1838,3.2173,3.142,3.1752,584102,0
1983-10-31,3.1752,3.2004,3.1752,3.192,290689,0
1983-11-01,3.192,3.2004,3.1838,3.192,622825,0
1983-11-02,3.2254,3.3837,3.2254,3.3588,494116,0
1983-11-03,3.3588,3.3672,3.3003,3.3338,199610,0
1983-11-04,3.317,3.317,3.2838,3.2921,117258,0
1983-11-07,3.2921,3.3003,3.2254,3.2503,845885,0
1983-11-08,3.2503,3.2503,3.192,3.192,68719,0
1983-11-09,3.192,3.2589,3.192,3.2423,540474,0
1983-11-10,3.2838,3.3672,3.2838,3.3422,301050,0
1983-11-11,3.3502,3.4754,3.3502,3.4754,266143,0
1983-11-14,3.517,3.5671,3.517,3.5506,652822,0
1983-11-15,3.5506,3.5506,3.4587,3.4587,306504,0
1983-11-16,3.4587,3.5003,3.4587,3.4754,124890,0
1983-11-17,3.4754,3.5589,3.4754,3.5338,558469,0
1983-11-18,3.5338,3.5506,3.517,3.5506,260145,0
1983-11-21,3.5506,3.5671,3.5003,3.517,419400,0
1983-11-22,3.5338,3.684,3.5338,3.6586,352863,0
1983-11-23,3.6421,3.6421,3.584,3.634,960418,0
1983-11-25,3.634,3.6586,3.634,3.6586,125438,0
1983-11-28,3.6586,3.7256,3.6586,3.684,206154,0
1983-11-29,3.684,3.7172,3.634,3.684,279779,0
1983-11-30,3.684,3.7004,3.684,3.684,355588,0
1983-12-01,3.684,3.7172,3.6754,3.6921,353953,0
1983-12-02,3.6921,3.7256,3.6673,3.6673,381221,0
1983-12-05,3.6586,3.6586,3.5754,3.6254,639734,0
1983-12-06,3.6254,3.6254,3.584,3.5922,645186,0
1983-12-07,3.5922,3.6673,3.5922,3.6421,380129,0
1983-12-08,3.6421,3.6673,3.6254,3.6673,110163,0
1983-12-09,3.617,3.617,3.5338,3.5338,88350,0
1983-12-12,3.5338,3.5589,3.4924,3.4924,327774,0
1983-12-13,3.5003,3.5922,3.5003,3.5754,221969,0
1983-12-14,3.5754,3.5754,3.5338,3.5671,103618,0
1983-12-15,3.5671,3.584,3.4924,3.5003,174522,0
1983-12-16,3.5003,3.5256,3.4672,3.5256,239422,0
1983-12-19,3.5506,3.584,3.5506,3.5589,119984,0
1983-12-20,3.5589,3.6091,3.5338,3.584,364317,0
1983-12-21,3.584,3.6421,3.5003,3.5256,344682,0
1983-12-22,3.5003,3.5003,3.4171,3.4171,245966,0
1983-12-23,3.4171,3.4587,3.317,3.4253,269419,0
1983-12-27,3.4253,3.5506,3.4171,3.4587,163611,0
1983-12-28,3.4587,3.5089,3.4587,3.4754,235059,0
1983-12-29,3.4754,3.5506,3.4754,3.517,439032,0
1983-12-30,3.4587,3.5003,3.4171,3.4587,253767,0
1984-01-03,3.4504,3.4754,3.4253,3.4587,462715,0
1984-01-04,3.5256,3.6091,3.4754,3.6091,350956,0
1984-01-05,3.684,3.7256,3.634,3.7256,413046,0
1984-01-06,3.684,3.7256,3.6421,3.684,233249,0
1984-01-09,3.6921,3.7256,3.6673,3.6921,259705,0
1984-01-10,3.7507,3.7923,3.7004,3.7674,171696,0
1984-01-11,3.7674,3.8504,3.7256,3.842,477295,0
1984-01-12,3.842,3.9003,3.8256,3.8837,357433,0
1984-01-13,3.9172,3.9503,3.8923,3.9003,709466,0
1984-01-16,3.8837,3.9003,3.8588,3.8588,124726,0
1984-01-17,3.8588,3.8588,3.7756,3.7923,160897,0
1984-01-18,3.8504,3.8923,3.8005,3.8837,1623024,0
1984-01-19,3.8837,3.9003,3.8588,3.8837,294262,0
1984-01-20,3.8837,3.8837,3.8339,3.8504,201934,0
1984-01-23,3.8837,3.909,3.8588,3.9003,295340,0
1984-01-24,3.9256,3.9503,3.9003,3.9503,350956,0
1984-01-25,4.0005,4.0256,3.9754,3.9923,291560,0
1984-01-26,3.9923,4.0005,3.9423,3.9503,254845,0
1984-01-27,3.9503,3.9503,3.9003,3.9338,219748,0
1984-01-30,3.909,3.9172,3.9003,3.909,119865,0
1984-01-31,3.909,4.0256,3.909,3.9673,422763,0
1984-02-01,3.9673,4.0091,3.9003,3.909,270505,0
1984-02-02,3.909,3.9172,3.8837,3.8837,276983,0
1984-02-03,3.9338,3.9673,3.8923,3.909,383887,0
1984-02-06,3.8504,3.9003,3.7923,3.8256,80987,0
1984-02-07,3.7756,3.8005,3.742,3.7756,254845,0
1984-02-08,3.7756,3.842,3.742,3.7923,474056,0
1984-02-09,3.7923,3.8091,3.7507,3.7756,235947,0
1984-02-10,3.7756,3.8256,3.7756,3.8256,279142,0
1984-02-13,3.8256,3.8504,3.8091,3.8091,388750,0
1984-02-14,3.8091,3.8923,3.8005,3.8923,161978,0
1984-02-15,3.8923,3.9673,3.8673,3.9503,652229,0
1984-02-16,3.9503,4.042,3.9338,4.0091,434642,0
1984-02-17,4.0091,4.0171,3.9423,3.9423,785055,0
1984-02-21,3.9423,3.9589,3.9003,3.9003,129585,0
1984-02-22,3.9003,3.9172,3.7923,3.7923,237026,0
1984-02-23,3.7923,3.8005,3.7004,3.7507,559366,0
1984-02-24,3.7507,3.7923,3.7339,3.7756,79907,0
1984-02-27,3.7756,3.8256,3.7004,3.8256,735922,0
1984-02-28,3.784,3.8091,3.742,3.7756,353112,0
1984-02-29,3.7756,3.842,3.7674,3.7923,252145,0
1984-03-01,3.7507,3.7756,3.7339,3.7507,328273,0
1984-03-02,3.7507,3.8923,3.7507,3.8504,246749,0
1984-03-05,3.8504,3.8673,3.7756,3.7923,639275,0
1984-03-06,3.7923,3.8091,3.7507,3.7507,261867,0
1984-03-07,3.7507,3.7507,3.6921,3.6921,180871,0
1984-03-08,3.6921,3.7507,3.6921,3.7507,145239,0
1984-03-09,3.742,3.7674,3.7256,3.7256,458402,0
1984-03-12,3.7256,3.7507,3.6254,3.6254,512931,0
1984-03-13,3.6673,3.7004,3.634,3.6921,336373,0
1984-03-14,3.6507,3.684,3.617,3.6421,393606,0
1984-03-15,3.6421,3.6921,3.6254,3.684,430325,0
1984-03-16,3.8005,3.842,3.7674,3.7923,276983,0
1984-03-19,3.742,3.784,3.6921,3.7339,235406,0
1984-03-20,3.7674,3.8005,3.7256,3.8005,273206,0
1984-03-21,3.8005,3.842,3.8005,3.842,108525,0
1984-03-22,3.842,3.8755,3.8005,3.8005,150639,0
1984-03-23,3.8005,3.8339,3.7756,3.7756,61551,0
1984-03-26,3.7756,3.7923,3.7507,3.7756,90705,0
1984-03-27,3.7756,3.784,3.7339,3.7674,633338,0
1984-03-28,3.7674,3.784,3.7507,3.7674,117163,0
1984-03-29,3.7674,3.784,3.7256,3.7256,150097,0
1984-03-30,3.7256,3.7256,3.634,3.634,249445,0
1984-04-02,3.6673,3.6921,3.634,3.634,303979,0
1984-04-03,3.634,3.6754,3.5671,3.5671,126882,0
1984-04-04,3.5671,3.5922,3.542,3.542,337993,0
1984-04-05,3.542,3.5671,3.4754,3.4754,348251,0
1984-04-06,3.4754,3.4754,3.4253,3.4339,78829,0
1984-04-09,3.4339,3.4672,3.3837,3.4171,258625,0
1984-04-10,3.442,3.4672,3.4253,3.4253,69651,0
1984-04-11,3.442,3.4504,3.4339,3.4504,104207,0
1984-04-12,3.4504,3.5922,3.3922,3.5922,447598,0
1984-04-13,3.5922,3.6254,3.5922,3.5922,163597,0
1984-04-16,3.542,3.5922,3.517,3.5589,91071,0
1984-04-17,3.5589,3.634,3.5589,3.6004,164496,0
1984-04-18,3.6004,3.634,3.5922,3.5922,66949,0
1984-04-19,3.5922,3.634,3.5922,3.6004,134259,0
1984-04-23,3.6004,3.6004,3.517,3.6004,88190,0
1984-04-24,3.6004,3.6921,3.6004,3.6507,223169,0
1984-04-25,3.7088,3.7507,3.6673,3.7256,221010,0
1984-04-26,3.7256,3.784,3.6754,3.7507,244045,0
1984-04-27,3.7507,3.8256,3.7256,3.784,248007,0
1984-04-30,3.784,3.8171,3.7507,3.8005,106545,0
1984-05-01,3.8005,3.8588,3.784,3.8588,269966,0
1984-05-02,3.9754,3.9923,3.9503,3.9503,165575,0
1984-05-03,3.9503,3.9923,3.9172,3.9503,134259,0
1984-05-04,3.9503,3.9503,3.8588,3.8755,122743,0
1984-05-07,3.8755,3.9338,3.8755,3.8755,57232,0
1984-05-08,3.9338,3.9673,3.9003,3.9172,397387,0
1984-05-09,3.9172,3.9172,3.7256,3.7507,348070,0
1984-05-10,3.7507,3.8005,3.7256,3.7507,339432,0
1984-05-11,3.6754,3.7256,3.542,3.5754,327553,0
1984-05-14,3.5338,3.5589,3.517,3.5256,289402,0
1984-05-15,3.5256,3.617,3.5256,3.6004,298041,0
1984-05-16,3.6004,3.6004,3.5589,3.5922,136780,0
1984-05-17,3.5922,3.6004,3.5256,3.542,225689,0
1984-05-18,3.542,3.6004,3.542,3.5922,75231,0
1984-05-21,3.5922,3.5922,3.5256,3.5256,746900,0
1984-05-22,3.4672,3.5003,3.3003,3.3922,126704,0
1984-05-23,3.3922,3.442,3.2921,3.2921,265285,0
1984-05-24,3.3502,3.517,3.3003,3.317,4823359,0
1984-05-25,3.317,3.3672,3.2589,3.3003,276082,0
1984-05-29,3.3003,3.317,3.1254,3.1838,260967,0
1984-05-30,3.0003,3.1504,2.9752,3.0171,1275670,0
1984-05-31,3.0171,3.0338,2.8256,2.9003,466498,0
1984-06-01,2.9003,2.9252,2.8256,2.8838,889081,0
1984-06-04,3.0003,3.1254,2.9422,3.0505,701546,0
1984-06-05,3.0505,3.0754,2.9752,3.0171,6443498,0
1984-06-06,3.0171,3.0754,3.0171,3.0754,438784,0
1984-06-07,3.0754,3.092,3.0505,3.0754,1085615,0
1984-06-08,3.092,3.1254,3.0671,3.1254,849485,0
1984-06-11,3.1171,3.1171,3.0088,3.0419,238649,0
1984-06-12,3.0088,3.0088,2.9168,3.0088,829691,0
1984-06-13,3.0254,3.0589,2.9839,3.0003,509332,0
1984-06-14,2.9839,2.9839,2.8921,2.9337,737544,0
1984-06-15,2.9504,3.0003,2.9168,2.9504,430145,0
1984-06-18,2.9839,3.1004,2.9504,3.1004,282201,0
1984-06-19,3.1004,3.1671,3.092,3.1504,204812,0
1984-06-20,3.1171,3.2589,3.092,3.2589,408185,0
1984-06-21,3.2589,3.3502,3.2254,3.317,509695,0
1984-06-22,3.2921,3.2921,3.2254,3.2423,214893,0
1984-06-25,3.2084,3.2755,3.192,3.2084,148661,0
1984-06-26,3.1838,3.1838,3.1504,3.1671,416105,0
1984-06-27,3.1339,3.1671,3.092,3.1004,120583,0
1984-06-28,3.1004,3.1004,3.0088,3.0589,235046,0
1984-06-29,2.9337,3.0003,2.8921,2.9504,869285,0
1984-07-02,2.9504,3.0254,2.9168,3.0003,638916,0
1984-07-03,3.0254,3.1339,3.0254,3.1004,633516,0
1984-07-05,3.1004,3.1504,3.1004,3.1504,105468,0
1984-07-06,3.1171,3.1339,3.092,3.1004,134620,0
1984-07-09,3.092,3.2589,3.092,3.2589,191494,0
1984-07-10,3.2423,3.2921,3.192,3.2423,285083,0
1984-07-11,3.2254,3.2423,3.192,3.2084,425104,0
1984-07-12,3.2084,3.2084,3.1171,3.1671,127423,0
1984-07-13,3.1671,3.192,3.1339,3.192,150462,0
1984-07-16,3.1838,3.192,3.1504,3.1838,75591,0
1984-07-17,3.2084,3.3338,3.192,3.317,340154,0
1984-07-18,3.317,3.3502,3.2254,3.2254,269966,0
1984-07-19,3.2254,3.2254,3.0589,3.092,344832,0
1984-07-20,3.092,3.1671,3.0419,3.0589,393426,0
1984-07-23,3.0419,3.0754,3.0088,3.0589,312440,0
1984-07-24,3.0419,3.0419,2.9672,3.0254,777135,0
1984-07-25,3.0003,3.0589,3.0003,3.0419,871442,0
1984-07-26,3.0419,3.1504,3.0419,3.1504,107984,0
1984-07-27,3.1671,3.3672,3.1504,3.3672,390906,0
1984-07-30,3.2921,3.317,3.2423,3.2589,183933,0
1984-07-31,3.2589,3.2755,3.2254,3.2589,181415,0
1984-08-01,3.192,3.3502,3.1504,3.3003,513651,0
1984-08-02,3.2921,3.3502,3.2589,3.3502,1359899,0
1984-08-03,3.3837,3.4754,3.3672,3.4253,1443407,0
1984-08-06,3.5003,3.517,3.4253,3.4587,1075175,0
1984-08-07,3.4587,3.4839,3.4253,3.442,317119,0
1984-08-08,3.442,3.4839,3.4253,3.4253,320358,0
1984-08-09,3.4587,3.5338,3.4253,3.5338,1280710,0
1984-08-10,3.684,3.7172,3.5671,3.6254,939475,0
1984-08-13,3.6254,3.6254,3.5671,3.5922,96107,0
1984-08-14,3.6091,3.6091,3.5003,3.5506,254128,0
1984-08-15,3.5338,3.5338,3.3837,3.4089,181776,0
1984-08-16,3.3837,3.5338,3.3672,3.4839,447418,0
1984-08-17,3.5003,3.517,3.4839,3.5003,208412,0
1984-08-20,3.5003,3.5003,3.4587,3.5003,204812,0
1984-08-21,3.4754,3.584,3.442,3.5671,802333,0
1984-08-22,3.5922,3.5922,3.5003,3.584,427263,0
1984-08-23,3.584,3.6091,3.5506,3.584,393787,0
1984-08-24,3.5671,3.584,3.5003,3.5506,170259,0
1984-08-27,3.5506,3.5506,3.4587,3.517,169535,0
1984-08-28,3.517,3.5671,3.5003,3.517,199776,0
1984-08-29,3.5338,3.5338,3.4839,3.5003,310277,0
1984-08-30,3.4754,3.4754,3.4253,3.442,142180,0
1984-08-31,3.3837,3.4089,3.3338,3.3837,168819,0
1984-09-04,3.4089,3.4089,3.3338,3.3672,1669817,0
1984-09-05,3.3672,3.3837,3.317,3.3502,244045,0
1984-09-06,3.3502,3.4089,3.3338,3.4089,598961,0
1984-09-07,3.4089,3.4587,3.4089,3.4253,1944818,0
1984-09-10,3.4089,3.4672,3.4089,3.4504,1008945,0
1984-09-11,3.6754,3.6754,3.5671,3.6421,931915,0
1984-09-12,3.6254,3.6754,3.5922,3.6586,344116,0
1984-09-13,3.6754,3.8923,3.6754,3.8755,1125931,0
1984-09-14,3.9589,3.984,3.9256,3.9589,677069,0
1984-09-17,3.9256,4.0171,3.8923,4.0171,438061,0
1984-09-18,4.0171,4.0171,3.9423,3.9754,140379,0
1984-09-19,3.8923,3.9423,3.8588,3.8923,488456,0
1984-09-20,3.8923,4.1089,3.8923,4.0507,478019,0
1984-09-21,4.0837,4.1006,3.9754,3.984,734661,0
1984-09-24,3.984,4.0005,3.8171,3.8755,126343,0
1984-09-25,3.8339,3.8755,3.8005,3.8588,186815,0
1984-09-26,3.8923,3.8923,3.8171,3.8339,358871,0
1984-09-27,3.8588,3.909,3.8588,3.909,490255,0
1984-09-28,3.9256,3.9256,3.8005,3.8339,232887,0
1984-10-01,3.7339,3.7339,3.6754,3.6754,868925,0
1984-10-02,3.6754,3.6921,3.6091,3.6754,489892,0
1984-10-03,3.6421,3.6421,3.4672,3.5338,586723,0
1984-10-04,3.517,3.5671,3.517,3.5338,202291,0
1984-10-05,3.5506,3.5506,3.517,3.517,701188,0
1984-10-08,3.517,3.517,3.4253,3.517,203014,0
1984-10-09,3.517,3.5506,3.5003,3.517,777495,0
1984-10-10,3.5003,3.5506,3.4672,3.5338,430145,0
1984-10-11,3.5671,3.6754,3.5671,3.6421,1299067,0
1984-10-12,3.6754,3.7674,3.6754,3.7339,1180642,0
1984-10-15,3.7088,3.8005,3.6921,3.7507,1159764,0
1984-10-16,3.7507,3.7674,3.7339,3.7674,664112,0
1984-10-17,3.7339,3.8005,3.7088,3.7339,225330,0
1984-10-18,3.7339,3.8755,3.7339,3.8755,1348019,0
1984-10-19,3.9256,3.9423,3.784,3.8339,1243634,0
1984-10-22,3.842,3.8588,3.8171,3.8171,399185,0
1984-10-23,3.842,3.8923,3.784,3.8171,313518,0
1984-10-24,3.8588,3.8588,3.784,3.8005,48955,0
1984-10-25,3.8005,3.8171,3.7339,3.7674,212729,0
1984-10-26,3.7339,3.7674,3.7172,3.7339,146501,0
1984-10-29,3.7507,3.784,3.7339,3.7507,45356,0
1984-10-30,3.7674,3.842,3.7507,3.8171,1233194,0
1984-10-31,3.8005,3.8171,3.7674,3.7674,371833,0
1984-11-01,3.8005,3.842,3.8005,3.842,1226357,0
1984-11-02,3.8339,3.9423,3.8339,3.8923,290121,0
1984-11-05,3.8923,3.984,3.8923,3.9754,95748,0
1984-11-06,3.984,4.034,3.9754,4.0171,506094,0
1984-11-07,4.0005,4.0171,3.9589,4.0171,372188,0
1984-11-08,4.0005,4.0005,3.9589,4.0005,321077,0
1984-11-09,4.0005,4.0005,3.9754,3.9754,239727,0
1984-11-12,4.0005,4.0005,3.8755,3.9256,64429,0
1984-11-13,3.9589,3.9589,3.8005,3.8588,113024,0
1984-11-14,3.8923,3.9589,3.8923,3.9589,326117,0
1984-11-15,3.984,4.0837,3.984,4.0171,884762,0
1984-11-16,4.0171,4.0507,3.9754,3.9754,353112,0
1984-11-19,3.9589,3.9589,3.909,3.9256,92146,0
1984-11-20,3.9423,3.9589,3.909,3.9589,348794,0
1984-11-21,3.9256,3.984,3.8923,3.9589,338716,0
1984-11-23,3.9589,4.0837,3.9589,4.0837,288322,0
1984-11-26,4.0672,4.0672,4.0005,4.034,230010,0
1984-11-27,4.034,4.0837,4.0171,4.0837,370391,0
1984-11-28,4.1089,4.1423,4.0837,4.1423,246207,0
1984-11-29,4.1089,4.1255,4.1006,4.1089,699389,0
1984-11-30,4.1006,4.1006,3.9589,4.034,1087418,0
1984-12-03,4.0005,4.1089,3.984,4.0837,476576,0
1984-12-04,4.0672,4.2673,4.0507,4.2256,1201160,0
1984-12-05,4.2423,4.2505,4.1423,4.1423,2004571,0
1984-12-06,4.1423,4.2256,4.1423,4.1757,1523318,0
1984-12-07,4.1757,4.2423,4.1757,4.2085,299121,0
1984-12-10,4.234,4.3008,4.2007,4.234,1171644,0
1984-12-11,4.2673,4.284,4.2175,4.2175,2167990,0
1984-12-12,4.2175,4.284,4.2007,4.2673,2152871,0
1984-12-13,4.2505,4.284,4.2175,4.234,2483307,0
1984-12-14,4.234,4.3424,4.2175,4.3008,2065765,0
1984-12-17,4.284,4.3758,4.1423,4.3758,453181,0
1984-12-18,4.4423,4.5838,4.4256,4.4756,1139248,0
1984-12-19,4.4756,4.5254,4.4589,4.4756,639634,0
1984-12-20,4.4589,4.5087,4.3339,4.3339,891960,0
1984-12-21,4.3339,4.3589,4.234,4.234,258805,0
1984-12-24,4.2673,4.3923,4.2673,4.3589,78829,0
1984-12-26,4.3923,4.3923,4.3589,4.3589,92869,0
1984-12-27,4.3758,4.4756,4.3424,4.4589,780735,0
1984-12-28,4.4589,4.4756,4.4256,4.4423,567642,0
1984-12-31,4.3758,4.4088,4.2505,4.4088,385507,0
1985-01-02,4.3758,4.3923,4.3008,4.3923,195453,0
1985-01-03,4.3758,4.3923,4.3424,4.3923,104745,0
1985-01-04,4.3589,4.3923,4.284,4.284,594284,0
1985-01-07,4.3173,4.3339,4.234,4.3339,361753,0
1985-01-08,4.3173,4.3589,4.3173,4.3424,405306,0
1985-01-09,4.3758,4.3758,4.3339,4.3424,474777,0
1985-01-10,4.3589,4.5254,4.3424,4.4923,838327,0
1985-01-11,4.4923,4.4923,4.4256,4.4589,564765,0
1985-01-14,4.4756,4.5508,4.4088,4.5254,558285,0
1985-01-15,4.6339,4.6672,4.567,4.6339,1399492,0
1985-01-16,4.6672,4.8256,4.6672,4.7257,1183878,0
1985-01-17,4.7422,4.8256,4.7005,4.7925,465778,0
1985-01-18,4.8256,4.8256,4.6339,4.6838,661590,0
1985-01-21,4.7005,4.7925,4.6838,4.7757,605081,0
1985-01-22,4.7588,4.8091,4.7422,4.7925,1275670,0
1985-01-23,4.7925,4.9507,4.7588,4.9257,1229596,0
1985-01-24,4.9257,4.9839,4.8256,4.8422,1246873,0
1985-01-25,4.9507,4.9839,4.8925,4.8925,1071940,0
1985-01-28,4.9091,4.9091,4.7588,4.8091,276443,0
1985-01-29,4.8091,4.859,4.7257,4.859,217050,0
1985-01-30,4.9091,4.9091,4.8091,4.8091,586723,0
1985-01-31,4.7588,4.7925,4.7257,4.7925,255925,0
1985-02-01,4.7588,4.8422,4.7588,4.8256,380110,0
1985-02-04,4.8256,5.0004,4.8256,5.0004,364995,0
1985-02-05,5.0004,5.1008,5.0004,5.0674,401707,0
1985-02-06,5.1174,5.3339,5.1174,5.1587,2281017,0
1985-02-07,5.1587,5.2425,5.1425,5.1926,647914,0
1985-02-08,5.2256,5.3088,5.1926,5.2922,717742,0
1985-02-11,5.2922,5.2922,5.1926,5.2256,651871,0
1985-02-12,5.2256,5.2256,5.1587,5.1587,366431,0
1985-02-13,5.1587,5.3176,5.1587,5.2425,1307344,0
1985-02-14,5.3088,5.5006,5.3088,5.4006,836530,0
1985-02-15,5.3843,5.4337,5.2756,5.3176,275364,0
1985-02-19,5.3339,5.3339,5.2591,5.2756,190057,0
1985-02-20,5.1757,5.1926,5.0674,5.1008,1103251,0
1985-02-21,5.1008,5.1258,4.9091,4.9507,1268831,0
1985-02-22,4.9338,4.9676,4.859,4.8925,450297,0
1985-02-25,4.859,4.859,4.6838,4.8091,673832,0
1985-02-26,4.8091,4.9257,4.7925,4.9091,626678,0
1985-02-27,4.9338,5.1258,4.9091,5.0509,1518276,0
1985-02-28,5.0509,5.1008,5.034,5.034,1693933,0
1985-03-01,5.034,5.1425,5.034,5.1425,696148,0
1985-03-04,5.1174,5.1258,5.0509,5.0674,1359539,0
1985-03-05,5.0509,5.0842,5.0509,5.0674,349514,0
1985-03-06,5.0842,5.0842,4.9839,5.0004,281123,0
1985-03-07,4.9676,5.0171,4.9507,4.9839,1427569,0
1985-03-08,5.0004,5.0509,4.9507,4.9839,443102,0
1985-03-11,5.0171,5.0171,4.9507,4.9507,745818,0
1985-03-12,4.9174,4.9338,4.8674,4.9174,2641691,0
1985-03-13,4.9338,5.0004,4.8422,4.9007,637119,0
1985-03-14,4.9174,4.9839,4.9007,4.9676,1236795,0
1985-03-15,4.9507,4.9839,4.9007,4.9007,1239317,0
1985-03-18,4.9676,4.9676,4.9338,4.9507,107984,0
1985-03-19,4.9338,4.9676,4.9007,4.9676,1038103,0
1985-03-20,4.9676,4.9839,4.9007,4.9338,442741,0
1985-03-21,4.9174,4.9338,4.8422,4.9007,493857,0
1985-03-22,4.9174,4.9174,4.859,4.9007,288681,0
1985-03-25,4.9007,4.9676,4.8674,4.884,277521,0
1985-03-26,4.9007,4.9174,4.8674,4.8674,162337,0
1985-03-27,4.8422,4.8674,4.8256,4.8674,357792,0
1985-03-28,4.8674,4.9174,4.859,4.9007,3995468,0
1985-03-29,4.9007,4.9174,4.8674,4.8674,1018663,0
1985-04-01,4.884,4.9174,4.8674,4.884,463617,0
1985-04-02,4.9174,4.9676,4.9007,4.9338,2092399,0
1985-04-03,4.9007,4.9007,4.8091,4.8422,386587,0
1985-04-04,4.8674,4.9338,4.8422,4.9338,469018,0
1985-04-08,4.9676,5.0004,4.9507,4.9507,352032,0
1985-04-09,4.9338,4.9839,4.9338,4.9676,267087,0
1985-04-10,4.9839,5.0842,4.9839,5.0674,439143,0
1985-04-11,5.1008,5.1757,5.1008,5.1341,453901,0
1985-04-12,5.151,5.1673,5.1008,5.1341,106185,0
1985-04-15,5.1673,5.2591,5.151,5.2256,375070,0
1985-04-16,5.2256,5.2256,5.151,5.1926,369670,0
1985-04-17,5.1926,5.2922,5.1757,5.2756,357792,0
1985-04-18,5.3088,5.3088,5.2256,5.2591,237568,0
1985-04-19,5.2591,5.2756,5.2256,5.2591,304517,0
1985-04-22,5.2256,5.2425,5.2091,5.2091,314237,0
1985-04-23,5.1926,5.2756,5.1926,5.2756,2991920,0
1985-04-24,5.2922,5.3088,5.2425,5.2425,734661,0
1985-04-25,5.2425,5.2591,5.2091,5.2256,411426,0
1985-04-26,5.2256,5.2425,5.2091,5.2256,207692,0
1985-04-29,5.1926,5.1926,5.0842,5.1008,168819,0
1985-04-30,5.1341,5.151,4.9174,4.9174,777135,0
1985-05-01,4.9839,5.0004,4.9676,4.9839,1173802,0
1985-05-02,4.9839,5.0004,4.9507,4.9676,864245,0
1985-05-03,4.9839,5.0674,4.9839,5.0004,729262,0
1985-05-06,5.0004,5.034,4.9839,5.0171,263485,0
1985-05-07,5.0171,5.1341,5.0171,5.1341,934076,0
1985-05-08,5.1174,5.1757,5.1008,5.151,1242194,0
1985-05-09,5.151,5.3088,5.1341,5.3088,815292,0
1985-05-10,5.4591,5.4591,5.3925,5.4426,1441965,0
1985-05-13,5.4426,5.4426,5.3925,5.3925,144341,0
1985-05-14,5.409,5.4591,5.3258,5.3592,735382,0
1985-05-15,5.3925,5.5174,5.3758,5.4839,1268831,0
1985-05-16,5.4756,5.5342,5.4756,5.5174,1579467,0
1985-05-17,5.4591,5.5342,5.4591,5.5342,2105717,0
1985-05-20,5.601,5.6509,5.5342,5.5673,1139607,0
1985-05-21,5.5509,5.601,5.5006,5.601,2052085,0
1985-05-22,5.5842,5.601,5.4591,5.5006,1072658,0
1985-05-23,5.5006,5.5006,5.2591,5.3426,1462485,0
1985-05-24,5.3426,5.409,5.3426,5.3925,2698199,0
1985-05-28,5.4426,5.4839,5.3758,5.409,612996,0
1985-05-29,5.3925,5.3925,5.2425,5.2922,891241,0
1985-05-30,5.2922,5.3088,5.2256,5.2922,680668,0
1985-05-31,5.2922,5.3758,5.2756,5.3758,764178,0
1985-06-03,5.4259,5.4426,5.3592,5.409,2540538,0
1985-06-04,5.3925,5.409,5.3592,5.3758,459300,0
1985-06-05,5.3758,5.3758,5.3088,5.3592,421864,0
1985-06-06,5.3258,5.4426,5.2922,5.3925,1269911,0
1985-06-07,5.3758,5.3758,5.3088,5.3592,720984,0
1985-06-10,5.3426,5.3426,5.2922,5.3426,1385459,0
1985-06-11,5.3426,5.3758,5.3258,5.3592,167378,0
1985-06-12,5.3758,5.3758,5.3426,5.3426,119502,0
1985-06-13,5.3426,5.3592,5.2756,5.2756,520132,0
1985-06-14,5.2756,5.2922,5.2091,5.2591,381191,0
1985-06-17,5.2256,5.2591,5.2256,5.2425,683190,0
1985-06-18,5.2591,5.3426,5.2591,5.3426,862086,0
1985-06-19,5.3426,5.3426,5.2756,5.2756,207333,0
1985-06-20,5.2591,5.2756,5.2256,5.2425,282563,0
1985-06-21,5.2256,5.2756,5.2091,5.2756,394505,0
1985-06-24,5.2425,5.2922,5.2256,5.2922,546405,0
1985-06-25,5.2922,5.3258,5.2756,5.3258,328635,0
1985-06-26,5.3258,5.3426,5.3088,5.3426,203373,0
1985-06-27,5.3592,5.4259,5.3592,5.409,394505,0
1985-06-28,5.3758,5.4426,5.3592,5.4426,417182,0
1985-07-01,5.4259,5.4259,5.3925,5.3925,489174,0
1985-07-02,5.3925,5.5256,5.3925,5.509,565841,0
1985-07-03,5.509,5.5593,5.509,5.5423,487732,0
1985-07-05,5.5423,5.6509,5.5423,5.6174,449940,0
1985-07-08,5.6174,5.7342,5.601,5.7175,522291,0
1985-07-09,5.7175,5.7507,5.7009,5.7342,1008945,0
1985-07-10,5.7342,5.7507,5.7009,5.7342,532007,0
1985-07-11,5.7507,5.8673,5.7507,5.8344,1029464,0
1985-07-12,5.8508,5.8508,5.7674,5.7674,686785,0
1985-07-15,5.7342,5.7342,5.6341,5.6674,829691,0
1985-07-16,5.6674,5.7507,5.601,5.7507,805572,0
1985-07-17,5.784,5.8009,5.6841,5.7674,688590,0
1985-07-18,5.7507,5.7674,5.7009,5.7009,315679,0
1985-07-19,5.6674,5.6674,5.509,5.5423,320718,0
1985-07-22,5.5593,5.5593,5.4756,5.509,501772,0
1985-07-23,5.509,5.5423,5.4925,5.5256,245489,0
1985-07-24,5.509,5.509,5.409,5.409,645032,0
1985-07-25,5.409,5.409,5.2922,5.2922,852728,0
1985-07-26,5.3088,5.3925,5.2922,5.3925,1429728,0
1985-07-29,5.3758,5.3925,5.3426,5.3592,1716252,0
1985-07-30,5.3592,5.3758,5.3088,5.3426,422945,0
1985-07-31,5.3758,5.4259,5.3426,5.3925,505372,0
1985-08-01,5.4426,5.4925,5.3258,5.3592,570882,0
1985-08-02,5.3592,5.3592,5.2922,5.3258,985907,0
1985-08-05,5.3258,5.3426,5.2756,5.2756,1436932,0
1985-08-06,5.3088,5.3088,5.1757,5.1757,313157,0
1985-08-07,5.1757,5.2091,5.1258,5.1425,1036299,0
1985-08-08,5.1757,5.2591,5.1757,5.2425,502853,0
1985-08-09,5.2756,5.3088,5.2425,5.2591,1310587,0
1985-08-12,5.2756,5.2756,5.2425,5.2591,1560750,0
1985-08-13,5.2591,5.2756,5.2591,5.2591,219569,0
1985-08-14,5.2256,5.2591,5.2256,5.2256,319995,0
1985-08-15,5.2425,5.2756,5.2425,5.2425,847683,0
1985-08-16,5.2591,5.2591,5.2425,5.2425,870364,0
1985-08-19,5.2756,5.3088,5.2425,5.2425,1655779,0
1985-08-20,5.2091,5.2425,5.1587,5.1926,620559,0
1985-08-21,5.1926,5.2256,5.1757,5.1757,274280,0
1985-08-22,5.1926,5.2091,5.1425,5.1587,660510,0
1985-08-23,5.1757,5.1926,5.1587,5.1587,932276,0
1985-08-26,5.1757,5.2591,5.1587,5.2425,1361341,0
1985-08-27,5.2591,5.3088,5.2591,5.3088,246207,0
1985-08-28,5.3258,5.3426,5.3088,5.3426,427982,0
1985-08-29,5.3426,5.3426,5.2756,5.3088,211654,0
1985-08-30,5.3088,5.3088,5.2756,5.2756,127423,0
1985-09-03,5.2756,5.2922,5.2425,5.2591,478019,0
1985-09-04,5.2591,5.2756,5.1926,5.2256,510050,0
1985-09-05,5.2425,5.2591,5.2256,5.2256,1255869,0
1985-09-06,5.2256,5.2425,5.1587,5.2425,5831223,0
1985-09-09,5.2256,5.2591,5.1926,5.2256,253045,0
1985-09-10,5.2256,5.2756,5.2256,5.2756,287243,0
1985-09-11,5.2756,5.2756,5.1926,5.1926,473336,0
1985-09-12,5.1926,5.1926,4.9755,5.0257,326837,0
1985-09-13,4.9591,5.0257,4.7257,4.8422,907441,0
1985-09-16,4.8256,4.8422,4.6589,4.7422,657634,0
1985-09-17,4.7925,4.8256,4.7257,4.8256,935155,0
1985-09-18,4.859,4.9424,4.859,4.9257,329716,0
1985-09-19,4.9424,4.9591,4.8422,4.8925,448138,0
1985-09-20,4.8925,4.8925,4.8256,4.8422,343396,0
1985-09-23,4.8756,4.8925,4.8256,4.8422,257368,0
1985-09-24,4.8422,4.8422,4.6922,4.7257,318555,0
1985-09-25,4.7257,4.7257,4.6589,4.6757,1236795,0
1985-09-26,4.6757,4.6922,4.6426,4.6426,939115,0
1985-09-30,4.6589,4.6757,4.4506,4.4839,340154,0
1985-10-01,4.4839,4.709,4.4839,4.709,1200798,0
1985-10-02,4.7422,4.859,4.7422,4.7757,956753,0
1985-10-03,4.7925,4.7925,4.7588,4.7925,223169,0
1985-10-04,4.7925,4.8091,4.7257,4.8091,248007,0
1985-10-07,4.8091,4.9257,4.7757,4.8925,443102,0
1985-10-08,4.9091,4.9924,4.8756,4.9755,355272,0
1985-10-09,4.9755,5.1258,4.9755,5.0756,418983,0
1985-10-10,5.0756,5.2256,5.0422,5.1089,384789,0
1985-10-11,5.1258,5.1926,5.1258,5.1926,278602,0
1985-10-14,5.1926,5.2091,5.0923,5.1926,339795,0
1985-10-15,5.2091,5.2425,5.1425,5.2256,1163726,0
1985-10-16,5.2256,5.2756,5.2091,5.2756,249806,0
1985-10-17,5.2425,5.3088,5.2425,5.2756,719541,0
1985-10-18,5.2756,5.2756,5.1425,5.1425,127423,0
1985-10-21,5.1258,5.1258,5.0093,5.0257,779653,0
1985-10-22,5.0257,5.0756,4.9257,5.0588,820330,0
1985-10-23,5.0588,5.1258,5.0257,5.1258,310637,0
1985-10-24,5.1089,5.1757,5.1089,5.1757,213452,0
1985-10-25,5.1757,5.2091,5.0756,5.1258,219569,0
1985-10-28,5.1425,5.1926,5.1258,5.1425,251966,0
1985-10-29,5.1757,5.2756,5.1425,5.2256,424382,0
1985-10-30,5.2591,5.2756,5.2091,5.2256,439865,0
1985-10-31,5.2256,5.2425,5.1926,5.2091,392706,0
1985-11-01,5.2256,5.2591,5.1757,5.2591,560445,0
1985-11-04,5.2591,5.3088,5.2591,5.2922,409626,0
1985-11-05,5.2756,5.3088,5.2756,5.3088,277521,0
1985-11-06,5.2922,5.3925,5.2756,5.3088,503932,0
1985-11-07,5.3426,5.3426,5.2425,5.2756,500693,0
1985-11-08,5.2922,5.2922,5.1587,5.2425,768855,0
1985-11-11,5.2425,5.3088,5.1926,5.3088,453181,0
1985-11-12,5.3426,5.4925,5.3258,5.4756,904918,0
1985-11-13,5.4426,5.4925,5.4259,5.4591,666270,0
1985-11-14,5.4591,5.4756,5.409,5.4591,403148,0
1985-11-15,5.4259,5.4259,5.2922,5.3426,398471,0
1985-11-18,5.3592,5.3758,5.3088,5.3758,785777,0
1985-11-19,5.3925,5.4426,5.3925,5.4259,467937,0
1985-11-20,5.4259,5.4259,5.3925,5.4259,290843,0
1985-11-21,5.4259,5.5256,5.4259,5.4925,1452048,0
1985-11-22,5.509,5.5922,5.509,5.5423,1092096,0
1985-11-25,5.5423,5.5593,5.4591,5.4925,325396,0
1985-11-26,5.4756,5.509,5.4426,5.4591,642156,0
1985-11-27,5.4426,5.5758,5.4426,5.5423,816731,0
1985-11-29,5.5758,5.5922,5.5256,5.5593,208412,0
1985-12-02,5.5758,5.5922,5.509,5.5423,780735,0
1985-12-03,5.5758,5.6089,5.5423,5.5922,1362421,0
1985-12-04,5.5758,5.6589,5.5758,5.6423,1202959,0
1985-12-05,5.6759,5.9256,5.6759,5.8761,1867069,0
1985-12-06,5.8592,5.8592,5.8091,5.8592,971513,0
1985-12-09,5.976,5.9924,5.8422,5.976,1144644,0
1985-12-10,5.976,6.0509,5.8927,6.034,1003185,0
1985-12-11,6.034,6.1676,6.034,6.0672,581322,0
1985-12-12,6.034,6.0672,6.0174,6.034,306315,0
1985-12-13,6.0174,6.2007,6.0174,6.1343,1373579,0
1985-12-16,6.1842,6.2508,6.151,6.2508,1103251,0
1985-12-17,6.2842,6.2842,6.2178,6.2342,723863,0
1985-12-18,6.2342,6.2342,6.1676,6.2007,527333,0
1985-12-19,6.1676,6.1676,6.1006,6.1174,373990,0
1985-12-20,6.1006,6.1676,6.0672,6.1343,873244,0
1985-12-23,6.151,6.151,6.0509,6.0509,199776,0
1985-12-24,6.0174,6.034,5.8592,5.9424,371833,0
1985-12-26,5.9256,5.9924,5.9256,5.9924,393787,0
1985-12-27,5.976,6.1174,5.976,6.1174,843726,0
1985-12-30,6.1343,6.2508,6.1006,6.2508,662312,0
1985-12-31,6.2342,6.2674,6.1676,6.1676,705143,0
1986-01-02,6.1842,6.2674,6.1343,6.2342,1374296,0
1986-01-03,6.2342,6.3343,6.2342,6.2674,456057,0
1986-01-06,6.2842,6.4591,6.2007,6.4177,332955,0
1986-01-07,6.4177,6.6426,6.4177,6.6259,972949,0
1986-01-08,6.6592,6.6592,6.3343,6.3843,819250,0
1986-01-09,6.3173,6.3173,6.0672,6.1343,940912,0
1986-01-10,6.151,6.2178,6.1174,6.1343,283280,0
1986-01-13,6.1676,6.1676,6.1174,6.151,228209,0
1986-01-14,6.1676,6.2178,6.1676,6.1842,478737,0
1986-01-15,6.1676,6.2508,6.1676,6.2508,604001,0
1986-01-16,6.2508,6.3343,6.2178,6.301,251603,0
1986-01-17,6.3343,6.3509,6.2674,6.301,165575,0
1986-01-20,6.2674,6.301,6.2508,6.2674,102587,0
1986-01-21,6.2842,6.2842,5.9924,6.0174,823565,0
1986-01-22,6.034,6.034,5.709,5.709,1897666,0
1986-01-23,5.5758,5.6759,5.5342,5.6589,2041289,0
1986-01-24,5.6925,5.7758,5.6925,5.7758,760939,0
1986-01-27,5.7758,5.7758,5.6589,5.7256,1220957,0
1986-01-28,5.7424,5.9424,5.7256,5.9256,647554,0
1986-01-29,5.9424,6.1174,5.9256,6.034,957828,0
1986-01-30,6.0174,6.0672,5.9424,5.9592,1229957,0
1986-01-31,5.9592,6.0509,5.9091,6.0174,1159404,0
1986-02-03,6.034,6.1006,5.9924,6.0841,835807,0
1986-02-04,6.0672,6.0672,5.7758,5.8422,1519715,0
1986-02-05,5.8761,5.8761,5.5758,5.6589,1536994,0
1986-02-06,5.709,5.7758,5.709,5.7588,595001,0
1986-02-07,5.7424,5.8761,5.6423,5.7758,861367,0
1986-02-10,5.8091,5.8761,5.7758,5.8256,245489,0
1986-02-11,5.8256,5.9091,5.8091,5.8091,382990,0
1986-02-12,5.7925,5.8927,5.7925,5.8761,436981,0
1986-02-13,5.8927,6.0509,5.8927,6.0174,818171,0
1986-02-14,6.0509,6.1174,6.034,6.0841,385148,0
1986-02-18,6.0841,6.2178,5.976,6.2007,634235,0
1986-02-19,6.2007,6.2007,6.0672,6.0672,963951,0
1986-02-20,6.0509,6.151,5.976,6.151,348434,0
1986-02-21,6.151,6.1842,5.976,6.034,1130969,0
1986-02-24,5.9924,6.0841,5.9424,6.034,724584,0
1986-02-25,6.0509,6.0672,5.976,5.9924,756258,0
1986-02-26,5.9924,6.0841,5.9924,6.0509,1115130,0
1986-02-27,6.151,6.4591,6.1343,6.4591,2282815,0
1986-02-28,6.5759,6.5759,6.4177,6.5261,1562190,0
1986-03-03,6.4925,6.5261,6.3676,6.4177,705143,0
1986-03-04,6.4591,6.5595,6.4177,6.4341,1309863,0
1986-03-05,6.4011,6.4011,6.3173,6.3676,1715531,0
1986-03-06,6.4591,6.4591,6.3676,6.4591,783973,0
1986-03-07,6.5261,6.726,6.5261,6.726,7555391,0
1986-03-10,6.8844,6.8844,6.7091,6.8844,2975005,0
1986-03-11,6.8844,7.1928,6.8844,7.1094,1193244,0
1986-03-12,7.1094,7.3674,7.0927,7.2258,688590,0
1986-03-13,7.126,7.1593,6.9922,7.026,1005348,0
1986-03-14,7.0594,7.2424,7.0092,7.1928,1003544,0
1986-03-17,7.1928,7.1928,7.0594,7.0759,625956,0
1986-03-18,7.026,7.026,6.8844,7.026,488814,0
1986-03-19,7.0594,7.1593,7.0594,7.1094,276082,0
1986-03-20,7.126,7.2093,7.0594,7.2093,636392,0
1986-03-21,7.3009,7.3674,7.2258,7.2258,638916,0
1986-03-24,7.2676,7.3506,7.2424,7.3175,941993,0
1986-03-25,7.3009,7.3674,7.2844,7.3345,455698,0
1986-03-26,7.3345,7.5426,7.3345,7.526,853444,0
1986-03-27,7.5759,7.6094,7.526,7.6094,653670,0
1986-03-31,7.5759,7.6094,7.4845,7.526,746900,0
1986-04-01,7.4845,7.4845,7.1593,7.2093,693267,0
1986-04-02,7.126,7.1427,6.9922,7.0927,868925,0
1986-04-03,7.0927,7.2093,7.0759,7.0927,705143,0
1986-04-04,7.1094,7.1593,6.9677,6.9922,550725,0
1986-04-07,6.9177,7.026,6.901,6.9922,364995,0
1986-04-08,6.9922,7.126,6.9922,7.126,574843,0
1986-04-09,7.1593,7.2093,7.1094,7.1759,674551,0
1986-04-10,7.1759,7.501,7.1759,7.4677,1184960,0
1986-04-11,7.501,7.5928,7.3506,7.4177,1340820,0
1986-04-14,7.4344,7.4344,7.3674,7.4177,648273,0
1986-04-15,7.4011,7.4011,7.2676,7.3506,525890,0
1986-04-16,7.3506,7.4677,7.3506,7.4344,442741,0
1986-04-17,7.4011,7.4845,7.4011,7.4344,300558,0
1986-04-18,7.451,7.4845,7.4177,7.4344,121664,0
1986-04-21,7.4177,7.5928,7.3844,7.5928,1564351,0
1986-04-22,7.6428,7.7427,7.526,7.5759,416462,0
1986-04-23,7.5426,7.5759,7.501,7.526,217050,0
1986-04-24,7.501,7.5759,7.451,7.501,117344,0
1986-04-25,7.5426,7.5759,7.501,7.5596,190776,0
1986-04-28,7.5928,7.5928,7.3844,7.501,603279,0
1986-04-29,7.526,7.5426,7.3674,7.4845,219213,0
1986-04-30,7.451,7.451,7.3009,7.3345,336915,0
1986-05-01,7.3345,7.3345,7.2424,7.2676,1007506,0
1986-05-02,7.2258,7.2844,7.1593,7.2424,601121,0
1986-05-05,7.2424,7.3345,7.2258,7.3009,1049980,0
1986-05-06,7.3009,7.3009,7.0927,7.1928,690747,0
1986-05-07,7.0759,7.0927,6.951,7.0594,837249,0
1986-05-08,7.0594,7.0759,7.0425,7.0594,239727,0
1986-05-09,7.026,7.126,6.951,7.0092,1368176,0
1986-05-12,6.9922,6.9922,6.9177,6.9177,265285,0
1986-05-13,6.9342,6.9342,6.7845,6.7845,544246,0
1986-05-14,6.7845,6.901,6.7339,6.8844,1466805,0
1986-05-15,6.901,6.901,6.8009,6.8174,822848,0
1986-05-16,6.8009,6.8509,6.7845,6.8509,491691,0
1986-05-19,6.8844,6.9177,6.8009,6.8675,219928,0
1986-05-20,6.8675,7.026,6.8509,7.026,1068337,0
1986-05-21,7.0092,7.026,6.901,6.901,1231394,0
1986-05-22,6.9342,7.1593,6.9342,7.0927,707664,0
1986-05-23,7.0927,7.1928,7.0594,7.1928,881882,0
1986-05-27,7.2258,7.2676,7.1593,7.2258,262046,0
1986-05-28,7.2424,7.3345,7.2258,7.3345,732504,0
1986-05-29,7.3674,7.3674,7.2676,7.3674,208053,0
1986-05-30,7.3674,7.4177,7.3345,7.3506,423662,0
1986-06-02,7.3345,7.3506,7.1593,7.2093,206253,0
1986-06-03,7.1759,7.2424,7.1094,7.2424,416462,0
1986-06-04,7.2844,7.3009,7.1759,7.2258,171696,0
1986-06-05,7.2258,7.2258,7.1593,7.2093,247287,0
1986-06-06,7.1928,7.3506,7.1928,7.2258,3142737,0
1986-06-09,7.0594,7.2178,7.0425,7.0594,3851485,0
1986-06-10,6.9677,7.0594,6.9677,7.0092,6018395,0
1986-06-11,7.0425,7.1094,7.026,7.0594,831849,0
1986-06-12,7.0759,7.1094,7.026,7.0927,2531542,0
1986-06-13,7.0927,7.201,7.0927,7.126,240449,0
1986-06-16,7.126,7.1593,7.0759,7.1593,294799,0
1986-06-17,7.1593,7.1593,7.0594,7.0759,247287,0
1986-06-18,7.0425,7.0759,6.9922,7.026,283280,0
1986-06-19,6.9922,7.0092,6.9677,6.9677,249445,0
1986-06-20,6.9677,7.0092,6.9342,7.0092,744022,0
1986-06-23,7.0425,7.0927,6.9342,6.9677,489174,0
1986-06-24,6.9677,7.0927,6.9177,7.0425,465058,0
1986-06-25,7.1427,7.201,7.1094,7.201,519049,0
1986-06-26,7.1844,7.2178,7.126,7.1593,271041,0
1986-06-27,7.201,7.2343,7.1844,7.2178,64794,0
1986-06-30,7.2178,7.2178,7.1094,7.1427,254128,0
1986-07-01,7.1427,7.2844,7.1427,7.1593,683190,0
1986-07-02,7.1844,7.2343,7.126,7.2343,303799,0
1986-07-03,7.2512,7.2512,7.1844,7.2343,82068,0
1986-07-07,7.2343,7.2343,7.0759,7.0927,713428,0
1986-07-08,6.9677,7.0092,6.8675,6.901,731783,0
1986-07-09,6.901,6.9342,6.8509,6.901,524090,0
1986-07-10,6.9342,6.9677,6.7591,6.901,305597,0
1986-07-11,6.8344,6.8509,6.776,6.8174,506094,0
1986-07-14,6.776,6.776,6.5009,6.5173,798734,0
1986-07-15,6.5509,6.5672,6.3757,6.4842,1021543,0
1986-07-16,6.4341,6.5009,6.4341,6.4677,329716,0
1986-07-17,6.4341,6.5009,6.4341,6.4506,318916,0
1986-07-18,6.4842,6.4842,6.2924,6.3424,807373,0
1986-07-21,6.3092,6.3424,6.2924,6.3424,331157,0
1986-07-22,6.3092,6.3259,6.2924,6.3259,226051,0
1986-07-23,6.3259,6.3592,6.3259,6.3592,464698,0
1986-07-24,6.3592,6.3592,6.276,6.276,183215,0
1986-07-25,6.276,6.3757,6.276,6.3757,701188,0
1986-07-28,6.3424,6.5009,6.2592,6.3092,292283,0
1986-07-29,6.2592,6.3092,6.1343,6.1343,260243,0
1986-07-30,6.1343,6.2007,6.0841,6.0841,633516,0
1986-07-31,6.0841,6.1343,6.0672,6.1174,123104,0
1986-08-01,6.1174,6.1676,6.1006,6.1174,404224,0
1986-08-04,6.1174,6.1676,6.0509,6.1676,337274,0
1986-08-05,6.276,6.3592,6.276,6.276,1221317,0
1986-08-06,6.3259,6.5509,6.3259,6.5509,570164,0
1986-08-07,6.4842,6.5173,6.4177,6.4842,244407,0
1986-08-08,6.4506,6.5342,6.4506,6.4506,457858,0
1986-08-11,6.4842,6.5509,6.4177,6.5173,386587,0
1986-08-12,6.5509,6.5672,6.4177,6.4677,478737,0
1986-08-13,6.5009,6.5843,6.4506,6.5672,1278190,0
1986-08-14,6.5672,6.5843,6.5009,6.5843,501772,0
1986-08-15,6.6091,6.6259,6.5672,6.6259,1264511,0
1986-08-18,6.6259,6.6426,6.6091,6.6259,805929,0
1986-08-19,6.6426,6.8174,6.5843,6.726,1006784,0
1986-08-20,6.726,6.8174,6.7091,6.8009,452460,0
1986-08-21,6.8009,6.8174,6.726,6.7591,185014,0
1986-08-22,6.726,6.7428,6.7091,6.7428,502494,0
1986-08-25,6.726,6.726,6.6259,6.6926,240803,0
1986-08-26,6.6926,6.8344,6.6926,6.776,438784,0
1986-08-27,6.7591,6.8009,6.6926,6.776,323956,0
1986-08-28,6.8009,6.8009,6.7428,6.776,131746,0
1986-08-29,6.776,6.8344,6.7591,6.8009,118423,0
1986-09-02,6.8009,6.8009,6.726,6.726,738621,0
1986-09-03,6.726,6.7428,6.7091,6.726,389469,0
1986-09-04,6.7428,6.8009,6.6926,6.8009,424022,0
1986-09-05,6.8509,6.8675,6.5843,6.6259,885480,0
1986-09-08,6.5843,6.6091,6.3424,6.4506,1215557,0
1986-09-09,6.4842,6.5595,6.4677,6.4842,288681,0
1986-09-10,6.4842,6.5093,6.4011,6.4506,651512,0
1986-09-11,6.4177,6.4177,6.276,6.276,723144,0
1986-09-12,6.3092,6.3092,5.9924,6.0425,831849,0
1986-09-15,6.0841,6.1842,6.0672,6.1676,5075319,0
1986-09-16,6.1676,6.2257,6.0841,6.2257,735382,0
1986-09-17,6.2257,6.3676,6.2007,6.276,441659,0
1986-09-18,6.276,6.276,6.1842,6.2007,340154,0
1986-09-19,6.2007,6.2007,6.1006,6.1343,381906,0
1986-09-22,6.151,6.2257,6.0259,6.2257,454977,0
1986-09-23,6.2592,6.3676,6.2425,6.3676,334755,0
1986-09-24,6.3424,6.4341,6.3259,6.4177,326117,0
1986-09-25,6.4177,6.4677,6.2425,6.276,639275,0
1986-09-26,6.2592,6.4011,6.2425,6.3259,434104,0
1986-09-29,6.2924,6.3259,6.2007,6.2007,675630,0
1986-09-30,6.2007,6.2007,6.1174,6.1343,453901,0
1986-10-01,6.1343,6.2257,6.1174,6.1343,594641,0
1986-10-02,6.1343,6.1343,6.1174,6.1174,289764,0
1986-10-03,6.1842,6.2257,6.1006,6.1174,852728,0
1986-10-06,6.1343,6.151,6.1174,6.151,281123,0
1986-10-07,6.1676,6.2007,6.1174,6.2007,176737,0
1986-10-08,6.3424,6.3424,6.151,6.3424,323956,0
1986-10-09,6.3424,6.3676,6.2425,6.2425,395230,0
1986-10-10,6.2592,6.2592,6.0841,6.1676,660870,0
1986-10-13,6.2007,6.2007,6.1174,6.1676,207692,0
1986-10-14,6.151,6.1676,6.1174,6.1343,272123,0
1986-10-15,6.151,6.3092,6.1343,6.3092,388386,0
1986-10-16,6.3424,6.3424,6.276,6.3092,310637,0
1986-10-17,6.276,6.3259,6.1842,6.2592,322518,0
1986-10-20,6.2592,6.2592,6.1174,6.1174,263844,0
1986-10-21,6.1343,6.1842,6.1174,6.1174,452100,0
1986-10-22,6.1174,6.1343,6.0841,6.0841,290121,0
1986-10-23,6.1006,6.151,6.0093,6.1343,640356,0
1986-10-24,6.151,6.1676,6.1174,6.1343,269966,0
1986-10-27,6.1343,6.1343,6.0093,6.0841,391625,0
1986-10-28,6.1006,6.1174,6.0259,6.0259,204093,0
1986-10-29,6.0672,6.151,6.0259,6.1174,458219,0
1986-10-30,6.2257,6.2592,6.1842,6.2257,855603,0
1986-10-31,6.2257,6.2257,6.1676,6.2007,213093,0
1986-11-03,6.1676,6.2425,6.151,6.151,428345,0
1986-11-04,6.2425,6.3092,6.2257,6.3092,341596,0
1986-11-05,6.276,6.3424,6.276,6.3424,340513,0
1986-11-06,6.3424,6.3424,6.2425,6.2592,272845,0
1986-11-07,6.276,6.3092,6.2425,6.276,238649,0
1986-11-10,6.2592,6.276,6.2425,6.276,140743,0
1986-11-11,6.276,6.276,6.2257,6.2257,227490,0
1986-11-12,6.2257,6.2924,6.1006,6.2924,482696,0
1986-11-13,6.276,6.276,6.0841,6.1842,542087,0
1986-11-14,6.1343,6.1676,6.0841,6.1676,313518,0
1986-11-17,6.1343,6.1343,6.0425,6.0841,497453,0
1986-11-18,6.0841,6.0841,5.9924,6.0672,705505,0
1986-11-19,6.0841,6.1343,6.0425,6.1343,551446,0
1986-11-20,6.1676,6.2007,6.0259,6.1676,627035,0
1986-11-21,6.1842,6.3092,6.151,6.3092,412865,0
1986-11-24,6.2924,6.3843,6.2924,6.2924,780378,0
1986-11-25,6.3092,6.3424,6.2592,6.3259,382631,0
1986-11-26,6.3259,6.3424,6.276,6.3259,343758,0
1986-11-28,6.3259,6.3259,6.276,6.2924,100787,0
1986-12-01,6.276,6.4011,6.2257,6.4011,240089,0
1986-12-02,6.4011,6.6426,6.4011,6.6259,1043142,0
1986-12-03,6.6426,6.7179,6.6259,6.6426,1292948,0
1986-12-04,6.6676,6.6676,6.5759,6.5924,542809,0
1986-12-05,6.6091,6.6091,6.4677,6.5093,530570,0
1986-12-08,6.5093,6.6259,6.4506,6.5759,1093533,0
1986-12-09,6.5093,6.6176,6.5093,6.5093,1530876,0
1986-12-10,6.4506,6.5759,6.4341,6.5595,351315,0
1986-12-11,6.5595,6.5595,6.4341,6.4506,240803,0
1986-12-12,6.4506,6.4506,6.3424,6.3676,299479,0
1986-12-15,6.3259,6.3259,6.0925,6.2425,6119182,0
1986-12-16,6.276,6.3424,6.276,6.3424,804131,0
1986-12-17,6.3843,6.4177,6.3424,6.3676,576644,0
1986-12-18,6.3843,6.4506,6.3843,6.4011,611197,0
1986-12-19,6.3843,6.4011,6.3424,6.3676,1059699,0
1986-12-22,6.3424,6.4011,6.2178,6.2924,792254,0
1986-12-23,6.276,6.3424,6.2007,6.2425,343035,0
1986-12-24,6.2007,6.3092,6.2007,6.2178,283280,0
1986-12-26,6.2007,6.2425,6.2007,6.2425,169535,0
1986-12-29,6.2007,6.2425,6.1842,6.2178,512569,0
1986-12-30,6.2007,6.2592,6.2007,6.2425,661232,0
1986-12-31,6.2178,6.2178,6.0591,6.0591,1634540,0
1987-01-02,6.0591,6.151,6.0591,6.151,298398,0
1987-01-05,6.1842,6.276,6.151,6.276,948833,0
1987-01-06,6.2924,6.3843,6.2592,6.3092,1148969,0
1987-01-07,6.3092,6.4011,6.2924,6.3843,710905,0
1987-01-08,6.3843,6.5426,6.3843,6.5426,1367097,0
1987-01-09,6.5595,6.5759,6.5093,6.5595,948112,0
1987-01-12,6.5595,6.6176,6.5595,6.6009,534528,0
1987-01-13,6.6009,6.6009,6.4925,6.5759,925075,0
1987-01-14,6.5759,6.6009,6.5261,6.5759,393787,0
1987-01-15,6.5595,6.6176,6.5595,6.6176,700104,0
1987-01-16,6.6508,6.7011,6.6343,6.6842,575565,0
1987-01-19,6.6676,6.776,6.6343,6.7428,474416,0
1987-01-20,6.7428,6.8344,6.726,6.8093,842288,0
1987-01-21,6.8093,6.8093,6.7591,6.8093,388386,0
1987-01-22,6.8093,6.8844,6.8093,6.8509,462538,0
1987-01-23,6.8509,6.9595,6.7924,6.8509,738984,0
1987-01-26,6.8093,6.8344,6.7924,6.8093,242966,0
1987-01-27,6.8093,6.901,6.7924,6.901,899880,0
1987-01-28,6.9177,6.9177,6.8093,6.8509,344477,0
1987-01-29,6.8844,6.8844,6.7591,6.776,736101,0
1987-01-30,6.7924,6.7924,6.7011,6.726,735021,0
1987-02-02,6.7428,6.7428,6.6842,6.7011,250524,0
1987-02-03,6.7011,6.7011,6.6508,6.6842,578806,0
1987-02-04,6.7011,6.7924,6.6842,6.776,660151,0
1987-02-05,6.7924,7.0092,6.7924,7.0092,626318,0
1987-02-06,7.026,7.026,6.9177,6.9342,269244,0
1987-02-09,6.9595,6.9595,6.8844,6.901,214536,0
1987-02-10,6.8844,6.901,6.726,6.7428,410706,0
1987-02-11,6.7428,6.7924,6.7428,6.776,259886,0
1987-02-12,6.7591,6.8093,6.6842,6.7428,468297,0
1987-02-13,6.776,6.8675,6.7428,6.8675,499254,0
1987-02-17,6.8844,6.9595,6.8344,6.8675,327916,0
1987-02-18,6.901,6.9342,6.776,6.901,543526,0
1987-02-19,6.9342,7.1008,6.9342,7.1008,825365,0
1987-02-20,7.0676,7.1008,7.0092,7.0425,358871,0
1987-02-23,6.9761,6.9761,6.6176,6.6676,1328582,0
1987-02-24,6.7011,6.7591,6.6842,6.726,651512,0
1987-02-25,6.726,6.726,6.6009,6.6176,1018305,0
1987-02-26,6.6009,6.6176,6.5093,6.5261,970070,0
1987-02-27,6.5261,6.6676,6.5261,6.6676,898437,0
1987-03-02,6.6676,6.6676,6.5595,6.5759,481976,0
1987-03-03,6.5759,6.6508,6.5759,6.6508,602560,0
1987-03-04,6.6676,6.7011,6.6176,6.7011,316038,0
1987-03-05,6.726,6.8093,6.7011,6.8093,384789,0
1987-03-06,6.8093,6.8509,6.776,6.7924,866040,0
1987-03-09,6.7508,6.7508,6.6426,6.6926,3032592,0
1987-03-10,6.6592,6.6926,6.6176,6.6926,4067457,0
1987-03-11,6.6926,6.6926,6.5509,6.6009,297319,0
1987-03-12,6.6176,6.6176,6.5509,6.6176,309560,0
1987-03-13,6.5672,6.5843,6.5093,6.5093,304517,0
1987-03-16,6.476,6.4925,6.3843,6.4427,460739,0
1987-03-17,6.4427,6.5093,6.4011,6.5093,338356,0
1987-03-18,6.5843,6.5843,6.4011,6.4925,350230,0
1987-03-19,6.4427,6.476,6.4177,6.476,394505,0
1987-03-20,6.476,6.4925,6.3843,6.4591,474056,0
1987-03-23,6.476,6.5672,6.4427,6.5261,846607,0
1987-03-24,6.5261,6.5672,6.4591,6.4925,462538,0
1987-03-25,6.5261,6.6426,6.5261,6.6009,557204,0
1987-03-26,6.6009,6.6009,6.5093,6.5672,645032,0
1987-03-27,6.5672,6.6426,6.5509,6.5509,461459,0
1987-03-30,6.3676,6.4427,6.3259,6.3676,1000666,0
1987-03-31,6.3843,6.4011,6.3509,6.3676,796213,0
1987-04-01,6.3259,6.3843,6.276,6.3843,1182444,0
1987-04-02,6.4011,6.4925,6.4011,6.476,643233,0
1987-04-03,6.476,6.6426,6.4591,6.6009,419346,0
1987-04-06,6.6176,6.6176,6.5843,6.6176,235406,0
1987-04-07,6.5843,6.6009,6.4591,6.4591,297678,0
1987-04-08,6.4591,6.6009,6.4591,6.5509,1008225,0
1987-04-09,6.5093,6.5093,6.4177,6.4591,200132,0
1987-04-10,6.4427,6.4591,6.4011,6.4011,212729,0
1987-04-13,6.4177,6.4427,6.0591,6.1094,485936,0
1987-04-14,6.0759,6.0925,5.8592,5.9256,488456,0
1987-04-15,5.9839,6.0174,5.9508,5.9839,394505,0
1987-04-16,6.0425,6.0591,6.0008,6.0008,448500,0
1987-04-20,6.0174,6.0425,5.9674,5.9839,262406,0
1987-04-21,5.9674,6.0759,5.9508,6.0759,344832,0
1987-04-22,6.1094,6.1094,5.9091,5.9091,327553,0
1987-04-23,5.9256,6.0591,5.8422,6.0174,1043142,0
1987-04-24,5.9839,6.126,5.9256,6.0008,1412452,0
1987-04-27,6.0008,6.0008,5.9091,5.9839,834009,0
1987-04-28,6.0008,6.0925,5.9839,6.0008,577721,0
1987-04-29,6.0174,6.151,6.0174,6.0925,650076,0
1987-04-30,6.1094,6.2007,6.0925,6.1842,590319,0
1987-05-01,6.1842,6.3509,6.1676,6.2178,1105410,0
1987-05-04,6.2007,6.2924,6.2007,6.2924,984471,0
1987-05-05,6.276,6.4925,6.276,6.4925,731424,0
1987-05-06,6.4925,6.4925,6.4427,6.476,508254,0
1987-05-07,6.476,6.476,6.4177,6.4427,573760,0
1987-05-08,6.4591,6.476,6.4177,6.476,409263,0
1987-05-11,6.4591,6.5261,6.4591,6.4591,378664,0
1987-05-12,6.476,6.476,6.3259,6.3676,1403812,0
1987-05-13,6.3509,6.4591,6.2178,6.2178,297678,0
1987-05-14,6.2425,6.2592,6.2178,6.2425,596083,0
1987-05-15,6.2178,6.2425,6.151,6.1676,306679,0
1987-05-18,6.126,6.126,6.0591,6.0925,535969,0
1987-05-19,6.0925,6.1094,5.9508,5.9674,901319,0
1987-05-20,5.9256,6.0591,5.7674,5.7674,1008586,0
1987-05-21,5.8174,6.0174,5.8174,5.9839,754820,0
1987-05-22,6.0174,6.1094,6.0008,6.0759,890161,0
1987-05-26,6.1094,6.2924,6.1094,6.276,412144,0
1987-05-27,6.2425,6.2425,6.1094,6.1094,224609,0
1987-05-28,6.1094,6.1676,6.0591,6.1094,213812,0
1987-05-29,6.151,6.2007,6.0925,6.1094,384432,0
1987-06-01,6.1094,6.1842,6.0591,6.1842,322875,0
1987-06-02,6.2007,6.2007,6.1094,6.151,1183878,0
1987-06-03,6.126,6.2425,6.126,6.2425,1577308,0
1987-06-04,6.2425,6.276,6.2007,6.2592,1309863,0
1987-06-05,6.2592,6.4427,6.2425,6.4011,1182444,0
1987-06-08,6.3676,6.5672,6.3509,6.5509,1761607,0
1987-06-09,6.5759,6.6091,6.5173,6.5759,412506,0
1987-06-10,6.5759,6.6091,6.4842,6.4842,391989,0
1987-06-11,6.4427,6.6091,6.4427,6.6091,316038,0
1987-06-12,6.6091,6.6842,6.6091,6.6842,855966,0
1987-06-15,6.7011,6.776,6.7011,6.7591,8746835,0
1987-06-16,6.7428,6.8926,6.7428,6.8675,1421455,0
1987-06-17,6.8675,6.9091,6.8344,6.8926,472617,0
1987-06-18,6.9091,6.9427,6.8926,6.9091,782895,0
1987-06-19,6.926,6.9595,6.8509,6.8675,880083,0
1987-06-22,6.8926,6.8926,6.7924,6.8174,344116,0
1987-06-23,6.8174,6.8174,6.6259,6.6508,296240,0
1987-06-24,6.6091,6.6091,6.5173,6.5595,425467,0
1987-06-25,6.5342,6.5759,6.4677,6.4842,577721,0
1987-06-26,6.4842,6.4842,6.4258,6.4677,219928,0
1987-06-29,6.4677,6.4842,6.3343,6.4089,255925,0
1987-06-30,6.4089,6.4089,6.2091,6.2091,676709,0
1987-07-01,6.1676,6.276,6.151,6.1842,537047,0
1987-07-02,6.2091,6.3343,6.2091,6.301,354551,0
1987-07-06,6.3343,6.3923,6.301,6.3509,898437,0
1987-07-07,6.3509,6.3509,6.3173,6.3173,696148,0
1987-07-08,6.3173,6.3173,6.2091,6.2592,398826,0
1987-07-09,6.2425,6.2425,6.1676,6.1676,273922,0
1987-07-10,6.2091,6.2592,6.1676,6.2425,109066,0
1987-07-13,6.2425,6.2592,6.1842,6.2091,276082,0
1987-07-14,6.2091,6.2425,6.1676,6.2257,1633102,0
1987-07-15,6.1676,6.2091,6.1094,6.1343,530210,0
1987-07-16,6.1676,6.1676,6.0174,6.151,284722,0
1987-07-17,6.151,6.151,6.0759,6.1343,482696,0
1987-07-20,6.0759,6.0925,6.0425,6.0591,250167,0
1987-07-21,6.0591,6.1676,5.9839,6.0008,386587,0
1987-07-22,6.0174,6.0174,5.9256,5.9674,411067,0
1987-07-23,5.9674,5.9839,5.8761,5.9256,714866,0
1987-07-24,5.9091,6.0008,5.9091,6.0008,382990,0
1987-07-27,6.0008,6.0008,5.9674,5.9674,322155,0
1987-07-28,5.9508,5.9508,5.8344,5.8761,781454,0
1987-07-29,5.8761,5.9508,5.8344,5.9508,588881,0
1987-07-30,5.9256,5.9256,5.8344,5.9091,539208,0
1987-07-31,5.8761,5.9091,5.8508,5.8761,606517,0
1987-08-03,5.8508,5.8761,5.784,5.8174,1005348,0
1987-08-04,5.8174,5.9091,5.8174,5.8508,494215,0
1987-08-05,5.8927,5.9674,5.8508,5.9256,632074,0
1987-08-06,5.9256,5.9256,5.8174,5.8344,1508919,0
1987-08-07,5.8508,5.8927,5.8508,5.8761,394505,0
1987-08-10,5.8508,6.0759,5.8344,6.0591,2411676,0
1987-08-11,6.151,6.5009,6.151,6.5009,3851485,0
1987-08-12,6.4842,6.5595,6.4089,6.4842,1496318,0
1987-08-13,6.5342,6.7011,6.5342,6.6842,1199360,0
1987-08-14,6.6508,6.6676,6.5009,6.5173,976549,0
1987-08-17,6.5173,6.5924,6.5173,6.5924,502131,0
1987-08-18,6.5924,6.5924,6.4677,6.5009,755539,0
1987-08-19,6.4677,6.4677,6.301,6.3173,981230,0
1987-08-20,6.301,6.3173,6.2257,6.3173,556126,0
1987-08-21,6.3343,6.3343,6.1343,6.1842,655831,0
1987-08-24,6.1676,6.1842,6.0925,6.0925,289764,0
1987-08-25,6.1343,6.3173,6.1343,6.2091,628116,0
1987-08-26,6.2257,6.2257,6.1343,6.1343,732864,0
1987-08-27,6.1676,6.1676,6.0008,6.0008,773178,0
1987-08-28,6.0174,6.0174,5.9091,5.9256,1128091,0
1987-08-31,5.9256,5.9674,5.9091,5.9674,637119,0
1987-09-01,5.9508,5.9674,5.8761,5.8927,1025142,0
1987-09-02,5.8927,5.9091,5.8009,5.8344,843726,0
1987-09-03,5.8508,5.8761,5.7588,5.8344,411426,0
1987-09-04,5.8344,5.8761,5.709,5.7424,386230,0
1987-09-08,5.7256,5.784,5.6841,5.784,4391411,0
1987-09-09,5.7674,5.7925,5.7342,5.7674,340876,0
1987-09-10,5.7674,5.8091,5.7342,5.7925,1002829,0
1987-09-11,5.7925,5.8091,5.7342,5.7674,561526,0
1987-09-14,5.7925,5.976,5.7925,5.976,635316,0
1987-09-15,6.0174,6.0174,5.9006,5.9176,3851485,0
1987-09-16,5.8841,5.8841,5.7507,5.7925,717025,0
1987-09-17,5.8091,5.8091,5.7175,5.7175,568365,0
1987-09-18,5.7175,5.7507,5.6589,5.6759,525890,0
1987-09-21,5.7175,5.7342,5.601,5.6174,554325,0
1987-09-22,5.6589,5.7175,5.601,5.6925,793693,0
1987-09-23,5.6925,5.7175,5.6423,5.6925,418983,0
1987-09-24,5.6589,5.7175,5.6174,5.6174,413943,0
1987-09-25,5.601,5.6925,5.509,5.5593,565483,0
1987-09-28,5.6423,5.6925,5.601,5.6925,562607,0
1987-09-29,5.6925,5.6925,5.5842,5.601,359232,0
1987-09-30,5.601,5.7342,5.5842,5.7342,1195758,0
1987-10-01,5.7342,5.8422,5.7342,5.7925,1143930,0
1987-10-02,5.7925,5.8256,5.7507,5.7507,988789,0
1987-10-05,5.7342,5.7342,5.6589,5.6925,276800,0
1987-10-06,5.6925,5.6925,5.5423,5.5593,331878,0
1987-10-07,5.5842,5.5842,5.4839,5.5593,583480,0
1987-10-08,5.5593,5.5593,5.4839,5.4839,333318,0
1987-10-09,5.509,5.509,5.4505,5.4674,315679,0
1987-10-12,5.4337,5.5256,5.4337,5.5256,325396,0
1987-10-13,5.5593,5.7175,5.5593,5.6925,389108,0
1987-10-14,5.6589,5.6589,5.5423,5.5842,401707,0
1987-10-15,5.5842,5.6174,5.5256,5.6174,654030,0
1987-10-16,5.601,5.6589,5.3592,5.3592,859564,0
1987-10-19,5.3592,5.3592,3.8755,3.8755,2024368,0
1987-10-20,4.2085,4.5087,3.684,3.8005,2002771,0
1987-10-21,4.2256,4.4923,4.2085,4.2085,841570,0
1987-10-22,4.2085,4.3008,4.1006,4.2256,1475803,0
1987-10-23,4.1505,4.2505,4.1172,4.1337,770298,0
1987-10-26,3.984,4.0256,3.7588,3.8005,1039180,0
1987-10-27,3.8755,3.984,3.8005,3.8504,647193,0
1987-10-28,3.8504,3.984,3.8005,3.909,908161,0
1987-10-29,3.909,3.984,3.8923,3.8923,740420,0
1987-10-30,3.9503,4.0589,3.9503,4.0589,1004267,0
1987-11-02,4.0589,4.2505,4.0256,4.2505,594284,0
1987-11-03,4.284,4.3589,4.0589,4.1337,1360261,0
1987-11-04,4.1337,4.3255,4.0589,4.2673,289402,0
1987-11-05,4.1006,4.3589,4.0756,4.3255,861367,0
1987-11-06,4.284,4.4006,4.284,4.284,502494,0
1987-11-09,4.284,4.3758,4.2505,4.284,977268,0
1987-11-10,4.2505,4.3424,4.2256,4.3008,671668,0
1987-11-11,4.3424,4.4006,4.3255,4.4006,444541,0
1987-11-12,4.4339,4.5087,4.3008,4.3255,1035943,0
1987-11-13,4.3589,4.3589,4.2505,4.284,575204,0
1987-11-16,4.3008,4.3008,4.2085,4.2505,269244,0
1987-11-17,4.2085,4.2085,4.1172,4.1923,603640,0
1987-11-18,4.1923,4.2085,4.1172,4.1172,412506,0
1987-11-19,4.1337,4.1505,4.0756,4.0756,385148,0
1987-11-20,4.0756,4.2256,4.0756,4.1923,608677,0
1987-11-23,4.1505,4.1923,4.1337,4.1337,411785,0
1987-11-24,4.1337,4.1505,4.0589,4.1172,327197,0
1987-11-25,4.1172,4.1172,4.0005,4.0005,995988,0
1987-11-27,4.0005,4.0256,3.984,4.0005,265285,0
1987-11-30,3.8339,3.8755,3.7172,3.8755,779653,0
1987-12-01,3.8504,3.9256,3.8504,3.8504,330435,0
1987-12-02,3.8923,3.9503,3.8339,3.9256,448138,0
1987-12-03,3.909,3.909,3.7172,3.742,395586,0
1987-12-04,3.7004,3.742,3.5338,3.6421,659428,0
1987-12-07,3.6091,3.6673,3.5506,3.5671,783257,0
1987-12-08,3.5671,3.6673,3.5671,3.6421,8189264,0
1987-12-09,3.634,3.7507,3.617,3.7088,813132,0
1987-12-10,3.6921,3.7339,3.6507,3.6921,596444,0
1987-12-11,3.6507,3.7088,3.634,3.7088,404224,0
1987-12-14,3.6921,3.7088,3.6004,3.7088,627396,0
1987-12-15,3.5754,3.6004,3.1339,3.2084,6880124,0
1987-12-16,3.2838,3.3837,3.2084,3.3837,1926824,0
1987-12-17,3.442,3.442,3.2503,3.3091,1049980,0
1987-12-18,3.4253,3.5589,3.2671,3.5589,1543473,0
1987-12-21,3.542,3.617,3.5003,3.5589,940192,0
1987-12-22,3.5589,3.5754,3.4587,3.542,1177762,0
1987-12-23,3.542,3.6004,3.4587,3.6004,774617,0
1987-12-24,3.5754,3.6004,3.517,3.5589,422226,0
1987-12-28,3.5589,3.5589,3.5003,3.517,777495,0
1987-12-29,3.517,3.617,3.517,3.542,688590,0
1987-12-30,3.5754,3.6004,3.5003,3.517,1030903,0
1987-12-31,3.4839,3.4839,3.2838,3.3091,1159764,0
1988-01-04,3.2503,3.5589,3.2254,3.5589,1046020,0
1988-01-05,3.5754,3.5754,3.3091,3.3672,1090654,0
1988-01-06,3.4003,3.442,3.3257,3.3837,1440887,0
1988-01-07,3.4003,3.4003,3.3422,3.4003,841928,0
1988-01-08,3.4003,3.4003,3.1504,3.1504,743661,0
1988-01-11,3.192,3.3422,3.1339,3.3422,592482,0
1988-01-12,3.3672,3.3672,3.1752,3.2503,3115745,0
1988-01-13,3.2503,3.3672,3.1752,3.2254,801256,0
1988-01-14,3.2671,3.2838,3.1339,3.1752,1050341,0
1988-01-15,3.2503,3.2838,3.192,3.192,1934379,0
1988-01-18,3.1752,3.192,3.1339,3.1504,928676,0
1988-01-19,3.1504,3.2503,3.1171,3.1752,538489,0
1988-01-20,3.192,3.2254,3.1752,3.192,656555,0
1988-01-21,3.2084,3.2254,3.1339,3.1752,671668,0
1988-01-22,3.1752,3.192,3.092,3.1171,691107,0
1988-01-25,3.1504,3.2084,3.1339,3.2084,490613,0
1988-01-26,3.1752,3.192,3.1339,3.1504,515453,0
1988-01-27,3.1504,3.2254,3.1504,3.192,853807,0
1988-01-28,3.2084,3.2254,3.1752,3.2084,1130969,0
1988-01-29,3.2084,3.3257,3.1171,3.3257,2049566,0
1988-02-01,3.3091,3.3091,3.2084,3.2254,1309863,0
1988-02-02,3.2503,3.2503,3.192,3.2084,1058257,0
1988-02-03,3.2254,3.2838,3.2084,3.2254,1732090,0
1988-02-04,3.2503,3.3257,3.2503,3.3257,545328,0
1988-02-05,3.3257,3.4587,3.3091,3.4587,1105772,0
1988-02-08,3.4253,3.4253,3.3672,3.3837,1240393,0
1988-02-09,3.4003,3.4003,3.3422,3.3837,310637,0
1988-02-10,3.3837,3.4253,3.3422,3.4253,1176680,0
1988-02-11,3.4253,3.4587,3.3837,3.442,1037020,0
1988-02-12,3.4587,3.517,3.442,3.517,655474,0
1988-02-16,3.6004,3.6754,3.5003,3.634,1267753,0
1988-02-17,3.6507,3.6507,3.5589,3.5754,584562,0
1988-02-18,3.5589,3.5754,3.517,3.5589,567283,0
1988-02-19,3.5589,3.6004,3.5003,3.6004,518692,0
1988-02-22,3.617,3.7088,3.5589,3.6507,1494520,0
1988-02-23,3.634,3.6754,3.6004,3.617,1260912,0
1988-02-24,3.617,3.6921,3.617,3.6921,2752910,0
1988-02-25,3.6921,3.7674,3.6754,3.7088,2793946,0
1988-02-26,3.7507,3.7923,3.7339,3.7674,2342566,0
1988-02-29,3.7674,3.8673,3.7507,3.8673,2343285,0
1988-03-01,3.8673,3.909,3.8504,3.8837,2544501,0
1988-03-02,3.909,3.9673,3.8837,3.9423,2558897,0
1988-03-03,3.909,3.9673,3.8837,3.9423,2486550,0
1988-03-04,3.909,3.9673,3.7923,3.7923,3417020,0
1988-03-07,3.7674,3.8673,3.7088,3.8504,3500895,0
1988-03-08,3.8504,3.9256,3.8504,3.909,35700391,0
1988-03-09,3.8923,3.9172,3.8171,3.8171,736817,0
1988-03-10,3.8339,3.8588,3.7588,3.7756,762738,0
1988-03-11,3.7756,3.8588,3.7756,3.8171,820688,0
1988-03-14,3.7923,3.8755,3.7756,3.8755,598961,0
1988-03-15,3.8923,3.9338,3.8171,3.8339,2832463,0
1988-03-16,3.7923,3.8171,3.7588,3.8171,486657,0
1988-03-17,3.8171,3.8755,3.8171,3.8588,675989,0
1988-03-18,3.8755,3.8755,3.7588,3.7756,1026580,0
1988-03-21,3.7923,3.7923,3.7172,3.7588,580245,0
1988-03-22,3.7756,3.8171,3.6921,3.7339,843726,0
1988-03-23,3.7339,3.7339,3.6921,3.7339,380468,0
1988-03-24,3.6921,3.7588,3.6004,3.617,1381854,0
1988-03-25,3.617,3.7588,3.5589,3.5754,551804,0
1988-03-28,3.5589,3.7172,3.5003,3.5589,876483,0
1988-03-29,3.5589,3.617,3.5338,3.5338,631712,0
1988-03-30,3.5589,3.6004,3.5003,3.5003,848048,0
1988-03-31,3.5003,3.5003,3.3588,3.4003,1483719,0
1988-04-04,3.4003,3.4339,3.3755,3.4171,678150,0
1988-04-05,3.4339,3.5589,3.4339,3.5589,612279,0
1988-04-06,3.5589,3.7339,3.5589,3.7172,1560391,0
1988-04-07,3.7172,3.7339,3.6586,3.7172,690747,0
1988-04-08,3.7172,3.7923,3.6586,3.7172,713428,0
1988-04-11,3.7588,3.7756,3.6921,3.7756,652593,0
1988-04-12,3.7339,3.7923,3.7172,3.7756,326477,0
1988-04-13,3.7756,3.7756,3.7172,3.7756,518330,0
1988-04-14,3.7339,3.7756,3.6586,3.6754,868565,0
1988-04-15,3.7172,3.7172,3.6586,3.6754,770298,0
1988-04-18,3.7339,3.7756,3.7172,3.7339,632074,0
1988-04-19,3.7588,3.7923,3.7339,3.7588,570164,0
1988-04-20,3.7756,3.7923,3.6921,3.6921,745818,0
1988-04-21,3.7172,3.7588,3.6921,3.7172,819611,0
1988-04-22,3.7339,3.7756,3.7172,3.7339,477295,0
1988-04-25,3.8171,3.8755,3.7923,3.8171,755539,0
1988-04-26,3.8339,3.9503,3.8339,3.9338,919677,0
1988-04-27,3.9338,3.9754,3.8339,3.9338,788654,0
1988-04-28,3.9338,3.9338,3.8923,3.9338,651512,0
1988-04-29,3.9172,3.9338,3.8755,3.9172,758780,0
1988-05-02,3.9172,3.9338,3.8923,3.9338,406023,0
1988-05-03,3.9503,3.9754,3.9172,3.9338,645757,0
1988-05-04,3.9338,3.9338,3.8755,3.9172,389108,0
1988-05-05,3.8755,3.8923,3.8171,3.8588,539931,0
1988-05-06,3.8755,3.9172,3.8588,3.8923,424742,0
1988-05-09,3.8923,3.9338,3.8755,3.9338,364631,0
1988-05-10,3.9503,3.9754,3.9172,3.9503,342676,0
1988-05-11,3.9754,3.9754,3.9338,3.9503,860648,0
1988-05-12,3.9503,4.034,3.9503,4.034,558285,0
1988-05-13,4.0507,4.1172,4.034,4.1172,2574735,0
1988-05-16,4.1505,4.2085,4.1505,4.2085,2178789,0
1988-05-17,4.2754,4.2921,4.1757,4.1757,1845472,0
1988-05-18,4.1923,4.1923,4.0171,4.0507,1631301,0
1988-05-19,4.0507,4.1337,4.034,4.1172,1979017,0
1988-05-20,4.1337,4.234,4.1337,4.234,1443764,0
1988-05-23,4.2754,4.2754,4.1757,4.2505,1449168,0
1988-05-24,4.2754,4.3339,4.234,4.3089,2024010,0
1988-05-25,4.3089,4.4339,4.3089,4.3758,2370286,0
1988-05-26,4.3923,4.4339,4.3758,4.4339,1759804,0
1988-05-27,4.4339,4.4674,4.3923,4.4506,1673056,0
1988-05-31,4.4506,4.6339,4.3339,4.5924,2263380,0
1988-06-01,4.5924,4.8507,4.567,4.7925,3561366,0
1988-06-02,4.7507,4.7925,4.6672,4.7257,2733835,0
1988-06-03,4.7257,4.8507,4.7257,4.8507,2561060,0
1988-06-06,4.8925,5.0509,4.8674,4.9839,3357632,0
1988-06-07,4.9839,5.1258,4.9507,4.9839,3887481,0
1988-06-08,4.9839,5.0674,4.9507,5.0093,27552521,0
1988-06-09,4.9338,4.9338,4.7925,4.8507,1686377,0
1988-06-10,4.8339,4.9591,4.8339,4.8925,1136369,0
1988-06-13,4.8925,4.9591,4.8756,4.8925,520132,0
1988-06-14,4.9338,5.0171,4.9338,4.9755,788654,0
1988-06-15,4.9591,4.9755,4.8925,4.9338,507531,0
1988-06-16,4.8339,4.8339,4.6508,4.6508,1003907,0
1988-06-17,4.6757,4.8172,4.6757,4.7925,1037741,0
1988-06-20,4.8172,4.8172,4.734,4.8172,575204,0
1988-06-21,4.8339,4.9338,4.8339,4.8756,765617,0
1988-06-22,4.9174,5.0171,4.8756,4.9755,1052500,0
1988-06-23,4.9591,4.9924,4.8507,4.9591,969353,0
1988-06-24,4.9591,5.034,4.9591,5.0171,492774,0
1988-06-27,5.0171,5.0171,4.8925,4.8925,371833,0
1988-06-28,4.8756,4.9338,4.8339,4.9174,378664,0
1988-06-29,4.9338,4.9591,4.8339,4.8756,527333,0
1988-06-30,4.8507,4.9924,4.8507,4.9755,443820,0
1988-07-01,4.9338,4.9591,4.734,4.734,1012905,0
1988-07-05,4.7757,4.9338,4.7757,4.9338,555047,0
1988-07-06,4.8925,4.9755,4.7925,4.8339,471537,0
1988-07-07,4.8756,4.8925,4.8339,4.8756,240803,0
1988-07-08,4.8507,4.8925,4.8172,4.8339,308481,0
1988-07-11,4.8507,4.8756,4.7925,4.8339,361394,0
1988-07-12,4.8172,4.8339,4.709,4.7757,887644,0
1988-07-13,4.7507,4.8925,4.7507,4.8756,588159,0
1988-07-14,4.8756,4.8925,4.8339,4.8925,378308,0
1988-07-15,4.9174,4.9755,4.8925,4.9755,1332181,0
1988-07-18,4.9591,4.9755,4.8756,4.8756,1273509,0
1988-07-19,4.8925,4.8925,4.7757,4.7757,465778,0
1988-07-20,4.8172,4.8339,4.7757,4.8339,435181,0
1988-07-21,4.8339,4.8339,4.7925,4.8172,364271,0
1988-07-22,4.7925,4.8339,4.7925,4.7925,443102,0
1988-07-25,4.7925,4.8172,4.734,4.8172,296600,0
1988-07-26,4.7757,4.8172,4.7757,4.7925,188975,0
1988-07-27,4.7757,4.8339,4.7757,4.7925,290482,0
1988-07-28,4.7757,4.8756,4.7507,4.8507,334392,0
1988-07-29,4.8756,5.1174,4.8756,5.1008,1081655,0
1988-08-01,5.1008,5.2006,5.0756,5.1587,690747,0
1988-08-02,5.1757,5.2841,5.1757,5.2591,1234277,0
1988-08-03,5.2425,5.3011,5.2174,5.2841,438422,0
1988-08-04,5.3176,5.4006,5.3011,5.3426,1124130,0
1988-08-05,5.3011,5.4426,5.3011,5.4006,444903,0
1988-08-08,5.4426,5.4839,5.4006,5.4674,1164084,0
1988-08-09,5.4259,5.4259,5.3176,5.4006,918239,0
1988-08-10,5.3592,5.3592,5.1757,5.1757,704067,0
1988-08-11,5.1757,5.2425,5.1587,5.2006,407107,0
1988-08-12,5.2174,5.2174,5.1425,5.2006,210928,0
1988-08-15,5.2006,5.2006,5.0756,5.0756,282201,0
1988-08-16,4.9924,5.1587,4.9591,5.1008,1800841,0
1988-08-17,5.1008,5.2841,5.1008,5.2174,989507,0
1988-08-18,5.2006,5.2591,5.1757,5.2174,387310,0
1988-08-19,5.2174,5.2425,5.2174,5.2425,254487,0
1988-08-22,5.2006,5.2425,5.0756,5.1174,781454,0
1988-08-23,5.1008,5.1757,5.1008,5.1425,951355,0
1988-08-24,5.1174,5.2006,5.1174,5.2006,240449,0
1988-08-25,5.1757,5.2006,5.1587,5.1757,2228098,0
1988-08-26,5.1425,5.1757,5.1425,5.1587,2049924,0
1988-08-29,5.1587,5.2174,5.1587,5.1757,2029766,0
1988-08-30,5.2006,5.2174,5.1587,5.1757,2027969,0
1988-08-31,5.1425,5.2174,5.1425,5.2006,2464590,0
1988-09-01,5.1757,5.2006,5.1008,5.1425,2220902,0
1988-09-02,5.1757,5.3426,5.1587,5.3176,2573654,0
1988-09-06,5.3843,5.4006,5.3592,5.3592,2404838,0
1988-09-07,5.3843,5.4674,5.3843,5.4259,2643129,0
1988-09-08,5.4259,5.4259,5.2425,5.2841,15954148,0
1988-09-09,5.2674,5.2674,5.2091,5.2505,597520,0
1988-09-12,5.2505,5.2922,5.2091,5.2505,327553,0
1988-09-13,5.2505,5.2674,5.2091,5.2505,149381,0
1988-09-14,5.2922,5.3088,5.2256,5.2674,494931,0
1988-09-15,5.2922,5.2922,5.2674,5.2922,289040,0
1988-09-16,5.2505,5.3088,5.2505,5.3088,555047,0
1988-09-19,5.2674,5.4173,5.2674,5.3758,566564,0
1988-09-20,5.3339,5.4173,5.3339,5.4173,237206,0
1988-09-21,5.4173,5.5174,5.3925,5.5006,462180,0
1988-09-22,5.5006,5.5423,5.3758,5.4173,602560,0
1988-09-23,5.3925,5.3925,5.3339,5.3339,323600,0
1988-09-26,5.3507,5.3507,5.2505,5.2674,210574,0
1988-09-27,5.2922,5.2922,5.2505,5.2922,426544,0
1988-09-28,5.2091,5.2922,5.2091,5.2922,284722,0
1988-09-29,5.2922,5.2922,5.184,5.2256,472256,0
1988-09-30,5.2256,5.3088,5.2091,5.3088,881882,0
1988-10-03,5.2674,5.3088,4.9755,5.1008,1865271,0
1988-10-04,5.1258,5.184,5.1258,5.184,822130,0
1988-10-05,5.184,5.184,5.1425,5.184,1089576,0
1988-10-06,5.2256,5.2256,5.1258,5.1425,1007865,0
1988-10-07,5.2091,5.2674,5.184,5.2505,861727,0
1988-10-10,5.2505,5.2674,5.184,5.2256,212013,0
1988-10-11,5.2505,5.2505,5.1425,5.2091,533089,0
1988-10-12,5.1673,5.1673,5.1008,5.1258,779296,0
1988-10-13,5.0842,5.1258,5.0588,5.1258,812412,0
1988-10-14,5.1673,5.2256,5.1673,5.184,665912,0
1988-10-17,5.184,5.2091,5.1258,5.2091,408185,0
1988-10-18,5.2091,5.2505,5.184,5.2256,679229,0
1988-10-19,5.2505,5.2505,5.1673,5.2256,674551,0
1988-10-20,5.2256,5.601,5.2256,5.3925,765617,0
1988-10-21,5.3507,5.3758,5.2922,5.3339,598241,0
1988-10-24,5.3758,5.3758,5.2922,5.2922,393066,0
1988-10-25,5.3339,5.3339,5.2922,5.2922,348794,0
1988-10-26,5.3088,5.3758,5.2922,5.3507,966832,0
1988-10-27,5.3507,5.3758,5.2674,5.2922,682466,0
1988-10-28,5.2922,5.3339,5.2922,5.3088,434819,0
1988-10-31,5.3088,5.3088,5.2674,5.2922,829330,0
1988-11-01,5.2674,5.3339,5.2505,5.3339,417182,0
1988-11-02,5.3507,5.3925,5.3339,5.3758,512213,0
1988-11-03,5.3925,5.4337,5.3758,5.3925,336557,0
1988-11-04,5.3507,5.4173,5.3507,5.3758,650793,0
1988-11-07,5.3507,5.3758,5.2922,5.2922,367508,0
1988-11-08,5.3339,5.4173,5.3088,5.3925,927597,0
1988-11-09,5.3925,5.601,5.3758,5.4591,770298,0
1988-11-10,5.4337,5.5423,5.4337,5.5423,498534,0
1988-11-11,5.5006,5.5006,5.4591,5.4591,451020,0
1988-11-14,5.4337,5.4591,5.3507,5.3758,668792,0
1988-11-15,5.3758,5.4337,5.3758,5.3758,372188,0
1988-11-16,5.3925,5.3925,5.2674,5.2674,813132,0
1988-11-17,5.2505,5.3339,5.2505,5.2674,317838,0
1988-11-18,5.3088,5.4591,5.3088,5.4337,394869,0
1988-11-21,5.4337,5.4591,5.3925,5.4337,366072,0
1988-11-22,5.4756,5.5006,5.4337,5.4591,313518,0
1988-11-23,5.4337,5.5006,5.4337,5.4591,396667,0
1988-11-25,5.4173,5.4337,5.3925,5.4173,144341,0
1988-11-28,5.3925,5.4337,5.3088,5.3758,218493,0
1988-11-29,5.3758,5.4756,5.3507,5.4337,293720,0
1988-11-30,5.4591,5.5593,5.4337,5.5423,287243,0
1988-12-01,5.5423,5.5423,5.4756,5.5174,286881,0
1988-12-02,5.5006,5.6259,5.5006,5.6259,366431,0
1988-12-05,5.5593,5.5593,5.3088,5.3925,1366735,0
1988-12-06,5.3925,5.4756,5.3925,5.4591,726383,0
1988-12-07,5.4756,5.5174,5.4591,5.5006,577002,0
1988-12-08,5.4756,5.5423,5.4591,5.5174,599321,0
1988-12-09,5.509,5.5673,5.509,5.5673,366431,0
1988-12-12,5.5509,5.5509,5.3758,5.3758,501411,0
1988-12-13,5.3339,5.3758,5.2505,5.2756,567283,0
1988-12-14,5.3176,5.3339,5.2091,5.2505,405666,0
1988-12-15,5.2756,5.3592,5.2505,5.2505,377229,0
1988-12-16,5.2091,5.2091,5.1926,5.1926,3662871,0
1988-12-19,5.1926,5.2091,5.1425,5.1926,510411,0
1988-12-20,5.2091,5.2091,5.1926,5.2091,425467,0
1988-12-21,5.2091,5.234,5.1926,5.2091,606517,0
1988-12-22,5.1926,5.2922,5.1926,5.234,718462,0
1988-12-23,5.234,5.2505,5.1926,5.234,349873,0
1988-12-27,5.1926,5.2922,5.1926,5.2756,600038,0
1988-12-28,5.234,5.2756,5.2091,5.2756,242966,0
1988-12-29,5.2505,5.2756,5.234,5.2505,330435,0
1988-12-30,5.2091,5.2505,5.2091,5.2505,251246,0
1989-01-03,5.2091,5.2505,5.1673,5.2091,551446,0
1989-01-04,5.234,5.2505,5.1926,5.2505,542447,0
1989-01-05,5.2505,5.2505,5.1926,5.2091,496373,0
1989-01-06,5.234,5.2922,5.234,5.2505,417545,0
1989-01-09,5.2756,5.3176,5.2505,5.2756,702269,0
1989-01-10,5.2756,5.2922,5.2756,5.2756,453540,0
1989-01-11,5.2756,5.3592,5.2756,5.3339,533806,0
1989-01-12,5.3339,5.4674,5.3176,5.3758,1980096,0
1989-01-13,5.4006,5.4173,5.3592,5.4173,1463563,0
1989-01-16,5.4173,5.509,5.4173,5.4674,933355,0
1989-01-17,5.509,5.5673,5.4674,5.4839,965389,0
1989-01-18,5.4426,5.4674,5.2505,5.4006,899519,0
1989-01-19,5.4006,5.4173,5.3176,5.3176,3037996,0
1989-01-20,5.3592,5.3592,5.3176,5.3339,720624,0
1989-01-23,5.3339,5.3339,5.2756,5.2756,537769,0
1989-01-24,5.2756,5.4006,5.2756,5.4006,830047,0
1989-01-25,5.4006,5.4173,5.3592,5.4006,794057,0
1989-01-26,5.3758,5.5509,5.3592,5.509,1243634,0
1989-01-27,5.5256,5.6759,5.509,5.6089,1719852,0
1989-01-30,5.6759,5.6759,5.5922,5.5922,569084,0
1989-01-31,5.5673,5.5922,5.4426,5.509,835450,0
1989-02-01,5.4839,5.5922,5.4674,5.5509,864964,0
1989-02-02,5.5509,5.7009,5.5256,5.6341,1084894,0
1989-02-03,5.6089,5.6509,5.509,5.5509,1267391,0
1989-02-06,5.509,5.5256,5.4173,5.4839,1044583,0
1989-02-07,5.4426,5.6759,5.4426,5.5673,2071162,0
1989-02-08,5.6089,5.6759,5.5509,5.6089,740420,0
1989-02-09,5.5256,5.6341,5.4006,5.4006,786495,0
1989-02-10,5.4006,5.4839,5.3592,5.4173,947394,0
1989-02-13,5.4426,5.4674,5.3592,5.4674,737544,0
1989-02-14,5.509,5.5256,5.4173,5.4426,945235,0
1989-02-15,5.4173,5.4426,5.3758,5.4006,690747,0
1989-02-16,5.4426,5.4839,5.4173,5.4839,444541,0
1989-02-17,5.5256,5.5256,5.4173,5.4839,444541,0
1989-02-21,5.509,5.5256,5.4173,5.4173,519049,0
1989-02-22,5.4173,5.4426,5.2756,5.3176,761656,0
1989-02-23,5.2922,5.2922,5.2091,5.2756,1332900,0
1989-02-24,5.2756,5.2756,5.1673,5.1926,515810,0
1989-02-27,5.1926,5.234,5.1673,5.234,402070,0
1989-02-28,5.2505,5.2922,5.2505,5.2922,502853,0
1989-03-01,5.3339,5.3592,5.1926,5.234,882244,0
1989-03-02,5.2505,5.2505,5.2091,5.2505,839048,0
1989-03-03,5.2505,5.2505,5.1673,5.2091,666631,0
1989-03-06,5.2505,5.2756,5.1926,5.2091,633158,0
1989-03-07,5.2091,5.2922,5.1673,5.2922,2544860,0
1989-03-08,5.2505,5.2922,5.234,5.2922,696148,0
1989-03-09,5.2841,5.3507,5.2425,5.3507,2224503,0
1989-03-10,5.3507,5.3673,5.2841,5.3011,1698612,0
1989-03-13,5.3258,5.3507,5.2841,5.3011,515810,0
1989-03-14,5.3258,5.3673,5.3011,5.3673,1137085,0
1989-03-15,5.3925,5.4591,5.3507,5.4591,941634,0
1989-03-16,5.409,5.6759,5.409,5.6509,2442634,0
1989-03-17,5.5842,5.9344,5.3925,5.8673,4092293,0
1989-03-20,5.8422,5.8422,5.6925,5.7175,1499920,0
1989-03-21,5.7342,5.784,5.7175,5.7588,849847,0
1989-03-22,5.7588,5.784,5.7342,5.7588,1163006,0
1989-03-23,5.784,5.784,5.6259,5.6509,663032,0
1989-03-27,5.6509,5.7175,5.6259,5.7175,463617,0
1989-03-28,5.6925,5.8256,5.6925,5.784,853085,0
1989-03-29,5.784,5.8422,5.7588,5.8256,1148607,0
1989-03-30,5.8927,6.151,5.8927,6.126,4391053,0
1989-03-31,6.1925,6.276,6.1676,6.2592,2558538,0
1989-04-03,6.276,6.276,6.1925,6.2342,1372856,0
1989-04-04,6.1925,6.1925,6.0591,6.0841,1051779,0
1989-04-05,6.0591,6.1094,6.0174,6.0174,1117651,0
1989-04-06,6.0174,6.0174,5.9344,5.9508,794416,0
1989-04-07,5.9508,6.0425,5.9344,5.9508,1300505,0
1989-04-10,6.0008,6.0425,6.0008,6.0008,326477,0
1989-04-11,6.0008,6.151,5.976,6.126,876843,0
1989-04-12,6.126,6.1925,6.0425,6.0425,1319225,0
1989-04-13,6.0591,6.0591,5.9091,6.0008,1094973,0
1989-04-14,6.0425,6.1094,5.976,6.0425,1130609,0
1989-04-17,6.0174,6.0174,5.9091,5.9508,1132406,0
1989-04-18,5.976,6.1094,5.9344,6.0841,1156521,0
1989-04-19,6.0841,6.1676,6.0591,6.1676,900241,0
1989-04-20,6.1676,6.2091,6.0591,6.151,547130,0
1989-04-21,6.1094,6.2091,6.0841,6.2091,744379,0
1989-04-24,6.151,6.2091,6.126,6.2091,479095,0
1989-04-25,6.2342,6.276,6.2091,6.2592,749417,0
1989-04-26,6.276,6.301,6.2342,6.276,469734,0
1989-04-27,6.301,6.3424,6.2592,6.301,789374,0
1989-04-28,6.301,6.301,6.2091,6.2342,587080,0
1989-05-01,6.2342,6.276,6.2091,6.276,885480,0
1989-05-02,6.301,6.3173,6.1676,6.1925,447058,0
1989-05-03,6.126,6.151,5.976,6.0841,720984,0
1989-05-04,6.0591,6.0591,6.0008,6.0174,467219,0
1989-05-05,6.0425,6.1094,5.9344,5.976,629555,0
1989-05-08,6.0008,6.0008,5.9091,5.976,438784,0
1989-05-09,5.976,6.0174,5.8927,5.9344,466857,0
1989-05-10,5.9508,5.976,5.9344,5.9508,344477,0
1989-05-11,5.9344,5.9508,5.8009,5.8256,1161203,0
1989-05-12,5.8927,5.9344,5.8422,5.8927,772097,0
1989-05-15,5.8927,5.9091,5.8256,5.8673,1710491,0
1989-05-16,5.8927,5.9508,5.8673,5.9091,794057,0
1989-05-17,5.9344,5.9508,5.8673,5.8927,553966,0
1989-05-18,5.9091,6.0008,5.9091,6.0008,678511,0
1989-05-19,6.0591,6.1925,6.0425,6.1676,2056403,0
1989-05-22,6.2342,6.301,6.2091,6.2342,1166966,0
1989-05-23,6.1676,6.2091,6.1094,6.126,872164,0
1989-05-24,6.126,6.151,6.0425,6.0591,681028,0
1989-05-25,6.0591,6.1094,6.0174,6.0425,476218,0
1989-05-26,6.0174,6.0841,6.0008,6.0591,693986,0
1989-05-30,6.0841,6.151,6.0425,6.0841,1235355,0
1989-05-31,6.1094,6.1676,6.0841,6.126,456057,0
1989-06-01,6.2091,6.2091,6.1676,6.2091,523728,0
1989-06-02,6.276,6.4258,6.276,6.3843,1842235,0
1989-06-05,6.4506,6.4506,6.2592,6.3676,833289,0
1989-06-06,6.301,6.3424,6.2342,6.276,988789,0
1989-06-07,6.2342,6.4089,6.2342,6.4089,798372,0
1989-06-08,6.4258,6.4258,6.3424,6.3843,851288,0
1989-06-09,6.3509,6.4177,6.3509,6.3757,1325703,0
1989-06-12,6.3757,6.3757,6.2007,6.2425,648632,0
1989-06-13,6.1758,6.2007,6.1343,6.1343,480536,0
1989-06-14,6.151,6.2178,6.151,6.2007,456416,0
1989-06-15,6.2425,6.2425,6.1343,6.1343,719908,0
1989-06-16,6.0672,6.2007,6.0672,6.1758,961789,0
1989-06-19,6.2007,6.2842,6.1758,6.2842,632074,0
1989-06-20,6.3259,6.3757,6.2674,6.3757,573760,0
1989-06-21,6.3757,6.3923,6.2425,6.2842,501054,0
1989-06-22,6.3092,6.3259,6.2178,6.3259,335118,0
1989-06-23,6.3923,6.4177,6.3259,6.4177,478737,0
1989-06-26,6.3923,6.3923,6.3092,6.3509,413224,0
1989-06-27,6.3923,6.4427,6.3509,6.4177,459300,0
1989-06-28,6.3757,6.4842,6.3757,6.4177,1161203,0
1989-06-29,6.4591,6.4591,6.3092,6.3259,869285,0
1989-06-30,6.3259,6.4842,6.2007,6.3259,771735,0
1989-07-03,6.3757,6.3923,6.3259,6.3509,550367,0
1989-07-05,6.3509,6.3509,6.2842,6.3259,656193,0
1989-07-06,6.3757,6.4177,6.3509,6.3509,715227,0
1989-07-07,6.3757,6.4842,6.3757,6.4427,803053,0
1989-07-10,6.4591,6.5759,6.4427,6.5509,672031,0
1989-07-11,6.7011,6.7011,6.6426,6.6426,1075175,0
1989-07-12,6.6426,6.7011,6.5759,6.6592,1231394,0
1989-07-13,6.6176,6.6842,6.5759,6.6842,1732447,0
1989-07-14,6.6842,6.7011,6.5924,6.6592,2155032,0
1989-07-17,6.6592,6.6842,6.5924,6.6176,566206,0
1989-07-18,6.5261,6.5261,6.4427,6.5093,825010,0
1989-07-19,6.5261,6.5759,6.5093,6.5261,514728,0
1989-07-20,6.4842,6.6426,6.4842,6.4842,1345139,0
1989-07-21,6.5261,6.5509,6.4591,6.5261,274643,0
1989-07-24,6.5509,6.5924,6.5261,6.5924,782535,0
1989-07-25,6.6176,6.6592,6.5759,6.5759,370752,0
1989-07-26,6.5759,6.6426,6.5759,6.6176,304517,0
1989-07-27,6.6176,6.7011,6.6176,6.7011,445984,0
1989-07-28,6.6842,6.7676,6.5509,6.726,790457,0
1989-07-31,6.726,6.8844,6.726,6.8593,791894,0
1989-08-01,6.8844,6.9922,6.8344,6.8344,1547071,0
1989-08-02,6.8593,6.8844,6.8174,6.8844,325396,0
1989-08-03,6.8844,6.8844,6.8344,6.8844,328273,0
1989-08-04,6.8344,6.8593,6.726,6.726,640714,0
1989-08-07,6.7924,6.926,6.726,6.901,879723,0
1989-08-08,6.8844,6.8844,6.7924,6.8344,692906,0
1989-08-09,6.7924,6.8344,6.7676,6.7676,197973,0
1989-08-10,6.7508,6.8344,6.7011,6.8344,1061498,0
1989-08-11,6.8344,6.8593,6.7924,6.8174,540287,0
1989-08-14,6.7924,6.8593,6.7676,6.7676,442020,0
1989-08-15,6.7676,6.8344,6.726,6.7508,877561,0
1989-08-16,6.7676,6.7676,6.7011,6.7508,589600,0
1989-08-17,6.7508,6.7924,6.6426,6.6592,556484,0
1989-08-18,6.6426,6.6842,6.6176,6.6592,350597,0
1989-08-21,6.6592,6.6592,6.5093,6.5759,459300,0
1989-08-22,6.5759,6.5924,6.5261,6.5759,1031980,0
1989-08-23,6.5759,6.6176,6.5509,6.6176,586003,0
1989-08-24,6.6426,6.726,6.6176,6.6842,496732,0
1989-08-25,6.6842,6.726,6.5759,6.5924,421141,0
1989-08-28,6.6426,6.6592,6.5509,6.6592,216692,0
1989-08-29,6.6592,6.7508,6.6426,6.6592,299121,0
1989-08-30,6.6592,6.7676,6.6592,6.7508,371833,0
1989-08-31,6.726,6.726,6.6592,6.726,521210,0
1989-09-01,6.6842,6.7924,6.6592,6.7508,497813,0
1989-09-05,6.7924,6.8174,6.726,6.726,433740,0
1989-09-06,6.7011,6.7011,6.5261,6.5261,651153,0
1989-09-07,6.5261,6.6426,6.5261,6.6176,450660,0
1989-09-08,6.5924,6.6426,6.5093,6.6426,916795,0
1989-09-11,6.6009,6.6676,6.5595,6.6676,436981,0
1989-09-12,6.6676,6.6926,6.6508,6.6676,478019,0
1989-09-13,6.6926,6.6926,6.6009,6.6259,370391,0
1989-09-14,6.6508,6.6508,6.4925,6.5595,580602,0
1989-09-15,6.5342,6.5595,6.4677,6.5342,991306,0
1989-09-18,6.5173,6.7845,6.5173,6.7845,542447,0
1989-09-19,6.7845,6.8257,6.7428,6.7845,517972,0
1989-09-20,6.7428,6.9177,6.6926,6.876,779296,0
1989-09-21,6.9842,7.1175,6.9842,7.0759,1668379,0
1989-09-22,7.051,7.0759,6.9842,7.0092,974750,0
1989-09-25,6.876,6.9842,6.876,6.9842,467575,0
1989-09-26,6.9595,6.9595,6.8926,6.8926,379028,0
1989-09-27,6.8926,6.9595,6.8926,6.9427,281481,0
1989-09-28,6.9595,7.1676,6.876,7.1676,1032339,0
1989-09-29,7.1427,7.3428,7.1427,7.3428,1435851,0
1989-10-02,7.3009,7.3926,7.2093,7.3674,1053941,0
1989-10-03,7.3258,7.3674,7.3009,7.3674,507894,0
1989-10-04,7.3428,7.3674,7.1844,7.3428,959272,0
1989-10-05,7.3009,7.3258,7.2758,7.3009,544604,0
1989-10-06,7.3009,7.3428,7.3009,7.3428,575565,0
1989-10-09,7.3258,7.3926,7.2512,7.3926,386947,0
1989-10-10,7.3428,7.3428,7.2343,7.2758,521210,0
1989-10-11,7.2758,7.3009,7.1844,7.2343,560084,0
1989-10-12,7.2343,7.2343,7.051,7.1008,632074,0
1989-10-13,6.9595,6.9595,6.3757,6.3757,1789682,0
1989-10-16,6.3757,6.6926,6.2924,6.6259,1367815,0
1989-10-17,6.6259,6.6259,6.4258,6.4677,801610,0
1989-10-18,6.4925,6.5595,6.4258,6.4925,399545,0
1989-10-19,6.4925,6.5342,6.4427,6.4925,609039,0
1989-10-20,6.4427,6.4677,6.2924,6.4258,830047,0
1989-10-23,6.3592,6.3757,6.2425,6.2924,868565,0
1989-10-24,6.2924,6.3092,5.8422,6.2257,982308,0
1989-10-25,6.2257,6.2924,6.1758,6.2425,250886,0
1989-10-26,6.2257,6.2257,6.0425,6.0841,866040,0
1989-10-27,6.0425,6.1094,5.8841,6.0425,664831,0
1989-10-30,6.0008,6.0672,5.8592,5.8841,725662,0
1989-10-31,5.9256,6.0672,5.9091,6.0425,1396973,0
1989-11-01,6.0174,6.0425,5.976,6.0174,181776,0
1989-11-02,5.976,5.976,5.8841,5.9256,373990,0
1989-11-03,5.9256,5.976,5.9091,5.9256,450660,0
1989-11-06,5.8422,5.8841,5.6174,5.6174,442020,0
1989-11-07,5.5673,5.6341,5.5673,5.5922,10882789,0
1989-11-08,5.6174,5.7925,5.6174,5.7758,5417279,0
1989-11-09,5.7925,5.8592,5.7758,5.8422,2058209,0
1989-11-10,5.8592,5.9091,5.8174,5.8422,2705400,0
1989-11-13,5.8422,5.8841,5.8174,5.8174,961429,0
1989-11-14,5.8592,5.9091,5.7507,5.7925,975107,0
1989-11-15,5.7758,5.8174,5.7256,5.7507,1098217,0
1989-11-16,5.7925,5.8422,5.7925,5.8422,2696758,0
1989-11-17,5.8422,5.9091,5.7925,5.8841,2598491,0
1989-11-20,5.9091,5.9091,5.6589,5.709,1364938,0
1989-11-21,5.7256,5.8174,5.7256,5.7256,883322,0
1989-11-22,5.7256,5.8174,5.709,5.7925,1283232,0
1989-11-24,5.7758,5.8841,5.7507,5.8174,2783508,0
1989-11-27,5.8592,5.9091,5.8422,5.8841,2635570,0
1989-11-28,5.9091,5.9091,5.8422,5.8592,1427210,0
1989-11-29,5.8174,5.8174,5.7256,5.7758,8164790,0
1989-11-30,5.7925,5.7925,5.6589,5.709,1352339,0
1989-12-01,5.6841,5.8174,5.6589,5.7507,2721595,0
1989-12-04,5.7758,5.9256,5.7758,5.8841,2855859,0
1989-12-05,5.8422,5.9091,5.7507,5.7507,800533,0
1989-12-06,5.7507,5.8422,5.7507,5.7758,895199,0
1989-12-07,5.7925,5.8174,5.7256,5.7507,530929,0
1989-12-08,5.7758,5.8422,5.7758,5.8422,2594895,0
1989-12-11,5.8256,5.9176,5.8256,5.9176,2787467,0
1989-12-12,5.8927,5.9424,5.8508,5.8927,849485,0
1989-12-13,5.8927,5.9674,5.7588,5.784,11026765,0
1989-12-14,5.784,5.8009,5.7342,5.784,4741645,0
1989-12-15,5.8009,5.8009,5.709,5.7342,1125931,0
1989-12-18,5.6925,5.709,5.234,5.3673,1503159,0
1989-12-19,5.3011,5.3258,5.234,5.3011,2408077,0
1989-12-20,5.3011,5.4591,5.2756,5.4591,2129115,0
1989-12-21,5.4591,5.5256,5.4173,5.4591,3052394,0
1989-12-22,5.4337,5.4839,5.3258,5.4337,1161927,0
1989-12-26,5.3925,5.4591,5.3426,5.4337,1072296,0
1989-12-27,5.4173,5.4591,5.3673,5.4173,1226357,0
1989-12-28,5.4173,5.5256,5.3925,5.509,1234636,0
1989-12-29,5.4839,5.509,5.4337,5.4839,1213397,0
1990-01-02,5.4839,5.5256,5.4839,5.509,1416411,0
1990-01-03,5.5758,5.6925,5.509,5.6925,1916383,0
1990-01-04,5.6925,5.7342,5.6674,5.709,1211955,0
1990-01-05,5.7342,5.7342,5.6423,5.7342,1124130,0
1990-01-08,5.709,5.7588,5.6674,5.7342,683190,0
1990-01-09,5.6925,5.709,5.5256,5.5509,786856,0
1990-01-10,5.5256,5.5509,5.509,5.5256,1476522,0
1990-01-11,5.5509,5.5758,5.4591,5.4591,1606466,0
1990-01-12,5.4173,5.5509,5.3258,5.4173,2651766,0
1990-01-15,5.4173,5.4173,5.3673,5.4173,736462,0
1990-01-16,5.3673,5.4173,5.3426,5.3925,1210879,0
1990-01-17,5.3925,5.4337,5.3011,5.3673,1013266,0
1990-01-18,5.3673,5.4173,5.3011,5.3258,842647,0
1990-01-19,5.3011,5.3258,5.234,5.3011,1057896,0
1990-01-22,5.2756,5.3011,5.1174,5.1425,1015067,0
1990-01-23,5.1587,5.184,4.9591,5.0004,1526914,0
1990-01-24,5.0004,5.0674,4.7757,5.0257,1497400,0
1990-01-25,4.9755,5.0257,4.9338,4.9755,1305186,0
1990-01-26,4.9091,4.9338,4.6589,4.8674,5732595,0
1990-01-29,4.8172,4.8422,4.7005,4.7507,1701131,0
1990-01-30,4.6339,4.6838,4.5924,4.6339,1551033,0
1990-01-31,4.6339,4.7507,4.5924,4.7257,1360978,0
1990-02-01,4.7257,4.8172,4.7257,4.7757,1822798,0
1990-02-02,4.7507,4.8674,4.7257,4.7925,1293306,0
1990-02-05,4.7757,4.8172,4.7507,4.7757,725662,0
1990-02-06,4.7757,4.7925,4.7005,4.7507,853807,0
1990-02-07,4.7005,4.8172,4.6838,4.7757,833289,0
1990-02-08,4.8172,4.8674,4.7757,4.7757,1071940,0
1990-02-09,4.8172,4.8172,4.7257,4.7507,996707,0
1990-02-12,4.7757,4.8172,4.7507,4.7757,1285390,0
1990-02-13,4.7757,4.7925,4.7257,4.7257,824290,0
1990-02-14,4.7257,4.8422,4.6838,4.8422,1280710,0
1990-02-15,4.7925,5.0004,4.7507,4.9591,3598801,0
1990-02-16,4.9755,5.0674,4.9091,4.9755,5443193,0
1990-02-20,4.8674,4.884,4.8172,4.8422,3257561,0
1990-02-21,4.7257,4.8172,4.7005,4.8172,5443551,0
1990-02-22,4.8172,4.8422,4.7005,4.7507,2133074,0
1990-02-23,4.7005,4.7507,4.6838,4.6838,1458884,0
1990-02-26,4.7005,4.7925,4.6838,4.7757,1182085,0
1990-02-27,4.7757,4.7757,4.6589,4.6838,1649659,0
1990-02-28,4.6339,4.7757,4.5924,4.7005,1756922,0
1990-03-01,4.7005,4.7507,4.6838,4.6838,1674137,0
1990-03-02,4.7257,4.7757,4.6838,4.7757,1092453,0
1990-03-05,4.7757,4.9338,4.7757,4.8422,1395175,0
1990-03-06,4.8674,4.884,4.8172,4.884,1402014,0
1990-03-07,4.884,4.9338,4.884,4.9091,3050952,0
1990-03-08,4.9591,5.0509,4.9591,5.0509,3541928,0
1990-03-09,5.034,5.0842,4.9174,4.9424,3580804,0
1990-03-12,4.9424,5.0842,4.9174,5.0588,3572162,0
1990-03-13,5.034,5.0842,5.0093,5.0588,3311198,0
1990-03-14,5.034,5.0588,5.0093,5.0093,2807265,0
1990-03-15,5.0093,5.0093,4.9174,4.9174,4057018,0
1990-03-16,4.9424,4.9424,4.8005,4.8256,1325344,0
1990-03-19,4.7757,4.8925,4.7257,4.8674,1032704,0
1990-03-20,4.8256,4.8422,4.6589,4.7257,2722316,0
1990-03-21,4.6339,4.7005,4.567,4.6339,2587334,0
1990-03-22,4.567,4.5838,4.5173,4.5421,2322052,0
1990-03-23,4.5838,4.7507,4.567,4.7257,3309037,0
1990-03-26,4.7005,4.7757,4.567,4.5838,1780321,0
1990-03-27,4.567,4.5838,4.5173,4.567,2121196,0
1990-03-28,4.5421,4.5838,4.5173,4.5421,1952377,0
1990-03-29,4.4923,4.5173,4.4256,4.4674,1923227,0
1990-03-30,4.4256,4.4423,4.284,4.4006,2600649,0
1990-04-02,4.3255,4.4423,4.284,4.3255,2092041,0
1990-04-03,4.3504,4.4923,4.3255,4.4674,1575870,0
1990-04-04,4.5173,4.567,4.3758,4.4674,1617985,0
1990-04-05,4.4423,4.4674,4.3089,4.3255,1823513,0
1990-04-06,4.3255,4.4674,4.284,4.3089,2640248,0
1990-04-09,4.3255,4.4006,4.3089,4.3758,2520025,0
1990-04-10,4.4256,4.4256,4.3758,4.3758,1278190,0
1990-04-11,4.3504,4.4006,4.284,4.4006,3193850,0
1990-04-12,4.4006,4.6339,4.3758,4.609,4509480,0
1990-04-16,4.6589,4.6838,4.5421,4.5421,2235304,0
1990-04-17,4.5421,4.5838,4.4423,4.567,1459243,0
1990-04-18,4.609,4.6339,4.5173,4.5421,1055738,0
1990-04-19,4.5838,4.5838,4.4674,4.4923,1065458,0
1990-04-20,4.4923,4.4923,4.3504,4.3758,1425050,0
1990-04-23,4.4423,4.4674,4.4006,4.4674,1937622,0
1990-04-24,4.4923,4.5173,4.4923,4.5173,1150045,0
1990-04-25,4.5173,4.5421,4.4674,4.5173,1713369,0
1990-04-26,4.5173,4.5173,4.4006,4.4674,924716,0
1990-04-27,4.4923,4.5173,4.4256,4.4423,777495,0
1990-04-30,4.4674,4.4674,4.3255,4.4006,1221317,0
1990-05-01,4.4006,4.4674,4.3758,4.4674,904918,0
1990-05-02,4.4423,4.4674,4.4256,4.4256,925437,0
1990-05-03,4.4674,4.4923,4.4423,4.4674,981590,0
1990-05-04,4.4674,4.6838,4.4423,4.6838,1802280,0
1990-05-07,4.6838,4.8005,4.6589,4.7757,1503880,0
1990-05-08,4.7757,4.7757,4.6838,4.7507,762017,0
1990-05-09,4.7257,4.8422,4.609,4.6589,1068698,0
1990-05-10,4.7005,4.7757,4.6339,4.7005,1521157,0
1990-05-11,4.7507,4.8422,4.7005,4.8422,1360261,0
1990-05-14,4.8925,5.034,4.8925,4.9174,1855553,0
1990-05-15,4.9174,5.1008,4.8925,5.0588,2282091,0
1990-05-16,5.0093,5.034,4.8925,4.9839,1413172,0
1990-05-17,5.034,5.0588,4.9424,4.9839,1059337,0
1990-05-18,5.0588,5.0842,5.034,5.034,117344,0
1990-05-21,4.9839,5.1008,4.9676,5.0588,999587,0
1990-05-22,5.0588,5.1258,5.0588,5.0842,1540233,0
1990-05-23,5.0842,5.1008,5.034,5.0842,818533,0
1990-05-24,5.0842,5.1008,5.034,5.0842,764540,0
1990-05-25,5.0588,5.1008,5.0588,5.1008,582762,0
1990-05-29,5.1258,5.1757,5.1008,5.151,769217,0
1990-05-30,5.1757,5.1757,5.1008,5.151,610475,0
1990-05-31,5.151,5.1757,5.1258,5.151,626318,0
1990-06-01,5.2006,5.2674,5.1258,5.2674,1940860,0
1990-06-04,5.2922,5.3426,5.2006,5.3426,1624823,0
1990-06-05,5.3843,5.4337,5.3592,5.409,1954901,0
1990-06-06,5.4337,5.4839,5.3426,5.3843,1439809,0
1990-06-07,5.3592,5.3843,5.3176,5.3592,1326784,0
1990-06-08,5.3176,5.3592,5.2922,5.3426,2254379,0
1990-06-11,5.3258,5.3507,5.3011,5.3258,728901,0
1990-06-12,5.3258,5.3507,5.2091,5.3011,1145727,0
1990-06-13,5.3258,5.3258,5.184,5.2091,857767,0
1990-06-14,5.1587,5.1587,5.0093,5.1089,1045302,0
1990-06-15,4.9676,5.0842,4.9676,5.0588,1575509,0
1990-06-18,5.0842,5.0842,4.9676,5.0093,790814,0
1990-06-19,4.9676,5.0842,4.9676,5.0842,815292,0
1990-06-20,5.0842,5.0842,4.9174,4.9424,900241,0
1990-06-21,4.9676,4.9924,4.8172,4.9676,1274590,0
1990-06-22,4.9424,4.9924,4.8422,4.8422,732864,0
1990-06-25,4.8422,4.8674,4.6757,4.7257,1323182,0
1990-06-26,4.7507,4.8172,4.7257,4.7757,992386,0
1990-06-27,4.7925,4.9174,4.7757,4.9174,636392,0
1990-06-28,4.9676,4.9676,4.8172,4.9676,470456,0
1990-06-29,4.9676,4.9924,4.8925,4.9174,749057,0
1990-07-02,4.9424,4.9676,4.8925,4.9174,641076,0
1990-07-03,4.9676,4.9924,4.8422,4.9174,682832,0
1990-07-05,4.8925,4.9424,4.8422,4.9424,563326,0
1990-07-06,4.9424,4.9676,4.8674,4.9174,514371,0
1990-07-09,4.9676,4.9676,4.8172,4.9174,593922,0
1990-07-10,4.8925,4.9174,4.7257,4.7757,681389,0
1990-07-11,4.8172,4.8674,4.7507,4.7925,920036,0
1990-07-12,4.7257,4.7257,4.6006,4.7005,2754353,0
1990-07-13,4.7005,4.7925,4.7005,4.7507,801610,0
1990-07-16,4.7507,4.7507,4.6255,4.6255,1213397,0
1990-07-17,4.6255,4.8422,4.6255,4.7005,1827479,0
1990-07-18,4.7507,4.8172,4.7257,4.7757,876843,0
1990-07-19,4.8172,4.8172,4.7507,4.7757,509695,0
1990-07-20,4.7757,4.7757,4.6255,4.6757,845527,0
1990-07-23,4.6255,4.6508,4.5591,4.5758,939833,0
1990-07-24,4.5758,4.6757,4.5591,4.6006,832207,0
1990-07-25,4.6006,4.6508,4.5758,4.6508,512569,0
1990-07-26,4.6508,4.6508,4.5758,4.6006,628833,0
1990-07-27,4.6006,4.6006,4.5087,4.5343,596800,0
1990-07-30,4.4589,4.5087,4.4339,4.5087,739343,0
1990-07-31,4.4839,4.5591,4.4088,4.4339,1202241,0
1990-08-01,4.3838,4.3838,4.1172,4.2423,2085921,0
1990-08-02,4.2423,4.2423,4.0756,4.0756,2632328,0
1990-08-03,4.1006,4.1423,3.9003,3.9754,2007813,0
1990-08-06,3.9003,4.1423,3.8339,4.1172,2165470,0
1990-08-07,4.2423,4.3424,4.2423,4.3424,3322357,0
1990-08-08,4.3424,4.5343,4.2921,4.5343,1759445,0
1990-08-09,4.5758,4.6006,4.5087,4.5758,1071578,0
1990-08-10,4.5343,4.5591,4.5087,4.5591,1235355,0
1990-08-13,4.5087,4.6255,4.4589,4.6255,784334,0
1990-08-14,4.6255,4.7257,4.6006,4.6508,791538,0
1990-08-15,4.6757,4.7005,4.5343,4.5343,1575870,0
1990-08-16,4.5087,4.5343,4.4589,4.4589,1411732,0
1990-08-17,4.4589,4.4839,4.4339,4.4589,699744,0
1990-08-20,4.4589,4.4589,4.3838,4.3838,689670,0
1990-08-21,4.3838,4.3838,4.3173,4.3424,1524755,0
1990-08-22,4.3589,4.3838,4.2921,4.3173,805213,0
1990-08-23,4.2175,4.2423,4.1423,4.1423,1563991,0
1990-08-24,4.1923,4.2175,4.1006,4.1172,1346219,0
1990-08-27,4.1172,4.1923,4.1172,4.167,1767001,0
1990-08-28,4.167,4.1923,4.1006,4.1006,1203317,0
1990-08-29,4.1172,4.1172,4.0756,4.0756,1155804,0
1990-08-30,4.1006,4.1172,4.0256,4.0756,1499558,0
1990-08-31,4.0507,4.1923,4.0507,4.167,922195,0
1990-09-04,4.167,4.2423,4.1423,4.2423,977992,0
1990-09-05,4.2423,4.3424,4.2423,4.3424,744379,0
1990-09-06,4.3424,4.3424,4.2673,4.2921,484138,0
1990-09-07,4.2921,4.4339,4.2673,4.4088,1080933,0
1990-09-10,4.4923,4.5173,4.3008,4.3504,868205,0
1990-09-11,4.3008,4.3255,4.2505,4.2754,805929,0
1990-09-12,4.2754,4.3008,4.2256,4.2505,571243,0
1990-09-13,4.2007,4.2256,4.1255,4.1505,876483,0
1990-09-14,4.1255,4.1255,3.9256,4.0256,6173897,0
1990-09-17,4.0256,4.0256,3.8755,3.8755,1863471,0
1990-09-18,3.8755,3.9003,3.8256,3.8755,1754045,0
1990-09-19,3.8256,3.8504,3.6754,3.7004,1264873,0
1990-09-20,3.7004,3.7004,3.4754,3.5256,1858432,0
1990-09-21,3.5506,3.6004,3.3003,3.3755,3100624,0
1990-09-24,3.3502,3.3502,2.9088,3.0088,5078203,0
1990-09-25,3.0589,3.1588,3.0088,3.1339,2332491,0
1990-09-26,3.1087,3.1339,2.9587,2.9839,2563936,0
1990-09-27,2.9337,2.9587,2.6337,2.8087,4674337,0
1990-09-28,2.7837,3.0838,2.6587,3.0838,3398304,0
1990-10-01,3.0838,3.1588,3.0088,3.0838,2427875,0
1990-10-02,3.1339,3.2503,3.0838,3.0838,1661539,0
1990-10-03,3.1087,3.1087,2.8838,2.9337,1758365,0
1990-10-04,2.9337,3.0589,2.9088,3.0088,973310,0
1990-10-05,2.9337,3.1588,2.8587,3.1339,1410292,0
1990-10-08,3.1752,3.2004,3.0838,3.1087,711268,0
1990-10-09,3.0589,3.1339,3.0338,3.0589,1161203,0
1990-10-10,2.9839,3.0338,2.9587,2.9839,1738928,0
1990-10-11,2.9587,2.9839,2.6337,2.6337,7641784,0
1990-10-12,2.6088,2.6088,2.4338,2.5085,5971962,0
1990-10-15,2.4837,2.6088,2.4587,2.5586,2555656,0
1990-10-16,2.5586,2.6587,2.5336,2.5586,2540179,0
1990-10-17,2.4837,2.5085,2.4587,2.4837,1986577,0
1990-10-18,2.4837,2.5336,2.4837,2.4837,1584869,0
1990-10-19,2.4837,2.5586,2.4837,2.5336,1843672,0
1990-10-22,2.4837,2.5838,2.4587,2.5336,1166606,0
1990-10-23,2.5586,2.5586,2.4837,2.5085,1093172,0
1990-10-24,2.4837,2.4837,2.4086,2.4338,1643544,0
1990-10-25,2.4338,2.4587,2.4086,2.4338,1634540,0
1990-10-26,2.4086,2.4338,2.1085,2.2335,2716194,0
1990-10-29,2.2586,2.2586,2.1085,2.1085,1624460,0
1990-10-30,2.0836,2.1589,1.9086,2.1589,3295718,0
1990-10-31,2.1589,2.1838,1.9836,2.0087,1181362,0
1990-11-01,2.0337,2.2085,2.0337,2.1589,2618650,0
1990-11-02,2.1337,2.3336,2.0836,2.3086,2907331,0
1990-11-05,2.3336,2.3587,2.2335,2.2836,1260552,0
1990-11-06,2.3086,2.3086,2.2085,2.2085,1813437,0
1990-11-07,2.2085,2.2335,2.1085,2.1337,2291813,0
1990-11-08,2.1085,2.2335,2.1085,2.2335,1696092,0
1990-11-09,2.2085,2.2836,2.1589,2.2085,1956699,0
1990-11-12,2.2335,2.4338,2.2085,2.3837,1929706,0
1990-11-13,2.3837,2.4086,2.3086,2.3336,767059,0
1990-11-14,2.3336,2.5336,2.3086,2.4587,1669456,0
1990-11-15,2.3837,2.4338,2.3336,2.3837,1123414,0
1990-11-16,2.4086,2.4837,2.3837,2.4338,999223,0
1990-11-19,2.4587,2.5586,2.4086,2.4837,1011822,0
1990-11-20,2.4587,2.5085,2.3336,2.3336,1825675,0
1990-11-21,2.3086,2.3336,2.1838,2.3086,1610424,0
1990-11-23,2.3086,2.3336,2.2586,2.2586,283280,0
1990-11-26,2.2335,2.3336,2.2085,2.3336,1108651,0
1990-11-27,2.3336,2.3837,2.3086,2.3336,1124851,0
1990-11-28,2.3086,2.3336,2.2586,2.2586,989151,0
1990-11-29,2.2335,2.2586,2.1838,2.1838,1026580,0
1990-11-30,2.2085,2.2836,2.1838,2.2586,1241116,0
1990-12-03,2.3086,2.4086,2.2836,2.3837,1172362,0
1990-12-04,2.4587,2.5336,2.3837,2.4837,5502223,0
1990-12-05,2.4837,2.709,2.4587,2.6837,10031141,0
1990-12-06,2.7837,2.7837,2.5586,2.6337,6802732,0
1990-12-07,2.6337,2.6587,2.5586,2.6337,4917664,0
1990-12-10,2.6337,2.6587,2.5336,2.6088,1511441,0
1990-12-11,2.6088,2.6088,2.5336,2.5586,1306985,0
1990-12-12,2.5838,2.6088,2.5336,2.5838,1658298,0
1990-12-13,2.5586,2.5838,2.4587,2.5085,1107572,0
1990-12-14,2.4338,2.4587,2.3253,2.4086,1475085,0
1990-12-17,2.3587,2.3587,2.2004,2.2256,2819865,0
1990-12-18,2.2256,2.3587,2.2004,2.3587,3166855,0
1990-12-19,2.3587,2.4086,2.3253,2.3837,2863419,0
1990-12-20,2.3837,2.4587,2.3253,2.4086,2171228,0
1990-12-21,2.4086,2.4086,2.3004,2.3004,1384015,0
1990-12-24,2.3253,2.3253,2.2755,2.2755,360310,0
1990-12-26,2.3004,2.3253,2.2501,2.3004,942353,0
1990-12-27,2.3004,2.3004,2.2256,2.2501,3712546,0
1990-12-28,2.2256,2.2501,2.1755,2.2004,1342260,0
1990-12-31,2.2004,2.2256,2.1501,2.1755,1632383,0
1991-01-02,2.2004,2.3004,2.1755,2.2755,2411676,0
1991-01-03,2.3004,2.3004,2.2256,2.2755,1328943,0
1991-01-04,2.2755,2.3587,2.2501,2.3004,1595303,0
1991-01-07,2.2501,2.3004,2.2004,2.2004,1529073,0
1991-01-08,2.2256,2.2501,2.2004,2.2004,748701,0
1991-01-09,2.2256,2.2755,2.1252,2.1252,1238235,0
1991-01-10,2.1501,2.2004,2.1501,2.1755,523728,0
1991-01-11,2.2004,2.2256,2.1501,2.2256,627753,0
1991-01-14,2.1755,2.2004,2.1501,2.1501,634594,0
1991-01-15,2.2004,2.2256,2.1755,2.2004,692906,0
1991-01-16,2.2004,2.2501,2.2004,2.2256,888721,0
1991-01-17,2.3253,2.3837,2.2256,2.2256,2631247,0
1991-01-18,2.2256,2.2501,2.2004,2.2501,1064377,0
1991-01-21,2.2755,2.3837,2.2501,2.3837,850925,0
1991-01-22,2.5085,2.5838,2.5085,2.5336,2039487,0
1991-01-23,2.5838,2.6337,2.5336,2.5586,1641383,0
1991-01-24,2.6088,2.6587,2.5336,2.5336,899160,0
1991-01-25,2.5838,2.709,2.5586,2.6837,824649,0
1991-01-28,2.6587,2.709,2.6587,2.6837,588881,0
1991-01-29,2.709,2.7336,2.6587,2.709,1967138,0
1991-01-30,2.7336,2.7336,2.6337,2.6337,1676293,0
1991-01-31,2.6337,2.6837,2.6337,2.6587,1224553,0
1991-02-01,2.6837,2.7837,2.6587,2.7585,6744059,0
1991-02-04,2.8337,3.1671,2.8337,3.142,7410332,0
1991-02-05,3.2423,3.2423,3.092,3.1171,9944751,0
1991-02-06,3.1171,3.1171,3.0088,3.1171,1329304,0
1991-02-07,3.192,3.2921,3.142,3.142,2282815,0
1991-02-08,3.192,3.2921,3.192,3.2173,1578750,0
1991-02-11,3.2671,3.542,3.2671,3.517,3000195,0
1991-02-12,3.517,3.542,3.3422,3.4672,3169015,0
1991-02-13,3.4672,3.617,3.442,3.5922,2583736,0
1991-02-14,3.6421,3.6421,3.3922,3.442,1956699,0
1991-02-15,3.4924,3.542,3.4171,3.517,1421091,0
1991-02-19,3.517,3.517,3.3672,3.442,1048182,0
1991-02-20,3.442,3.442,3.2423,3.2921,1819915,0
1991-02-21,3.2921,3.3672,3.192,3.2423,1319225,0
1991-02-22,3.2921,3.3922,3.2671,3.3422,1366019,0
1991-02-25,3.4171,3.4171,3.2671,3.3422,1137446,0
1991-02-26,3.3422,3.3672,3.2671,3.3422,606517,0
1991-02-27,3.2921,3.3922,3.2921,3.3672,530570,0
1991-02-28,3.3422,3.3672,3.2671,3.3422,747978,0
1991-03-01,3.3672,3.517,3.2671,3.4924,1357016,0
1991-03-04,3.5671,3.617,3.4672,3.4672,2244659,0
1991-03-05,3.5671,3.6421,3.542,3.5922,1642461,0
1991-03-06,3.6421,3.7256,3.5922,3.6421,3472815,0
1991-03-07,3.6421,3.6673,3.5671,3.6421,1709413,0
1991-03-08,3.6421,3.6673,3.4924,3.5922,952434,0
1991-03-11,3.5922,3.6754,3.5671,3.6754,1051779,0
1991-03-12,3.617,3.6507,3.542,3.542,984827,0
1991-03-13,3.542,3.5922,3.542,3.5922,615880,0
1991-03-14,3.617,3.6507,3.542,3.5671,1279630,0
1991-03-15,3.5671,3.5671,3.517,3.542,875042,0
1991-03-18,3.542,3.617,3.517,3.5671,1232475,0
1991-03-19,3.517,3.542,3.4924,3.542,618038,0
1991-03-20,3.517,3.542,3.4171,3.4171,1109728,0
1991-03-21,3.4171,3.4672,3.2838,3.2838,1162646,0
1991-03-22,3.2838,3.2838,3.1339,3.1588,1250113,0
1991-03-25,3.1838,3.3091,3.1588,3.2838,819971,0
1991-03-26,3.2838,3.4924,3.2838,3.4924,1255869,0
1991-03-27,3.4924,3.542,3.4672,3.517,1346219,0
1991-03-28,3.517,3.5671,3.4924,3.5671,682832,0
1991-04-01,3.5671,3.5671,3.3922,3.3922,586723,0
1991-04-02,3.442,3.617,3.442,3.617,1835757,0
1991-04-03,3.8005,3.9256,3.8005,3.8256,3999427,0
1991-04-04,3.8504,4.0589,3.8256,3.9256,3416304,0
1991-04-05,4.034,4.034,3.8504,3.9256,1264152,0
1991-04-08,3.9256,3.9503,3.8755,3.9503,733945,0
1991-04-09,3.9003,3.9256,3.8005,3.8005,782174,0
1991-04-10,3.7756,3.8005,3.7004,3.7507,870722,0
1991-04-11,3.7507,3.8755,3.7507,3.8755,1423250,0
1991-04-12,3.9256,3.9256,3.8005,3.8504,1031980,0
1991-04-15,3.9256,4.034,3.9003,4.034,1817393,0
1991-04-16,4.0589,4.234,4.0589,4.1838,3469215,0
1991-04-17,4.259,4.5421,4.234,4.5173,5122473,0
1991-04-18,4.3923,4.5421,4.3923,4.4174,2674442,0
1991-04-19,4.4423,4.4674,4.3424,4.3424,1030543,0
1991-04-22,4.2921,4.3173,4.1838,4.1838,1186763,0
1991-04-23,4.234,4.3671,4.234,4.3424,1173445,0
1991-04-24,4.3671,4.3671,4.259,4.3173,1183878,0
1991-04-25,4.259,4.3671,4.259,4.3173,792618,0
1991-04-26,4.2921,4.2921,4.259,4.259,411067,0
1991-04-29,4.2921,4.3923,4.259,4.2921,552167,0
1991-04-30,4.259,4.4674,4.1337,4.2085,1398055,0
1991-05-01,4.1838,4.2085,4.1337,4.1838,1227436,0
1991-05-02,4.2085,4.259,4.1337,4.1337,997067,0
1991-05-03,4.1089,4.1838,3.9503,4.0837,2351927,0
1991-05-06,4.0837,4.0837,3.9503,4.0091,521569,0
1991-05-07,4.0091,4.1337,4.0091,4.034,1134928,0
1991-05-08,4.0589,4.0837,4.0091,4.0589,484496,0
1991-05-09,4.0589,4.1337,4.034,4.1089,1543831,0
1991-05-10,4.1089,4.1337,3.9503,3.984,846607,0
1991-05-13,3.984,4.034,3.9503,4.0091,802333,0
1991-05-14,3.984,3.984,3.8256,3.8256,1260552,0
1991-05-15,3.8005,3.8504,3.7256,3.8005,1993415,0
1991-05-16,3.8504,3.8755,3.8256,3.8504,770659,0
1991-05-17,3.8504,3.8504,3.7756,3.8256,773537,0
1991-05-20,3.8504,3.9003,3.8256,3.8504,497453,0
1991-05-21,3.8755,3.9003,3.8256,3.8755,1219877,0
1991-05-22,3.9003,3.984,3.8256,3.984,1142851,0
1991-05-23,4.0837,4.1589,4.0589,4.1089,1654698,0
1991-05-24,4.1589,4.234,4.1337,4.234,982308,0
1991-05-28,4.2921,4.3424,4.1838,4.3173,1262712,0
1991-05-29,4.3424,4.3424,4.259,4.259,1047820,0
1991-05-30,4.234,4.3671,4.1838,4.3173,1202241,0
1991-05-31,4.3173,4.3923,4.259,4.3923,1735327,0
1991-06-03,4.3424,4.4174,4.3173,4.3173,654030,0
1991-06-04,4.2921,4.5421,4.234,4.5173,1233555,0
1991-06-05,4.5924,4.8005,4.567,4.7257,4949698,0
1991-06-06,4.7005,4.8256,4.6255,4.7757,2959888,0
1991-06-07,4.7757,5.0842,4.7757,4.9839,4348224,0
1991-06-10,4.9839,4.9839,4.7507,4.7757,1380417,0
1991-06-11,4.8256,4.9839,4.8005,4.9839,1454567,0
1991-06-12,4.9591,4.9839,4.8005,4.8256,1634181,0
1991-06-13,4.8005,4.9257,4.8005,4.8507,1134206,0
1991-06-14,4.8756,4.9257,4.7757,4.8256,678867,0
1991-06-17,4.7757,4.8256,4.6922,4.6922,1003907,0
1991-06-18,4.6922,4.7507,4.5924,4.6174,1118731,0
1991-06-19,4.567,4.6426,4.4923,4.6174,1222755,0
1991-06-20,4.6174,4.6672,4.4923,4.567,1589548,0
1991-06-21,4.567,4.6174,4.5421,4.5924,1171644,0
1991-06-24,4.5421,4.6174,4.5173,4.5421,1294027,0
1991-06-25,4.5421,4.5924,4.3339,4.3838,1941943,0
1991-06-26,4.4088,4.6174,4.284,4.6174,1914224,0
1991-06-27,4.5924,4.6426,4.5173,4.567,1281428,0
1991-06-28,4.5173,4.5421,4.3838,4.4339,1291506,0
1991-07-01,4.4339,4.5421,4.4339,4.4589,1238594,0
1991-07-02,4.4589,4.4923,4.3838,4.4088,957472,0
1991-07-03,4.3089,4.3838,4.259,4.284,1093172,0
1991-07-05,4.284,4.3339,4.259,4.3339,663032,0
1991-07-08,4.284,4.5173,4.259,4.4923,1082735,0
1991-07-09,4.5421,4.8005,4.5421,4.7757,2531542,0
1991-07-10,4.7757,4.9007,4.7507,4.7507,2297933,0
1991-07-11,4.7257,4.7757,4.6922,4.7507,848768,0
1991-07-12,4.8256,4.9257,4.8005,4.9257,954954,0
1991-07-15,5.0842,5.709,4.9839,5.5256,18591876,0
1991-07-16,5.5256,5.6341,5.3176,5.3426,8443752,0
1991-07-17,5.2674,5.4006,5.1341,5.2174,4637620,0
1991-07-18,5.3176,5.3673,5.2425,5.3426,3435740,0
1991-07-19,5.4505,5.4505,5.3426,5.3426,3192776,0
1991-07-22,5.3426,5.5509,5.1341,5.3426,2845061,0
1991-07-23,5.3426,5.3426,5.2425,5.2425,2287855,0
1991-07-24,5.2674,5.3176,5.2425,5.2674,1315984,0
1991-07-25,5.2922,5.3176,5.2425,5.3176,1309145,0
1991-07-26,5.3426,5.3673,5.3176,5.3176,1315625,0
1991-07-29,5.3426,5.3673,5.2922,5.3176,1565432,0
1991-07-30,5.3426,5.3673,5.3176,5.3426,1573710,0
1991-07-31,5.3426,5.3426,5.2922,5.3176,926878,0
1991-08-01,5.2922,5.3176,5.2425,5.2922,2139552,0
1991-08-02,5.2922,5.3426,5.2425,5.2922,1551755,0
1991-08-05,5.2674,5.2922,5.2425,5.2674,1763045,0
1991-08-06,5.2674,5.3673,5.2674,5.3673,2134517,0
1991-08-07,5.3673,5.4259,5.3176,5.4259,2536582,0
1991-08-08,5.4756,5.6589,5.4756,5.6341,7752645,0
1991-08-09,5.6589,5.7342,5.5509,5.5758,3278079,0
1991-08-12,5.5509,5.709,5.5509,5.6589,1603224,0
1991-08-13,5.6589,5.8673,5.6589,5.8673,5071723,0
1991-08-14,5.9176,6.2508,5.9176,6.0174,7104733,0
1991-08-15,5.9674,5.9924,5.784,5.8091,2442634,0
1991-08-16,5.7588,5.784,5.5758,5.709,1602147,0
1991-08-19,5.4505,5.5758,5.3426,5.4756,2407718,0
1991-08-20,5.5509,5.5758,5.5006,5.5509,1289348,0
1991-08-21,5.7342,5.7588,5.6841,5.709,2384680,0
1991-08-22,5.6841,5.709,5.5509,5.5758,1385093,0
1991-08-23,5.5758,5.601,5.5509,5.5758,1227078,0
1991-08-26,5.5758,5.5758,5.4756,5.5256,431582,0
1991-08-27,5.5509,5.5509,5.4505,5.4505,985549,0
1991-08-28,5.4505,5.4505,5.3673,5.4259,1001022,0
1991-08-29,5.4505,5.5256,5.4259,5.5006,1240755,0
1991-08-30,5.5006,5.5509,5.5006,5.5006,1218076,0
1991-09-03,5.5256,5.5758,5.5006,5.5006,1361341,0
1991-09-04,5.5006,5.5256,5.4756,5.5006,690030,0
1991-09-05,5.5006,5.5256,5.4756,5.5006,946315,0
1991-09-06,5.5256,5.5256,5.4756,5.5006,1112254,0
1991-09-09,5.5006,5.5509,5.5006,5.5509,486294,0
1991-09-10,5.5509,5.5509,5.5006,5.5006,1106492,0
1991-09-11,5.5256,5.5256,5.3925,5.4259,1335062,0
1991-09-12,5.5256,5.5256,5.4259,5.4505,1572270,0
1991-09-13,5.4505,5.5006,5.3176,5.3176,1226717,0
1991-09-16,5.2922,5.3176,5.184,5.184,1677736,0
1991-09-17,5.184,5.3176,5.184,5.3176,1880391,0
1991-09-18,5.2674,5.3673,5.2674,5.2922,957472,0
1991-09-19,5.3176,5.3176,5.2674,5.2922,1875350,0
1991-09-20,5.2922,5.3673,5.2674,5.3176,1127729,0
1991-09-23,5.2922,5.3176,5.2674,5.3176,944155,0
1991-09-24,5.2922,5.3426,5.2091,5.2425,1312386,0
1991-09-25,5.2674,5.2922,5.2425,5.2674,488095,0
1991-09-26,5.2922,5.3925,5.2674,5.3426,1353418,0
1991-09-27,5.3673,5.4505,5.2425,5.3176,2024368,0
1991-09-30,5.2922,5.3176,5.2091,5.3176,1357378,0
1991-10-01,5.2674,5.2922,5.1341,5.1341,3215811,0
1991-10-02,5.0842,5.2091,5.0842,5.1587,2888972,0
1991-10-03,5.0842,5.1089,4.9507,5.0257,3328476,0
1991-10-04,5.0004,5.0257,4.9755,4.9755,1384736,0
1991-10-07,4.9257,4.9507,4.8756,4.9257,1349099,0
1991-10-08,4.8756,4.9507,4.8422,4.9507,2558538,0
1991-10-09,4.9507,4.9507,4.7925,4.8172,1581271,0
1991-10-10,4.8172,4.9507,4.8172,4.9257,1772041,0
1991-10-11,4.9755,5.0588,4.9755,5.0257,1468966,0
1991-10-14,5.0257,5.1089,4.9755,5.1089,1310587,0
1991-10-15,5.0842,5.5509,5.0842,5.4756,4064576,0
1991-10-16,5.4756,5.5509,5.3673,5.4259,1638861,0
1991-10-17,5.3426,5.4259,5.2091,5.2091,1152565,0
1991-10-18,5.2091,5.3176,5.2091,5.2674,1283592,0
1991-10-21,5.2922,5.2922,5.2091,5.2425,945235,0
1991-10-22,5.2425,5.3176,5.2091,5.2674,688230,0
1991-10-23,5.2425,5.2674,5.1341,5.1341,1226717,0
1991-10-24,5.1341,5.1587,4.9755,5.0004,2777751,0
1991-10-25,5.0004,5.0588,4.9755,5.0257,1887946,0
1991-10-28,5.0842,5.1587,5.0588,5.1341,1068698,0
1991-10-29,5.1587,5.2425,5.1587,5.184,1272069,0
1991-10-30,5.184,5.2425,5.1341,5.2091,652229,0
1991-10-31,5.184,5.2091,5.1587,5.184,605439,0
1991-11-01,5.2091,5.2425,5.1587,5.184,1256593,0
1991-11-04,5.2091,5.2091,5.0842,5.0842,650433,0
1991-11-05,5.0842,5.1587,5.0588,5.1587,1373937,0
1991-11-06,5.184,5.2425,5.1587,5.2425,1245072,0
1991-11-07,5.2425,5.3176,5.184,5.3176,2814464,0
1991-11-08,5.3176,5.3176,5.2425,5.2425,1770604,0
1991-11-11,5.2674,5.2674,5.1341,5.1341,1367097,0
1991-11-12,5.1341,5.2674,5.1341,5.2425,2274895,0
1991-11-13,5.2425,5.2425,5.1587,5.2091,1256593,0
1991-11-14,5.184,5.2091,5.1341,5.2091,697586,0
1991-11-15,5.184,5.184,4.9755,5.0004,1563991,0
1991-11-18,5.0004,5.0257,4.9007,4.9507,826091,0
1991-11-19,4.9257,4.9257,4.5838,4.7675,6064830,0
1991-11-20,4.8172,4.8172,4.7675,4.8172,2757594,0
1991-11-21,4.7675,5.2425,4.7422,4.7422,1858792,0
1991-11-22,4.7675,4.7675,4.6922,4.6922,2143873,0
1991-11-25,4.6922,4.6922,4.5591,4.6589,1822075,0
1991-11-26,4.7174,4.7422,4.609,4.6339,2252221,0
1991-11-27,4.6339,4.6339,4.4756,4.5343,1328943,0
1991-11-29,4.4756,4.5087,4.4256,4.4256,443459,0
1991-12-02,4.4256,4.5838,4.3504,4.5838,1767363,0
1991-12-03,4.5591,4.6589,4.5087,4.5343,2067925,0
1991-12-04,4.5343,4.5343,4.4006,4.4506,2381800,0
1991-12-05,4.4256,4.4256,4.2175,4.2423,4033623,0
1991-12-06,4.1089,4.2673,4.1089,4.2175,3986468,0
1991-12-09,4.2175,4.2423,4.0837,4.167,3580804,0
1991-12-10,4.1337,4.1337,4.0589,4.0589,1991614,0
1991-12-11,4.0589,4.0589,3.9256,3.9754,4634381,0
1991-12-12,4.0091,4.2423,4.0091,4.2175,3519612,0
1991-12-13,4.2423,4.5591,4.2423,4.3255,3745303,0
1991-12-16,4.3255,4.3758,4.3008,4.3255,1416050,0
1991-12-17,4.3255,4.3255,4.1337,4.1337,1300866,0
1991-12-18,4.1337,4.167,4.034,4.1089,1854833,0
1991-12-19,4.1089,4.1923,4.0837,4.1337,1381495,0
1991-12-20,4.3504,4.3504,4.2175,4.3008,2470709,0
1991-12-23,4.2505,4.5173,4.2505,4.4674,2141716,0
1991-12-24,4.5758,4.6006,4.5173,4.5421,1928260,0
1991-12-26,4.5173,4.7588,4.5173,4.6757,1472924,0
1991-12-27,4.6757,4.8091,4.6757,4.8091,3292841,0
1991-12-30,4.7588,5.0004,4.7588,4.9755,2921370,0
1991-12-31,4.9755,5.0004,4.5173,4.5173,5356084,0
1992-01-02,4.6508,4.9755,4.6508,4.9755,5189069,0
1992-01-03,5.0509,5.234,5.0004,5.0756,5447152,0
1992-01-06,5.0509,5.3176,5.0257,5.2674,3618597,0
1992-01-07,5.1587,5.4505,5.1587,5.3426,4455486,0
1992-01-08,5.2674,5.6341,5.2674,5.5842,5953246,0
1992-01-09,5.5842,5.9256,5.5842,5.8508,7256988,0
1992-01-10,5.8508,5.9592,5.6089,5.7424,11517742,0
1992-01-13,5.6341,5.8256,5.6341,5.7424,3630113,0
1992-01-14,5.7175,6.0591,5.7175,6.034,4395734,0
1992-01-15,6.0591,6.4842,6.034,6.4089,9635550,0
1992-01-16,6.3259,6.3843,6.1925,6.3259,6713103,0
1992-01-17,6.276,6.276,6.0093,6.0841,3921315,0
1992-01-20,5.9256,5.9592,5.8761,5.9592,3105665,0
1992-01-21,5.9256,5.9256,5.7925,5.9256,4965899,0
1992-01-22,5.8256,5.9006,5.8256,5.8761,39285147,0
1992-01-23,5.8761,5.9256,5.8508,5.9006,13583144,0
1992-01-24,5.8761,6.034,5.8761,6.0093,10425648,0
1992-01-27,6.034,6.1422,6.034,6.0841,8462829,0
1992-01-28,6.1174,6.1422,6.0841,6.1174,7088173,0
1992-01-29,6.0841,6.1422,5.8761,5.8761,8849416,0
1992-01-30,5.9006,6.034,5.9006,6.0093,3581163,0
1992-01-31,6.034,6.0841,5.9592,5.9592,4174002,0
1992-02-03,5.9592,6.034,5.9256,6.0093,3326314,0
1992-02-04,6.034,6.2508,6.034,6.1676,6581359,0
1992-02-05,6.2508,6.3843,6.2178,6.301,6170657,0
1992-02-06,6.276,6.5426,6.276,6.4842,6061226,0
1992-02-07,6.5426,6.6426,6.3259,6.5426,7040660,0
1992-02-10,6.5924,6.8844,6.5672,6.8344,8826381,0
1992-02-11,6.8093,7.0759,6.7011,6.726,11110996,0
1992-02-12,6.726,7.0178,6.726,6.9427,6917557,0
1992-02-13,6.8844,6.9677,6.8344,6.9091,5736551,0
1992-02-14,6.8093,6.9922,6.776,6.8844,3835290,0
1992-02-18,6.8844,7.0178,6.8593,6.8593,5631088,0
1992-02-19,6.8093,6.8593,6.7011,6.726,5145152,0
1992-02-20,6.7508,6.9091,6.7508,6.9091,3614277,0
1992-02-21,6.9677,7.2343,6.9427,7.126,6396704,0
1992-02-24,7.126,7.2343,7.1008,7.201,5494665,0
1992-02-25,7.1759,7.2343,6.9922,7.0178,4851431,0
1992-02-26,6.9922,7.0759,6.8844,7.0425,5580333,0
1992-02-27,7.0759,7.2593,7.0425,7.1759,4117490,0
1992-02-28,7.201,7.2343,7.1509,7.1509,3597357,0
1992-03-02,7.1509,7.1759,6.9922,7.0759,5182583,0
1992-03-03,7.1008,7.1509,7.0425,7.0759,2835341,0
1992-03-04,7.126,7.1509,6.8844,6.9427,4418053,0
1992-03-05,6.9427,6.9427,6.5173,6.7011,7327898,0
1992-03-06,6.7011,6.7011,6.4341,6.6176,5292731,0
1992-03-09,6.7011,6.9427,6.6761,6.9427,2746432,0
1992-03-10,6.9922,6.9922,6.8844,6.8844,3725142,0
1992-03-11,6.8344,6.9427,6.726,6.8093,2804383,0
1992-03-12,6.8344,6.8344,6.6761,6.7011,3485415,0
1992-03-13,6.8093,6.9091,6.8093,6.8344,3610318,0
1992-03-16,6.8593,6.8844,6.8093,6.8593,2976441,0
1992-03-17,6.8593,7.1008,6.8593,7.1008,3125462,0
1992-03-18,7.126,7.2343,7.126,7.1509,3138782,0
1992-03-19,7.1759,7.3674,7.1759,7.3674,3981786,0
1992-03-20,7.3345,7.5759,7.3095,7.526,7725287,0
1992-03-23,7.526,7.526,7.3674,7.3926,4506234,0
1992-03-24,7.3926,7.4177,7.2343,7.3095,2578333,0
1992-03-25,7.2844,7.3345,7.2593,7.3095,2386119,0
1992-03-26,7.3345,7.4677,7.3095,7.4428,3022156,0
1992-03-27,7.4428,7.551,7.3095,7.3674,5646565,0
1992-03-30,7.2844,7.2844,7.0178,7.1008,4708532,0
1992-03-31,7.1342,7.1928,7.0011,7.026,4360458,0
1992-04-01,7.0011,7.0011,6.8675,7.0011,3693108,0
1992-04-02,7.0011,7.0843,6.6842,6.7591,3874523,0
1992-04-03,6.5426,6.7091,6.4925,6.6508,4307904,0
1992-04-06,6.6508,6.9177,6.6009,6.8926,2766230,0
1992-04-07,6.8675,6.9177,6.5759,6.5759,2958443,0
1992-04-08,6.4677,6.5426,6.2257,6.3343,10791720,0
1992-04-09,6.4089,6.6259,6.3343,6.5426,6934832,0
1992-04-10,6.7091,6.8926,6.6842,6.8174,5108439,0
1992-04-13,6.8675,6.951,6.7339,6.8174,2606410,0
1992-04-14,6.8424,7.4593,6.8424,7.3258,6692225,0
1992-04-15,7.3506,7.3761,7.2424,7.3009,4849991,0
1992-04-16,7.3258,7.3761,7.2676,7.3506,3091989,0
1992-04-20,7.2424,7.2676,7.0843,7.2676,4023180,0
1992-04-21,7.2178,7.5676,7.2178,7.4593,7931540,0
1992-04-22,7.4593,7.8345,7.3506,7.726,11787347,0
1992-04-23,7.7011,7.8345,7.5676,7.8345,5461911,0
1992-04-24,7.751,8.0509,7.5676,7.676,5277973,0
1992-04-27,7.6428,7.8095,7.6428,7.726,4621782,0
1992-04-28,7.7011,7.7011,7.4011,7.6428,3365549,0
1992-04-29,7.676,7.7011,7.5676,7.6177,2326728,0
1992-04-30,7.6177,7.6428,7.4593,7.5426,1838993,0
1992-05-01,7.5676,7.726,7.5676,7.676,3665031,0
1992-05-04,7.7011,8.0176,7.7011,7.993,4553750,0
1992-05-05,8.076,8.1594,7.9677,8.1011,4948259,0
1992-05-06,8.126,8.451,8.1011,8.2592,6871484,0
1992-05-07,8.318,8.3678,8.1011,8.1594,3456615,0
1992-05-08,8.126,8.1843,7.9425,8.0176,3272680,0
1992-05-11,8.0176,8.1594,8.0176,8.1011,3016758,0
1992-05-12,8.126,8.1843,8.0176,8.126,3048791,0
1992-05-13,8.1594,8.3678,8.126,8.2929,4380614,0
1992-05-14,8.318,8.318,8.076,8.1594,2466752,0
1992-05-15,7.9677,8.126,7.8345,8.0509,5666006,0
1992-05-18,8.126,8.2096,7.993,8.076,3304722,0
1992-05-19,8.1011,8.1843,8.076,8.1011,3679427,0
1992-05-20,8.1011,8.126,8.0509,8.076,2444074,0
1992-05-21,8.1011,8.1011,7.9677,7.993,2487986,0
1992-05-22,7.993,8.0509,7.9677,7.993,1885428,0
1992-05-26,7.9677,7.9677,7.676,7.726,3536168,0
1992-05-27,7.751,7.751,7.676,7.726,1367097,0
1992-05-28,7.751,7.7757,7.5094,7.7011,3204650,0
1992-05-29,7.726,7.9176,7.7011,7.8345,3619316,0
1992-06-01,7.9176,7.9677,7.8095,7.9425,2229540,0
1992-06-02,7.9425,8.076,7.8595,8.0176,3429621,0
1992-06-03,8.1011,8.1594,8.0509,8.1011,2907692,0
1992-06-04,8.1594,8.2096,8.126,8.1594,3787057,0
1992-06-05,8.1843,8.1843,8.1011,8.126,3558124,0
1992-06-08,8.1594,8.1843,8.1011,8.1594,2069003,0
1992-06-09,8.1843,8.1843,8.1011,8.126,2700720,0
1992-06-10,8.1594,8.2592,8.126,8.1843,3573962,0
1992-06-11,8.2096,8.2096,7.9677,8.126,4220799,0
1992-06-12,8.1843,8.2096,8.0509,8.0509,2645647,0
1992-06-15,7.993,8.1011,7.9425,7.993,1880749,0
1992-06-16,7.9677,8.076,7.8345,7.9176,2551338,0
1992-06-17,7.8345,7.8844,7.4845,7.4845,4529635,0
1992-06-18,7.5426,7.676,7.5094,7.5928,4127928,0
1992-06-19,7.6177,7.726,7.5928,7.676,2845061,0
1992-06-22,7.6428,7.676,7.4593,7.5928,3224449,0
1992-06-23,7.6177,7.751,7.6177,7.676,4012385,0
1992-06-24,7.676,7.7011,7.6428,7.6428,2528661,0
1992-06-25,7.676,7.7757,7.6428,7.7757,4591905,0
1992-06-26,7.751,8.0176,7.751,7.9677,4219001,0
1992-06-29,7.9761,8.0594,7.9761,7.9761,2556378,0
1992-06-30,8.0594,8.1176,7.9761,8.0345,3168659,0
1992-07-01,8.1176,8.2262,8.0845,8.1929,4559152,0
1992-07-02,8.3258,8.4096,8.2513,8.4096,6504332,0
1992-07-06,8.4096,8.4096,8.0845,8.1929,2540901,0
1992-07-07,8.2513,8.3012,8.1428,8.1428,2691360,0
1992-07-08,8.1428,8.1678,7.9512,8.1176,3065709,0
1992-07-09,8.1678,8.276,8.1176,8.276,3096667,0
1992-07-10,8.3258,8.5178,8.3012,8.4096,4929182,0
1992-07-13,8.5178,8.543,8.0845,8.1678,3801812,0
1992-07-14,8.2262,8.2262,8.0845,8.1929,3241006,0
1992-07-15,8.1929,8.1929,7.9011,7.9761,3734143,0
1992-07-16,7.7595,7.8428,7.5426,7.7092,6649391,0
1992-07-17,7.6844,7.8177,7.6009,7.7595,5406836,0
1992-07-20,7.6261,8.0345,7.6261,7.9761,3704262,0
1992-07-21,8.1678,8.1678,7.6844,7.7925,9658593,0
1992-07-22,7.7343,7.7595,7.5176,7.5426,7099693,0
1992-07-23,7.5759,7.5759,7.1928,7.3593,9257603,0
1992-07-24,7.3009,7.4091,7.1928,7.3844,6545007,0
1992-07-27,7.4091,7.4677,7.3258,7.4091,2621529,0
1992-07-28,7.4344,7.5759,7.4344,7.5176,2922451,0
1992-07-29,7.5759,7.6261,7.4344,7.4677,5123195,0
1992-07-30,7.4677,7.4925,7.3844,7.4925,2710440,0
1992-07-31,7.5426,7.6009,7.5176,7.5426,1776721,0
1992-08-03,7.5426,7.5759,7.4677,7.4925,1881471,0
1992-08-04,7.4344,7.4925,7.3844,7.4344,2726276,0
1992-08-05,7.3844,7.3844,7.2512,7.2512,3402263,0
1992-08-06,7.2512,7.2758,7.2178,7.2758,2332491,0
1992-08-07,7.2758,7.3593,7.2178,7.2178,3035113,0
1992-08-10,7.1676,7.1676,7.0011,7.0594,4303586,0
1992-08-11,7.0843,7.3009,7.0594,7.2758,3033315,0
1992-08-12,7.3009,7.3258,7.2512,7.2758,1787519,0
1992-08-13,7.3009,7.3844,7.2758,7.3009,1965336,0
1992-08-14,7.3593,7.5176,7.3258,7.4925,2946924,0
1992-08-17,7.4677,7.4677,7.4091,7.4344,1225277,0
1992-08-18,7.4344,7.4344,7.3009,7.3844,1653621,0
1992-08-19,7.3844,7.3844,6.926,7.0843,7682453,0
1992-08-20,7.1676,7.2758,7.0843,7.2758,6699784,0
1992-08-21,7.3258,7.3258,7.1094,7.1928,3733424,0
1992-08-24,7.1094,7.1094,6.8675,6.951,4170761,0
1992-08-25,6.926,6.926,6.7091,6.8174,6001837,0
1992-08-26,6.8174,6.951,6.7924,6.926,3230929,0
1992-08-27,6.9761,7.1676,6.9761,7.0843,4021743,0
1992-08-28,7.0843,7.1427,6.9761,7.1094,1795440,0
1992-08-31,7.1094,7.2178,6.9761,7.0342,2412396,0
1992-09-01,7.1094,7.2512,7.0843,7.1928,3266923,0
1992-09-02,7.2178,7.3009,7.1928,7.2758,1997734,0
1992-09-03,7.3009,7.3258,7.0594,7.0843,2269136,0
1992-09-04,7.0843,7.2512,7.0594,7.1928,2060364,0
1992-09-08,7.2178,7.2178,6.8174,6.8174,4518117,0
1992-09-09,6.8424,6.8424,6.6259,6.7091,8101079,0
1992-09-10,6.7091,6.7924,6.6009,6.7924,11945364,0
1992-09-11,6.7924,6.8675,6.6259,6.6508,5296694,0
1992-09-14,6.7924,6.9761,6.7091,6.9761,9228447,0
1992-09-15,6.8675,6.901,6.7591,6.8174,4764683,0
1992-09-16,6.7339,6.8174,6.6508,6.7924,3644873,0
1992-09-17,6.7591,6.7591,6.7091,6.7339,2801147,0
1992-09-18,6.7091,6.7339,6.6508,6.7091,5250259,0
1992-09-21,6.7091,6.7091,6.5759,6.6508,5601931,0
1992-09-22,6.6508,6.7091,6.5426,6.5426,4776923,0
1992-09-23,6.6009,6.7091,6.5426,6.6508,4117129,0
1992-09-24,6.7091,6.7339,6.6259,6.6508,3001637,0
1992-09-25,6.6259,6.7924,6.6259,6.7924,4564191,0
1992-09-28,6.7924,7.0011,6.7924,6.926,4494359,0
1992-09-29,6.9761,7.0011,6.901,6.951,2968165,0
1992-09-30,6.9922,7.1844,6.9342,7.126,2536582,0
1992-10-01,7.126,7.2093,7.0425,7.1509,2825624,0
1992-10-02,7.1509,7.1509,6.9342,6.9922,2385038,0
1992-10-05,6.9091,6.9595,6.6091,6.9342,2458111,0
1992-10-06,6.9342,7.0425,6.876,6.9595,4125410,0
1992-10-07,6.9595,7.0425,6.9091,6.9091,1545635,0
1992-10-08,6.9342,6.9595,6.8009,6.8009,2029047,0
1992-10-09,6.8009,6.8509,6.7676,6.7676,2093119,0
1992-10-12,6.8009,6.9595,6.8009,6.9342,1082735,0
1992-10-13,6.9342,6.9595,6.8509,6.9091,1948421,0
1992-10-14,6.9091,6.9595,6.876,6.9342,1515758,0
1992-10-15,6.876,6.9342,6.8257,6.8257,1217360,0
1992-10-16,6.8509,6.876,6.8257,6.8509,1529794,0
1992-10-19,6.876,7.3175,6.8509,7.3175,4789523,0
1992-10-20,7.3428,7.5094,7.2343,7.3175,5244860,0
1992-10-21,7.3175,7.3428,7.2343,7.3428,1845834,0
1992-10-22,7.426,7.4845,7.3175,7.4011,2447313,0
1992-10-23,7.426,7.5343,7.4011,7.451,2158273,0
1992-10-26,7.4845,7.7846,7.451,7.726,3251445,0
1992-10-27,7.7011,7.726,7.5343,7.5928,2674801,0
1992-10-28,7.5928,7.6177,7.5094,7.5928,1296906,0
1992-10-29,7.6177,7.6177,7.5343,7.5928,1210158,0
1992-10-30,7.6177,7.6428,7.5094,7.5094,947033,0
1992-11-02,7.5343,7.7011,7.5094,7.6428,3386426,0
1992-11-03,7.6428,7.6428,7.5343,7.5928,3275564,0
1992-11-04,7.5928,7.6428,7.5596,7.6177,1188560,0
1992-11-05,7.6428,7.726,7.5596,7.6676,1541310,0
1992-11-06,7.6676,7.8095,7.5928,7.7011,2459550,0
1992-11-09,7.726,7.8926,7.7011,7.7846,2788909,0
1992-11-10,7.8095,7.8926,7.8095,7.8345,2451994,0
1992-11-11,7.8095,7.9425,7.7846,7.9176,2737436,0
1992-11-12,7.9761,8.0845,7.8926,7.9761,4293147,0
1992-11-13,8.026,8.1096,7.9761,8.001,3910519,0
1992-11-16,8.1096,8.1096,7.9761,7.9761,1905586,0
1992-11-17,7.9425,8.001,7.8345,7.8595,1009303,0
1992-11-18,7.9176,7.9425,7.8345,7.8345,1286829,0
1992-11-19,7.9176,7.9761,7.8095,7.8095,1999535,0
1992-11-20,7.8595,7.8595,7.7846,7.7846,3227689,0
1992-11-23,7.8095,8.001,7.751,7.9425,3029357,0
1992-11-24,7.9176,8.026,7.8926,7.9425,2164031,0
1992-11-25,7.9761,8.1929,7.9761,8.1594,2586617,0
1992-11-27,8.2427,8.276,8.1929,8.2175,1057539,0
1992-11-30,8.276,8.276,8.0509,8.1929,2687399,0
1992-12-01,8.1929,8.1929,8.001,8.026,2628727,0
1992-12-02,8.0509,8.1096,8.001,8.026,2119396,0
1992-12-03,8.0509,8.0845,8.026,8.0845,624519,0
1992-12-04,8.0845,8.1929,8.0509,8.1594,1253713,0
1992-12-07,8.1594,8.1929,8.026,8.0845,941274,0
1992-12-08,8.1344,8.1929,8.1096,8.1344,1152565,0
1992-12-09,8.1344,8.1344,7.9425,7.9761,1733168,0
1992-12-10,7.9761,7.9761,7.751,7.7846,2987962,0
1992-12-11,7.8345,7.9425,7.8095,7.8926,2227742,0
1992-12-14,7.8926,7.9176,7.8345,7.9176,1561109,0
1992-12-15,7.8926,8.001,7.8595,8.001,1493080,0
1992-12-16,8.001,8.1344,7.9176,7.9425,2490867,0
1992-12-17,7.9425,8.026,7.8926,8.026,1633463,0
1992-12-18,8.0509,8.0845,7.9761,8.0509,3809013,0
1992-12-21,8.0845,8.2427,8.0509,8.2427,2987240,0
1992-12-22,8.3012,8.4595,8.276,8.4344,4530714,0
1992-12-23,8.4096,8.4595,8.3511,8.4096,2554938,0
1992-12-24,8.4595,8.5178,8.4096,8.4096,1093895,0
1992-12-28,8.4096,8.601,8.4096,8.4595,1623744,0
1992-12-29,8.4096,8.601,8.4096,8.4595,3660712,0
1992-12-30,8.4177,8.5846,8.4177,8.5264,1916383,0
1992-12-31,8.5595,8.5846,8.5014,8.5014,1435128,0
1993-01-04,8.5264,8.5595,8.4428,8.5014,2052804,0
1993-01-05,8.4428,8.5264,8.3678,8.3678,3879923,0
1993-01-06,8.3347,8.4428,8.3095,8.4428,2685962,0
1993-01-07,8.4428,8.476,8.2846,8.2846,5023490,0
1993-01-08,8.2846,8.3678,8.1428,8.3347,2895454,0
1993-01-11,8.3678,8.476,8.3678,8.4428,2636647,0
1993-01-12,8.3927,8.5264,8.3927,8.5014,3885320,0
1993-01-13,8.5595,8.6432,8.5264,8.6096,3843208,0
1993-01-14,8.6672,8.8852,8.6432,8.8852,7143246,0
1993-01-15,8.9172,9.0258,8.8852,8.9172,4502279,0
1993-01-18,8.9172,9.1923,8.8852,9.0761,3192776,0
1993-01-19,9.1342,9.4696,8.9679,9.1604,11645886,0
1993-01-20,9.1923,9.1923,8.8599,8.8852,9804371,0
1993-01-21,9.0007,9.0007,8.6672,8.7506,6533846,0
1993-01-22,8.8007,8.9172,8.7506,8.7756,3115025,0
1993-01-25,8.7756,8.8349,8.6672,8.693,1737489,0
1993-01-26,8.7756,8.8599,8.7506,8.8599,3678711,0
1993-01-27,8.9679,9.1923,8.9433,9.1923,8243978,0
1993-01-28,9.2435,9.2774,8.8852,8.9172,5196985,0
1993-01-29,8.9679,8.9679,8.8852,8.9433,2144593,0
1993-02-01,9.0007,9.0495,8.9433,9.0258,3369870,0
1993-02-02,9.0761,9.1103,9.0007,9.0495,1915303,0
1993-02-03,9.0495,9.1923,9.0495,9.1604,2788548,0
1993-02-04,9.3272,9.3493,9.1923,9.2774,4709969,0
1993-02-05,9.3008,9.4696,9.3008,9.4337,6184330,0
1993-02-08,9.4099,9.4337,9.3493,9.4099,1551755,0
1993-02-09,9.3493,9.3847,9.2774,9.3272,2861256,0
1993-02-10,9.3272,9.3272,9.2435,9.3272,2482227,0
1993-02-11,9.3272,9.4337,9.3008,9.3493,3100263,0
1993-02-12,9.3847,9.4099,9.2172,9.2172,2710799,0
1993-02-16,9.1923,9.1923,8.7271,8.9172,5621011,0
1993-02-17,8.8599,8.8852,8.7506,8.8349,5775071,0
1993-02-18,9.0495,9.0495,8.6672,8.7506,3954070,0
1993-02-19,8.7756,9.0495,8.7506,9.0495,4693055,0
1993-02-22,9.0007,9.2172,8.9679,9.2172,2979323,0
1993-02-23,9.1923,9.2172,8.8852,8.9679,4335256,0
1993-02-24,9.0761,9.2435,9.0258,9.2172,3154617,0
1993-02-25,9.2172,9.2172,9.0495,9.1604,2086282,0
1993-02-26,9.1342,9.1604,8.8007,8.9172,17727271,0
1993-03-01,9.0761,9.1103,8.9433,9.0258,3170816,0
1993-03-02,9.0495,9.2172,9.0258,9.2172,2847219,0
1993-03-03,9.2172,9.3272,9.1923,9.2435,4026781,0
1993-03-04,9.2774,9.2774,9.0007,9.0258,2475750,0
1993-03-05,9.0495,9.1342,8.9433,9.0007,3100987,0
1993-03-08,9.0258,9.2172,9.0258,9.2172,2790347,0
1993-03-09,9.2172,9.4337,9.2172,9.4337,4641217,0
1993-03-10,9.4337,9.709,9.4099,9.683,4719689,0
1993-03-11,9.683,9.683,9.4925,9.55,3069669,0
1993-03-12,9.3847,9.4337,9.3008,9.4099,2970686,0
1993-03-15,9.4099,9.4337,9.2774,9.4099,2507423,0
1993-03-16,9.3008,9.602,9.3008,9.517,3990426,0
1993-03-17,9.517,9.517,9.2435,9.2435,5371561,0
1993-03-18,9.2435,9.3493,9.0761,9.1923,3874523,0
1993-03-19,9.2774,9.2774,9.0495,9.0495,4744165,0
1993-03-22,8.9679,9.1103,8.9433,9.1103,3237046,0
1993-03-23,9.1103,9.1604,8.9433,8.9679,3265125,0
1993-03-24,9.0007,9.0495,8.5846,8.7756,6105862,0
1993-03-25,8.7756,8.8852,8.693,8.8007,4479960,0
1993-03-26,8.8349,9.0258,8.8007,8.9433,5022049,0
1993-03-29,9.0258,9.1103,9.0258,9.0495,2636291,0
1993-03-30,9.0495,9.0495,8.9433,8.9679,1936898,0
1993-03-31,9.0178,9.0421,8.9349,8.9591,2293251,0
1993-04-01,9.0421,9.2086,9.0178,9.0421,2580138,0
1993-04-02,9.0421,9.0421,8.568,8.6259,3648832,0
1993-04-05,8.7093,8.8517,8.543,8.8517,4918383,0
1993-04-06,8.8758,8.8758,8.7093,8.7093,1894427,0
1993-04-07,8.7351,8.9349,8.6259,8.9349,7050378,0
1993-04-08,8.9857,9.0421,8.9003,8.9349,3839246,0
1993-04-12,9.1518,9.401,9.1265,9.401,4210720,0
1993-04-13,9.542,9.793,9.517,9.626,7120207,0
1993-04-14,9.709,9.709,9.401,9.4836,2701438,0
1993-04-15,9.4836,9.567,9.1265,9.1518,4407611,0
1993-04-16,9.1518,9.1854,9.0178,9.1854,3239925,0
1993-04-19,9.1518,9.1518,8.9349,9.0178,2139915,0
1993-04-20,9.0178,9.0421,8.601,8.9349,7673457,0
1993-04-21,8.9349,8.9857,8.6511,8.8182,8700760,0
1993-04-22,8.7923,8.9591,8.6846,8.6846,9399782,0
1993-04-23,8.543,8.6259,8.3762,8.4012,7087812,0
1993-04-26,8.4012,8.4845,8.076,8.1843,9138099,0
1993-04-27,8.2345,8.4845,8.2096,8.4012,6305638,0
1993-04-28,8.4845,8.6511,8.4344,8.4845,3773375,0
1993-04-29,8.5178,8.601,8.4595,8.568,2220185,0
1993-04-30,8.543,8.6259,8.4595,8.4845,2811947,0
1993-05-03,8.5178,8.543,8.4595,8.5178,2638810,0
1993-05-04,8.5178,8.8517,8.5178,8.7675,3262602,0
1993-05-05,8.8517,8.9591,8.5178,8.543,6054753,0
1993-05-06,8.568,8.6511,8.4012,8.4344,4679735,0
1993-05-07,8.4845,8.4845,8.318,8.3511,2107878,0
1993-05-10,8.3762,8.5178,8.3762,8.4845,1729927,0
1993-05-11,8.4845,8.7923,8.4344,8.7675,2790706,0
1993-05-12,8.7675,8.7923,8.6259,8.7351,1743966,0
1993-05-13,8.543,8.6259,8.2345,8.2679,4366579,0
1993-05-14,8.1843,8.2096,8.0176,8.126,6466898,0
1993-05-17,8.1011,8.1843,7.8261,8.0176,9610714,0
1993-05-18,8.0176,8.126,7.9094,7.993,8971082,0
1993-05-19,8.076,8.3511,7.9094,8.2929,6850965,0
1993-05-20,8.2929,8.4344,8.2679,8.3762,3782016,0
1993-05-21,8.318,8.3511,8.1011,8.1011,3369151,0
1993-05-24,8.076,8.2345,8.076,8.1843,2732754,0
1993-05-25,8.2096,8.3511,8.1843,8.2929,3220130,0
1993-05-26,8.4012,8.7093,8.3511,8.7093,3634076,0
1993-05-27,8.6511,8.7093,8.4845,8.5178,3420984,0
1993-05-28,8.4595,8.6511,8.4012,8.5178,3025393,0
1993-06-01,8.568,8.7093,8.4845,8.6511,2397997,0
1993-06-02,8.568,8.6259,8.3762,8.4344,3663591,0
1993-06-03,8.4344,8.4595,8.3762,8.4012,1826398,0
1993-06-04,8.3511,8.3511,8.126,8.2345,2478269,0
1993-06-07,8.2679,8.2679,7.7677,7.8761,6491371,0
1993-06-08,7.993,8.1843,7.993,8.0428,4362612,0
1993-06-09,8.1011,8.2929,8.076,8.2679,3824128,0
1993-06-10,8.2679,8.3511,8.1594,8.2929,2363804,0
1993-06-11,8.4845,8.601,8.3511,8.543,4133687,0
1993-06-14,8.543,8.6511,8.543,8.6259,3931755,0
1993-06-15,8.6259,8.7675,8.601,8.6259,2919929,0
1993-06-16,8.6259,8.6511,8.543,8.6511,2573654,0
1993-06-17,8.6511,8.8517,8.6259,8.7675,3298601,0
1993-06-18,8.7675,8.7923,8.6259,8.6259,3370950,0
1993-06-21,8.7093,8.9003,8.6259,8.9003,5460831,0
1993-06-22,8.9003,9.0677,8.8517,9.0677,4552313,0
1993-06-23,8.9349,8.9857,8.7675,8.8182,3811530,0
1993-06-24,8.8517,9.0677,8.8517,9.0178,3787413,0
1993-06-25,9.0178,9.0677,8.9591,9.0677,1748285,0
1993-06-28,9.1265,9.3493,9.1265,9.293,3574681,0
1993-06-29,9.3096,9.3341,9.0845,9.1438,3860124,0
1993-06-30,9.1438,9.1998,9.1189,9.1438,2544140,0
1993-07-01,9.1438,9.1998,9.059,9.0845,3291039,0
1993-07-02,9.059,9.059,8.8935,8.9172,2855859,0
1993-07-06,8.9772,9.059,8.9433,9.0007,3834566,0
1993-07-07,9.0845,9.1438,9.0344,9.0344,3627237,0
1993-07-08,9.0344,9.1998,9.0344,9.0845,3767260,0
1993-07-09,9.1189,9.1189,9.0344,9.0344,2382161,0
1993-07-12,9.0344,9.0845,9.0007,9.059,1890469,0
1993-07-13,9.059,9.059,8.7756,8.8349,2806904,0
1993-07-14,8.8349,8.8935,8.6672,8.7271,2696758,0
1993-07-15,8.7506,8.9172,8.7271,8.8935,2712238,0
1993-07-16,8.9172,8.9772,8.8599,8.9172,2519307,0
1993-07-19,8.9772,9.0007,8.8349,8.8935,2378562,0
1993-07-20,8.9172,8.9772,8.7271,8.8935,5670684,0
1993-07-21,8.8599,9.0344,8.8349,9.0344,3635874,0
1993-07-22,9.0344,9.0845,8.8935,8.9172,4050898,0
1993-07-23,8.9433,9.0344,8.9172,9.0007,2194987,0
1993-07-26,9.0344,9.1189,9.0007,9.1189,2054604,0
1993-07-27,9.0845,9.1189,8.9433,9.0007,2321689,0
1993-07-28,9.059,9.1438,9.0007,9.1438,2645285,0
1993-07-29,9.1438,9.3096,9.1438,9.1998,4158522,0
1993-07-30,9.252,9.285,9.1681,9.227,2564299,0
1993-08-02,9.227,9.252,9.1189,9.1681,2001334,0
1993-08-03,9.1998,9.3096,9.1681,9.3096,2732033,0
1993-08-04,9.3931,9.4517,9.3096,9.4517,2999480,0
1993-08-05,9.558,9.558,9.368,9.4517,2039850,0
1993-08-06,9.4776,9.4776,9.3341,9.3931,2493032,0
1993-08-09,9.4258,9.4517,9.368,9.3931,1705094,0
1993-08-10,9.4517,9.4517,9.252,9.285,2306213,0
1993-08-11,9.3096,9.3096,9.1998,9.252,1551396,0
1993-08-12,9.1998,9.252,9.1189,9.227,3209333,0
1993-08-13,9.252,9.3341,9.1998,9.285,2328891,0
1993-08-16,9.285,9.3931,9.059,9.1189,4114970,0
1993-08-17,9.1189,9.1189,8.8935,8.9433,3415583,0
1993-08-18,9.0007,9.0344,8.8935,8.9433,3378869,0
1993-08-19,9.0007,9.0007,8.8349,8.8349,1741087,0
1993-08-20,8.8599,8.9433,8.8099,8.8099,2249697,0
1993-08-23,8.8349,8.8935,8.7756,8.8349,2153233,0
1993-08-24,8.8599,9.059,8.7506,9.0344,3693467,0
1993-08-25,9.0344,9.1681,8.9772,9.0344,3959111,0
1993-08-26,9.059,9.1189,8.9433,9.0845,1556791,0
1993-08-27,9.0845,9.1438,9.0344,9.0845,1456009,0
1993-08-30,9.0845,9.1681,9.0007,9.0344,2355886,0
1993-08-31,9.0007,9.0845,8.8935,9.0845,2525061,0
1993-09-01,9.0845,9.0845,8.9433,8.9433,2708276,0
1993-09-02,8.9772,9.0344,8.9172,8.9433,3356909,0
1993-09-03,8.9433,9.1189,8.8599,9.059,2234943,0
1993-09-07,9.059,9.252,9.0344,9.1681,3418103,0
1993-09-08,9.1681,9.285,9.1189,9.1681,2316291,0
1993-09-09,9.1681,9.644,9.1189,9.644,8849779,0
1993-09-10,9.644,9.869,9.644,9.843,6845924,0
1993-09-13,9.843,9.869,9.62,9.62,5286611,0
1993-09-14,9.644,9.761,9.558,9.7,4143407,0
1993-09-15,9.7,9.726,9.594,9.7,4035779,0
1993-09-16,9.7,9.7,9.644,9.674,1497043,0
1993-09-17,9.62,9.726,9.62,9.7,3485415,0
1993-09-20,9.7,9.843,9.7,9.786,2259777,0
1993-09-21,9.786,9.843,9.4517,9.644,3099183,0
1993-09-22,9.674,9.786,9.644,9.726,1596386,0
1993-09-23,9.869,9.925,9.761,9.869,3075790,0
1993-09-24,9.843,9.95,9.786,9.902,2792866,0
1993-09-27,9.95,10.09,9.925,10.037,3818012,0
1993-09-28,9.985,10.118,9.985,10.09,2849019,0
1993-09-29,10.066,10.154,10.037,10.037,5407193,0
1993-09-30,10.108,10.223,10.051,10.145,2683083,0
1993-10-01,10.108,10.194,10.108,10.171,2192831,0
1993-10-04,10.194,10.25,10.194,10.194,2455593,0
1993-10-05,10.194,10.25,10.082,10.171,2747152,0
1993-10-06,10.312,10.393,10.223,10.223,6182895,0
1993-10-07,10.171,10.25,10.082,10.223,2678042,0
1993-10-08,10.25,10.312,10.108,10.108,2076206,0
1993-10-11,10.223,10.223,10.082,10.194,855603,0
1993-10-12,10.223,10.286,10.171,10.25,1833234,0
1993-10-13,10.25,10.393,10.25,10.393,2926410,0
1993-10-14,10.418,10.452,10.082,10.171,4149885,0
1993-10-15,10.194,10.194,9.776,9.801,4355421,0
1993-10-18,9.826,9.917,9.3493,9.4696,6597558,0
1993-10-19,9.4337,9.635,9.1518,9.2086,12142976,0
1993-10-20,9.3758,9.4696,9.2675,9.3272,5484588,0
1993-10-21,9.4337,9.517,9.3758,9.4696,3782016,0
1993-10-22,9.4925,9.55,9.3493,9.4099,4308983,0
1993-10-25,9.4337,9.517,9.2675,9.4337,2522541,0
1993-10-26,9.4337,9.4337,9.1518,9.2086,6060148,0
1993-10-27,9.2345,9.3493,9.1265,9.2086,5347806,0
1993-10-28,9.1518,9.3272,9.1518,9.2086,3765096,0
1993-10-29,9.2086,9.2086,9.0091,9.0421,3476774,0
1993-11-01,9.0421,9.3493,9.0421,9.3272,2610370,0
1993-11-02,9.3272,9.3272,9.1265,9.1518,3292479,0
1993-11-03,9.1854,9.1854,8.7843,8.9003,8119437,0
1993-11-04,9.0091,9.0091,8.476,8.5345,8386162,0
1993-11-05,8.5345,8.8441,8.476,8.7592,7443804,0
1993-11-08,8.7843,8.8182,8.5595,8.6766,3739182,0
1993-11-09,8.8441,8.9003,8.6511,8.7011,5713516,0
1993-11-10,8.6511,8.7351,8.5595,8.7351,2406998,0
1993-11-11,8.7351,8.8758,8.5929,8.6175,3142380,0
1993-11-12,8.6766,8.7351,8.6511,8.6766,2286774,0
1993-11-15,8.6766,8.6766,8.476,8.5345,2789266,0
1993-11-16,8.5595,8.6175,8.476,8.6175,2864137,0
1993-11-17,8.7011,8.7843,8.3678,8.5094,4350377,0
1993-11-18,8.5345,8.5345,8.3927,8.4177,2035890,0
1993-11-19,8.3927,8.3927,8.1929,8.3095,5558379,0
1993-11-22,8.2262,8.2513,8.1096,8.1428,4084374,0
1993-11-23,8.2262,8.3678,8.1678,8.3347,5321170,0
1993-11-24,8.3678,8.5094,8.3347,8.3678,4728328,0
1993-11-26,8.3678,8.451,8.3678,8.451,990230,0
1993-11-29,8.5345,8.6766,8.5345,8.6175,2438314,0
1993-11-30,8.6175,8.7592,8.5595,8.6766,1945899,0
1993-12-01,8.7592,8.9254,8.7011,8.7843,3790654,0
1993-12-02,8.8441,8.9003,8.7351,8.8758,1562911,0
1993-12-03,8.9003,8.9003,8.7592,8.9003,2245740,0
1993-12-06,8.9591,8.9857,8.8758,8.9591,2365605,0
1993-12-07,8.9857,9.1265,8.9254,9.1265,2936848,0
1993-12-08,9.1265,9.2086,9.0677,9.1016,2085921,0
1993-12-09,9.2086,9.2086,9.0421,9.1016,2101759,0
1993-12-10,9.0421,9.0421,8.8758,8.9003,2237102,0
1993-12-13,8.8182,8.8441,8.7011,8.8441,2402678,0
1993-12-14,8.8441,8.8441,8.6511,8.7843,2238182,0
1993-12-15,8.7843,8.8758,8.7351,8.7351,2487269,0
1993-12-16,8.7592,8.9857,8.7592,8.7592,2637366,0
1993-12-17,8.8758,8.9254,8.7843,8.9254,4483920,0
1993-12-20,8.9254,9.1518,8.9254,9.1265,3447983,0
1993-12-21,9.0677,9.1854,9.0091,9.0677,2621172,0
1993-12-22,9.1016,9.1518,9.0421,9.1518,2396921,0
1993-12-23,9.1518,9.1854,9.1265,9.1518,1559671,0
1993-12-27,9.1854,9.3272,9.1265,9.3272,1765205,0
1993-12-28,9.293,9.293,9.2086,9.2086,822848,0
1993-12-29,9.2345,9.2675,9.0421,9.1016,2040570,0
1993-12-30,9.0677,9.1518,9.0421,9.1518,2479708,0
1993-12-31,9.2086,9.2675,9.1016,9.1265,1902707,0
1994-01-03,9.1265,9.1854,9.0091,9.1854,3856524,0
1994-01-04,9.2435,9.2435,9.1518,9.2086,2927851,0
1994-01-05,9.1518,9.1854,9.1016,9.1265,2093841,0
1994-01-06,9.2086,9.2086,8.9254,8.9857,3727662,0
1994-01-07,9.0421,9.2675,9.0421,9.2435,3685549,0
1994-01-10,9.2435,9.4436,9.2086,9.3847,2617568,0
1994-01-11,9.4099,9.4099,9.2435,9.3272,2818065,0
1994-01-12,9.3847,9.4436,9.2675,9.3493,2401241,0
1994-01-13,9.3272,9.4696,9.3008,9.4436,3715423,0
1994-01-14,9.4436,9.526,9.3847,9.4436,3322357,0
1994-01-17,9.4925,9.585,9.3493,9.4436,4116050,0
1994-01-18,9.4696,9.4925,9.1854,9.2086,4507318,0
1994-01-19,9.1854,9.2086,8.7592,8.7843,9773054,0
1994-01-20,8.7843,8.8182,8.6175,8.6432,6291601,0
1994-01-21,8.6432,8.6672,8.5014,8.5595,9712221,0
1994-01-24,8.5595,8.7011,8.5264,8.5846,9100664,0
1994-01-25,8.5846,8.6175,8.4428,8.476,6271802,0
1994-01-26,8.5014,8.7011,8.476,8.6175,7551434,0
1994-01-27,8.6672,8.7843,8.6432,8.7592,4271549,0
1994-01-28,8.9254,8.9254,8.8441,8.9003,5260698,0
1994-01-31,8.9857,9.1016,8.9254,8.9857,6205209,0
1994-02-01,8.9591,8.9857,8.7592,8.7843,6025596,0
1994-02-02,8.8441,8.9003,8.7592,8.9003,4040099,0
1994-02-03,8.8685,8.9003,8.5595,8.6175,5537498,0
1994-02-04,8.6175,8.6672,8.3594,8.4177,11867974,0
1994-02-07,8.4177,8.5595,8.3844,8.476,6566241,0
1994-02-08,8.476,8.5014,8.3594,8.3844,4556630,0
1994-02-09,8.3844,8.5264,8.3844,8.5014,3568565,0
1994-02-10,8.5264,8.5595,8.3844,8.4177,3261885,0
1994-02-11,8.4177,8.5264,8.3347,8.3347,2690642,0
1994-02-14,8.3594,8.3844,8.276,8.3012,3951549,0
1994-02-15,8.3012,8.3347,8.2175,8.3347,8244697,0
1994-02-16,8.3594,8.3844,8.3012,8.3594,3000918,0
1994-02-17,8.4177,8.5014,8.276,8.3347,5917968,0
1994-02-18,8.3844,8.4177,8.276,8.3012,3623997,0
1994-02-22,8.3594,8.476,8.276,8.4428,3940394,0
1994-02-23,8.476,8.5595,8.4428,8.5264,3012079,0
1994-02-24,8.5014,8.6175,8.3594,8.5014,4225839,0
1994-02-25,8.5595,8.6175,8.4177,8.6175,2090600,0
1994-02-28,8.6672,8.7011,8.476,8.476,2409158,0
1994-03-01,8.5014,8.5846,8.4177,8.476,3749258,0
1994-03-02,8.3347,8.4428,8.3347,8.4177,3308677,0
1994-03-03,8.4428,8.4428,8.1843,8.1843,4652382,0
1994-03-04,8.3347,8.3347,8.1594,8.276,4172200,0
1994-03-07,8.3012,8.3844,8.276,8.276,3916637,0
1994-03-08,8.3012,8.3012,8.2175,8.276,3145980,0
1994-03-09,8.276,8.276,8.1011,8.1594,4073576,0
1994-03-10,8.1594,8.1594,8.1011,8.1594,4243831,0
1994-03-11,8.1594,8.3347,8.1344,8.276,6154457,0
1994-03-14,8.4177,8.6672,8.3844,8.6175,6715265,0
1994-03-15,8.6175,8.7011,8.6175,8.6672,3901159,0
1994-03-16,8.6672,8.8685,8.6432,8.8685,5081084,0
1994-03-17,8.8685,8.9003,8.7271,8.8182,2778106,0
1994-03-18,8.7843,8.7843,8.7011,8.7271,4748485,0
1994-03-21,8.7271,8.7271,8.6175,8.6672,2477909,0
1994-03-22,8.6432,8.8685,8.6432,8.7271,2723038,0
1994-03-23,8.7271,8.8441,8.6432,8.7011,2218025,0
1994-03-24,8.6672,8.7271,8.5846,8.6432,2587699,0
1994-03-25,8.6432,8.6672,8.476,8.476,2098879,0
1994-03-28,8.5264,8.5595,8.3594,8.4428,2316650,0
1994-03-29,8.4177,8.4428,8.3347,8.3347,3411626,0
1994-03-30,8.276,8.4177,8.1344,8.1594,4915143,0
1994-03-31,8.1594,8.476,7.9262,8.3594,6028833,0
1994-04-04,8.2175,8.3347,8.1594,8.2427,2864855,0
1994-04-05,8.3347,8.4177,8.1594,8.3594,2981119,0
1994-04-06,8.3594,8.4177,8.2175,8.3594,2934690,0
1994-04-07,8.4177,8.8182,8.3927,8.7351,4919464,0
1994-04-08,8.6766,8.8182,8.5595,8.6511,4752805,0
1994-04-11,8.6511,8.9679,8.6511,8.9086,3730184,0
1994-04-12,8.8758,8.9932,8.8517,8.8517,4617101,0
1994-04-13,8.9349,8.9349,8.6511,8.6766,4422728,0
1994-04-14,8.6766,8.7923,8.5345,8.7351,2636291,0
1994-04-15,8.7093,8.7923,8.6766,8.7592,1819195,0
1994-04-18,8.7592,8.8517,8.6175,8.6175,1979017,0
1994-04-19,8.6175,8.6511,8.4012,8.5014,4351458,0
1994-04-20,8.5345,8.5595,8.3347,8.3594,6095785,0
1994-04-21,8.3594,8.6175,8.276,8.4428,4574268,0
1994-04-22,8.476,8.476,8.1843,8.276,2455232,0
1994-04-25,8.276,8.3012,7.9842,8.1011,4798162,0
1994-04-26,8.1594,8.1843,8.076,8.1594,2113635,0
1994-04-28,8.1011,8.1344,8.0428,8.0428,2174109,0
1994-04-29,8.0176,8.1594,7.9594,7.9842,4385652,0
1994-05-02,8.0428,8.2427,8.0176,8.1594,3469937,0
1994-05-03,8.2175,8.3012,8.076,8.1843,2354086,0
1994-05-04,8.2175,8.2175,8.076,8.1843,2181669,0
1994-05-05,8.1843,8.2175,8.0428,8.1011,2321328,0
1994-05-06,7.9842,8.076,7.8761,7.9594,2618288,0
1994-05-09,7.9262,8.0428,7.8761,7.8761,2627291,0
1994-05-10,7.9842,8.076,7.9594,8.076,3022156,0
1994-05-11,8.076,8.076,7.9011,7.9011,1369255,0
1994-05-12,7.9842,8.0176,7.9011,7.9011,2424997,0
1994-05-13,7.9262,7.9594,7.7846,7.9262,3357991,0
1994-05-16,7.9594,8.0428,7.9011,7.9842,2148915,0
1994-05-17,8.076,8.2427,7.9011,8.2175,5150913,0
1994-05-18,8.4428,8.5929,8.3012,8.5929,6829370,0
1994-05-19,8.5929,8.5929,8.3927,8.5014,2792146,0
1994-05-20,8.476,8.5014,8.3012,8.3012,2105000,0
1994-05-23,8.3012,8.3347,8.2175,8.276,1980815,0
1994-05-24,8.3927,8.5345,8.3594,8.476,2484391,0
1994-05-25,8.476,8.5345,8.3594,8.5345,2658606,0
1994-05-26,8.5345,8.5345,8.4177,8.5014,1552831,0
1994-05-27,8.5014,8.7351,8.4428,8.7351,3291763,0
1994-05-31,8.7093,8.8517,8.6511,8.8182,3432141,0
1994-06-01,8.8517,9.1342,8.8182,9.1342,6411104,0
1994-06-02,9.1103,9.1103,9.0178,9.0495,2369564,0
1994-06-03,9.0495,9.1681,9.0178,9.1681,2678402,0
1994-06-06,9.1923,9.3096,9.1681,9.2774,4062416,0
1994-06-07,9.252,9.2774,9.0761,9.1103,3002359,0
1994-06-08,9.1923,9.1923,9.0761,9.1103,2137035,0
1994-06-09,9.1681,9.1923,9.0761,9.0761,2401598,0
1994-06-10,9.1681,9.1923,9.1342,9.1923,2807627,0
1994-06-13,9.1923,9.3931,9.1681,9.3931,4136928,0
1994-06-14,9.3341,9.3931,9.252,9.2774,3735218,0
1994-06-15,9.252,9.368,9.252,9.2774,3098824,0
1994-06-16,9.252,9.2774,9.227,9.2774,4120009,0
1994-06-17,9.2774,9.3096,9.1681,9.1681,4144486,0
1994-06-20,9.1103,9.1342,8.9349,9.0495,3365192,0
1994-06-21,9.0178,9.0495,8.8517,8.9086,2753990,0
1994-06-22,8.9679,9.0495,8.9349,8.9932,1641739,0
1994-06-23,9.0178,9.0495,8.9086,8.9349,3169737,0
1994-06-24,8.8517,8.8758,8.7923,8.8182,2741395,0
1994-06-27,8.8182,9.1342,8.6766,8.9932,3466698,0
1994-06-28,8.9679,8.9932,8.8758,8.9679,4347501,0
1994-06-29,8.9086,9.1103,8.8758,8.9086,5964759,0
1994-06-30,8.9349,8.9679,8.8758,8.9349,2810143,0
1994-07-01,8.9349,9.0258,8.9349,9.0258,1816679,0
1994-07-05,9.0258,9.0495,8.9086,8.9086,3683386,0
1994-07-06,8.9086,8.9349,8.7592,8.8517,2212268,0
1994-07-07,8.9349,8.9349,8.8517,8.9349,1641022,0
1994-07-08,8.8182,8.9349,8.8182,8.8758,2135594,0
1994-07-11,8.8758,8.9086,8.7923,8.9086,2391520,0
1994-07-12,8.9349,8.9349,8.7923,8.8758,1861311,0
1994-07-13,8.9086,8.9086,8.8517,8.8758,1949141,0
1994-07-14,8.9349,9.1103,8.9349,9.0845,3952272,0
1994-07-15,9.0845,9.0845,8.9349,8.9679,2390799,0
1994-07-18,9.0258,9.0258,8.9086,8.9932,2539459,0
1994-07-19,8.9932,8.9932,8.8182,8.9086,5014489,0
1994-07-20,8.8758,8.9086,8.6175,8.7351,4538995,0
1994-07-21,8.7351,8.8517,8.7011,8.7923,3327759,0
1994-07-22,8.8182,8.8517,8.7592,8.7923,832569,0
1994-07-25,8.7923,8.9349,8.7923,8.8758,1151126,0
1994-07-26,8.8517,8.9679,8.7923,8.8758,1768805,0
1994-07-27,8.7592,8.7923,8.6766,8.7011,3684106,0
1994-07-28,8.6766,8.7592,8.6432,8.7351,2011052,0
1994-07-29,8.8182,8.9932,8.8182,8.9086,3578282,0
1994-08-01,8.9086,8.9932,8.8182,8.9932,1841874,0
1994-08-02,9.0495,9.1103,8.9932,9.0258,2943327,0
1994-08-03,8.9679,9.0495,8.9679,9.0258,1488403,0
1994-08-04,8.9086,8.9349,8.8182,8.8182,3674750,0
1994-08-05,8.8182,8.8182,8.7592,8.7923,1933662,0
1994-08-08,8.8182,8.8758,8.7923,8.8182,1218437,0
1994-08-09,8.8517,8.8517,8.7923,8.7923,1414973,0
1994-08-10,8.8517,8.8517,8.7923,8.7923,2134517,0
1994-08-11,8.7923,8.8758,8.7923,8.8182,1937980,0
1994-08-12,8.8182,8.9086,8.8182,8.9086,884762,0
1994-08-15,8.9086,8.9349,8.8758,8.9086,1496318,0
1994-08-16,8.9349,9.1103,8.9086,9.0845,3041592,0
1994-08-17,9.0845,9.1681,8.9932,9.0258,2086282,0
1994-08-18,9.0258,9.0258,8.9679,8.9679,1193244,0
1994-08-19,8.9932,9.0495,8.9349,8.9932,2397281,0
1994-08-22,8.9679,9.1681,8.9679,9.0495,1869592,0
1994-08-23,9.1103,9.227,9.1103,9.1438,3178378,0
1994-08-24,9.1681,9.1998,9.0845,9.1998,1759445,0
1994-08-25,9.1998,9.1998,9.1103,9.1438,1700413,0
1994-08-26,9.1681,9.252,9.1438,9.1998,1369976,0
1994-08-29,9.227,9.285,9.1438,9.1681,1105772,0
1994-08-30,9.1681,9.1681,9.0258,9.1103,1991614,0
1994-08-31,9.0495,9.0845,8.9349,8.9932,2738875,0
1994-09-01,8.9349,8.9349,8.8758,8.9086,1443044,0
1994-09-02,8.9679,8.9679,8.8517,8.9086,1417493,0
1994-09-06,8.8758,8.9349,8.8099,8.8758,1299067,0
1994-09-07,8.8758,8.9086,8.7592,8.8182,1489119,0
1994-09-08,8.8517,8.9086,8.7923,8.8517,1928982,0
1994-09-09,8.7011,8.7592,8.5595,8.6432,3378148,0
1994-09-12,8.6766,8.7351,8.4677,8.5014,3528609,0
1994-09-13,8.5264,8.5846,8.4677,8.5264,2272377,0
1994-09-14,8.5264,8.5846,8.5014,8.5595,1607544,0
1994-09-15,8.5595,8.6175,8.5595,8.5846,2180228,0
1994-09-16,8.5264,8.5846,8.4677,8.5846,4254634,0
1994-09-19,8.5846,8.6175,8.4177,8.4177,2478629,0
1994-09-20,8.3594,8.5264,8.3012,8.4177,5144793,0
1994-09-21,8.5264,8.5595,8.4428,8.4677,5707395,0
1994-09-22,8.5014,8.5264,8.3844,8.4428,3235610,0
1994-09-23,8.4177,8.4677,8.3594,8.3844,3558484,0
1994-09-26,8.3258,8.3594,8.1843,8.2427,6114145,0
1994-09-27,8.2679,8.3012,8.2096,8.2427,2923887,0
1994-09-28,8.2679,8.3594,8.2427,8.2679,2849378,0
1994-09-29,8.2679,8.2679,8.1843,8.2427,4949698,0
1994-09-30,8.2846,8.318,8.1929,8.2262,4246710,0
1994-10-03,8.2262,8.2513,8.1096,8.1344,3136262,0
1994-10-04,8.1678,8.1929,8.0176,8.0509,2725198,0
1994-10-05,8.0176,8.0345,7.9011,8.0176,7836153,0
1994-10-06,8.0176,8.076,7.9594,8.0176,2784946,0
1994-10-07,7.993,8.2846,7.993,8.2513,3526087,0
1994-10-10,8.2513,8.4344,8.2513,8.4344,4321225,0
1994-10-11,8.4012,8.4928,8.4012,8.4344,4290629,0
1994-10-12,8.4928,8.6672,8.4928,8.6672,4667496,0
1994-10-13,8.7843,8.8685,8.6346,8.6672,2533704,0
1994-10-14,8.693,8.8099,8.5511,8.7843,3261522,0
1994-10-17,8.8099,8.8441,8.7271,8.8441,2442996,0
1994-10-18,8.9349,8.9591,8.7843,8.8441,4744165,0
1994-10-19,8.8441,8.8441,8.6346,8.7843,4445048,0
1994-10-20,8.7506,8.7506,8.5511,8.6346,2324568,0
1994-10-21,8.6096,8.6096,8.4344,8.5511,3095586,0
1994-10-24,8.5511,8.5761,8.2846,8.318,2701438,0
1994-10-25,8.318,8.4928,8.2846,8.4344,3791014,0
1994-10-26,8.4928,8.5511,8.3762,8.5178,3208252,0
1994-10-27,8.5761,8.693,8.5761,8.693,2088440,0
1994-10-28,8.6672,8.8099,8.6672,8.7843,2455232,0
1994-10-31,8.693,8.9591,8.6346,8.9349,2729515,0
1994-11-01,8.9349,8.9349,8.6672,8.693,2494468,0
1994-11-02,8.693,8.7271,8.5761,8.5761,1499920,0
1994-11-03,8.6096,8.7271,8.5511,8.7271,1386536,0
1994-11-04,8.7506,8.7506,8.5178,8.5511,1351620,0
1994-11-07,8.5511,8.6096,8.4344,8.4595,1581989,0
1994-11-08,8.4928,8.5178,8.4012,8.4928,1849072,0
1994-11-09,8.5761,8.5761,8.4012,8.4344,2855859,0
1994-11-10,8.4344,8.4928,8.3762,8.4595,3052394,0
1994-11-11,8.4595,8.4928,8.4344,8.4344,2132713,0
1994-11-14,8.4595,8.5511,8.4595,8.5511,3208252,0
1994-11-15,8.4928,8.6096,8.4928,8.5761,3735583,0
1994-11-16,8.5511,8.6346,8.4928,8.5511,2358046,0
1994-11-17,8.5511,8.5511,8.3428,8.4012,5677161,0
1994-11-18,8.3762,8.3762,8.2262,8.318,4806078,0
1994-11-21,8.318,8.3762,8.2513,8.2846,4030382,0
1994-11-22,8.2846,8.3428,8.0509,8.0509,6496770,0
1994-11-23,8.0176,8.5511,7.9594,8.5178,6588199,0
1994-11-25,8.4928,8.5511,8.4012,8.4595,1094973,0
1994-11-28,8.4595,8.4595,8.318,8.3762,3118265,0
1994-11-29,8.3762,8.6346,8.2846,8.6346,2450194,0
1994-11-30,8.6346,8.693,8.4595,8.5511,1774561,0
1994-12-01,8.6346,8.693,8.5178,8.6096,7632419,0
1994-12-02,8.6346,8.7843,8.6346,8.7843,3755379,0
1994-12-05,8.8099,8.9591,8.8099,8.9349,4508759,0
1994-12-06,8.9349,9.0495,8.8685,9.0495,4099493,0
1994-12-07,8.9932,9.0495,8.8685,8.8685,3515288,0
1994-12-08,8.8685,8.8685,8.6346,8.693,4504798,0
1994-12-09,8.7843,8.8099,8.6672,8.693,4975255,0
1994-12-12,8.6672,8.7843,8.6672,8.7843,1800116,0
1994-12-13,8.8099,9.0178,8.8099,8.9003,4637620,0
1994-12-14,8.9349,9.0761,8.9003,8.9349,6304559,0
1994-12-15,8.8685,8.9591,8.7843,8.7843,3058154,0
1994-12-16,8.7843,8.7843,8.693,8.7271,4193443,0
1994-12-19,8.7271,8.8266,8.693,8.7506,2498429,0
1994-12-20,8.7843,8.8099,8.7271,8.7271,2113274,0
1994-12-21,8.7843,8.8685,8.6346,8.6346,1871390,0
1994-12-22,8.6346,8.6346,8.4344,8.6096,2000253,0
1994-12-23,8.693,8.693,8.6096,8.6096,1367815,0
1994-12-27,8.6672,8.6672,8.4595,8.5511,1402732,0
1994-12-28,8.5761,8.6346,8.5511,8.6096,844805,0
1994-12-29,8.5761,8.6096,8.4928,8.5761,3988629,0
1994-12-30,8.6259,8.6511,8.5345,8.5345,13115208,0
1995-01-03,8.5345,8.6511,8.5014,8.6259,2458111,0
1995-01-04,8.6511,8.7756,8.6259,8.7756,2984363,0
1995-01-05,8.8007,8.8935,8.7428,8.8599,4244914,0
1995-01-06,8.8935,9.0091,8.8935,8.8935,2825982,0
1995-01-09,8.9172,8.9772,8.8935,8.9508,1282507,0
1995-01-10,8.9172,8.9508,8.8599,8.8599,1170921,0
1995-01-11,8.8935,8.9508,8.6846,8.8599,3178734,0
1995-01-12,8.8349,8.8599,8.8007,8.8349,1971095,0
1995-01-13,8.9172,9.1265,8.8349,9.1265,5110599,0
1995-01-16,9.1854,9.4836,9.1854,9.252,6646152,0
1995-01-17,9.2172,9.252,9.0421,9.1265,4373776,0
1995-01-18,9.1265,9.1265,8.9172,9.0091,4157804,0
1995-01-19,8.8935,8.9508,8.8007,8.8599,2373883,0
1995-01-20,8.8935,8.9508,8.7093,8.7093,3233446,0
1995-01-23,8.568,8.8935,8.5345,8.8935,4283428,0
1995-01-24,8.8935,9.0677,8.8935,8.9772,2897252,0
1995-01-25,9.0091,9.1854,8.9508,9.0677,2736356,0
1995-01-26,9.0677,9.1016,8.9772,9.0091,2177349,0
1995-01-27,9.0421,9.252,9.0421,9.2172,3052031,0
1995-01-30,9.1604,9.1854,9.0421,9.1016,1250474,0
1995-01-31,9.1016,9.3096,9.0421,9.2774,2391162,0
1995-02-01,9.2774,9.3096,9.1604,9.1854,3307598,0
1995-02-02,9.1265,9.252,9.1265,9.252,2119396,0
1995-02-03,9.3096,9.501,9.3096,9.4258,5547939,0
1995-02-06,9.368,9.4836,9.3096,9.4607,6216010,0
1995-02-07,9.4836,9.542,9.3931,9.3931,3248207,0
1995-02-08,9.368,9.542,9.368,9.4836,4751007,0
1995-02-09,9.517,9.517,9.4258,9.4258,2332491,0
1995-02-10,9.4836,9.4836,9.4607,9.4836,2353723,0
1995-02-13,9.4836,9.635,9.4258,9.517,2108598,0
1995-02-14,9.517,9.635,9.501,9.542,4132251,0
1995-02-15,9.635,9.726,9.576,9.602,3756461,0
1995-02-16,9.602,9.602,9.4607,9.4607,2351206,0
1995-02-17,9.4836,9.517,9.4607,9.4836,3062113,0
1995-02-21,9.517,9.576,9.517,9.517,2553142,0
1995-02-22,9.517,9.542,9.4836,9.4836,4422370,0
1995-02-23,9.542,9.576,9.4836,9.517,3443301,0
1995-02-24,9.517,9.517,9.4607,9.4836,3104944,0
1995-02-27,9.4607,9.517,9.3931,9.3931,2692800,0
1995-02-28,9.4607,9.542,9.4258,9.542,3307240,0
1995-03-01,9.517,9.602,9.4836,9.517,4858273,0
1995-03-02,9.4836,9.517,9.4607,9.4607,1991253,0
1995-03-03,9.4607,9.4607,9.3931,9.4258,1425050,0
1995-03-06,9.3096,9.3096,9.2172,9.3096,3572882,0
1995-03-07,9.3096,9.3096,8.9772,9.0677,5528860,0
1995-03-08,9.1604,9.2172,8.9172,8.9772,6559402,0
1995-03-09,8.9772,8.9772,8.7756,8.9508,6962545,0
1995-03-10,8.9772,9.3096,8.9508,9.2774,5790907,0
1995-03-13,9.252,9.3096,9.0677,9.252,6398864,0
1995-03-14,9.252,9.368,9.1854,9.2774,4426328,0
1995-03-15,9.252,9.368,9.1854,9.368,3089106,0
1995-03-16,9.3341,9.4258,9.3341,9.368,1791843,0
1995-03-17,9.3931,9.3931,9.2774,9.368,4129010,0
1995-03-20,9.368,9.368,9.3341,9.368,911758,0
1995-03-21,9.3341,9.368,9.2172,9.252,2099600,0
1995-03-22,9.252,9.2774,9.1265,9.1604,2393680,0
1995-03-23,9.1604,9.252,9.1265,9.2172,2109680,0
1995-03-24,9.2172,9.252,9.1604,9.1854,1937262,0
1995-03-27,9.1854,9.1854,9.1016,9.1604,1471122,0
1995-03-28,9.1604,9.1854,9.1016,9.1854,2063965,0
1995-03-29,9.1604,9.3096,9.0421,9.1604,6067348,0
1995-03-30,9.1604,9.2172,9.1265,9.1604,5718195,0
1995-03-31,9.0845,9.1438,9.0495,9.0845,2409879,0
1995-04-03,9.0845,9.1759,9.0258,9.1759,1959937,0
1995-04-04,9.2345,9.3272,9.1998,9.293,3387506,0
1995-04-05,9.293,9.4436,9.2345,9.4436,4135486,0
1995-04-06,9.594,9.894,9.594,9.869,11522781,0
1995-04-07,9.958,9.958,9.718,9.776,7759844,0
1995-04-10,9.718,9.776,9.683,9.744,2749313,0
1995-04-11,9.835,9.835,9.661,9.661,2748596,0
1995-04-12,9.661,9.661,9.594,9.626,2151789,0
1995-04-13,9.661,9.744,9.626,9.661,2791787,0
1995-04-17,9.718,9.835,9.683,9.776,3589082,0
1995-04-18,9.809,10.108,9.683,10.074,4833435,0
1995-04-19,10.044,10.136,9.835,9.925,4138366,0
1995-04-20,9.894,9.985,9.885,9.958,2993000,0
1995-04-21,9.985,9.985,9.869,9.869,3277003,0
1995-04-24,9.835,10.074,9.776,10.044,2521463,0
1995-04-25,10.074,10.194,10.02,10.108,3908717,0
1995-04-26,10.074,10.074,10.044,10.074,1398772,0
1995-04-27,10.074,10.074,9.985,10.02,1787883,0
1995-04-28,10.02,10.044,9.894,10.044,1454925,0
1995-05-01,10.044,10.108,9.925,9.985,2070086,0
1995-05-02,10.02,10.044,9.985,10.02,3622559,0
1995-05-03,10.02,10.171,9.985,10.171,6233648,0
1995-05-04,10.194,10.469,10.171,10.41,7165921,0
1995-05-05,10.469,10.5,10.35,10.41,2928567,0
1995-05-08,10.435,10.677,10.41,10.584,5119956,0
1995-05-09,10.65,10.677,10.435,10.677,4955099,0
1995-05-10,10.71,10.768,10.617,10.677,4416609,0
1995-05-11,10.677,10.861,10.65,10.71,5277973,0
1995-05-12,10.71,10.886,10.677,10.827,3805050,0
1995-05-15,10.827,10.919,10.768,10.799,2472509,0
1995-05-16,10.861,11.194,10.861,10.95,3796776,0
1995-05-17,10.919,11.101,10.799,10.827,4588308,0
1995-05-18,10.768,10.976,10.768,10.827,1993773,0
1995-05-19,10.799,10.799,10.65,10.71,2605690,0
1995-05-22,10.736,11.068,10.736,10.976,2126596,0
1995-05-23,11.01,11.401,10.976,11.31,6530612,0
1995-05-24,11.31,11.427,11.044,11.068,4213954,0
1995-05-25,11.124,11.277,11.01,11.252,1995571,0
1995-05-26,11.194,11.217,11.101,11.124,912477,0
1995-05-30,11.124,11.16,10.919,10.976,1774922,0
1995-05-31,10.919,11.124,10.827,11.101,2594895,0
1995-06-01,11.101,11.277,11.101,11.277,3105665,0
1995-06-02,11.277,11.736,11.252,11.494,4511641,0
1995-06-05,11.461,11.614,11.252,11.31,4526037,0
1995-06-06,11.344,11.461,11.31,11.31,1969298,0
1995-06-07,11.217,11.277,11.124,11.217,1930782,0
1995-06-08,11.16,11.16,10.799,10.827,3386070,0
1995-06-09,10.768,10.799,10.41,10.584,7019781,0
1995-06-12,10.827,10.95,10.736,10.768,3939315,0
1995-06-13,10.827,11.252,10.827,11.124,4005906,0
1995-06-14,11.124,11.277,11.101,11.194,3050952,0
1995-06-15,11.194,11.217,11.01,11.068,2055324,0
1995-06-16,11.044,11.044,10.861,10.919,2798988,0
1995-06-19,11.068,11.401,11.068,11.277,3129064,0
1995-06-20,11.252,11.578,11.194,11.461,4004465,0
1995-06-21,11.614,11.665,11.427,11.516,4077536,0
1995-06-22,11.516,11.736,11.494,11.643,2628008,0
1995-06-23,11.55,11.614,11.367,11.494,1744328,0
1995-06-26,11.427,11.494,11.401,11.427,2725555,0
1995-06-27,11.401,11.614,11.344,11.344,2395843,0
1995-06-28,11.401,11.643,11.344,11.614,2980040,0
1995-06-29,11.614,11.614,11.367,11.427,3749617,0
1995-06-30,11.427,11.55,11.367,11.367,2454871,0
1995-07-03,11.494,11.494,11.401,11.436,808813,0
1995-07-05,11.436,11.55,11.401,11.461,2226302,0
1995-07-06,11.367,11.791,11.252,11.769,4240953,0
1995-07-07,11.702,12.128,11.674,12.012,5468029,0
1995-07-10,11.977,12.493,11.494,12.435,8727031,0
1995-07-11,12.309,12.343,12.066,12.161,3612476,0
1995-07-12,12.101,12.285,11.951,12.252,5694438,0
1995-07-13,12.161,12.618,12.101,12.343,4526394,0
1995-07-14,12.343,12.343,12.035,12.035,3735218,0
1995-07-17,12.066,12.066,11.702,11.702,3622196,0
1995-07-18,11.769,12.343,11.587,12.101,10830233,0
1995-07-19,11.977,12.252,11.769,12.191,8623369,0
1995-07-20,12.252,12.678,12.252,12.583,7083495,0
1995-07-21,12.553,12.553,12.161,12.252,4960495,0
1995-07-24,12.218,12.583,12.218,12.583,3778776,0
1995-07-25,12.583,12.709,12.527,12.678,3421701,0
1995-07-26,12.678,12.768,12.553,12.645,3806492,0
1995-07-27,12.645,12.802,12.645,12.678,2230621,0
1995-07-28,12.618,12.678,12.553,12.645,2732033,0
1995-07-31,12.645,12.645,12.527,12.553,1509276,0
1995-08-01,12.583,12.583,12.343,12.403,1477963,0
1995-08-02,12.583,12.918,12.583,12.736,3659632,0
1995-08-03,12.736,12.86,12.645,12.826,2833540,0
1995-08-04,12.768,12.86,12.736,12.86,2068281,0
1995-08-07,12.826,12.86,12.768,12.826,1859515,0
1995-08-08,12.826,13.134,12.826,13.134,3623636,0
1995-08-09,13.077,13.161,13.01,13.077,4426688,0
1995-08-10,13.01,13.1,12.918,12.95,2659326,0
1995-08-11,13.01,13.077,12.768,12.802,2509588,0
1995-08-14,12.768,13.044,12.736,12.896,1468243,0
1995-08-15,12.802,12.896,12.768,12.896,1933662,0
1995-08-16,12.896,13.134,12.896,13.134,3465256,0
1995-08-17,13.1,13.1,12.86,12.95,1930062,0
1995-08-18,13.044,13.1,12.984,13.044,2102117,0
1995-08-21,13.044,13.077,12.984,13.01,1890469,0
1995-08-22,12.984,13.1,12.86,13.01,1542392,0
1995-08-23,12.95,13.044,12.95,13.01,2059647,0
1995-08-24,13.01,13.01,12.802,13.01,1941219,0
1995-08-25,13.01,13.228,13.01,13.228,4410488,0
1995-08-28,14.284,14.777,14.227,14.627,25002982,0
1995-08-29,14.594,14.594,14.376,14.445,13249470,0
1995-08-30,14.502,14.536,14.353,14.353,7810239,0
1995-08-31,14.353,14.353,14.111,14.168,7555748,0
1995-09-01,14.019,14.135,13.951,14.111,3879558,0
1995-09-05,14.111,14.227,14.076,14.168,4438209,0
1995-09-06,14.111,14.376,14.111,14.319,3805771,0
1995-09-07,14.26,14.284,14.168,14.227,2657523,0
1995-09-08,14.227,14.409,14.227,14.376,2864498,0
1995-09-11,14.353,14.594,14.284,14.594,3086588,0
1995-09-12,14.502,14.651,14.502,14.651,4879508,0
1995-09-13,14.651,14.685,14.559,14.594,3485775,0
1995-09-14,14.711,14.801,14.627,14.711,5430234,0
1995-09-15,14.711,14.835,14.685,14.835,6496053,0
1995-09-18,14.801,14.801,14.502,14.536,4734446,0
1995-09-19,14.469,14.835,14.409,14.711,5750233,0
1995-09-20,14.651,14.777,14.651,14.711,4265789,0
1995-09-21,14.685,14.685,14.193,14.284,5772549,0
1995-09-22,13.927,14.26,13.927,14.227,6035314,0
1995-09-25,14.284,14.303,14.193,14.26,4000505,0
1995-09-26,14.284,14.409,14.26,14.353,3057434,0
1995-09-27,14.26,14.627,14.193,14.594,4631501,0
1995-09-28,14.594,14.835,14.536,14.835,5214264,0
1995-09-29,14.801,14.986,14.777,14.801,2936848,0
1995-10-02,14.801,14.961,14.711,14.744,3512051,0
1995-10-03,14.711,14.894,14.685,14.869,5315408,0
1995-10-04,14.894,15.636,14.801,15.387,6194772,0
1995-10-05,15.361,15.569,15.201,15.326,5558020,0
1995-10-06,15.269,15.546,15.236,15.452,4372699,0
1995-10-09,15.387,15.601,15.293,15.418,4842432,0
1995-10-10,15.293,15.636,15.269,15.546,8588093,0
1995-10-11,15.511,15.601,15.476,15.601,2665802,0
1995-10-12,15.636,15.726,15.601,15.726,4040821,0
1995-10-13,15.786,15.877,15.695,15.726,6160576,0
1995-10-16,15.751,15.844,15.387,15.476,3068949,0
1995-10-17,15.601,15.636,15.326,15.387,3529330,0
1995-10-18,15.452,15.546,14.961,15.02,6370789,0
1995-10-19,14.986,15.051,14.777,14.869,5365442,0
1995-10-20,14.801,14.869,14.409,14.436,7555748,0
1995-10-23,14.319,14.619,14.319,14.559,4153842,0
1995-10-24,14.619,14.685,13.886,13.977,7847314,0
1995-10-25,13.977,14.193,13.485,13.826,13169559,0
1995-10-26,14.011,14.011,13.21,13.792,13945620,0
1995-10-27,13.736,14.344,13.61,14.319,8465706,0
1995-10-30,14.344,14.409,13.736,14.193,6331555,0
1995-10-31,14.252,14.344,13.852,13.943,3292841,0
1995-11-01,13.919,14.344,13.644,14.319,6236527,0
1995-11-02,14.252,14.801,14.16,14.801,4129370,0
1995-11-03,14.527,14.651,14.376,14.559,3981068,0
1995-11-06,14.559,14.651,14.252,14.319,2593453,0
1995-11-07,14.319,14.319,13.919,14.126,4610986,0
1995-11-08,14.126,14.559,14.067,14.559,3866962,0
1995-11-09,14.594,14.711,14.502,14.594,4864751,0
1995-11-10,14.469,14.619,14.376,14.594,2066848,0
1995-11-13,14.502,14.559,14.344,14.376,1517916,0
1995-11-14,14.218,14.252,13.886,13.919,2373526,0
1995-11-15,13.886,14.067,13.668,13.886,4717890,0
1995-11-16,13.943,14.284,13.919,14.126,4177242,0
1995-11-17,14.319,14.436,14.252,14.376,4463405,0
1995-11-20,14.409,14.502,14.344,14.409,2108240,0
1995-11-21,14.344,14.744,14.344,14.744,4143767,0
1995-11-22,14.777,14.869,14.744,14.801,2854058,0
1995-11-24,14.744,14.744,14.619,14.744,848407,0
1995-11-27,14.744,14.777,14.502,14.527,3858327,0
1995-11-28,14.559,14.559,14.436,14.527,2761552,0
1995-11-29,14.527,14.651,14.502,14.651,2920290,0
1995-11-30,14.685,14.869,14.651,14.711,4117490,0
1995-12-01,14.744,14.744,14.651,14.651,2852620,0
1995-12-04,14.685,14.986,14.651,14.961,4527476,0
1995-12-05,14.894,15.076,14.801,15.051,3922758,0
1995-12-06,15.112,15.326,15.051,15.293,4010226,0
1995-12-07,15.236,15.236,14.685,14.711,4354339,0
1995-12-08,14.835,14.926,14.744,14.869,3154617,0
1995-12-11,14.869,14.869,14.651,14.711,2545583,0
1995-12-12,14.619,14.651,14.527,14.619,2880695,0
1995-12-13,14.835,14.835,14.685,14.685,3178378,0
1995-12-14,14.651,14.711,14.376,14.409,4001586,0
1995-12-15,14.409,14.469,14.126,14.16,5808547,0
1995-12-18,13.977,14.126,13.943,14.034,3098824,0
1995-12-19,14.067,14.502,14.034,14.469,5376962,0
1995-12-20,14.469,14.594,14.284,14.284,2898335,0
1995-12-21,14.319,14.409,14.126,14.252,4658494,0
1995-12-22,14.319,14.344,14.218,14.284,1791843,0
1995-12-26,14.319,14.376,14.218,14.376,1479406,0
1995-12-27,14.376,14.502,14.376,14.469,2058563,0
1995-12-28,14.469,14.469,14.344,14.409,1548873,0
1995-12-29,14.436,14.502,14.376,14.409,2338247,0
1996-01-02,14.344,14.436,14.252,14.409,4395734,0
1996-01-03,14.469,14.651,14.469,14.527,4369458,0
1996-01-04,14.502,14.502,13.852,13.91,8016849,0
1996-01-05,13.91,13.91,13.569,13.852,10847872,0
1996-01-08,13.91,13.943,13.784,13.852,1862750,0
1996-01-09,13.977,14.002,13.418,13.51,5984562,0
1996-01-10,13.351,13.454,12.896,13.384,9827406,0
1996-01-11,13.476,13.51,13.293,13.384,4896063,0
1996-01-12,13.476,13.878,13.328,13.761,5904650,0
1996-01-15,13.761,13.761,13.569,13.635,4410132,0
1996-01-16,13.878,14.594,13.878,14.469,12067747,0
1996-01-17,14.594,14.961,14.559,14.719,10812956,0
1996-01-18,14.869,14.869,14.502,14.559,7598582,0
1996-01-19,14.502,14.777,14.409,14.719,6353154,0
1996-01-22,14.594,15.051,14.594,14.935,5037172,0
1996-01-23,14.935,15.21,14.869,15.12,4493637,0
1996-01-24,15.176,15.369,14.995,15.334,5651966,0
1996-01-25,15.427,15.827,15.301,15.609,7588145,0
1996-01-26,15.396,15.734,15.396,15.584,4500119,0
1996-01-29,15.552,16.353,15.552,16.327,5870455,0
1996-01-30,16.169,16.726,16.135,16.512,10517798,0
1996-01-31,16.353,16.568,16.262,16.568,8776711,0
1996-02-01,16.419,16.443,16.228,16.292,6366108,0
1996-02-02,16.202,16.387,16.009,16.135,5450034,0
1996-02-05,16.135,16.202,15.987,16.169,4746686,0
1996-02-06,16.169,16.568,16.135,16.419,5491424,0
1996-02-07,16.477,16.635,16.443,16.568,5675361,0
1996-02-08,16.443,16.785,16.419,16.604,5701636,0
1996-02-09,16.568,16.726,16.419,16.536,4551234,0
1996-02-12,16.512,16.785,16.443,16.726,4564191,0
1996-02-13,16.568,16.819,16.568,16.726,5174667,0
1996-02-14,16.726,16.878,16.604,16.751,3680508,0
1996-02-15,16.635,16.852,16.635,16.751,4956178,0
1996-02-16,16.785,16.945,16.635,16.751,5115277,0
1996-02-20,16.568,16.604,16.419,16.512,5296694,0
1996-02-21,16.568,17.159,16.568,17.128,11189104,0
1996-02-22,17.128,17.62,17.034,17.468,8119076,0
1996-02-23,17.495,17.962,17.495,17.928,7636740,0
1996-02-26,17.685,17.869,17.344,17.344,7776761,0
1996-02-27,17.309,17.594,17.286,17.528,7242232,0
1996-02-28,17.652,18.177,17.594,17.744,8520062,0
1996-02-29,17.56,17.994,17.56,17.71,6766018,0
1996-03-01,17.71,18.119,17.71,17.994,6451419,0
1996-03-04,17.994,18.146,17.901,17.994,3194212,0
1996-03-05,17.928,17.962,17.71,17.869,4868707,0
1996-03-06,17.744,17.835,17.468,17.495,5348884,0
1996-03-07,17.436,17.468,17.159,17.159,5012332,0
1996-03-08,16.568,16.785,15.609,16.419,9996584,0
1996-03-11,16.353,16.512,16.111,16.292,7791160,0
1996-03-12,16.202,16.419,15.702,16.228,9833886,0
1996-03-13,16.512,16.635,16.327,16.512,6473012,0
1996-03-14,16.661,17.184,16.661,16.878,6770695,0
1996-03-15,16.819,16.878,16.695,16.785,5277973,0
1996-03-18,16.878,17.344,16.878,17.254,5706317,0
1996-03-19,17.378,17.468,17.159,17.286,6009396,0
1996-03-20,17.378,17.652,17.344,17.594,5830857,0
1996-03-21,17.528,17.811,17.436,17.811,4537553,0
1996-03-22,17.835,17.928,17.56,17.594,6748739,0
1996-03-25,17.685,17.744,17.495,17.528,4318346,0
1996-03-26,17.436,17.777,17.344,17.495,4825517,0
1996-03-27,17.56,17.901,17.468,17.685,4483920,0
1996-03-28,17.56,17.744,17.528,17.652,4530714,0
1996-03-29,17.685,17.744,17.403,17.436,3708947,0
1996-04-01,17.685,18.119,17.685,18.051,6371869,0
1996-04-02,18.027,18.392,17.901,18.36,5095841,0
1996-04-03,18.269,18.269,18.027,18.146,5535343,0
1996-04-04,18.211,18.269,18.051,18.146,2823105,0
1996-04-08,17.744,17.744,17.128,17.468,7202638,0
1996-04-09,17.468,17.56,17.034,17.128,6386266,0
1996-04-10,17.034,17.286,16.536,16.568,6810652,0
1996-04-11,16.726,16.91,16.135,16.536,9399423,0
1996-04-12,16.635,17.095,16.604,16.945,5477027,0
1996-04-15,16.969,17.095,16.878,17.095,4396814,0
1996-04-16,17.309,17.436,16.785,17.069,7104371,0
1996-04-17,16.945,17.128,16.568,16.878,8579815,0
1996-04-18,16.91,17.003,16.695,16.91,5353204,0
1996-04-19,16.945,17.095,16.568,16.751,5932006,0
1996-04-22,16.852,16.91,16.477,16.536,6304559,0
1996-04-23,16.568,16.726,16.536,16.604,5981684,0
1996-04-24,16.695,16.726,16.512,16.512,5195184,0
1996-04-25,16.512,16.945,16.419,16.878,4891750,0
1996-04-26,16.819,17.254,16.785,17.095,6434861,0
1996-04-29,17.034,17.069,16.878,17.034,3312638,0
1996-04-30,16.91,17.128,16.852,17.069,4139808,0
1996-05-01,16.945,17.034,16.819,17.003,5833380,0
1996-05-02,16.878,16.878,16.169,16.228,7675615,0
1996-05-03,16.387,16.536,16.262,16.327,11479590,0
1996-05-06,16.419,16.419,15.894,16.078,8743593,0
1996-05-07,16.078,16.477,16.044,16.292,8216619,0
1996-05-08,16.262,16.726,16.078,16.695,10665012,0
1996-05-09,16.635,16.852,16.387,16.604,5840220,0
1996-05-10,16.751,17.22,16.751,17.034,6930156,0
1996-05-13,17.095,17.344,17.069,17.22,5187985,0
1996-05-14,17.309,17.56,17.286,17.286,4560230,0
1996-05-15,17.344,17.436,17.128,17.159,5374443,0
1996-05-16,17.003,17.344,16.969,17.184,5971962,0
1996-05-17,17.286,17.62,17.286,17.56,6482733,0
1996-05-20,17.811,17.835,17.495,17.56,6590719,0
1996-05-21,17.528,17.685,17.468,17.495,4129010,0
1996-05-22,17.309,17.994,17.309,17.994,7614064,0
1996-05-23,17.811,18.027,17.685,17.777,6930156,0
1996-05-24,17.71,17.835,17.62,17.71,3692024,0
1996-05-28,17.777,17.811,17.436,17.528,3561366,0
1996-05-29,17.436,17.62,17.184,17.344,9775211,0
1996-05-30,17.254,17.528,17.095,17.309,7871066,0
1996-05-31,17.254,17.403,17.095,17.309,5412235,0
1996-06-03,17.254,17.378,17.184,17.286,4235553,0
1996-06-04,17.436,17.62,17.403,17.495,4663896,0
1996-06-05,17.468,18.146,17.468,18.119,7696491,0
1996-06-06,18.211,18.304,17.962,18.051,7597144,0
1996-06-07,17.62,17.777,17.56,17.744,6191171,0
1996-06-10,17.811,17.928,17.744,17.835,5933084,0
1996-06-11,17.835,17.928,17.71,17.869,5728631,0
1996-06-12,17.811,18.086,17.777,17.901,5101961,0
1996-06-13,17.901,18.146,17.777,17.962,6740457,0
1996-06-14,17.962,18.051,17.811,17.901,4667496,0
1996-06-17,17.869,17.994,17.869,17.869,3926357,0
1996-06-18,17.811,17.994,17.777,17.777,5906453,0
1996-06-19,17.744,17.994,17.56,17.56,6038194,0
1996-06-20,17.286,17.309,16.91,17.184,13511516,0
1996-06-21,17.184,17.22,16.661,16.695,10022501,0
1996-06-24,16.878,17.22,16.852,17.003,6966510,0
1996-06-25,17.095,17.436,17.069,17.344,5299936,0
1996-06-26,17.254,17.528,17.22,17.309,4788441,0
1996-06-27,17.184,17.62,17.095,17.378,6514408,0
1996-06-28,17.468,17.652,17.468,17.468,6014077,0
1996-07-01,17.56,17.744,17.528,17.652,5471629,0
1996-07-02,17.726,17.761,17.602,17.726,7783959,0
1996-07-03,17.671,17.853,17.636,17.796,4734446,0
1996-07-05,17.326,17.419,17.111,17.137,3388227,0
1996-07-08,16.952,17.137,16.61,16.76,13524832,0
1996-07-09,16.885,17.111,16.793,16.918,6936994,0
1996-07-10,17.043,17.137,16.86,17.111,6592162,0
1996-07-11,17.079,17.079,16.635,16.885,5489268,0
1996-07-12,16.918,17.137,16.828,16.952,5520942,0
1996-07-15,16.986,17.043,16.419,16.419,5262858,0
1996-07-16,16.577,16.76,16.018,16.635,9749299,0
1996-07-17,16.86,17.079,16.76,16.885,7250512,0
1996-07-18,17.011,17.544,16.885,17.326,9270201,0
1996-07-19,17.293,17.293,16.952,17.137,6046471,0
1996-07-22,17.043,17.168,16.918,16.952,5363285,0
1996-07-23,17.011,17.011,16.635,16.703,4517036,0
1996-07-24,16.512,16.918,16.486,16.669,4605587,0
1996-07-25,16.793,17.079,16.793,17.043,5001174,0
1996-07-26,17.043,17.228,16.986,17.228,3246770,0
1996-07-29,17.168,17.168,16.918,16.918,2451633,0
1996-07-30,17.079,17.137,16.986,17.137,4189477,0
1996-07-31,17.111,17.353,17.079,17.326,5172148,0
1996-08-01,17.386,17.827,17.228,17.726,8450593,0
1996-08-02,18.295,18.569,18.043,18.445,12669589,0
1996-08-05,18.295,18.32,18.138,18.227,4438209,0
1996-08-06,18.138,18.261,17.978,18.169,6483814,0
1996-08-07,18.194,18.32,17.945,18.103,6334073,0
1996-08-08,17.978,18.103,17.918,18.043,3729460,0
1996-08-09,18.169,18.295,18.068,18.194,5505465,0
1996-08-12,18.32,18.511,18.261,18.388,5025648,0
1996-08-13,18.295,18.662,18.261,18.601,9347232,0
1996-08-14,18.635,18.695,18.511,18.695,5163509,0
1996-08-15,18.601,18.854,18.569,18.785,5733312,0
1996-08-16,18.82,19.069,18.759,19.013,6281520,0
1996-08-19,18.978,19.192,18.978,19.162,5388119,0
1996-08-20,19.102,19.476,19.102,19.38,7741844,0
1996-08-21,19.229,19.628,19.229,19.444,8384360,0
1996-08-22,19.504,19.852,19.504,19.786,5224342,0
1996-08-23,19.602,19.728,19.38,19.476,6132501,0
1996-08-26,19.353,19.412,19.285,19.353,7454245,0
1996-08-27,19.38,19.444,19.317,19.353,5546502,0
1996-08-28,19.38,19.476,19.192,19.229,4159964,0
1996-08-29,19.069,19.102,18.82,18.909,4849633,0
1996-08-30,18.759,18.854,18.353,18.543,6766373,0
1996-09-03,18.227,18.854,18.169,18.729,8259814,0
1996-09-04,18.662,18.729,18.569,18.601,3073627,0
1996-09-05,18.511,18.543,18.418,18.418,3257926,0
1996-09-06,18.478,18.909,18.478,18.759,7044259,0
1996-09-09,18.635,18.886,18.511,18.759,5069924,0
1996-09-10,18.729,19.137,18.729,19.069,5381281,0
1996-09-11,18.978,19.628,18.978,19.412,6163098,0
1996-09-12,19.504,19.728,19.444,19.537,4859709,0
1996-09-13,19.879,20.002,19.753,19.786,10796039,0
1996-09-16,19.852,19.944,19.852,19.91,8638846,0
1996-09-17,19.786,19.819,19.444,19.476,6374386,0
1996-09-18,19.412,19.444,19.229,19.412,5674280,0
1996-09-19,19.38,19.38,19.192,19.285,3689144,0
1996-09-20,19.285,19.602,19.253,19.444,6090746,0
1996-09-23,19.38,19.879,19.335,19.753,4469523,0
1996-09-24,19.786,20.127,19.628,19.753,11152748,0
1996-09-25,20.002,20.002,19.852,19.91,6794814,0
1996-09-26,20.002,20.22,19.963,20.096,5071360,0
1996-09-27,20.07,20.162,20.07,20.096,2905171,0
1996-09-30,20.162,20.252,19.91,19.97,5118875,0
1996-10-01,19.944,20.252,19.944,20.22,8121598,0
1996-10-02,20.303,20.428,20.203,20.269,18257839,0
1996-10-03,20.303,20.361,20.178,20.303,5353204,0
1996-10-04,20.518,20.613,20.462,20.518,12771090,0
1996-10-07,20.518,20.553,20.303,20.553,4881669,0
1996-10-08,20.553,20.595,20.361,20.392,4411211,0
1996-10-09,20.462,20.487,20.145,20.203,4868350,0
1996-10-10,20.145,20.329,20.052,20.329,4040099,0
1996-10-11,20.361,20.518,20.361,20.462,6479857,0
1996-10-14,20.518,20.736,20.518,20.711,7693973,0
1996-10-15,20.711,20.837,20.462,20.711,13636779,0
1996-10-16,20.587,20.587,20.236,20.392,7155846,0
1996-10-17,20.553,20.613,20.392,20.553,5414758,0
1996-10-18,20.553,20.678,20.487,20.678,7526955,0
1996-10-21,20.613,20.927,20.553,20.837,6513332,0
1996-10-22,20.736,20.801,20.587,20.644,3801452,0
1996-10-23,20.553,20.768,20.518,20.768,3250365,0
1996-10-24,20.736,21.085,20.736,20.927,6243006,0
1996-10-25,20.864,21.054,20.864,20.995,3624717,0
1996-10-28,20.927,21.054,20.837,20.864,2950526,0
1996-10-29,20.96,21.303,20.927,21.212,7014022,0
1996-10-30,21.337,21.427,21.269,21.427,7095013,0
1996-10-31,21.395,21.746,21.369,21.527,5339527,0
1996-11-01,21.619,21.746,21.427,21.493,5096559,0
1996-11-04,21.427,21.746,21.427,21.713,4166081,0
1996-11-05,21.904,22.335,21.871,22.21,10480719,0
1996-11-06,22.185,22.527,22.153,22.335,10413407,0
1996-11-07,22.21,22.527,22.086,22.495,8110076,0
1996-11-08,22.438,22.562,22.369,22.527,4607386,0
1996-11-11,22.461,22.495,22.246,22.28,3556685,0
1996-11-12,22.246,22.28,21.961,22.027,6037113,0
1996-11-13,21.904,21.927,21.554,21.777,8641007,0
1996-11-14,21.777,22.403,21.677,22.28,7619822,0
1996-11-15,22.28,22.594,22.21,22.21,7073776,0
1996-11-18,22.28,22.719,22.185,22.461,5265020,0
1996-11-19,22.686,23.313,22.621,23.22,13220673,0
1996-11-20,23.154,23.377,23.061,23.154,8348006,0
1996-11-21,23.22,23.313,22.745,22.78,5515903,0
1996-11-22,22.527,23.129,22.527,22.97,6609437,0
1996-11-25,22.935,24.062,22.935,23.938,7336181,0
1996-11-26,23.811,24.004,23.438,23.628,9565000,0
1996-11-27,23.628,23.786,23.527,23.595,9270918,0
1996-11-29,23.661,23.786,23.661,23.721,3151739,0
1996-12-02,23.628,23.628,23.278,23.377,6052591,0
1996-12-03,23.438,23.595,22.78,22.844,8757625,0
1996-12-04,22.621,22.97,22.369,22.745,9610714,0
1996-12-05,22.621,22.686,22.027,22.31,9552764,0
1996-12-06,21.619,22.621,21.589,22.461,15605715,0
1996-12-09,22.594,22.745,22.495,22.562,5702000,0
1996-12-10,22.594,22.653,22.403,22.562,4488960,0
1996-12-11,22.153,22.562,22.027,22.246,7672374,0
1996-12-12,22.335,22.527,21.462,21.801,11838460,0
1996-12-13,21.777,21.871,21.212,21.462,12780097,0
1996-12-16,21.65,21.777,21.303,21.369,6036397,0
1996-12-17,21.337,22.086,21.269,21.995,7895544,0
1996-12-18,22.086,22.185,21.777,21.927,6107665,0
1996-12-19,22.153,22.78,22.06,22.78,8142472,0
1996-12-20,23.027,23.061,22.811,22.97,8812343,0
1996-12-23,23.027,23.129,22.844,22.996,4927382,0
1996-12-24,23.094,23.129,22.844,22.97,2672283,0
1996-12-26,23.027,23.253,23.027,23.22,4496160,0
1996-12-27,23.313,23.438,23.027,23.129,3022512,0
1996-12-30,23.154,23.346,22.996,23.027,3484695,0
1996-12-31,22.97,23.061,22.369,22.438,6852047,0
1997-01-02,22.796,22.796,21.755,22.228,12602636,0
1997-01-03,22.386,22.421,21.943,22.296,8720556,0
1997-01-06,22.296,22.453,21.855,22.068,6262080,0
1997-01-07,21.979,22.036,21.628,21.913,7025542,0
1997-01-08,22.068,22.386,22.036,22.137,11027485,0
1997-01-09,22.194,22.544,22.194,22.319,9255084,0
1997-01-10,21.878,22.262,21.878,22.16,8455268,0
1997-01-13,22.386,22.453,22.036,22.105,8424674,0
1997-01-14,22.421,22.761,22.386,22.637,11639045,0
1997-01-15,22.577,23.053,22.421,22.894,9443341,0
1997-01-16,22.954,23.111,22.796,22.954,8139594,0
1997-01-17,22.861,23.394,22.861,23.234,6999985,0
1997-01-20,23.463,23.587,23.269,23.463,5766431,0
1997-01-21,23.269,23.519,23.111,23.463,9341470,0
1997-01-22,23.234,23.463,22.987,23.337,12376945,0
1997-01-23,23.429,23.645,22.894,23.018,11424513,0
1997-01-24,23.053,23.145,22.479,22.509,11136552,0
1997-01-27,22.544,22.736,22.352,22.386,8273496,0
1997-01-28,22.861,22.954,22.16,22.352,10728724,0
1997-01-29,22.386,22.736,22.386,22.637,6940950,0
1997-01-30,22.761,23.18,22.703,23.18,7204436,0
1997-01-31,23.619,23.619,23.362,23.362,7096451,0
1997-02-03,23.463,23.713,23.269,23.678,10095570,0
1997-02-04,23.678,24.436,23.645,24.31,13358899,0
1997-02-05,24.378,24.595,23.997,23.997,11646966,0
1997-02-06,23.997,24.153,23.713,23.997,6118101,0
1997-02-07,24.221,24.786,24.221,24.72,9442258,0
1997-02-10,24.818,25.037,24.629,24.629,7983734,0
1997-02-11,24.753,24.911,24.503,24.911,6076709,0
1997-02-12,24.846,25.228,24.694,25.162,8503142,0
1997-02-13,25.261,25.736,25.261,25.478,10514199,0
1997-02-14,25.704,26.044,25.672,25.704,7127046,0
1997-02-18,25.704,25.704,25.261,25.672,8858056,0
1997-02-19,25.672,26.645,25.602,26.27,11679361,0
1997-02-20,26.178,26.396,25.672,25.829,9701784,0
1997-02-21,25.795,26.144,25.736,25.887,5489983,0
1997-02-24,25.512,26.486,25.512,26.428,4979574,0
1997-02-25,26.619,26.838,26.521,26.745,7231071,0
1997-02-26,26.712,26.712,25.887,26.08,8121598,0
1997-02-27,26.02,26.113,25.478,25.478,7633500,0
1997-02-28,25.261,25.578,25.138,25.288,7976533,0
1997-03-03,25.195,25.795,24.945,25.759,11977399,0
1997-03-04,25.829,25.988,25.546,25.704,7949897,0
1997-03-05,25.988,26.363,25.887,26.205,8482268,0
1997-03-06,26.396,26.486,25.953,25.953,6831890,0
1997-03-07,26.144,26.904,26.08,26.904,9006358,0
1997-03-10,26.964,27.688,26.745,27.688,7155122,0
1997-03-11,27.721,27.913,26.804,26.838,10746003,0
1997-03-12,26.68,26.804,25.953,26.239,10742046,0
1997-03-13,26.044,26.08,24.945,25.037,15693184,0
1997-03-14,25.478,25.759,25.195,25.353,11653085,0
1997-03-17,25.261,25.988,24.846,25.953,11546897,0
1997-03-18,25.829,25.887,25.005,25.138,12266084,0
1997-03-19,25.261,25.759,24.911,25.602,10035459,0
1997-03-20,25.578,25.887,25.162,25.704,10230551,0
1997-03-21,25.759,26.02,25.636,25.759,5679323,0
1997-03-24,25.795,26.205,25.736,26.113,7637099,0
1997-03-25,26.044,26.462,25.704,25.704,7956378,0
1997-03-26,25.704,25.704,25.037,25.228,11001931,0
1997-03-27,25.261,25.319,24.062,24.346,11707436,0
1997-03-31,24.31,24.31,23.494,23.713,13833672,0
1997-04-01,23.494,24.153,23.304,24.153,15024751,0
1997-04-02,24.121,24.121,23.385,23.487,9807968,0
1997-04-03,23.519,23.872,23.261,23.768,12686865,0
1997-04-04,23.519,23.928,23.328,23.872,11658842,0
1997-04-07,24.221,24.221,23.893,23.961,6728941,0
1997-04-08,24.062,24.663,23.928,24.629,9773054,0
1997-04-09,24.728,24.818,24.245,24.278,8671241,0
1997-04-10,24.153,24.278,23.872,23.928,6841967,0
1997-04-11,23.453,23.645,22.912,22.944,12857121,0
1997-04-14,22.978,23.203,22.695,23.01,9044153,0
1997-04-15,23.453,23.768,23.037,23.553,12057312,0
1997-04-16,23.069,23.102,22.502,22.788,19423005,0
1997-04-17,22.788,23.328,22.754,22.852,17303608,0
1997-04-18,22.877,22.978,22.121,22.246,9786733,0
1997-04-21,22.246,22.369,21.51,21.738,14070157,0
1997-04-22,21.801,22.28,21.51,22.28,16655695,0
1997-04-23,22.246,22.403,21.738,21.862,12017356,0
1997-04-24,21.995,22.121,21.677,21.704,11631126,0
1997-04-25,21.738,21.895,21.581,21.704,9431099,0
1997-04-28,21.704,22.527,21.704,22.31,11864735,0
1997-04-29,23.037,23.328,22.877,23.01,15071905,0
1997-04-30,22.944,23.768,22.912,23.42,13489561,0
1997-05-01,23.553,23.872,23.453,23.58,11809301,0
1997-05-02,23.678,24.47,23.678,24.245,9919555,0
1997-05-05,24.536,24.694,24.278,24.663,8704358,0
1997-05-06,24.595,25.297,24.595,24.978,14006806,0
1997-05-07,24.978,25.077,24.221,24.245,10330260,0
1997-05-08,24.153,24.786,24.027,24.378,10568187,0
1997-05-09,24.786,24.978,24.403,24.886,9994426,0
1997-05-12,24.911,25.205,24.886,25.171,6438820,0
1997-05-13,25.103,25.103,24.629,24.694,8547781,0
1997-05-14,24.945,25.261,24.945,25.013,8079480,0
1997-05-15,24.945,24.945,24.47,24.694,8367081,0
1997-05-16,24.728,24.854,23.553,23.804,11761789,0
1997-05-19,23.872,23.997,23.385,23.553,7483401,0
1997-05-20,23.385,24.663,23.102,24.536,15258001,0
1997-05-21,24.728,24.753,23.453,23.678,13746205,0
1997-05-22,23.804,24.121,23.678,24.062,6527728,0
1997-05-23,24.245,24.346,24.062,24.186,5730074,0
1997-05-27,24.027,24.027,23.678,23.713,6477695,0
1997-05-28,24.027,24.121,23.553,23.804,7430847,0
1997-05-29,23.872,23.961,23.453,23.611,5816468,0
1997-05-30,23.385,24.31,23.328,24.027,10218313,0
1997-06-02,24.245,24.31,23.893,24.027,6121342,0
1997-06-03,24.153,24.786,23.961,24.663,13186838,0
1997-06-04,24.663,24.818,24.47,24.57,7004303,0
1997-06-05,24.663,25.044,24.57,24.786,6886240,0
1997-06-06,24.786,25.768,24.786,25.521,11545815,0
1997-06-09,25.61,25.869,24.728,24.818,14598207,0
1997-06-10,25.077,25.453,24.945,25.395,10969176,0
1997-06-11,25.453,25.487,25.138,25.261,6091105,0
1997-06-12,25.68,25.902,25.421,25.61,9451254,0
1997-06-13,25.68,25.869,25.421,25.768,10882428,0
1997-06-16,25.745,26.063,25.585,25.928,6435941,0
1997-06-17,25.869,26.12,25.61,26.028,7414649,0
1997-06-18,25.996,26.22,25.804,26.187,7920381,0
1997-06-19,26.152,26.413,26.028,26.187,8452749,0
1997-06-20,26.187,26.539,26.063,26.095,7057215,0
1997-06-23,25.996,26.12,25.421,25.453,7076655,0
1997-06-24,25.521,25.626,25.236,25.555,11779426,0
1997-06-25,25.437,25.626,25.171,25.345,9385024,0
1997-06-26,25.312,25.487,24.854,24.997,7607942,0
1997-06-27,25.077,25.205,24.728,24.818,9121540,0
1997-06-30,24.911,24.911,24.595,24.678,6740099,0
1997-07-01,24.804,25.521,24.694,25.462,10706410,0
1997-07-02,25.555,26.294,25.495,26.23,9426420,0
1997-07-03,26.704,26.869,26.42,26.42,9500570,0
1997-07-07,26.68,26.68,26.23,26.353,10538670,0
1997-07-08,26.294,26.495,26.261,26.353,7341579,0
1997-07-09,26.294,26.337,25.847,26.071,9133781,0
1997-07-10,26.16,26.353,25.759,25.937,7109409,0
1997-07-11,26.095,26.337,25.97,26.113,4655258,0
1997-07-14,26.178,26.301,25.988,26.095,4338859,0
1997-07-15,26.294,26.435,26.071,26.246,7993097,0
1997-07-16,26.32,26.579,26.212,26.294,11752429,0
1997-07-17,26.32,26.838,26.279,26.42,10779837,0
1997-07-18,26.435,26.471,26.095,26.095,7786842,0
1997-07-21,26.036,26.279,25.777,26.095,5555857,0
1997-07-22,26.23,27.105,26.23,26.994,10835272,0
1997-07-23,27.255,27.504,27.027,27.12,11482826,0
1997-07-24,27.12,27.479,27.046,27.413,7427245,0
1997-07-25,27.479,27.586,27.046,27.134,7159443,0
1997-07-28,27.17,27.445,27.134,27.187,5388480,0
1997-07-29,27.38,27.937,27.271,27.862,10003061,0
1997-07-30,28.114,29.088,28.002,28.788,11770428,0
1997-07-31,28.823,29.346,28.806,29.053,9845764,0
1997-08-01,28.997,29.053,28.246,28.736,7127046,0
1997-08-04,28.272,28.528,28.195,28.405,8461389,0
1997-08-05,28.177,28.304,27.763,28.037,9196769,0
1997-08-06,28.304,28.806,28.229,28.629,10453723,0
1997-08-07,28.77,28.877,27.869,27.888,14171306,0
1997-08-08,27.445,27.763,27.151,27.487,11843861,0
1997-08-11,27.555,28.002,27.239,27.829,8910607,0
1997-08-12,27.937,28.161,27.794,27.888,10190600,0
1997-08-13,28.405,28.564,28.037,28.463,12566639,0
1997-08-14,28.854,28.893,28.479,28.479,9378188,0
1997-08-15,28.528,28.528,28.079,28.114,9109665,0
1997-08-18,28.145,28.229,27.696,28.145,9182370,0
1997-08-19,28.263,28.736,28.097,28.528,9862320,0
1997-08-20,28.546,29.395,28.546,29.296,9392225,0
1997-08-21,29.28,29.638,29.053,29.204,11489665,0
1997-08-22,28.736,29.169,28.595,29.169,7612621,0
1997-08-25,29.169,29.504,28.946,29.088,5370482,0
1997-08-26,28.753,29.07,28.753,28.854,6476618,0
1997-08-27,28.877,29.237,28.854,29.07,6331555,0
1997-08-28,29.045,29.053,28.405,28.719,9278120,0
1997-08-29,28.479,28.687,28.319,28.454,5495386,0
1997-09-02,28.437,29.187,28.304,29.104,7505358,0
1997-09-03,29.12,29.572,29.104,29.221,4492202,0
1997-09-04,28.997,29.395,28.997,29.33,4341737,0
1997-09-05,29.62,29.839,29.204,29.296,7314225,0
1997-09-08,29.489,29.713,29.453,29.62,7802318,0
1997-09-09,29.62,29.795,29.445,29.586,5462630,0
1997-09-10,29.33,29.412,28.861,28.929,5820063,0
1997-09-11,28.788,28.854,28.289,28.494,6034594,0
1997-09-12,28.788,29.045,28.369,28.912,6647953,0
1997-09-15,29.026,29.104,28.687,28.788,3965948,0
1997-09-16,29.07,29.729,29.07,29.572,6174977,0
1997-09-17,29.795,30.355,29.68,30.095,7860629,0
1997-09-18,30.237,30.371,29.953,30.095,5960084,0
1997-09-19,29.839,30.386,29.839,30.079,7108691,0
1997-09-22,30.287,30.828,30.229,30.254,5199865,0
1997-09-23,30.386,30.478,30.079,30.079,4619264,0
1997-09-24,30.113,30.706,30.113,30.271,6974070,0
1997-09-25,30.196,30.212,29.489,29.554,7885827,0
1997-09-26,29.812,30.287,29.812,30.036,4871589,0
1997-09-29,30.045,30.32,29.83,30.304,4135128,0
1997-09-30,30.371,30.687,30.196,30.196,7079534,0
1997-10-01,30.229,30.63,30.229,30.597,8540939,0
1997-10-02,30.753,31.104,30.637,30.981,5588614,0
1997-10-03,31.795,31.944,31.138,31.538,10533635,0
1997-10-06,31.671,32.247,31.638,32.137,6807410,0
1997-10-07,31.944,32.556,31.944,32.503,5797745,0
1997-10-08,32.537,32.537,32.041,32.33,7333301,0
1997-10-09,32.041,32.38,31.944,32.296,5514824,0
1997-10-10,31.829,31.829,31.046,31.295,13370774,0
1997-10-13,31.295,31.538,31.295,31.361,3270161,0
1997-10-14,31.504,31.706,31.361,31.687,4824796,0
1997-10-15,31.57,31.953,31.395,31.73,4670377,0
1997-10-16,32.212,32.345,31.57,31.847,7302347,0
1997-10-17,31.587,31.638,30.93,31.295,6079231,0
1997-10-20,31.378,31.446,30.687,31.27,5525264,0
1997-10-21,31.829,31.899,31.538,31.811,8600328,0
1997-10-22,31.811,32.12,31.554,32.004,6263882,0
1997-10-23,31.523,31.829,31.314,31.538,7557911,0
1997-10-24,32.12,32.313,31.538,31.795,9733457,0
1997-10-27,31.605,31.62,29.705,30.079,10344301,0
1997-10-28,28.806,30.863,28.486,30.82,16140244,0
1997-10-29,30.847,31.378,30.828,30.93,10446525,0
1997-10-30,30.448,30.529,29.77,29.77,10367697,0
1997-10-31,30.338,30.377,29.497,29.696,14476548,0
1997-11-03,29.945,30.58,29.904,30.529,8026571,0
1997-11-04,30.413,30.828,30.32,30.597,5165672,0
1997-11-05,30.706,31.054,30.287,30.789,5666362,0
1997-11-06,30.736,31.028,30.597,30.879,5505465,0
1997-11-07,30.395,30.545,29.788,30.204,9420301,0
1997-11-10,30.095,30.478,29.321,29.339,8724155,0
1997-11-11,29.528,29.563,28.564,28.902,7167361,0
1997-11-12,27.652,28.295,27.134,27.452,15225966,0
1997-11-13,27.134,27.779,27.036,27.586,18774735,0
1997-11-14,27.779,27.878,26.363,26.654,19793754,0
1997-11-17,27.555,28.02,27.395,28.002,13565869,0
1997-11-18,27.97,28.211,27.52,27.586,7652217,0
1997-11-19,27.537,28.938,27.537,28.646,8062203,0
1997-11-20,28.972,29.229,28.745,28.902,7832555,0
1997-11-21,29.062,29.404,28.779,29.147,9443700,0
1997-11-24,29.003,29.062,28.195,28.295,9615394,0
1997-11-25,28.295,28.352,27.586,28.145,9066111,0
1997-11-26,28.554,28.613,27.794,27.845,7362457,0
1997-11-28,27.905,28.263,27.862,27.97,2074762,0
1997-12-01,28.437,29.68,28.423,29.579,8393358,0
1997-12-02,29.579,29.904,29.045,29.321,6566962,0
1997-12-03,29.612,29.77,29.212,29.512,6273959,0
1997-12-04,29.696,30.463,29.68,30.028,9274520,0
1997-12-05,29.77,30.237,29.546,30.145,8571896,0
1997-12-08,30.254,30.637,29.996,30.188,6646512,0
1997-12-09,30.154,30.32,29.579,29.804,6692943,0
1997-12-10,29.736,29.821,28.68,28.869,8982601,0
1997-12-11,28.295,28.779,28.037,28.369,10670053,0
1997-12-12,28.662,28.806,27.779,28.564,8236779,0
1997-12-15,28.938,29.321,28.745,28.869,7037779,0
1997-12-16,29.003,29.062,28.387,28.519,7547830,0
1997-12-17,28.788,28.921,28.312,28.806,7366778,0
1997-12-18,28.806,28.838,28.053,28.07,5490706,0
1997-12-19,27.845,27.937,27.002,27.811,8079842,0
1997-12-22,27.878,28.328,27.213,27.47,6918992,0
1997-12-23,27.637,27.652,27.002,27.12,6266044,0
1997-12-24,26.945,27.071,26.671,26.845,4197757,0
1997-12-26,26.988,27.504,26.988,27.437,1743966,0
1997-12-29,28.07,28.161,27.779,27.955,5049405,0
1997-12-30,28.229,28.613,27.696,28.195,5399276,0
1997-12-31,28.195,28.486,28.053,28.161,5055882,0
1998-01-02,28.097,28.613,27.82,28.613,3498373,0
1998-01-05,28.938,29.147,28.713,29.088,8918890,0
1998-01-06,28.454,28.713,27.563,27.729,13273944,0
1998-01-07,27.614,28.037,26.988,28.037,12132538,0
1998-01-08,27.745,27.837,26.904,26.954,10774081,0
1998-01-09,27.01,27.338,26.187,26.353,12289837,0
1998-01-12,25.495,26.547,25.495,26.547,13105129,0
1998-01-13,26.769,26.994,26.563,26.804,8445553,0
1998-01-14,27.437,27.487,26.786,26.994,12217489,0
1998-01-15,26.904,26.988,26.645,26.712,8205823,0
1998-01-16,26.937,27.452,26.904,27.285,7046056,0
1998-01-20,27.487,27.905,26.886,27.729,9751095,0
1998-01-21,27.679,27.869,26.937,27.195,9511010,0
1998-01-22,26.92,27.371,26.92,26.971,8646408,0
1998-01-23,26.971,27.027,26.435,26.712,10000543,0
1998-01-26,26.645,27.027,26.42,26.42,8851578,0
1998-01-27,26.627,27.271,26.495,27.231,8588814,0
1998-01-28,27.387,27.546,26.971,27.42,9680906,0
1998-01-29,27.52,28.037,27.487,27.628,8135272,0
1998-01-30,27.937,27.937,27.628,27.729,6146539,0
1998-02-02,28.062,28.861,28.053,28.761,9171218,0
1998-02-03,28.846,29.554,28.745,29.554,8380397,0
1998-02-04,29.471,29.729,29.162,29.62,6924036,0
1998-02-05,29.744,29.938,29.262,29.638,7203719,0
1998-02-06,29.812,30.52,29.779,30.245,8556058,0
1998-02-09,30.413,31.295,30.364,31.295,9751095,0
1998-02-10,31.071,31.253,30.847,31.012,7510756,0
1998-02-11,30.981,31.155,30.863,30.998,4811838,0
1998-02-12,30.812,31.021,30.429,30.879,6351351,0
1998-02-13,30.797,30.812,30.395,30.57,4347141,0
1998-02-17,30.981,31.253,30.879,31.235,6525206,0
1998-02-18,31.295,31.671,31.27,31.514,6285122,0
1998-02-19,31.554,31.554,30.879,30.945,5513385,0
1998-02-20,31.037,31.037,30.589,30.998,5795585,0
1998-02-23,31.463,31.514,31.173,31.348,4288107,0
1998-02-24,31.348,31.348,30.962,30.981,5247380,0
1998-02-25,31.314,31.863,31.187,31.655,5342768,0
1998-02-26,31.554,32.239,31.428,32.013,5838423,0
1998-02-27,31.753,32.188,31.554,32.086,6194051,0
1998-03-02,32.188,32.338,31.863,32.013,4992170,0
1998-03-03,31.655,32.529,31.638,32.414,6515489,0
1998-03-04,32.102,32.287,31.655,31.671,5292371,0
1998-03-05,31.395,31.53,31.012,31.173,6086789,0
1998-03-06,31.428,31.62,31.173,31.463,7415730,0
1998-03-09,31.514,31.514,30.621,30.671,8300493,0
1998-03-10,31.173,31.53,30.736,31.446,6912159,0
1998-03-11,31.804,32.338,31.62,32.254,7764522,0
1998-03-12,32.269,32.462,31.912,32.396,8154710,0
1998-03-13,32.43,32.597,32.064,32.396,5245580,0
1998-03-16,32.897,33.305,32.756,33.188,8865977,0
1998-03-17,33.273,34.923,33.145,34.853,15237483,0
1998-03-18,34.838,35.728,34.764,35.728,15841840,0
1998-03-19,35.799,35.987,34.764,34.987,9726259,0
1998-03-20,35.046,35.44,34.791,34.82,7430847,0
1998-03-23,34.82,34.82,34.304,34.321,3700307,0
1998-03-24,34.764,35.229,34.598,34.713,5241980,0
1998-03-25,35.212,35.314,33.823,34.405,7073057,0
1998-03-26,34.339,35.212,34.229,34.713,5387760,0
1998-03-27,35.046,35.18,34.387,34.695,4888508,0
1998-03-30,34.472,34.695,34.229,34.598,4562390,0
1998-03-31,34.598,35.387,34.598,34.888,6227891,0
1998-04-01,34.923,35.264,34.764,35.18,5653047,0
1998-04-02,35.629,36.279,35.463,36.23,8447354,0
1998-04-03,36.23,36.656,36.18,36.436,5420154,0
1998-04-06,37.445,38.288,37.445,38.231,13012620,0
1998-04-07,38.231,38.78,36.664,37.346,13341979,0
1998-04-08,37.445,37.579,35.885,36.471,9071146,0
1998-04-09,36.538,36.831,35.987,36.831,5829780,0
1998-04-13,37.188,38.216,36.93,38.063,7900946,0
1998-04-14,38.128,38.216,36.664,37.122,7780001,0
1998-04-15,37.122,37.579,36.23,36.421,6494610,0
1998-04-16,36.436,36.507,34.363,35.17,11430272,0
1998-04-17,35.189,35.854,34.963,35.689,6882999,0
1998-04-20,35.72,35.87,34.73,35.021,6733261,0
1998-04-21,35.497,36.523,35.43,36.18,8735311,0
1998-04-22,36.404,36.763,36.162,36.436,4773679,0
1998-04-23,36.279,36.389,35.497,35.497,3430341,0
1998-04-24,35.397,35.629,34.764,34.862,5842738,0
1998-04-27,33.837,34.57,33.387,34.489,9055672,0
1998-04-28,35.014,35.088,34.33,34.746,6371509,0
1998-04-29,34.687,35.346,34.52,35.138,4991092,0
1998-04-30,35.562,36.471,35.562,36.028,7661578,0
1998-05-01,36.18,36.728,35.957,36.639,5092239,0
1998-05-04,36.713,37.222,36.047,36.162,6195494,0
1998-05-05,35.957,36.004,35.497,35.629,5073523,0
1998-05-06,35.854,35.87,35.104,35.122,5420873,0
1998-05-07,35.138,35.72,34.88,35.43,5174667,0
1998-05-08,35.362,35.79,35.138,35.596,4776923,0
1998-05-11,35.596,36.063,35.596,36.028,5807464,0
1998-05-12,36.004,36.603,35.629,36.538,5802781,0
1998-05-13,36.571,36.603,35.87,36.279,6770695,0
1998-05-14,36.215,36.664,35.823,36.23,5011249,0
1998-05-15,36.389,36.987,36.262,36.93,5599411,0
1998-05-18,36.697,37.287,36.639,36.987,5763908,0
1998-05-19,37.381,38.098,37.188,37.674,7958894,0
1998-05-20,38.03,38.03,37.287,37.498,6015157,0
1998-05-21,37.445,37.772,37.188,37.381,6285122,0
1998-05-22,37.054,37.563,37.054,37.563,5042565,0
1998-05-26,37.806,37.806,36.18,36.23,4591188,0
1998-05-27,35.706,35.885,34.713,35.379,10610305,0
1998-05-28,35.497,35.53,35.104,35.479,5849578,0
1998-05-29,35.671,35.772,35.305,35.346,3651711,0
1998-06-01,34.88,35.463,34.695,34.862,5110235,0
1998-06-02,35.379,35.736,35.17,35.612,5959364,0
1998-06-03,35.629,35.629,35.273,35.273,3415224,0
1998-06-04,35.273,35.753,34.746,35.753,4536114,0
1998-06-05,35.671,36.507,35.463,36.471,5884495,0
1998-06-08,36.471,37.639,36.23,37.27,7717009,0
1998-06-09,37.038,37.24,36.664,36.815,4402931,0
1998-06-10,36.697,37.48,36.538,36.93,6086427,0
1998-06-11,36.93,37.188,36.404,36.421,6908919,0
1998-06-12,36.421,36.538,35.479,36.112,6008674,0
1998-06-15,34.88,36.215,34.88,35.463,5126254,0
1998-06-16,35.463,35.689,34.713,35.237,5971424,0
1998-06-17,35.138,36.93,35.138,36.215,6017496,0
1998-06-18,36.215,36.373,35.823,36.112,3556148,0
1998-06-19,36.664,36.896,36.279,36.603,6402823,0
1998-06-22,36.011,36.603,35.823,36.047,4136928,0
1998-06-23,35.79,36.93,35.79,36.507,3894502,0
1998-06-24,36.639,38.288,36.373,38.03,5656463,0
1998-06-25,37.84,39.003,37.48,37.639,9329234,0
1998-06-26,37.737,38.163,37.054,38.098,4231776,0
1998-06-29,38.391,39.33,38.231,39.33,5288773,0
1998-06-30,39.171,39.789,38.815,39.263,5735835,0
1998-07-01,39.713,40.08,39.321,39.457,5992836,0
1998-07-02,39.457,39.589,39.23,39.422,4253189,0
1998-07-06,39.848,40.272,39.78,40.239,7647717,0
1998-07-07,39.457,39.657,38.871,39.197,8232281,0
1998-07-08,39.263,39.589,38.47,38.47,9019318,0
1998-07-09,38.897,39.522,38.47,38.47,5549917,0
1998-07-10,38.54,38.932,38.47,38.932,3781295,0
1998-07-13,39.197,39.263,38.572,38.871,3479655,0
1998-07-14,39.065,39.681,39.029,39.457,5597431,0
1998-07-15,39.555,39.981,39.23,39.288,5064343,0
1998-07-16,39.065,39.197,38.704,39.197,4053779,0
1998-07-17,39.13,39.389,39.065,39.163,3769238,0
1998-07-20,39.197,39.848,38.871,39.197,4302507,0
1998-07-21,39.422,39.681,37.295,37.365,5529221,0
1998-07-22,37.888,38.47,37.498,38.114,6005799,0
1998-07-23,38.145,38.932,38.145,38.216,6352253,0
1998-07-24,38.347,38.806,37.665,38.47,7312246,0
1998-07-27,37.69,39.065,37.665,38.54,5389560,0
1998-07-28,38.54,38.871,37.987,38.347,6683767,0
1998-07-29,38.382,38.806,37.854,37.922,4180301,0
1998-07-30,38.347,39.197,38.216,38.996,4436409,0
1998-07-31,39.197,40.531,39.197,39.522,9309075,0
1998-08-03,39.522,39.744,39.029,39.097,5304249,0
1998-08-04,39.321,39.555,36.389,36.389,8368341,0
1998-08-05,37.072,37.532,35.895,37.295,7148107,0
1998-08-06,37.106,37.399,36.421,37.365,6667390,0
1998-08-07,37.399,37.824,36.055,36.154,6232207,0
1998-08-10,36.055,36.223,35.406,35.799,4775483,0
1998-08-11,35.014,35.046,33.246,34.363,8716776,0
1998-08-12,34.98,35.212,34.456,34.589,6352430,0
1998-08-13,34.429,34.791,33.446,33.511,6465093,0
1998-08-14,34.096,34.429,33.28,33.637,5055882,0
1998-08-17,33.48,34.913,33.246,34.755,4751905,0
1998-08-18,34.82,36.355,34.791,36.154,6269822,0
1998-08-19,36.745,36.781,35.44,35.471,6033874,0
1998-08-20,35.273,35.338,34.037,34.162,5337008,0
1998-08-21,33.188,33.378,31.388,33.28,14222240,0
1998-08-24,33.579,34.096,33.054,33.48,5581593,0
1998-08-25,34.198,34.554,33.121,33.511,5897092,0
1998-08-26,32.921,34.162,32.662,33.579,5715677,0
1998-08-27,31.646,32.137,30.312,30.377,16389151,0
1998-08-28,31.163,31.554,28.838,29.528,14168608,0
1998-08-31,29.655,30.57,27.302,27.437,14162308,0
1998-09-01,27.696,30.013,26.127,28.68,14037942,0
1998-09-02,28.806,30.279,28.289,28.68,12722320,0
1998-09-03,26.654,27.729,25.602,25.736,15339348,0
1998-09-04,25.937,26.196,23.253,23.713,26790501,0
1998-09-08,25.244,26.095,23.713,24.629,21789510,0
1998-09-09,24.27,24.27,22.761,23.321,14475825,0
1998-09-10,22.47,22.603,21.162,22.343,18528884,0
1998-09-11,21.36,24.303,20.934,24.035,19013021,0
1998-09-14,24.497,25.578,23.97,24.169,12138840,0
1998-09-15,23.321,25.704,23.321,25.672,16497857,0
1998-09-16,26.127,26.813,25.379,26.095,13518535,0
1998-09-17,24.169,25.345,24.169,25.021,11880576,0
1998-09-18,24.595,25.052,24.303,24.786,10988251,0
1998-09-21,23.777,24.56,22.996,24.461,8456709,0
1998-09-22,24.595,24.854,23.91,24.104,8495046,0
1998-09-23,24.303,26.261,24.303,26.196,11351086,0
1998-09-24,25.345,25.869,23.777,24.238,14080240,0
1998-09-25,23.253,24.27,22.761,23.777,18016131,0
1998-09-28,24.238,24.987,23.287,23.287,10710191,0
1998-09-29,24.004,24.527,22.736,23.519,23466705,0
1998-09-30,23.385,23.91,22.144,22.535,19686849,0
1998-10-01,22.21,22.796,21.162,21.277,13864271,0
1998-10-02,21.755,23.362,21.121,23.069,19385032,0
1998-10-05,22.011,22.343,20.894,21.878,13755379,0
1998-10-06,22.802,23.362,21.554,21.65,13979634,0
1998-10-07,21.65,22.011,20.168,21.219,13878128,0
1998-10-08,20.303,21.686,18.751,21.352,19825612,0
1998-10-09,21.783,22.903,21.085,22.571,17443448,0
1998-10-12,23.429,23.864,22.412,22.703,11070320,0
1998-10-13,22.479,23.463,22.28,22.502,9062689,0
1998-10-14,21.452,22.802,21.452,21.979,8442491,0
1998-10-15,21.619,25.636,21.619,24.779,14318349,0
1998-10-16,25.371,26.095,24.779,25.887,22628736,0
1998-10-19,25.837,27.387,25.636,27.019,10450481,0
1998-10-20,28.964,29.262,27.711,27.979,18872818,0
1998-10-21,28.337,28.604,27.811,28.471,10339256,0
1998-10-22,28.471,29.655,28.079,29.563,9901736,0
1998-10-23,29.262,29.886,29.026,29.363,7177981,0
1998-10-26,29.097,29.363,28.604,28.736,5973761,0
1998-10-27,28.604,28.671,27.12,27.42,9301160,0
1998-10-28,27.019,28.211,26.92,27.614,10499974,0
1998-10-29,27.614,28.705,27.285,28.538,5425014,0
1998-10-30,29.195,30.254,29.097,29.953,8284295,0
1998-11-02,29.788,30.254,29.43,29.788,6583160,0
1998-11-03,29.753,30.12,29.528,29.655,4884187,0
1998-11-04,30.287,31.204,30.088,30.58,7282007,0
1998-11-05,30.545,31.961,30.054,31.829,8883254,0
1998-11-06,31.638,32.462,31.638,32.164,6186133,0
1998-11-09,31.829,31.961,30.646,30.744,5623887,0
1998-11-10,30.355,31.046,30.088,30.154,5907351,0
1998-11-11,30.254,30.545,29.497,29.856,4601087,0
1998-11-12,29.363,29.987,28.806,29.062,6564626,0
1998-11-13,29.262,30.355,29.162,30.154,5314151,0
1998-11-16,30.744,31.046,30.254,30.511,5954682,0
1998-11-17,30.545,32.82,30.054,32.296,15137418,0
1998-11-18,32.262,32.589,31.404,32.589,8196282,0
1998-11-19,32.589,32.688,32.094,32.43,5217144,0
1998-11-20,32.43,32.921,32.396,32.652,7783599,0
1998-11-23,33.48,34.339,33.347,34.271,7770282,0
1998-11-24,34.271,35.264,34.072,34.171,8649105,0
1998-11-25,34.271,34.796,34.104,34.605,4630423,0
1998-11-27,34.639,34.764,34.405,34.504,1090112,0
1998-11-30,34.605,34.695,33.378,33.446,5221282,0
1998-12-01,33.09,33.153,32.296,32.756,6857444,0
1998-12-02,32.786,33.913,32.756,33.213,6538528,0
1998-12-03,33.121,33.153,32.164,32.296,6811911,0
1998-12-04,32.756,33.814,32.756,33.814,5186727,0
1998-12-07,33.814,34.405,33.48,34.271,3996906,0
1998-12-08,34.206,34.963,33.88,34.072,5241621,0
1998-12-09,34.472,34.695,33.28,33.645,5496104,0
1998-12-10,33.546,33.78,32.589,33.09,4015984,0
1998-12-11,32.589,32.652,31.77,32.094,6392926,0
1998-12-14,31.737,31.995,30.847,31.012,7029324,0
1998-12-15,31.305,32.094,31.104,32.032,8049062,0
1998-12-16,32.164,33.48,31.638,33.48,6121163,0
1998-12-17,35.72,36.869,35.33,36.84,15387763,0
1998-12-18,36.869,37.27,35.587,36.648,11893891,0
1998-12-21,36.806,38.098,36.648,38.098,9381062,0
1998-12-22,37.863,38.098,37.072,37.832,5052826,0
1998-12-23,37.106,37.63,36.973,37.563,4975255,0
1998-12-24,37.24,37.665,37.24,37.304,1830895,0
1998-12-28,37.63,37.896,37.374,37.63,3709126,0
1998-12-29,37.63,38.223,37.072,37.965,4217196,0
1998-12-30,37.832,38.257,37.506,37.965,3706786,0
1998-12-31,37.728,37.931,35.854,37.437,4482660,0
1999-01-04,37.162,38.09,37.063,38.09,9357309,0
1999-01-05,37.428,38.391,37.428,38.391,7837411,0
1999-01-06,38.69,39.314,38.588,39.213,11729933,0
1999-01-07,38.889,40.906,38.42,40.837,12829588,0
1999-01-08,40.604,41.073,39.611,40.012,9734360,0
1999-01-11,39.947,41.206,39.816,40.405,12236206,0
1999-01-12,40.012,40.046,38.949,39.147,12893837,0
1999-01-13,36.564,38.69,36.304,37.956,16365035,0
1999-01-14,37.498,37.594,35.973,36.171,8962263,0
1999-01-15,37.063,37.594,36.395,37.563,7616583,0
1999-01-19,38.949,39.481,38.42,39.415,10974032,0
1999-01-20,39.816,41.464,39.548,40.871,11915849,0
1999-01-21,40.272,40.773,39.213,39.947,10002522,0
1999-01-22,39.147,39.481,37.956,38.09,9257603,0
1999-01-25,38.055,39.581,38.055,39.448,6980187,0
1999-01-26,39.513,39.913,38.889,39.347,5213547,0
1999-01-27,39.347,39.581,38.523,38.755,6969749,0
1999-01-28,38.721,39.314,38.488,39.013,5770388,0
1999-01-29,39.314,41.138,39.082,40.773,10961076,0
1999-02-01,40.773,41.53,40.272,40.705,7884747,0
1999-02-02,40.539,41.206,39.913,40.705,6111622,0
1999-02-03,40.115,42.465,39.848,42.063,10565309,0
1999-02-04,41.405,41.998,40.539,41.306,8496303,0
1999-02-05,41.172,41.306,40.146,40.507,5110058,0
1999-02-08,40.773,40.773,38.721,38.755,5941905,0
1999-02-09,39.147,39.38,38.055,38.155,8921228,0
1999-02-10,38.155,38.823,37.824,38.721,4609005,0
1999-02-11,38.721,40.639,38.721,40.339,9070246,0
1999-02-12,40.115,40.471,38.755,39.248,6762418,0
1999-02-16,40.207,41.337,40.207,41.172,7796018,0
1999-02-17,40.471,42.263,40.272,40.94,11857537,0
1999-02-18,40.805,41.306,40.207,40.405,7920201,0
1999-02-19,40.304,41.172,40.272,40.304,6069329,0
1999-02-22,40.304,42.921,40.304,42.921,7289744,0
1999-02-23,42.432,43.759,42.432,43.388,10349518,0
1999-02-24,42.955,43.423,41.206,41.764,8789847,0
1999-02-25,41.106,42.131,40.573,42.131,6116302,0
1999-02-26,42.063,42.664,41.597,42.198,6282600,0
1999-03-01,42.131,43.356,41.964,42.787,7964836,0
1999-03-02,42.824,43.222,42.263,42.565,5942626,0
1999-03-03,42.531,42.891,42.063,42.755,6212589,0
1999-03-04,42.755,44.182,42.699,44.182,7010423,0
1999-03-05,45.507,46.105,45.248,46.04,8791285,0
1999-03-08,46.005,46.205,45.215,45.473,6028113,0
1999-03-09,45.215,46.865,45.182,46.597,7096990,0
1999-03-10,46.339,47.297,45.739,47.131,6014617,0
1999-03-11,46.865,47.43,46.239,46.73,6870945,0
1999-03-12,46.83,47.164,45.972,46.632,6084804,0
1999-03-15,45.574,46.307,45.574,46.239,5813403,0
1999-03-16,46.239,46.565,44.816,44.947,7291545,0
1999-03-17,44.816,44.915,43.623,43.654,6241387,0
1999-03-18,43.521,44.881,43.521,44.449,6619161,0
1999-03-19,45.049,45.44,43.59,43.722,7353639,0
1999-03-22,43.789,43.98,43.157,43.388,3934993,0
1999-03-23,42.397,42.629,41.863,42.167,5610030,0
1999-03-24,42.198,42.531,41.863,42.063,5450933,0
1999-03-25,42.891,43.654,42.787,43.191,6198371,0
1999-03-26,42.664,43.157,42.397,42.664,3523028,0
1999-03-29,42.989,43.922,42.955,43.59,5100879,0
1999-03-30,43.089,43.855,43.089,43.423,3688967,0
1999-03-31,43.722,44.381,42.921,43.121,3878663,0
1999-04-01,43.073,43.106,41.845,42.281,4923242,0
1999-04-05,42.58,42.637,41.713,41.947,5769849,0
1999-04-06,42.246,42.806,42.08,42.212,6492990,0
1999-04-07,42.806,45.207,42.673,44.94,6327775,0
1999-04-08,45.739,47.34,45.44,46.807,8952002,0
1999-04-09,46.405,46.606,45.538,45.574,5693000,0
1999-04-12,45.405,46.507,45.405,46.273,4940341,0
1999-04-13,47.34,47.375,45.706,46.539,5774170,0
1999-04-14,46.872,47.942,45.538,46.005,5664925,0
1999-04-15,45.907,46.872,45.239,45.574,6433058,0
1999-04-16,45.706,46.573,45.138,45.839,4356678,0
1999-04-19,47.54,48.532,44.773,45.271,8442852,0
1999-04-20,45.271,46.139,42.673,44.205,14093918,0
1999-04-21,43.706,45.138,43.106,44.44,6883719,0
1999-04-22,43.538,45.672,43.538,45.672,6283860,0
1999-04-23,45.075,45.805,44.971,45.341,5268258,0
1999-04-26,45.041,45.075,43.74,44.007,3233446,0
1999-04-27,44.273,45.939,43.472,45.574,7411591,0
1999-04-28,44.673,45.538,44.539,44.539,4463224,0
1999-04-29,44.673,46.04,44.238,44.673,5026008,0
1999-04-30,44.473,45.538,43.538,43.939,6438097,0
1999-05-03,43.672,44.339,43.205,44.072,6287640,0
1999-05-04,43.706,44.539,43.538,43.805,5604272,0
1999-05-05,43.939,44.273,42.08,42.706,7982113,0
1999-05-06,41.68,42.839,41.282,41.314,8765008,0
1999-05-07,41.314,42.48,41.214,41.748,7623422,0
1999-05-10,42.048,42.706,41.748,42.08,5046344,0
1999-05-11,42.706,43.24,41.748,42.613,5975380,0
1999-05-12,42.673,43.906,42.08,43.838,6395627,0
1999-05-13,43.939,45.473,43.939,44.738,4414991,0
1999-05-14,43.406,43.608,41.781,42.113,8607528,0
1999-05-17,42.08,42.08,41.082,41.881,4418951,0
1999-05-18,41.914,43.138,41.282,41.947,6434861,0
1999-05-19,42.346,42.938,42.346,42.706,4938718,0
1999-05-20,42.74,43.272,42.613,42.706,4195240,0
1999-05-21,42.58,42.74,41.748,42.048,6003996,0
1999-05-24,41.18,41.282,40.214,40.414,10226414,0
1999-05-25,39.947,40.479,39.147,39.314,8438354,0
1999-05-26,39.179,40.612,38.613,40.146,9545206,0
1999-05-27,40.146,40.146,38.347,38.747,7506438,0
1999-05-28,38.646,39.38,38.347,38.549,7357778,0
1999-06-01,38.479,39.213,37.412,38.412,6861763,0
1999-06-02,38.479,38.579,37.445,37.845,7294964,0
1999-06-03,38.248,38.479,37.346,38.145,6784552,0
1999-06-04,38.845,39.681,38.114,39.581,7553231,0
1999-06-07,40.08,40.948,39.913,40.88,4153124,0
1999-06-08,40.648,40.713,39.347,39.878,3981247,0
1999-06-09,39.878,40.115,39.046,39.314,4260569,0
1999-06-10,38.949,39.147,38.279,38.949,4212876,0
1999-06-11,39.082,39.448,38.613,39.013,6785095,0
1999-06-14,39.347,39.38,38.845,39.281,4104533,0
1999-06-15,39.179,40.446,39.179,40.012,4726350,0
1999-06-16,41.547,43.138,41.115,42.806,9673528,0
1999-06-17,41.914,42.806,41.815,42.316,6738120,0
1999-06-18,42.414,43.106,42.38,42.673,5716215,0
1999-06-21,43.406,44.605,43.138,44.473,5252601,0
1999-06-22,44.473,44.605,43.406,43.538,3845185,0
1999-06-23,43.138,43.138,42.673,42.74,3755557,0
1999-06-24,42.637,43.006,42.016,42.613,3812429,0
1999-06-25,43.24,43.74,43.106,43.24,3773195,0
1999-06-28,43.672,44.705,43.538,44.007,4960137,0
1999-06-29,44.705,44.705,43.906,44.007,3785074,0
1999-06-30,44.273,46.139,43.774,46.073,8940305,0
1999-07-01,45.79,46.358,44.923,45.989,8017209,0
1999-07-02,45.556,46.19,45.491,45.522,2878536,0
1999-07-06,45.656,46.49,45.157,46.057,3436100,0
1999-07-07,45.857,46.223,45.289,45.289,5600133,0
1999-07-08,45.289,45.89,44.954,45.757,5450572,0
1999-07-09,45.954,46.19,45.087,45.591,2464232,0
1999-07-12,45.324,45.556,45.024,45.024,3487214,0
1999-07-13,44.489,44.523,44.015,44.316,4194701,0
1999-07-14,44.381,44.623,43.681,43.75,4348403,0
1999-07-15,43.75,44.556,43.75,43.948,4622504,0
1999-07-16,43.948,43.948,43.617,43.78,3548406,0
1999-07-19,43.948,44.79,43.645,43.948,4550693,0
1999-07-20,44.048,44.456,42.914,43.281,4344800,0
1999-07-21,43.814,44.489,43.415,43.513,5834460,0
1999-07-22,43.48,45.39,43.48,44.588,7543873,0
1999-07-23,44.316,44.688,43.347,43.645,4557533,0
1999-07-26,43.048,44.523,42.947,44.347,5552977,0
1999-07-27,44.755,45.157,44.282,44.823,4567429,0
1999-07-28,44.688,45.122,44.316,44.381,2995340,0
1999-07-29,43.75,44.015,42.682,42.947,5463168,0
1999-07-30,42.281,42.48,40.805,41.239,6887679,0
1999-08-02,41.172,42.016,41.106,41.873,7533617,0
1999-08-03,41.873,42.246,41.739,42.183,3634977,0
1999-08-04,42.316,42.747,41.905,41.98,4198123,0
1999-08-05,41.98,42.212,41.106,42.08,4934940,0
1999-08-06,41.337,41.873,40.438,40.539,4622681,0
1999-08-09,40.405,41.005,40.207,40.471,5035548,0
1999-08-10,40.272,40.639,38.83,39.771,6481834,0
1999-08-11,40.207,41.172,40.037,41.172,4194519,0
1999-08-12,41.172,41.172,40.507,40.507,3864621,0
1999-08-13,40.94,42.38,40.94,42.346,5557478,0
1999-08-16,42.613,42.98,42.212,42.947,4311684,0
1999-08-17,43.713,44.414,43.713,44.414,7035619,0
1999-08-18,44.079,45.491,43.681,45.491,4933860,0
1999-08-19,44.182,44.623,43.814,44.114,4767381,0
1999-08-20,43.681,44.856,43.681,44.823,4415169,0
1999-08-23,44.954,45.925,44.923,45.857,4779443,0
1999-08-24,45.221,47.365,45.221,46.322,8725593,0
1999-08-25,45.457,45.89,44.556,45.757,9314653,0
1999-08-26,46.156,46.722,44.723,44.954,5854076,0
1999-08-27,44.989,45.122,43.882,44.489,3898638,0
1999-08-30,44.489,44.556,42.882,43.581,5443551,0
1999-08-31,44.623,45.491,43.081,44.79,11472207,0
1999-09-01,44.79,44.79,43.347,44.264,7458027,0
1999-09-02,43.281,43.281,42.58,43.213,4884908,0
1999-09-03,44.282,45.89,44.282,45.491,7054159,0
1999-09-07,45.491,45.491,43.281,43.547,6843765,0
1999-09-08,43.347,44.347,42.747,43.75,6842502,0
1999-09-09,43.347,43.347,40.837,41.473,24317270,0
1999-09-10,41.473,41.947,40.573,41.44,11229417,0
1999-09-13,41.573,41.873,41.206,41.573,4481581,0
1999-09-14,41.138,41.44,40.773,41.405,4844953,0
1999-09-15,42.016,42.414,41.372,41.44,6894159,0
1999-09-16,41.573,41.839,40.738,41.739,5249541,0
1999-09-17,42.246,42.682,41.505,41.505,6722281,0
1999-09-20,41.539,42.212,41.405,41.98,3967931,0
1999-09-21,41.739,41.772,40.604,40.639,4998471,0
1999-09-22,40.672,41.473,39.673,40.871,6009037,0
1999-09-23,41.172,41.706,40.006,40.272,7233233,0
1999-09-24,40.072,40.773,40.006,40.339,6869323,0
1999-09-27,40.906,40.906,39.504,39.673,5360042,0
1999-09-28,38.996,39.707,38.83,39.504,11589372,0
1999-09-29,39.573,39.807,39.029,39.065,4573370,0
1999-09-30,39.097,40.837,38.964,40.339,5403780,0
1999-10-01,40.207,40.207,39.065,39.638,5579794,0
1999-10-04,39.922,41.605,39.855,41.605,4657598,0
1999-10-05,41.44,42.316,40.222,40.697,8028369,0
1999-10-06,40.697,41.372,40.63,40.865,6160037,0
1999-10-07,40.932,41.306,39.824,40.122,5892593,0
1999-10-08,40.122,40.663,39.522,40.663,5338084,0
1999-10-11,40.697,40.997,39.689,39.722,4220076,0
1999-10-12,39.689,40.02,39.422,39.422,3572704,0
1999-10-13,39.956,39.956,37.939,38.303,7265088,0
1999-10-14,38.271,38.613,37.129,38.171,7265811,0
1999-10-15,36.728,37.262,35.414,35.79,13290686,0
1999-10-18,35.922,36.964,35.922,36.763,7462524,0
1999-10-19,37.674,39.013,37.674,38.271,7397914,0
1999-10-20,39.281,40.83,39.147,40.798,8504222,0
1999-10-21,40.222,41.772,40.222,41.772,7798178,0
1999-10-22,41.905,43.789,41.905,43.388,9045054,0
1999-10-25,42.882,43.015,41.64,41.938,6400489,0
1999-10-26,42.14,42.513,41.372,41.873,5049226,0
1999-10-27,42.007,44.532,41.905,44.532,10698850,0
1999-10-28,46.015,47.898,45.873,47.658,19250407,0
1999-10-29,47.422,48.031,46.447,46.958,13288884,0
1999-11-01,46.615,46.89,44.864,44.963,8118538,0
1999-11-02,45.473,46.414,44.798,45.041,6374028,0
1999-11-03,45.005,45.207,44.229,44.363,4767205,0
1999-11-04,45.138,46.247,44.932,45.271,6964352,0
1999-11-05,46.349,47.023,46.081,46.414,6179113,0
1999-11-08,46.447,46.615,45.271,45.405,4307904,0
1999-11-09,45.372,45.574,44.132,44.697,5822761,0
1999-11-10,44.165,44.264,43.356,43.356,5723416,0
1999-11-11,43.489,44.465,43.222,43.654,4126669,0
1999-11-12,44.431,45.739,44.396,45.739,6161113,0
1999-11-15,45.239,45.639,44.396,44.431,6734703,0
1999-11-17,45.773,45.839,43.922,44.063,6491371,0
1999-11-18,44.33,45.271,44.097,44.864,5528144,0
1999-11-19,44.932,45.405,44.396,44.665,3597536,0
1999-11-22,44.396,44.431,43.423,44.063,4525137,0
1999-11-23,44.063,44.264,42.778,43.015,5452013,0
1999-11-24,42.914,43.015,42.38,42.815,4537912,0
1999-11-26,43.521,43.521,42.548,42.548,1429368,0
1999-11-29,42.414,42.414,41.064,41.405,6264784,0
1999-11-30,41.239,42.646,41.206,41.573,7255728,0
1999-12-01,41.505,41.972,41.206,41.648,5482427,0
1999-12-02,41.972,42.646,40.898,42.548,5870455,0
1999-12-03,43.555,44.864,43.489,44.132,6919177,0
1999-12-06,44.132,44.132,41.64,42.448,5978263,0
1999-12-07,42.246,42.613,41.64,42.316,6663430,0
1999-12-08,42.183,42.316,41.372,41.824,5707757,0
1999-12-09,41.972,42.714,40.932,41.905,5685080,0
1999-12-10,42.847,42.847,42.039,42.48,5775608,0
1999-12-13,42.039,42.646,41.839,42.263,3063011,0
1999-12-14,42.007,42.007,40.932,41.206,4009864,0
1999-12-15,41.206,41.64,40.222,40.63,5502947,0
1999-12-16,40.997,40.997,39.722,40.364,4865472,0
1999-12-17,39.422,40.296,38.78,39.147,11978661,0
1999-12-20,39.488,39.789,38.879,38.879,7445782,0
1999-12-21,38.949,41.164,38.815,40.364,9430744,0
1999-12-22,40.364,40.697,39.824,40.296,4053600,0
1999-12-23,41.031,41.938,40.932,41.706,5204187,0
1999-12-27,41.706,42.613,41.164,41.164,4573550,0
1999-12-28,41.273,41.64,41.064,41.131,2703603,0
1999-12-29,41.539,42.071,41.405,41.739,2759931,0
1999-12-30,41.739,42.346,41.306,42.007,2299013,0
1999-12-31,41.972,42.183,41.806,41.806,1392291,0
2000-01-03,40.214,40.58,38.806,39.221,14421115,0
2000-01-04,38.238,38.549,37.454,38.339,14066199,0
2000-01-05,38.021,39.273,37.346,38.128,10456063,0
2000-01-06,37.972,39.488,37.763,38.655,10041759,0
2000-01-07,39.33,39.798,38.438,39.38,7885287,0
2000-01-10,39.38,39.689,38.704,38.704,5667444,0
2000-01-11,37.87,38.128,36.93,37.763,10085315,0
2000-01-12,37.713,38.339,37.602,38.021,8725057,0
2000-01-13,38.496,39.221,38.18,38.595,8301569,0
2000-01-14,40.006,40.997,39.38,40.006,11676660,0
2000-01-18,40.006,40.322,38.021,38.438,6355128,0
2000-01-19,39.122,40.789,39.122,40.106,18879118,0
2000-01-20,40.789,41.155,39.38,40.055,9323116,0
2000-01-21,40.006,40.055,39.33,39.488,6191896,0
2000-01-24,40.264,40.373,39.073,39.488,7749942,0
2000-01-25,39.488,40.997,39.488,40.373,9094726,0
2000-01-26,40.789,42.763,40.58,42.456,10062635,0
2000-01-27,42.971,44.123,42.504,43.654,9797713,0
2000-01-28,43.081,43.081,41.464,41.513,8998799,0
2000-01-31,41.573,44.123,41.573,43.654,8591153,0
2000-02-01,44.588,45.739,44.015,45.324,11579652,0
2000-02-02,44.907,45.582,44.015,44.588,8550298,0
2000-02-03,45.215,45.939,43.44,45.005,11038828,0
2000-02-04,44.641,45.105,44.123,44.221,6137360,0
2000-02-07,44.489,45.105,44.221,44.489,5620288,0
2000-02-08,45.473,46.623,45.473,46.049,7581306,0
2000-02-09,45.939,46.722,44.588,44.847,11780687,0
2000-02-10,45.005,45.324,44.015,45.005,8255496,0
2000-02-11,45.058,45.998,44.381,44.688,8461930,0
2000-02-14,44.539,45.166,42.763,42.763,7084753,0
2000-02-15,43.339,44.641,43.081,43.855,10757163,0
2000-02-16,43.855,44.489,42.763,43.024,5794864,0
2000-02-17,43.654,44.123,42.087,42.405,6858525,0
2000-02-18,42.246,42.504,40.373,40.471,9744260,0
2000-02-22,41.155,42.664,40.682,41.831,8481188,0
2000-02-23,41.881,42.873,41.414,41.881,5342768,0
2000-02-24,41.831,41.989,40.373,41.155,6239043,0
2000-02-25,41.464,42.605,40.524,41.047,5572414,0
2000-02-28,41.513,43.44,41.306,42.19,7260233,0
2000-02-29,42.039,43.855,42.039,43.081,7399354,0
2000-03-01,43.24,44.381,42.664,44.381,5838782,0
2000-03-02,43.547,43.914,43.182,43.599,4299986,0
2000-03-03,44.381,44.588,42.971,43.914,7176720,0
2000-03-06,44.907,45.68,44.539,45.166,6828826,0
2000-03-07,45.166,45.582,43.855,44.273,5479545,0
2000-03-08,43.706,44.072,42.557,42.763,6296461,0
2000-03-09,42.605,43.965,42.246,43.914,4774762,0
2000-03-10,43.289,44.123,42.087,42.605,6372767,0
2000-03-13,41.989,43.914,41.722,43.339,5667266,0
2000-03-14,43.547,43.805,42.504,42.763,4954919,0
2000-03-15,42.14,45.582,41.772,45.005,10632623,0
2000-03-16,45.939,48.916,45.582,48.757,18759434,0
2000-03-17,48.288,49.906,47.872,49.224,14265074,0
2000-03-20,48.705,48.965,45.739,46.83,9690084,0
2000-03-21,46.774,50.057,46.256,49.801,10013321,0
2000-03-22,49.073,49.847,48.022,49.541,10323604,0
2000-03-23,49.224,53.657,49.224,53.291,12516069,0
2000-03-24,52.506,54.541,51.933,52.041,11385279,0
2000-03-27,51.933,52.407,50.633,51.258,5793962,0
2000-03-28,50.738,51.831,50.422,50.999,8789668,0
2000-03-29,50.999,51.156,48.34,48.916,10904565,0
2000-03-30,48.39,49.123,46.516,47.09,9619357,0
2000-03-31,47.606,47.821,46.516,47.19,8164970,0
2000-04-03,47.606,50.324,47.508,50.057,10210035,0
2000-04-04,49.801,50.006,45.166,47.19,15164412,0
2000-04-05,45.839,47.297,45.839,46.99,8771668,0
2000-04-06,47.349,48.022,47.247,47.555,5823301,0
2000-04-07,48.022,48.022,46.774,46.99,5896191,0
2000-04-10,46.516,48.44,46.307,47.925,9436680,0
2000-04-11,47.349,47.821,46.256,46.774,9859261,0
2000-04-12,47.821,49.489,47.04,47.247,10958557,0
2000-04-13,46.774,47.19,45.839,45.939,8136175,0
2000-04-14,44.588,44.798,41.206,42.921,15699304,0
2000-04-17,42.14,43.24,40.789,42.763,10449044,0
2000-04-18,42.557,44.015,42.456,43.805,8198983,0
2000-04-19,43.914,44.072,41.155,42.456,10867129,0
2000-04-20,42.504,42.557,41.464,42.039,5448051,0
2000-04-24,41.356,41.573,40.471,40.682,9350112,0
2000-04-25,41.206,42.714,40.94,42.456,7591568,0
2000-04-26,42.824,42.824,41.464,41.573,6599723,0
2000-04-27,40.889,41.047,39.903,40.214,11156354,0
2000-04-28,40.373,40.63,39.013,39.221,10322522,0
2000-05-01,39.431,40.997,38.914,40.106,10126347,0
2000-05-02,40.162,41.881,39.903,41.414,10092155,0
2000-05-03,40.889,41.772,40.373,40.373,11183164,0
2000-05-04,40.889,41.047,39.638,39.848,7405649,0
2000-05-05,39.171,39.589,38.339,39.273,17403856,0
2000-05-08,38.964,39.798,38.806,39.171,6596299,0
2000-05-09,39.33,39.539,38.549,38.549,7652575,0
2000-05-10,38.438,38.438,37.405,37.405,7938199,0
2000-05-11,38.128,38.438,37.249,38.082,9422460,0
2000-05-12,37.602,39.638,37.038,38.964,14664261,0
2000-05-15,39.589,40.889,39.221,40.58,8042765,0
2000-05-16,41.671,41.722,40.106,40.373,9508848,0
2000-05-17,39.848,40.789,39.744,40.264,5220022,0
2000-05-18,40.106,41.573,40.106,40.889,6186673,0
2000-05-19,40.58,40.789,39.33,39.431,6136636,0
2000-05-22,39.848,39.848,38.339,39.273,4996851,0
2000-05-23,39.122,40.58,39.122,39.798,6249664,0
2000-05-24,39.431,39.956,38.339,38.964,10286346,0
2000-05-25,39.171,40.106,37.922,38.238,9264442,0
2000-05-26,38.288,38.755,37.763,38.339,7395752,0
2000-05-30,38.964,40.006,38.704,40.006,5036627,0
2000-05-31,39.689,40.997,39.689,40.63,5978982,0
2000-06-01,41.256,42.557,41.047,41.929,10534174,0
2000-06-02,44.798,44.798,43.497,43.914,10639458,0
2000-06-05,43.805,44.123,43.129,43.182,5867755,0
2000-06-06,43.182,43.182,41.623,41.881,6655330,0
2000-06-07,42.14,42.664,41.671,41.831,7080433,0
2000-06-08,42.246,42.246,40.997,41.623,4769543,0
2000-06-09,41.881,42.763,38.806,39.903,12352288,0
2000-06-12,40.264,40.58,39.33,39.638,6170298,0
2000-06-13,39.488,39.589,38.853,39.33,6778973,0
2000-06-14,39.903,41.098,39.38,40.837,7103773,0
2000-06-15,40.63,40.682,38.021,39.848,11892575,0
2000-06-16,38.128,38.288,35.996,37.089,19941216,0
2000-06-19,37.038,38.655,36.831,38.238,9275962,0
2000-06-20,39.171,39.638,38.755,39.122,6771415,0
2000-06-21,38.914,39.122,37.824,38.339,4870510,0
2000-06-22,38.549,38.595,37.554,37.824,3921795,0
2000-06-23,38.021,39.221,37.87,38.238,4394412,0
2000-06-26,37.972,39.539,37.972,38.806,3833486,0
2000-06-27,39.488,39.798,39.013,39.122,6174493,0
2000-06-28,39.273,39.956,38.082,38.391,5877296,0
2000-06-29,38.704,39.903,38.021,38.853,5614652,0
2000-06-30,38.914,39.38,37.249,37.602,8393237,0
2000-07-03,37.713,39.431,37.713,39.073,3294879,0
2000-07-05,39.798,40.837,38.914,39.221,6099863,0
2000-07-06,39.273,39.589,38.339,39.431,4196559,0
2000-07-07,39.638,41.671,39.638,41.155,7492999,0
2000-07-10,41.256,41.929,40.837,40.889,4071773,0
2000-07-11,41.414,42.664,40.94,41.671,5569538,0
2000-07-12,42.456,42.873,41.513,41.573,5436953,0
2000-07-13,42.19,42.557,41.623,41.722,5505465,0
2000-07-14,42.246,43.339,41.929,43.129,5438036,0
2000-07-17,44.174,44.174,42.557,42.763,6083068,0
2000-07-18,42.087,42.299,41.206,41.881,3927319,0
2000-07-19,41.929,42.299,41.206,41.671,5143835,0
2000-07-20,41.722,43.759,41.513,42.14,7339896,0
2000-07-21,43.547,44.174,42.405,43.339,6563243,0
2000-07-24,43.081,43.24,41.722,42.346,3878600,0
2000-07-25,42.405,42.504,41.831,42.087,3236089,0
2000-07-26,41.929,41.929,39.956,40.58,5584054,0
2000-07-27,40.58,41.414,39.744,40.997,4266749,0
2000-07-28,41.155,41.206,39.488,39.744,3456502,0
2000-07-31,40.264,40.94,39.638,40.94,4380258,0
2000-08-01,40.997,43.855,40.789,42.405,12666469,0
2000-08-02,42.664,43.024,41.671,42.246,8030406,0
2000-08-03,41.929,42.664,41.098,41.306,7096093,0
2000-08-04,42.605,43.339,41.623,43.081,10254432,0
2000-08-07,43.599,44.489,43.182,44.015,8307692,0
2000-08-08,44.221,44.273,43.24,43.965,4149647,0
2000-08-09,43.914,44.072,42.824,42.971,7565707,0
2000-08-10,42.971,43.706,42.504,42.605,5974243,0
2000-08-11,42.346,43.081,42.14,42.714,5389923,0
2000-08-14,43.339,43.547,42.346,43.339,5963324,0
2000-08-15,43.547,43.855,42.405,42.557,8682280,0
2000-08-16,42.087,42.557,41.155,41.414,6365868,0
2000-08-17,41.155,41.989,41.155,41.671,5416559,0
2000-08-18,41.772,42.087,41.306,41.722,4432331,0
2000-08-21,41.929,42.405,41.623,41.881,4202202,0
2000-08-22,42.246,43.965,41.929,43.339,8946968,0
2000-08-23,43.497,44.688,43.339,44.641,8240739,0
2000-08-24,43.855,45.105,43.547,43.759,5409120,0
2000-08-25,43.654,44.123,42.605,42.763,5695157,0
2000-08-28,42.714,43.805,42.714,43.289,6313078,0
2000-08-29,43.599,43.706,42.405,42.605,8423233,0
2000-08-30,43.129,44.273,42.971,43.759,10039178,0
2000-08-31,44.123,46.463,43.965,45.89,10139368,0
2000-09-01,46.573,46.672,45.324,46.256,6573325,0
2000-09-05,46.358,47.297,46.156,46.932,5820663,0
2000-09-06,47.04,47.872,45.79,45.998,8185188,0
2000-09-07,46.463,47.09,45.939,47.04,4194403,0
2000-09-08,46.722,47.925,46.623,47.508,5395077,0
2000-09-11,47.247,47.972,46.414,47.247,6262563,0
2000-09-12,47.455,47.606,42.714,43.388,8776348,0
2000-09-13,41.414,42.039,40.789,41.671,51095535,0
2000-09-14,42.714,42.714,41.047,41.098,24430297,0
2000-09-15,41.356,41.356,39.798,40.373,17784383,0
2000-09-18,40.373,40.373,38.288,38.288,18142057,0
2000-09-19,38.339,39.221,38.18,38.496,18767892,0
2000-09-20,38.438,38.655,37.506,38.238,14989596,0
2000-09-21,38.238,38.288,36.673,36.673,14598207,0
2000-09-22,36.772,39.073,36.62,38.806,20907930,0
2000-09-25,39.013,40.006,38.595,38.595,14050001,0
2000-09-26,38.914,39.38,37.602,37.87,9810490,0
2000-09-27,38.18,38.549,37.188,37.405,9453775,0
2000-09-28,37.249,38.655,37.089,38.496,11167989,0
2000-09-29,38.128,39.122,37.972,37.972,10290424,0
2000-10-02,38.339,39.013,38.082,39.013,8564695,0
2000-10-03,39.122,39.539,38.288,38.391,11689201,0
2000-10-04,38.391,38.655,37.602,37.713,7635663,0
2000-10-05,37.763,38.438,36.62,36.772,11025565,0
2000-10-06,36.831,37.249,34.539,35.471,16078693,0
2000-10-09,35.68,35.79,34.687,34.796,7798358,0
2000-10-10,34.796,35.163,33.288,33.755,14309529,0
2000-10-11,33.179,33.852,32.137,33.654,20260372,0
2000-10-12,33.179,33.288,30.998,31.305,17814261,0
2000-10-13,31.357,33.179,31.253,32.82,16970175,0
2000-10-16,33.238,33.654,32.041,32.714,10085374,0
2000-10-17,33.08,33.496,31.253,31.411,9981103,0
2000-10-18,27.711,31.57,26.769,30.52,35565049,0
2000-10-19,31.57,33.179,31.57,32.188,17974917,0
2000-10-20,31.988,32.556,31.57,31.77,9069948,0
2000-10-23,31.62,32.041,31.411,31.77,6287283,0
2000-10-24,31.62,33.339,31.57,33.129,12713380,0
2000-10-25,33.129,34.271,32.87,33.08,11105835,0
2000-10-26,33.654,33.852,32.137,33.08,12476774,0
2000-10-30,35.421,36.355,35.421,36.206,9460619,0
2000-10-31,37.089,38.021,36.515,37.665,15822167,0
2000-11-01,37.665,37.922,36.831,37.824,10545871,0
2000-11-02,37.824,38.496,37.554,37.665,7721809,0
2000-11-03,37.713,37.713,36.515,36.772,7054819,0
2000-11-06,37.138,37.824,36.878,37.665,5480989,0
2000-11-07,37.346,37.554,36.93,37.188,4921505,0
2000-11-08,37.188,37.188,35.79,36.047,6904362,0
2000-11-09,35.629,36.673,35.212,36.515,7566789,0
2000-11-10,36.097,36.878,35.421,35.421,5358006,0
2000-11-13,34.639,35.264,33.704,34.846,7249192,0
2000-11-14,35.421,35.736,34.539,35.212,7806519,0
2000-11-15,34.796,35.421,33.598,33.704,9959271,0
2000-11-16,33.805,34.539,33.546,33.805,8327368,0
2000-11-17,33.852,33.913,32.345,32.764,10029340,0
2000-11-20,32.87,33.02,31.57,31.927,8904370,0
2000-11-21,31.927,32.503,31.253,31.988,7441527,0
2000-11-22,31.721,31.77,30.63,30.998,7919060,0
2000-11-24,31.411,32.405,31.305,32.345,4601984,0
2000-11-27,32.605,33.238,32.405,32.556,12540246,0
2000-11-28,32.605,33.179,30.998,31.463,15799851,0
2000-11-29,30.938,31.927,30.789,31.411,11839058,0
2000-11-30,30.789,31.671,29.33,30.52,18564401,0
2000-12-01,30.736,31.988,30.678,30.887,11336443,0
2000-12-04,30.938,31.77,30.52,31.411,8181946,0
2000-12-05,31.988,34.271,31.514,34.171,16580105,0
2000-12-06,34.121,35.79,32.296,33.129,23729111,0
2000-12-07,32.605,33.438,31.721,32.405,11578815,0
2000-12-08,33.339,33.805,32.764,33.08,10092693,0
2000-12-11,33.288,35.264,33.129,35.163,10955737,0
2000-12-12,35.163,36.154,34.687,35.579,9410819,0
2000-12-13,36.355,36.987,36.097,36.831,12345031,0
2000-12-14,35.005,36.355,34.223,35.471,19344538,0
2000-12-15,34.746,36.355,34.639,36.355,13692570,0
2000-12-18,36.413,37.554,36.254,37.554,15923074,0
2000-12-19,37.038,38.021,36.355,37.089,15691506,0
2000-12-20,37.089,37.089,35.79,35.996,8222860,0
2000-12-21,35.939,37.87,35.939,37.405,10554271,0
2000-12-22,37.602,38.391,37.249,37.763,8517183,0
2000-12-26,37.763,38.288,37.405,37.87,5797862,0
2000-12-27,37.295,38.496,37.089,38.391,8941445,0
2000-12-28,38.238,39.221,38.021,38.853,7675855,0
2000-12-29,38.853,39.33,36.673,37.602,11586852,0
2001-01-02,36.93,37.089,35.84,36.413,9362590,0
2001-01-03,36.206,42.405,35.996,42.19,25560424,0
2001-01-04,42.921,45.005,42.346,43.339,31687529,0
2001-01-05,42.299,42.921,40.264,40.789,19456240,0
2001-01-08,40.837,41.772,40.264,41.047,11924366,0
2001-01-09,41.573,41.671,39.903,40.58,8740951,0
2001-01-10,41.256,43.081,40.789,42.456,13026661,0
2001-01-11,42.605,45.215,42.605,45.105,19290663,0
2001-01-12,45.005,45.058,43.654,44.431,10734725,0
2001-01-16,44.588,45.582,43.759,44.33,12608514,0
2001-01-17,44.123,45.058,43.44,44.174,12379106,0
2001-01-18,42.921,43.24,42.14,42.873,16276546,0
2001-01-19,42.299,43.081,41.513,42.14,12945195,0
2001-01-22,42.14,43.497,41.722,42.405,12696103,0
2001-01-23,41.772,43.388,41.772,43.081,10552112,0
2001-01-24,43.914,44.588,43.547,44.381,11178305,0
2001-01-25,44.174,44.907,43.129,44.221,10015180,0
2001-01-26,44.539,45.422,43.965,45.166,9560084,0
2001-01-29,45.166,46.672,45.166,45.939,11391759,0
2001-01-30,45.939,46.83,45.522,46.672,11341846,0
2001-01-31,47.09,47.765,45.422,45.839,15754856,0
2001-02-01,45.839,46.573,44.588,46.573,11007449,0
2001-02-02,45.839,46.098,45.262,45.522,8489109,0
2001-02-05,45.422,45.79,44.746,45.522,6327595,0
2001-02-06,45.005,45.372,43.339,43.547,9071029,0
2001-02-07,43.654,44.588,43.24,43.599,9585279,0
2001-02-08,43.599,44.221,42.921,43.081,6876037,0
2001-02-09,43.081,43.855,42.557,43.289,6587721,0
2001-02-12,43.759,44.273,43.081,43.805,6294717,0
2001-02-13,43.805,44.746,42.605,42.605,8800465,0
2001-02-14,43.129,43.24,42.405,42.664,8201027,0
2001-02-15,42.824,43.965,42.405,42.605,8888894,0
2001-02-16,41.989,43.339,41.881,43.339,8836579,0
2001-02-20,43.339,43.855,41.356,41.623,10888786,0
2001-02-21,40.789,41.772,39.171,39.488,11756148,0
2001-02-22,39.798,40.264,37.824,40.264,14876573,0
2001-02-23,39.221,40.214,38.496,39.221,11647325,0
2001-02-26,40.006,41.098,39.013,40.471,10519959,0
2001-02-27,40.789,41.464,39.073,39.689,14048682,0
2001-02-28,39.903,40.006,37.763,38.914,12520446,0
2001-03-01,38.021,38.549,37.295,38.438,12614513,0
2001-03-02,38.021,39.689,37.665,38.18,9070432,0
2001-03-05,38.238,39.122,37.763,38.964,7178043,0
2001-03-06,40.214,40.789,39.589,39.956,8212304,0
2001-03-07,40.322,41.929,39.744,41.881,8748752,0
2001-03-08,41.881,42.664,41.513,41.881,8468110,0
2001-03-09,41.356,41.513,39.848,40.789,7590306,0
2001-03-12,39.589,39.903,37.922,37.922,10257073,0
2001-03-13,38.964,39.848,38.021,39.488,8434392,0
2001-03-14,37.506,38.339,36.154,36.463,19443281,0
2001-03-15,37.405,38.288,37.295,37.713,10236193,0
2001-03-16,37.713,38.238,36.772,37.138,12855802,0
2001-03-19,37.004,37.63,35.587,37.63,11688719,0
2001-03-20,37.63,37.657,35.421,35.497,12254203,0
2001-03-21,35.665,35.949,33.378,33.502,14433350,0
2001-03-22,33.378,33.387,31.322,32.43,18810367,0
2001-03-23,33.588,34.923,33.179,34.764,12877404,0
2001-03-26,35.13,35.832,34.713,35.096,9982547,0
2001-03-27,35.096,36.171,34.254,36.137,14703195,0
2001-03-28,36.129,36.129,34.963,35.463,8701960,0
2001-03-29,35.671,36.047,35.021,35.84,8024767,0
2001-03-30,35.965,37.506,35.753,37.42,10154242,0
2001-04-02,37.089,37.84,36.381,37.171,10488883,0
2001-04-03,36.772,36.84,34.589,34.671,10834913,0
2001-04-04,34.504,34.796,32.679,33.747,13925941,0
2001-04-05,34.42,35.814,34.387,35.421,10335299,0
2001-04-06,34.671,34.88,32.921,33.663,11745948,0
2001-04-09,33.254,34.654,33.254,33.688,8852297,0
2001-04-10,34.504,36.097,34.363,36.09,9553485,0
2001-04-11,36.878,38.171,36.713,37.287,11876014,0
2001-04-12,36.878,38.128,36.673,37.814,8087758,0
2001-04-16,37.814,38.655,37.524,37.922,7651376,0
2001-04-17,37.548,38.32,37.314,37.814,6136100,0
2001-04-18,39.13,41.772,38.755,40.923,18254601,0
2001-04-19,40.837,41.247,40.172,40.672,13910220,0
2001-04-20,40.663,40.663,39.422,39.839,10152082,0
2001-04-23,39.964,40.172,38.956,39.422,6138139,0
2001-04-24,39.839,40.339,39.464,39.504,7366778,0
2001-04-25,39.597,39.673,38.356,39.573,9594639,0
2001-04-26,39.798,40.755,39.38,40.421,8346564,0
2001-04-27,41.229,41.73,40.88,41.547,7744844,0
2001-04-30,41.706,42.007,39.798,39.99,9284001,0
2001-05-01,40.414,40.612,39.629,40.612,9660150,0
2001-05-02,41.047,41.563,40.257,41.314,8102515,0
2001-05-03,40.507,40.955,40.264,40.837,8991598,0
2001-05-04,40.214,42.174,40.162,42.174,9866523,0
2001-05-07,40.88,41.623,40.516,41.005,12156779,0
2001-05-08,40.63,40.822,39.589,39.798,10363255,0
2001-05-09,39.38,39.681,39.171,39.38,7787921,0
2001-05-10,40.006,40.773,39.389,39.597,6966026,0
2001-05-11,39.604,39.839,38.631,38.704,6809811,0
2001-05-14,38.672,39.824,38.631,39.707,6562883,0
2001-05-15,39.504,39.947,39.188,39.406,6984986,0
2001-05-16,39.495,40.547,38.837,40.287,10972655,0
2001-05-17,40.055,40.612,39.887,40.162,9358629,0
2001-05-18,40.672,40.672,39.913,40.139,6592879,0
2001-05-21,40.405,41.256,39.753,41.197,8284174,0
2001-05-22,41.547,42.174,41.432,41.688,10396970,0
2001-05-23,41.505,41.513,40.33,40.773,7522275,0
2001-05-24,40.798,41.589,40.798,41.122,6394545,0
2001-05-25,41.047,41.405,40.507,40.588,4606666,0
2001-05-29,40.837,41.214,40.089,41.115,6469296,0
2001-05-30,41.115,41.589,40.33,40.524,6450335,0
2001-05-31,40.463,40.988,39.878,40.963,6912756,0
2001-06-01,41.047,41.047,40.339,40.747,7195797,0
2001-06-04,40.63,41.256,40.33,41.256,5099439,0
2001-06-05,41.256,41.597,40.421,40.421,8098556,0
2001-06-06,39.629,39.673,38.564,39.038,15174256,0
2001-06-07,38.339,38.412,37.098,38.03,14342883,0
2001-06-08,37.63,37.63,36.507,36.84,8804782,0
2001-06-11,36.878,37.304,36.682,36.823,7495999,0
2001-06-12,36.339,36.381,35.421,36.246,9736458,0
2001-06-13,36.547,37.188,36.047,36.588,8780427,0
2001-06-14,36.381,36.957,36.097,36.331,7961898,0
2001-06-15,36.588,37.548,36.129,37.42,18364269,0
2001-06-18,37.089,37.42,36.547,36.93,8515864,0
2001-06-19,37.42,37.84,36.797,37.106,6857921,0
2001-06-20,37.129,38.339,37.089,38.004,9167734,0
2001-06-21,38.09,39.362,37.69,39.273,8580294,0
2001-06-22,38.837,38.845,38.128,38.257,8751512,0
2001-06-25,38.339,38.631,37.548,38.188,5564018,0
2001-06-26,36.713,37.563,36.673,37.24,8136233,0
2001-06-27,36.84,37.381,36.673,36.69,7882945,0
2001-06-28,37.004,37.78,36.93,37.506,5864695,0
2001-06-29,37.295,37.498,36.673,37.063,7415847,0
2001-07-02,37.338,38.257,36.745,38.171,6132978,0
2001-07-03,38.128,38.347,37.789,38.047,3668987,0
2001-07-05,38.171,38.339,37.462,37.947,5254099,0
2001-07-06,37.737,37.737,36.588,37.098,6043832,0
2001-07-09,37.004,37.004,36.137,36.664,5869855,0
2001-07-10,36.254,36.296,34.963,35.014,10118726,0
2001-07-11,34.973,35.163,33.93,35.046,9879840,0
2001-07-12,35.379,36.104,35.138,35.454,8625288,0
2001-07-13,35.246,35.753,35.18,35.463,6873643,0
2001-07-16,35.753,35.832,34.089,34.339,8701357,0
2001-07-17,34.498,35.604,33.837,35.255,7722167,0
2001-07-18,34.171,36.322,33.963,36.322,12194930,0
2001-07-19,36.529,36.878,35.799,36.421,9736819,0
2001-07-20,36.215,36.547,35.799,36.171,4912984,0
2001-07-23,36.171,36.421,35.84,35.846,4945259,0
2001-07-24,35.638,36.122,35.463,35.572,6911197,0
2001-07-25,35.965,35.965,34.755,35.753,8924407,0
2001-07-26,35.587,36.246,35.212,36.038,6616636,0
2001-07-27,35.671,36.862,35.657,36.848,7265029,0
2001-07-30,36.763,36.763,36.296,36.515,7443209,0
2001-07-31,36.254,36.754,35.878,36.09,10109848,0
2001-08-01,36.004,36.547,35.84,36.254,10611264,0
2001-08-02,36.296,36.878,36.254,36.254,5927688,0
2001-08-03,36.262,36.463,35.87,36.104,7068736,0
2001-08-06,36.104,36.313,35.479,35.638,6024396,0
2001-08-07,35.522,35.863,35.264,35.648,5623172,0
2001-08-08,35.297,35.621,34.853,35.072,6580880,0
2001-08-09,35.046,35.122,34.348,34.923,6566004,0
2001-08-10,34.923,35.322,34.279,35.163,5623531,0
2001-08-13,34.846,35.322,34.631,35.104,4150608,0
2001-08-14,35.104,35.488,35.005,35.212,5530659,0
2001-08-15,35.064,35.297,35.014,35.13,5769910,0
2001-08-16,35.17,35.212,34.405,35.155,7598705,0
2001-08-17,34.88,34.954,34.188,34.547,5941365,0
2001-08-20,34.42,34.722,34.021,34.246,7004663,0
2001-08-21,34.089,34.547,33.671,33.68,8507583,0
2001-08-22,33.922,34.42,33.837,34.339,6364071,0
2001-08-23,34.096,34.339,33.837,33.938,5465508,0
2001-08-24,33.588,34.296,33.213,34.113,14253857,0
2001-08-27,33.987,34.589,33.788,34.254,6518851,0
2001-08-28,34.089,34.339,33.464,33.747,7723129,0
2001-08-29,33.688,33.688,32.854,32.979,7387532,0
2001-08-30,32.714,32.921,32.605,32.706,8867176,0
2001-08-31,32.597,33.339,32.597,32.839,5885693,0
2001-09-04,32.921,33.904,32.556,33.196,7652341,0
2001-09-05,33.339,33.339,31.746,31.961,12524286,0
2001-09-06,31.671,31.671,30.421,30.789,13524832,0
2001-09-07,30.004,31.004,29.971,30.838,10530873,0
2001-09-10,30.254,31.138,29.913,31.054,11108953,0
2001-09-17,29.169,29.856,28.337,29.378,24551721,0
2001-09-18,29.378,29.795,28.671,29.036,15799490,0
2001-09-19,29.169,29.586,27.513,28.43,16315659,0
2001-09-20,27.628,28.121,26.087,26.301,14976519,0
2001-09-21,24.378,26.547,24.204,25.687,23173582,0
2001-09-24,26.38,27.255,26.337,27.151,16170600,0
2001-09-25,27.128,28.029,26.777,27.711,13232674,0
2001-09-26,28.114,28.13,26.712,27.16,9982547,0
2001-09-27,27.09,27.837,26.42,27.605,7857028,0
2001-09-28,28.002,29.178,27.745,28.463,12350194,0
2001-10-01,28.586,28.861,28.002,28.337,10076013,0
2001-10-02,28.671,29.378,28.185,29.162,12111183,0
2001-10-03,28.77,29.404,28.586,28.893,18900477,0
2001-10-04,29.296,29.339,28.378,28.471,14228898,0
2001-10-05,28.753,28.788,27.555,27.845,10972053,0
2001-10-08,27.09,27.586,26.712,27.036,9371349,0
2001-10-09,26.838,27.669,26.729,27.46,9198807,0
2001-10-10,27.255,28.229,27.128,27.829,10215431,0
2001-10-11,27.963,28.713,27.452,27.853,12782851,0
2001-10-12,27.495,27.578,26.68,27.413,9906237,0
2001-10-15,26.753,28.211,26.547,27.963,10045059,0
2001-10-16,28.337,28.753,27.878,28.289,10634538,0
2001-10-17,29.586,30.212,28.815,28.838,17011927,0
2001-10-18,28.877,29.169,28.337,28.454,8347644,0
2001-10-19,28.463,28.479,27.504,28.229,8607649,0
2001-10-22,28.238,29.736,28.238,29.43,9067309,0
2001-10-23,29.921,30.338,29.603,29.804,9969110,0
2001-10-24,29.962,30.338,29.779,30.188,9240684,0
2001-10-25,30.128,31.262,29.671,31.235,9093584,0
2001-10-26,31.235,31.737,30.838,31.295,7927822,0
2001-10-29,30.921,31.155,29.713,29.761,9269123,0
2001-10-30,29.42,30.062,28.797,29.595,11114598,0
2001-10-31,30.013,30.304,29.378,29.471,7650178,0
2001-11-01,30.079,30.496,29.303,30.287,9814928,0
2001-11-02,30.079,30.403,29.839,30.036,7221714,0
2001-11-05,30.421,30.902,30.229,30.304,7933340,0
2001-11-06,30.511,31.587,30.364,31.286,11923532,0
2001-11-07,31.437,32.462,31.286,32.164,10566028,0
2001-11-08,32.212,33.038,32.173,32.338,8124596,0
2001-11-09,32.338,32.756,31.687,32.547,5409477,0
2001-11-12,32.305,32.503,31.046,32.338,6372590,0
2001-11-13,33.213,33.33,32.479,32.795,8384600,0
2001-11-14,33.254,33.339,32.296,33.047,6755817,0
2001-11-15,33.012,33.162,32.627,32.986,3557284,0
2001-11-16,32.964,32.964,32.345,32.847,6739020,0
2001-11-19,33.004,33.538,32.979,33.421,5709798,0
2001-11-20,33.213,33.321,32.738,32.839,6517649,0
2001-11-21,32.839,32.994,32.048,32.371,5885935,0
2001-11-23,32.173,32.829,32.173,32.829,3755138,0
2001-11-26,32.829,32.938,32.471,32.912,8178346,0
2001-11-27,33.047,33.588,32.722,33.171,9127900,0
2001-11-28,32.912,33.038,31.004,31.253,21664069,0
2001-11-29,31.173,31.746,30.421,31.721,14376117,0
2001-11-30,31.927,31.961,31.348,31.437,8669321,0
2001-12-03,30.753,30.902,30.113,30.463,13220556,0
2001-12-04,30.838,31.221,30.221,31.021,9814568,0
2001-12-05,31.419,32.93,31.361,32.52,11427273,0
2001-12-06,32.714,34.129,32.627,33.654,13049339,0
2001-12-07,33.546,33.546,33.09,33.145,6809930,0
2001-12-10,33.145,33.145,32.013,32.239,7950495,0
2001-12-11,32.305,32.88,31.89,32.086,7878388,0
2001-12-12,32.296,32.296,31.395,31.979,8123513,0
2001-12-13,31.173,31.587,30.671,30.911,10584505,0
2001-12-14,30.505,30.828,29.504,30.036,16866747,0
2001-12-17,30.088,30.921,29.848,30.589,9638793,0
2001-12-18,30.797,31.13,30.604,30.998,9677789,0
2001-12-19,31.004,32.462,30.713,31.671,12438740,0
2001-12-20,30.713,31.221,30.128,30.438,23104713,0
2001-12-21,30.438,30.486,29.187,29.795,21778412,0
2001-12-24,29.804,30.045,29.671,30.036,4209759,0
2001-12-26,30.036,30.63,30.004,30.262,6376546,0
2001-12-27,30.212,30.706,29.996,30.271,8023809,0
2001-12-28,30.463,30.696,30.295,30.463,7108691,0
2001-12-31,30.377,30.448,30.137,30.295,7566789,0
2002-01-02,30.413,30.413,29.736,30.295,9413340,0
2002-01-03,30.421,31.253,30.287,31.104,12399384,0
2002-01-04,31.687,32.589,31.687,32.503,12517687,0
2002-01-07,32.547,33.071,32.423,32.423,11337764,0
2002-01-08,32.503,32.547,31.905,32.173,9123583,0
2002-01-09,32.38,33.004,31.995,32.262,7426527,0
2002-01-10,32.004,32.662,31.97,32.62,8229943,0
2002-01-11,32.714,32.748,31.437,31.953,9333312,0
2002-01-14,31.378,31.504,30.879,31.095,8783548,0
2002-01-15,31.095,31.912,31.095,31.563,10050817,0
2002-01-16,31.253,31.262,30.088,30.171,17803941,0
2002-01-17,30.838,31.004,30.421,30.713,13801517,0
2002-01-18,30.128,30.421,29.586,29.929,13539951,0
2002-01-22,30.004,30.154,29.687,29.804,9387425,0
2002-01-23,29.462,30.295,29.162,29.795,10397930,0
2002-01-24,30.212,30.413,29.921,29.921,9170136,0
2002-01-25,29.546,30.021,28.964,29.162,16490117,0
2002-01-28,29.296,29.363,27.878,28.595,16457004,0
2002-01-29,28.387,28.877,26.42,26.712,21326550,0
2002-01-30,26.27,27.92,25.337,27.555,27409379,0
2002-01-31,27.596,28.423,27.52,28.378,14469470,0
2002-02-01,28.378,28.378,26.712,26.804,16444165,0
2002-02-04,26.813,26.964,25.462,25.469,15165135,0
2002-02-05,25.478,25.478,23.587,24.186,34346731,0
2002-02-06,24.393,25.044,24.086,24.536,23468983,0
2002-02-07,25.005,25.729,24.629,25.061,20505979,0
2002-02-08,25.205,26.169,25.205,25.937,18646951,0
2002-02-11,26.02,26.627,25.619,26.539,15541162,0
2002-02-12,26.337,26.413,25.877,26.246,9362469,0
2002-02-13,26.255,26.832,25.005,25.212,24288358,0
2002-02-14,25.005,25.663,24.503,25.178,20602687,0
2002-02-15,25.178,25.337,24.419,25.044,20011288,0
2002-02-19,24.419,24.795,24.129,24.195,16051936,0
2002-02-20,24.837,24.919,23.661,24.512,17204741,0
2002-02-21,24.403,25.129,24.086,24.286,11590330,0
2002-02-22,23.713,23.713,22.255,23.494,30903914,0
2002-02-25,23.171,24.212,23.129,24.169,13813752,0
2002-02-26,24.169,24.363,23.759,24.136,12032112,0
2002-02-27,24.328,24.629,23.752,24.136,12146577,0
2002-02-28,24.177,24.587,24.062,24.378,9666867,0
2002-03-01,24.671,24.795,24.212,24.72,11434833,0
2002-03-04,25.212,27.213,25.005,27.09,19590144,0
2002-03-05,27.105,28.238,26.929,27.098,20119756,0
2002-03-06,27.92,28.687,27.644,28.378,18051469,0
2002-03-07,28.713,29.045,28.088,28.378,14508703,0
2002-03-08,28.964,29.154,28.479,28.955,14063324,0
2002-03-11,29.586,30.413,29.195,30.254,19777318,0
2002-03-12,30.004,30.377,29.471,30.212,16001062,0
2002-03-13,30.004,30.295,29.12,29.48,12152698,0
2002-03-14,29.178,29.537,28.921,29.262,9678746,0
2002-03-15,29.271,30.062,29.045,30.013,13951499,0
2002-03-18,30.013,30.338,29.229,29.453,10360977,0
2002-03-19,29.795,30.079,29.638,30.079,9134019,0
2002-03-20,29.753,29.761,29.296,29.33,10054418,0
2002-03-21,29.33,29.386,28.502,28.997,8609931,0
2002-03-22,29.003,29.62,28.753,29.339,8610891,0
2002-03-25,29.339,30.104,29.13,29.13,10037018,0
2002-03-26,29.339,30.072,29.253,29.296,11734432,0
2002-03-27,29.339,29.996,29.296,29.586,7848394,0
2002-03-28,29.878,30.188,29.386,29.713,7708968,0
2002-04-01,29.713,29.962,29.169,29.68,5505465,0
2002-04-02,29.489,29.753,29.339,29.43,6151339,0
2002-04-03,29.33,29.471,28.823,29.178,7165684,0
2002-04-04,29.045,29.339,28.437,28.705,8189984,0
2002-04-05,28.854,29.395,28.854,29.053,7198436,0
2002-04-08,28.788,29.33,28.546,29.154,6881440,0
2002-04-09,29.169,29.546,29.045,29.33,6644230,0
2002-04-10,29.33,29.497,28.753,29.204,11578815,0
2002-04-11,29.003,29.154,27.586,27.888,14523820,0
2002-04-12,28.088,28.637,28.002,28.571,7883787,0
2002-04-15,29.586,29.671,28.546,28.671,13284026,0
2002-04-16,29.13,29.586,28.613,29.489,17136473,0
2002-04-17,29.962,31.322,29.804,31.062,23223259,0
2002-04-18,30.847,31.395,30.312,31.054,12195053,0
2002-04-19,31.253,31.629,31.087,31.472,8011687,0
2002-04-22,31.062,31.163,30.355,30.505,9639032,0
2002-04-23,30.57,30.713,30.171,30.505,8850259,0
2002-04-24,30.589,30.589,29.894,29.913,8824461,0
2002-04-25,29.504,29.628,28.662,29.195,13110050,0
2002-04-26,29.795,29.878,28.981,29.162,9029752,0
2002-04-29,29.504,29.546,28.337,28.621,10281427,0
2002-04-30,28.921,29.962,28.629,29.253,11869405,0
2002-05-01,29.537,29.878,28.671,29.586,7851392,0
2002-05-02,29.586,30.237,29.579,30.212,9215010,0
2002-05-03,30.254,30.346,29.187,29.736,8530743,0
2002-05-06,29.962,29.962,28.538,28.671,7584545,0
2002-05-07,29.12,29.62,28.861,28.861,10407170,0
2002-05-08,30.421,30.962,30.004,30.762,12237524,0
2002-05-09,30.212,30.486,29.586,29.812,9847444,0
2002-05-10,29.953,30.004,29.169,29.237,6565042,0
2002-05-13,29.462,30.371,29.253,30.287,6972271,0
2002-05-14,30.753,31.446,30.611,31.33,10083809,0
2002-05-15,31.037,31.62,30.753,30.805,10458284,0
2002-05-16,30.879,31.671,30.696,31.53,6957511,0
2002-05-17,31.671,32.296,31.339,31.753,8918528,0
2002-05-20,31.504,31.612,31.071,31.221,4978133,0
2002-05-21,31.605,32.212,31.087,31.27,7547590,0
2002-05-22,31.27,31.411,30.706,31.305,6240486,0
2002-05-23,31.305,32.221,31.286,31.979,7396774,0
2002-05-24,31.671,32.262,31.262,31.504,5934287,0
2002-05-28,31.463,31.587,30.797,31.004,5867937,0
2002-05-29,30.921,31.253,30.589,30.812,6413022,0
2002-05-30,30.421,30.653,29.212,30.013,11197142,0
2002-05-31,30.013,30.63,29.894,29.962,9315555,0
2002-06-03,30.004,30.212,28.815,28.886,8774788,0
2002-06-04,29.097,29.713,28.405,28.877,11260734,0
2002-06-05,28.877,29.296,28.519,28.921,8604530,0
2002-06-06,29.062,29.088,27.837,28.079,8880613,0
2002-06-07,27.293,28.328,27.09,28.079,11102116,0
2002-06-10,28.045,28.423,27.652,28.238,6628394,0
2002-06-11,28.319,28.823,27.328,27.445,7818275,0
2002-06-12,27.38,27.763,26.444,27.644,11492904,0
2002-06-13,27.605,27.878,27.09,27.222,7248229,0
2002-06-14,26.964,27.913,26.044,27.504,11753271,0
2002-06-17,28.002,29.579,27.979,29.572,12292360,0
2002-06-18,29.572,29.744,28.989,29.187,9016076,0
2002-06-19,28.921,29.296,28.546,28.846,7601226,0
2002-06-20,28.838,28.838,27.513,27.82,10234511,0
2002-06-21,27.338,28.045,27.328,27.495,14822460,0
2002-06-24,26.877,28.255,26.38,27.652,12052388,0
2002-06-25,27.754,28.629,27.255,27.445,8235701,0
2002-06-26,25.626,26.654,25.129,26.246,22949812,0
2002-06-27,26.712,27.504,26.169,27.271,11621290,0
2002-06-28,27.213,28.272,27.128,28.272,9363310,0
2002-07-01,27.994,28.07,26.127,26.136,12112862,0
2002-07-02,25.855,26.286,25.005,26.028,14613569,0
2002-07-03,25.594,25.962,25.005,25.795,10676655,0
2002-07-05,26.255,27.255,25.962,27.16,5534142,0
2002-07-08,27.16,27.46,26.503,26.904,9101621,0
2002-07-09,26.886,27.293,26.044,26.063,8494147,0
2002-07-10,26.337,26.462,25.052,25.129,10627220,0
2002-07-11,25.005,25.751,24.378,25.478,13905303,0
2002-07-12,25.626,25.795,24.736,25.178,9030830,0
2002-07-15,24.671,25.077,23.704,25.069,13867746,0
2002-07-16,24.086,24.612,22.668,23.752,17766147,0
2002-07-17,24.177,24.878,22.944,23.453,19187597,0
2002-07-18,23.005,23.503,22.43,22.668,11746551,0
2002-07-19,22.129,22.668,21.545,21.755,14722992,0
2002-07-22,21.634,22.21,20.353,20.437,20044399,0
2002-07-23,19.71,20.02,16.503,16.736,53831648,0
2002-07-24,15.844,19.753,15.184,19.419,56110026,0
2002-07-25,19.795,21.253,17.502,18.627,39776724,0
2002-07-26,19.335,19.419,17.544,18.543,21648589,0
2002-07-29,19.795,21.02,19.38,20.918,22021976,0
2002-07-30,20.504,21.253,19.836,20.745,19216036,0
2002-07-31,20.669,20.918,20.096,20.801,16434083,0
2002-08-01,20.801,21.068,20.211,20.854,15031232,0
2002-08-02,20.445,20.753,19.404,19.879,16132566,0
2002-08-05,19.069,19.504,18.418,18.627,17374159,0
2002-08-06,19.587,20.526,19.38,19.71,17398035,0
2002-08-07,20.353,20.462,19.317,20.035,12751297,0
2002-08-08,21.085,22.004,20.688,21.987,20391753,0
2002-08-09,21.337,22.335,21.06,21.961,14407794,0
2002-08-12,21.502,21.51,20.846,21.219,11624766,0
2002-08-13,20.792,21.485,20.252,20.335,12999542,0
2002-08-14,20.335,20.953,19.476,20.953,18081706,0
2002-08-15,20.934,21.42,20.096,20.66,15762175,0
2002-08-16,20.66,20.885,20.428,20.72,11544616,0
2002-08-19,20.819,22.796,20.702,22.677,15642670,0
2002-08-20,22.509,22.594,21.919,22.121,11301528,0
2002-08-21,22.086,22.509,21.65,22.403,10880747,0
2002-08-22,22.004,22.461,21.387,22.246,14286973,0
2002-08-23,21.919,22.027,21.17,21.427,10900422,0
2002-08-26,21.462,22.296,21.379,22.077,10338060,0
2002-08-27,22.502,22.844,21.836,22.296,11496501,0
2002-08-28,22.004,22.296,21.704,21.904,9577842,0
2002-08-29,21.589,22.326,21.387,22.168,8204625,0
2002-08-30,21.878,22.703,21.755,22.004,9110146,0
2002-09-03,21.379,21.387,20.627,20.627,12929113,0
2002-09-04,20.636,21.462,20.211,21.162,11913330,0
2002-09-05,20.526,20.785,19.993,20.086,12932112,0
2002-09-06,20.872,20.943,19.919,19.929,12621110,0
2002-09-09,19.335,19.919,18.401,19.661,28062933,0
2002-09-10,19.919,19.944,18.953,19.294,13395852,0
2002-09-11,20.012,20.012,19.086,19.153,8324247,0
2002-09-12,19.069,19.086,18.219,18.344,13997570,0
2002-09-13,18.344,18.751,18.129,18.369,12988505,0
2002-09-16,18.004,18.251,17.719,18.095,11813258,0
2002-09-17,18.502,18.67,17.786,17.962,11819622,0
2002-09-18,15.886,17.159,15.669,17.034,55186747,0
2002-09-19,16.669,16.952,16.254,16.561,22374486,0
2002-09-20,16.769,17.087,16.586,16.819,19889142,0
2002-09-23,16.301,16.503,15.844,16.044,16550352,0
2002-09-24,16.053,16.085,15.418,15.537,22550267,0
2002-09-25,15.859,16.085,15.269,15.744,19527151,0
2002-09-26,15.744,16.434,15.669,16.062,19751282,0
2002-09-27,16.062,16.46,15.219,15.285,16900704,0
2002-09-30,15.293,16.254,14.886,15.827,23801938,0
2002-10-01,15.961,16.751,15.653,16.452,19019138,0
2002-10-02,15.952,16.494,15.085,15.21,18137017,0
2002-10-03,15.219,15.552,14.668,14.685,25351413,0
2002-10-04,14.693,15.112,13.784,13.784,25801833,0
2002-10-07,13.792,14.376,13.462,13.977,23773867,0
2002-10-08,14.376,14.511,13.203,13.835,27630988,0
2002-10-09,13.378,13.844,12.717,12.878,32797377,0
2002-10-10,12.886,13.627,12.785,13.293,26923921,0
2002-10-11,13.702,14.878,13.668,14.326,22816753,0
2002-10-14,14.178,14.611,14.002,14.067,12282638,0
2002-10-15,15.254,15.601,15.011,15.511,23927925,0
2002-10-16,15.128,15.402,15.003,15.245,18289517,0
2002-10-17,16.336,16.46,15.435,15.661,16464801,0
2002-10-18,15.653,16.245,15.245,15.811,12626633,0
2002-10-21,15.569,17.202,15.46,16.893,22111967,0
2002-10-22,16.652,16.977,16.519,16.595,13379172,0
2002-10-23,16.419,16.553,15.76,16.477,15972027,0
2002-10-24,16.869,17.403,16.377,16.419,18699264,0
2002-10-25,16.269,17.003,16.262,16.977,11791668,0
2002-10-28,17.502,18.012,17.46,17.71,18558163,0
2002-10-29,17.335,17.502,16.586,17.051,15890557,0
2002-10-30,17.087,17.671,16.952,17.544,11962161,0
2002-10-31,17.544,17.652,17.019,17.293,11279215,0
2002-11-01,17.293,18.154,17.095,17.936,10963775,0
2002-11-04,18.627,19.22,18.335,18.344,16257830,0
2002-11-05,18.185,18.828,18.161,18.729,13081253,0
2002-11-06,19.128,19.153,17.702,18.388,20432673,0
2002-11-07,17.671,17.761,16.678,17.168,23634444,0
2002-11-08,17.168,17.611,16.669,16.837,15512370,0
2002-11-11,16.852,17.335,16.669,17.019,9799931,0
2002-11-12,16.927,17.419,16.918,17.121,11190065,0
2002-11-13,17.087,17.585,16.751,17.46,12222526,0
2002-11-14,17.853,18.295,17.853,18.269,12715179,0
2002-11-15,18.277,18.635,17.886,18.409,13429207,0
2002-11-18,18.536,18.67,18.086,18.244,11981961,0
2002-11-19,18.051,18.418,18.027,18.295,9847444,0
2002-11-20,18.587,19.836,18.459,19.769,23661919,0
2002-11-21,20.043,20.745,19.803,20.745,24691739,0
2002-11-22,20.261,21.068,20.261,20.828,17583651,0
2002-11-25,20.837,21.02,20.428,20.792,12123899,0
2002-11-26,20.753,20.801,20.086,20.162,11103676,0
2002-11-27,20.462,21.004,20.335,20.995,14080720,0
2002-11-29,21.17,21.42,20.927,20.978,5564256,0
2002-12-02,21.659,21.783,20.669,21.02,14865174,0
2002-12-03,20.918,20.927,20.335,20.511,15106943,0
2002-12-04,20.518,21.004,20.043,20.587,11038166,0
2002-12-05,20.587,20.595,19.618,19.678,13672531,0
2002-12-06,19.137,20.587,19.005,20.361,15625992,0
2002-12-09,19.887,20.002,19.253,19.387,11296252,0
2002-12-10,19.395,20.168,19.395,20.127,10757404,0
2002-12-11,19.887,20.252,19.753,20.078,8160471,0
2002-12-12,20.078,20.627,19.894,20.127,10074456,0
2002-12-13,19.963,20.043,19.595,19.687,9860284,0
2002-12-16,19.836,20.695,19.628,20.669,9531766,0
2002-12-17,20.669,21.329,20.553,20.854,13722691,0
2002-12-18,20.377,20.487,19.919,20.002,16209235,0
2002-12-19,20.012,20.162,19.052,19.444,16158125,0
2002-12-20,19.836,20.729,19.719,20.729,18185732,0
2002-12-23,20.335,20.828,20.252,20.595,11141352,0
2002-12-24,20.504,20.511,20.028,20.168,4526277,0
2002-12-26,20.168,20.736,20.162,20.377,7005148,0
2002-12-27,20.377,20.385,19.728,19.836,8663085,0
2002-12-30,20.012,20.086,19.678,19.993,8866459,0
2002-12-31,19.993,20.127,19.745,20.002,7457602,0
2003-01-02,21.047,21.253,20.669,21.204,20083397,0
2003-01-03,21.253,21.659,21.004,21.619,14880290,0
2003-01-06,21.668,23.42,21.634,23.321,27512565,0
2003-01-07,23.321,23.58,23.018,23.203,21281555,0
2003-01-08,22.711,22.711,22.095,22.31,19026457,0
2003-01-09,22.378,22.83,22.378,22.754,13444925,0
2003-01-10,22.378,23.077,22.296,22.577,10481081,0
2003-01-13,22.836,23.077,22.677,22.736,11147230,0
2003-01-14,22.921,23.129,22.621,22.996,9858962,0
2003-01-15,22.962,23.037,22.352,22.571,9776055,0
2003-01-16,22.571,22.77,22.095,22.319,9280161,0
2003-01-17,21.961,22.369,21.695,21.827,11769831,0
2003-01-21,22.105,22.168,21.06,21.187,12395184,0
2003-01-22,21.187,21.187,20.504,20.587,19102530,0
2003-01-23,20.918,21.054,20.419,20.943,9476212,0
2003-01-24,20.711,20.943,19.636,19.843,14049524,0
2003-01-27,19.795,20.086,19.22,19.412,10285629,0
2003-01-28,19.67,19.963,19.371,19.595,12548645,0
2003-01-29,19.335,19.719,18.97,19.587,11984840,0
2003-01-30,19.587,19.879,19.027,19.202,10815597,0
2003-01-31,18.961,19.579,18.918,19.452,11471668,0
2003-02-03,19.587,19.894,19.452,19.652,9398343,0
2003-02-04,19.661,19.661,18.961,19.211,9740899,0
2003-02-05,19.38,19.745,18.986,19.119,10096171,0
2003-02-06,18.892,18.943,18.502,18.595,10586187,0
2003-02-07,18.837,18.872,18.169,18.32,11431952,0
2003-02-10,18.335,18.587,18.138,18.418,10895626,0
2003-02-11,18.712,18.712,18.286,18.335,15096864,0
2003-02-12,18.335,18.519,17.928,17.928,11476228,0
2003-02-13,17.918,17.945,17.386,17.744,13045137,0
2003-02-14,17.753,18.295,17.643,18.211,10655775,0
2003-02-18,18.401,19.052,18.392,18.751,11059282,0
2003-02-19,18.751,18.88,18.587,18.751,9693623,0
2003-02-20,18.837,19.005,18.653,18.909,8566855,0
2003-02-21,18.828,19.253,18.627,19.069,10246629,0
2003-02-24,19.077,19.077,18.494,18.587,9233610,0
2003-02-25,18.335,18.794,18.103,18.794,12783691,0
2003-02-26,18.627,18.837,18.418,18.619,7914505,0
2003-02-27,18.67,19.169,18.511,18.886,10434767,0
2003-02-28,18.872,19.169,18.759,18.901,9174095,0
2003-03-03,19.294,19.444,18.886,19.043,9698544,0
2003-03-04,19.043,19.086,18.67,18.67,9216568,0
2003-03-05,18.677,19.013,18.627,19.013,9201572,0
2003-03-06,18.685,18.776,18.304,18.335,12734617,0
2003-03-07,18.077,19.005,17.978,18.578,11113397,0
2003-03-10,18.227,18.494,17.796,17.869,10300746,0
2003-03-11,17.962,18.169,17.228,17.293,15081144,0
2003-03-12,17.087,17.502,16.778,17.293,19622659,0
2003-03-13,17.71,18.146,17.56,18.103,15583636,0
2003-03-14,18.146,18.418,17.636,17.719,16616578,0
2003-03-17,17.71,18.892,17.511,18.802,18320713,0
2003-03-18,19.069,19.169,18.712,19.013,10978292,0
2003-03-19,19.043,19.459,18.918,19.444,13676615,0
2003-03-20,18.986,19.719,18.961,19.61,12836127,0
2003-03-21,19.91,20.753,19.803,20.544,22091089,0
2003-03-24,19.795,20.035,19.546,19.694,13155281,0
2003-03-25,19.643,20.385,19.643,20.119,11275252,0
2003-03-26,19.919,20.243,19.902,20.145,7752524,0
2003-03-27,20.012,20.353,19.737,20.103,9051351,0
2003-03-28,20.103,20.495,19.902,20.377,9282799,0
2003-03-31,19.795,20.086,19.71,19.761,11031326,0
2003-04-01,20.127,20.335,19.795,20.194,11625125,0
2003-04-02,20.669,21.102,20.518,20.927,16658816,0
2003-04-03,21.17,21.245,20.753,20.785,12359912,0
2003-04-04,21.121,21.379,20.91,21.319,12111183,0
2003-04-07,22.053,22.28,21.337,21.369,15352311,0
2003-04-08,21.545,21.755,21.212,21.659,10738205,0
2003-04-09,21.713,22.011,21.319,21.445,12164573,0
2003-04-10,21.445,21.589,21.179,21.436,8657923,0
2003-04-11,21.668,21.887,21.187,21.329,9595239,0
2003-04-14,21.65,22.168,21.571,22.121,12110581,0
2003-04-15,22.095,22.836,21.904,22.395,15996501,0
2003-04-16,22.954,23.086,21.878,22.086,22361534,0
2003-04-17,22.086,22.894,22.086,22.761,13263147,0
2003-04-21,22.761,23.121,22.637,22.877,10004142,0
2003-04-22,22.77,24.004,22.645,23.901,16688811,0
2003-04-23,23.961,24.745,23.877,24.536,18127417,0
2003-04-24,23.946,24.043,23.595,23.804,14566176,0
2003-04-25,23.961,23.97,23.044,23.304,13559029,0
2003-04-28,23.337,24.094,23.337,24.011,11379760,0
2003-04-29,23.91,24.378,23.864,24.286,14690476,0
2003-04-30,24.286,24.712,24.011,24.461,17695717,0
2003-05-01,24.461,24.636,23.91,24.403,12312036,0
2003-05-02,24.295,25.044,24.245,24.886,12760176,0
2003-05-05,25.005,25.795,25.005,25.303,16791399,0
2003-05-06,25.212,25.877,24.978,25.594,14647764,0
2003-05-07,25.379,25.829,25.138,25.687,12864080,0
2003-05-08,25.379,25.444,24.854,24.969,13066375,0
2003-05-09,25.069,25.155,24.653,25.069,10583186,0
2003-05-12,25.069,25.829,24.811,25.786,10560871,0
2003-05-13,25.786,25.877,25.303,25.602,8971921,0
2003-05-14,25.61,25.814,25.236,25.411,9017157,0
2003-05-15,25.672,26.127,25.645,25.869,12776735,0
2003-05-16,25.869,26.255,25.751,26.044,11127673,0
2003-05-19,26.044,26.044,25.195,25.353,9967307,0
2003-05-20,25.353,25.663,25.044,25.362,10424687,0
2003-05-21,25.362,25.462,24.945,25.462,10065936,0
2003-05-22,25.337,25.578,25.228,25.411,10380895,0
2003-05-23,25.462,25.847,25.312,25.751,6903517,0
2003-05-27,25.585,26.786,25.421,26.712,13467962,0
2003-05-28,26.838,27.364,26.729,27.128,14423393,0
2003-05-29,27.293,27.413,26.832,26.895,11456426,0
2003-05-30,27.16,27.563,27.019,27.387,12852442,0
2003-06-02,27.794,28.823,27.772,28.272,16002382,0
2003-06-03,28.272,28.653,28.121,28.185,13897021,0
2003-06-04,28.045,28.972,27.837,28.912,15803689,0
2003-06-05,28.912,29.412,28.68,29.253,12455176,0
2003-06-06,29.812,30.438,29.178,29.28,14201304,0
2003-06-09,28.838,28.989,28.002,28.137,12327396,0
2003-06-10,28.337,28.621,28.229,28.405,13053413,0
2003-06-11,28.586,28.997,28.263,28.788,11101277,0
2003-06-12,29.162,29.271,28.528,28.921,11557458,0
2003-06-13,29.045,29.212,28.621,28.921,8094716,0
2003-06-16,29.13,29.962,29.045,29.962,11299730,0
2003-06-17,29.996,30.171,29.696,30.079,11417075,0
2003-06-18,29.671,29.862,29.003,29.229,13602462,0
2003-06-19,29.378,29.42,28.378,28.713,13047895,0
2003-06-20,29.045,29.312,28.823,29.003,18947751,0
2003-06-23,28.797,28.964,28.01,28.211,11835580,0
2003-06-24,28.13,28.695,27.92,28.586,9882000,0
2003-06-25,28.586,29.019,28.161,28.328,10772402,0
2003-06-26,28.328,28.671,27.92,28.671,7576989,0
2003-06-27,28.671,28.705,28.169,28.255,8007731,0
2003-06-30,28.546,28.727,28.037,28.486,9393184,0
2003-07-01,28.203,28.511,27.546,28.511,12522728,0
2003-07-02,28.538,28.761,28.369,28.646,8789547,0
2003-07-03,28.621,28.621,28.088,28.446,5251220,0
2003-07-07,28.736,29.37,28.671,29.229,11597292,0
2003-07-08,29.229,29.537,29.088,29.504,7397611,0
2003-07-09,29.572,30.104,29.504,29.722,11566813,0
2003-07-10,29.546,29.696,28.938,29.178,9145776,0
2003-07-11,29.346,29.971,29.321,29.804,8367202,0
2003-07-14,30.403,31.305,29.821,31.087,14503663,0
2003-07-15,31.286,31.57,30.847,31.078,13861870,0
2003-07-16,31.89,31.89,30.004,30.212,17316688,0
2003-07-17,30.212,30.212,29.019,29.204,14050965,0
2003-07-18,29.363,29.586,29.045,29.445,9114942,0
2003-07-21,29.253,29.262,27.92,28.695,14210904,0
2003-07-22,28.753,29.221,28.554,29.12,11439871,0
2003-07-23,29.253,29.28,28.838,29.053,9315437,0
2003-07-24,29.462,29.471,28.77,28.823,10313823,0
2003-07-25,28.964,29.572,28.727,29.563,10429604,0
2003-07-28,29.563,29.856,29.303,29.579,9859922,0
2003-07-29,29.655,29.663,28.964,29.37,10965934,0
2003-07-30,29.586,29.655,29.195,29.221,7031541,0
2003-07-31,29.713,29.848,29.154,29.212,10512276,0
2003-08-01,29.237,29.244,27.696,27.803,24522924,0
2003-08-04,27.803,28.169,27.002,28.114,18888837,0
2003-08-05,28.045,28.088,27.276,27.302,14763907,0
2003-08-06,27.504,27.729,27.09,27.495,14676320,0
2003-08-07,27.302,27.57,27.105,27.479,11016091,0
2003-08-08,27.688,27.704,27.222,27.495,7573509,0
2003-08-11,27.495,28.07,27.452,27.688,8377401,0
2003-08-12,27.897,28.153,27.754,28.037,10221796,0
2003-08-13,28.037,28.195,27.614,27.862,8058124,0
2003-08-14,27.862,28.295,27.679,28.255,8390481,0
2003-08-15,28.337,28.337,27.905,28.053,4250191,0
2003-08-18,28.423,28.423,28.053,28.378,8549819,0
2003-08-19,28.463,28.68,28.195,28.494,9867601,0
2003-08-20,28.902,29.195,28.378,29.026,11181547,0
2003-08-21,29.212,29.528,28.653,28.838,10409330,0
2003-08-22,29.026,29.296,28.185,28.272,9756379,0
2003-08-25,28.105,28.238,27.729,28.121,7347217,0
2003-08-26,27.92,28.806,27.504,27.82,11807144,0
2003-08-27,27.628,27.837,27.555,27.721,7107610,0
2003-08-28,27.721,28.396,27.605,28.263,6719105,0
2003-08-29,28.304,28.586,28.153,28.519,7034298,0
2003-09-02,28.687,29.195,28.405,28.921,10096530,0
2003-09-03,28.921,29.204,28.797,29.053,8972882,0
2003-09-04,29.062,29.13,28.815,28.902,7504517,0
2003-09-05,28.695,28.912,28.471,28.494,8102399,0
2003-09-08,28.621,29.003,28.554,28.877,6897159,0
2003-09-09,28.753,28.886,28.511,28.554,6308518,0
2003-09-10,28.272,28.564,27.637,27.82,11789025,0
2003-09-11,28.13,28.463,27.937,28.07,8059923,0
2003-09-12,27.937,28.446,27.869,28.337,7500559,0
2003-09-15,28.337,28.511,28.105,28.312,6069030,0
2003-09-16,28.246,28.902,28.229,28.838,8215186,0
2003-09-17,28.838,29.036,28.77,28.886,9229766,0
2003-09-18,29.062,29.894,28.854,29.788,17700036,0
2003-09-19,29.586,29.839,29.262,29.579,14652081,0
2003-09-22,29.178,29.221,28.806,29.162,11036243,0
2003-09-23,29.162,29.554,28.846,29.546,10299062,0
2003-09-24,29.586,29.795,28.997,29.062,13732765,0
2003-09-25,29.169,29.37,28.705,28.736,10416890,0
2003-09-26,28.77,28.929,28.289,28.494,12400107,0
2003-09-29,28.671,29.003,28.437,28.877,7776761,0
2003-09-30,28.838,28.921,28.22,28.613,11482465,0
2003-10-01,28.921,29.572,28.806,29.489,13457043,0
2003-10-02,29.296,29.378,28.989,29.187,8793623,0
2003-10-03,29.736,29.821,29.169,29.312,13223312,0
2003-10-06,29.339,29.761,29.271,29.628,8968562,0
2003-10-07,29.628,30.137,29.312,30.079,13612541,0
2003-10-08,30.171,30.179,29.638,29.68,10945658,0
2003-10-09,30.045,30.128,29.579,29.753,10964135,0
2003-10-10,29.753,29.87,29.528,29.603,6778014,0
2003-10-13,29.638,30.395,29.638,30.371,9100063,0
2003-10-14,30.421,30.653,30.128,30.653,8686359,0
2003-10-15,30.789,30.82,30.221,30.505,8916128,0
2003-10-16,30.463,30.828,30.421,30.706,8280213,0
2003-10-17,30.52,30.77,30.137,30.287,7070893,0
2003-10-20,30.128,30.505,29.981,30.505,8882892,0
2003-10-21,30.505,30.753,30.295,30.562,9029637,0
2003-10-22,29.253,29.512,28.912,29.154,23272690,0
2003-10-23,28.921,29.504,28.921,29.169,12033193,0
2003-10-24,29.169,29.187,28.861,28.981,9144337,0
2003-10-27,29.378,29.404,28.997,29.13,11791668,0
2003-10-28,29.169,29.744,29.162,29.628,14091877,0
2003-10-29,29.628,30.045,29.471,29.945,9128739,0
2003-10-30,30.128,30.171,29.788,29.87,8213145,0
2003-10-31,29.87,30.145,29.848,29.921,7544116,0
2003-11-03,30.188,30.63,30.054,30.597,9767678,0
2003-11-04,30.254,30.637,30.245,30.505,7781552,0
2003-11-05,30.47,30.621,30.254,30.448,7093813,0
2003-11-06,30.455,30.455,30.095,30.262,10858067,0
2003-11-07,30.287,30.403,30.021,30.036,7616101,0
2003-11-10,30.013,30.088,29.713,29.913,5566417,0
2003-11-11,29.628,30.145,29.612,30.036,4947178,0
2003-11-12,30.088,30.229,29.804,29.913,8568173,0
2003-11-13,29.848,30.004,29.68,29.886,5472709,0
2003-11-14,29.753,29.981,29.253,29.554,8668601,0
2003-11-17,29.339,29.628,29.229,29.512,6913236,0
2003-11-18,29.521,29.554,29.011,29.078,8345126,0
2003-11-19,29.078,29.288,28.955,28.972,11755670,0
2003-11-20,28.955,29.346,28.713,28.861,9019437,0
2003-11-21,29.045,29.288,28.964,29.169,8199944,0
2003-11-24,29.169,29.471,29.162,29.395,8709275,0
2003-11-25,29.296,29.705,29.253,29.612,6645910,0
2003-11-26,29.42,29.713,29.339,29.595,4706252,0
2003-11-28,29.42,29.579,29.378,29.504,2936727,0
2003-12-01,29.68,29.744,29.471,29.722,8347284,0
2003-12-02,29.753,29.921,29.655,29.848,7560430,0
2003-12-03,29.848,29.996,29.696,29.856,9134261,0
2003-12-04,29.713,29.753,29.363,29.497,7306665,0
2003-12-05,29.312,29.445,29.045,29.139,8122193,0
2003-12-08,28.946,29.563,28.946,29.554,7283508,0
2003-12-09,29.554,29.586,28.921,29.026,9219929,0
2003-12-10,28.972,29.212,28.753,28.893,7686052,0
2003-12-11,29.019,29.28,28.797,29.154,9179852,0
2003-12-12,29.303,29.312,29.088,29.244,6548125,0
2003-12-15,29.586,29.638,29.262,29.386,9754097,0
2003-12-16,29.504,29.788,29.437,29.77,8727153,0
2003-12-17,29.779,29.795,29.404,29.722,8730036,0
2003-12-18,29.788,29.788,29.33,29.713,9274760,0
2003-12-19,29.795,29.821,29.453,29.821,14380079,0
2003-12-22,29.812,30.095,29.713,30.088,10639339,0
2003-12-23,30.054,30.245,29.996,30.145,8468467,0
2003-12-24,30.154,30.212,30.028,30.113,2408077,0
2003-12-26,30.229,30.262,30.104,30.188,1616545,0
2003-12-29,30.229,30.455,30.196,30.448,6637874,0
2003-12-30,30.455,30.57,30.438,30.505,6429584,0
2003-12-31,30.671,30.706,30.505,30.611,7368336,0
2004-01-02,30.47,30.894,30.448,30.52,11135111,0
2004-01-05,30.553,30.721,30.254,30.463,11656085,0
2004-01-06,30.962,31.314,30.911,31.229,25448360,0
2004-01-07,31.253,31.746,31.244,31.687,17364799,0
2004-01-08,31.753,32.313,31.721,32.23,14387278,0
2004-01-09,32.004,32.62,31.961,32.305,12681105,0
2004-01-12,32.086,32.627,32.023,32.33,8452150,0
2004-01-13,32.338,32.462,32.048,32.423,8645085,0
2004-01-14,32.423,32.779,32.423,32.688,10391694,0
2004-01-15,33.213,33.296,32.254,32.438,60387572,0
2004-01-16,32.503,32.738,32.462,32.731,22517752,0
2004-01-20,32.839,32.938,32.405,32.582,22693888,0
2004-01-21,32.582,33.421,32.479,33.421,24812205,0
2004-01-22,33.369,33.78,33.129,33.288,18817806,0
2004-01-23,33.288,33.579,32.812,33.004,12602636,0
2004-01-26,32.88,33.57,32.779,33.555,14744711,0
2004-01-27,33.464,33.521,33.246,33.362,10967736,0
2004-01-28,33.339,33.489,32.455,32.605,17496302,0
2004-01-29,32.644,32.839,32.004,32.547,15462216,0
2004-01-30,32.547,32.612,32.287,32.414,10344417,0
2004-02-02,32.589,32.839,32.388,32.512,10570828,0
2004-02-03,32.589,32.635,32.305,32.612,8305051,0
2004-02-04,32.605,32.697,32.38,32.438,9416103,0
2004-02-05,32.597,32.671,32.181,32.471,7783481,0
2004-02-06,32.503,33.188,32.43,33.112,8773589,0
2004-02-09,33.213,33.254,32.93,32.93,7307021,0
2004-02-10,32.862,33.099,32.771,32.906,8623849,0
2004-02-11,32.986,33.663,32.938,33.563,14023607,0
2004-02-12,33.521,33.671,33.321,33.637,9741618,0
2004-02-13,33.728,33.88,33.339,33.473,8287529,0
2004-02-17,33.688,34.013,33.546,33.888,9968870,0
2004-02-18,33.895,33.957,33.629,33.738,8603693,0
2004-02-19,33.948,34.271,33.728,34.021,17850375,0
2004-02-20,34.021,34.065,33.622,33.814,11484986,0
2004-02-23,33.823,33.895,33.48,33.598,10017701,0
2004-02-24,33.421,33.83,33.362,33.502,12907519,0
2004-02-25,33.671,33.711,33.296,33.629,11583129,0
2004-02-26,33.629,33.888,33.464,33.805,7933340,0
2004-02-27,33.888,34.339,33.805,34.188,11149992,0
2004-03-01,34.363,34.679,34.271,34.613,12751896,0
2004-03-02,34.52,34.987,34.504,34.73,10560388,0
2004-03-03,34.738,35.13,34.589,35.088,9587798,0
2004-03-04,35.005,35.546,35.005,35.505,11172430,0
2004-03-05,35.505,36.538,35.297,35.846,19487917,0
2004-03-08,35.87,36.246,35.772,35.79,10546112,0
2004-03-09,35.79,35.79,35.246,35.397,10842953,0
2004-03-10,35.414,35.414,34.838,35.029,12435379,0
2004-03-11,34.796,35.288,34.339,34.429,14306411,0
2004-03-12,34.464,34.704,34.279,34.605,12977827,0
2004-03-15,34.405,34.437,33.963,34.113,9556485,0
2004-03-16,34.296,34.589,34.171,34.446,8986202,0
2004-03-17,34.746,35.379,34.746,35.237,10492119,0
2004-03-18,34.838,35.104,34.755,35.021,12263082,0
2004-03-19,35.021,35.297,34.296,34.446,11361162,0
2004-03-22,34.379,34.379,33.704,34.004,11626566,0
2004-03-23,34.296,34.504,34.046,34.154,12994264,0
2004-03-24,34.162,34.223,33.788,33.957,9400867,0
2004-03-25,34.046,34.687,33.922,34.589,9807368,0
2004-03-26,34.42,34.713,34.339,34.379,7222315,0
2004-03-29,34.561,35.147,34.561,35.055,9027114,0
2004-03-30,35.055,35.18,34.88,34.987,9338112,0
2004-03-31,35.08,35.204,34.791,34.963,9303436,0
2004-04-01,34.963,35.338,34.954,35.221,12347313,0
2004-04-02,35.421,35.479,34.254,34.613,15385305,0
2004-04-05,34.405,34.796,34.279,34.796,11955682,0
2004-04-06,34.671,34.671,34.464,34.589,9406985,0
2004-04-07,34.589,34.646,34.356,34.48,8668482,0
2004-04-08,34.796,34.813,34.171,34.296,5952403,0
2004-04-12,34.304,34.646,34.263,34.639,5986963,0
2004-04-13,34.704,34.704,33.339,33.369,13908063,0
2004-04-14,33.054,33.362,32.512,32.731,15459934,0
2004-04-15,32.786,32.979,31.872,32.313,18999461,0
2004-04-16,32.52,32.971,32.43,32.722,11687878,0
2004-04-19,32.714,32.88,32.396,32.804,8873054,0
2004-04-20,32.854,32.912,32.086,32.12,10829272,0
2004-04-21,32.12,32.12,31.213,31.404,22318577,0
2004-04-22,31.419,32.239,31.27,31.988,16910303,0
2004-04-23,32.004,32.048,31.605,31.92,8656244,0
2004-04-26,31.927,32.986,31.89,32.128,8484426,0
2004-04-27,32.137,32.462,31.979,32.188,10490918,0
2004-04-28,32.128,32.128,31.578,31.612,8455871,0
2004-04-29,31.646,32.023,31.221,31.378,12540124,0
2004-04-30,31.504,31.671,31.295,31.339,9263124,0
2004-05-03,31.678,31.678,31.229,31.554,9742460,0
2004-05-04,31.612,32.296,31.514,31.927,11686680,0
2004-05-05,31.927,32.048,31.587,31.714,10760763,0
2004-05-06,31.504,31.714,31.104,31.339,9259881,0
2004-05-07,31.244,31.428,30.395,30.403,14389797,0
2004-05-10,29.962,30.004,28.854,29.512,25788752,0
2004-05-11,29.921,29.921,29.113,29.33,19933778,0
2004-05-12,29.42,29.821,28.972,29.812,20254018,0
2004-05-13,29.628,30.329,29.572,29.795,14273412,0
2004-05-14,29.779,30.204,29.445,29.722,11100199,0
2004-05-17,29.221,29.563,28.964,29.43,12371790,0
2004-05-18,29.736,29.981,29.579,29.647,10585706,0
2004-05-19,30.004,30.254,29.761,29.788,13133083,0
2004-05-20,29.795,30.254,29.795,29.929,8858656,0
2004-05-21,29.904,30.204,29.894,30.072,8446993,0
2004-05-24,30.229,30.395,29.921,30.072,7293586,0
2004-05-25,30.079,30.753,29.839,30.706,9873240,0
2004-05-26,30.713,30.856,30.421,30.696,8043727,0
2004-05-27,30.828,30.921,30.429,30.797,9794291,0
2004-05-28,30.73,30.805,30.553,30.706,5168428,0
2004-06-01,30.706,30.879,30.421,30.713,6686468,0
2004-06-02,30.879,31.163,30.63,31.087,7520115,0
2004-06-03,30.962,31.004,30.706,30.805,8735672,0
2004-06-04,31.087,31.244,30.962,31.071,6997587,0
2004-06-07,31.279,31.795,31.27,31.786,8840901,0
2004-06-08,31.714,31.829,31.488,31.721,8450231,0
2004-06-09,31.663,31.706,31.339,31.404,7262628,0
2004-06-10,31.428,31.504,31.235,31.504,6237485,0
2004-06-14,31.446,31.446,30.856,30.972,7580108,0
2004-06-15,31.339,31.388,30.998,31.046,9798251,0
2004-06-16,31.071,31.235,30.911,31.104,7073294,0
2004-06-17,31.071,31.33,30.945,31.104,6895720,0
2004-06-18,31.18,31.388,30.945,31.028,15541885,0
2004-06-21,31.004,31.163,30.753,30.838,6613158,0
2004-06-22,30.838,30.856,30.589,30.805,11552299,0
2004-06-23,30.921,31.357,30.894,31.357,11162829,0
2004-06-24,31.357,31.612,31.322,31.48,12108785,0
2004-06-25,31.488,32.094,31.48,31.663,14996800,0
2004-06-28,31.746,32.154,31.545,31.629,14144071,0
2004-06-29,31.629,31.988,31.504,31.912,11738031,0
2004-06-30,31.988,32.38,31.838,32.313,19951416,0
2004-07-01,32.154,32.205,31.419,31.811,18393785,0
2004-07-02,31.82,32.078,31.629,31.737,10046501,0
2004-07-06,31.671,31.687,31.021,31.046,18103542,0
2004-07-07,31.054,31.146,30.545,30.721,16370372,0
2004-07-08,30.77,31.028,30.553,30.63,11547497,0
2004-07-09,30.87,30.887,30.529,30.696,8638367,0
2004-07-12,30.838,30.962,30.604,30.753,11335249,0
2004-07-13,30.589,31.062,30.589,30.953,11513903,0
2004-07-14,30.73,31.071,30.245,30.377,13084252,0
2004-07-15,30.455,30.537,29.929,30.004,14568219,0
2004-07-16,30.212,30.254,29.804,29.894,12207170,0
2004-07-19,29.962,30.196,29.761,30.004,10932942,0
2004-07-20,29.945,30.52,29.586,30.338,13870867,0
2004-07-21,31.046,31.504,30.589,30.687,21771812,0
2004-07-22,30.448,30.828,30.104,30.653,15440617,0
2004-07-23,30.505,30.779,30.312,30.448,12270880,0
2004-07-26,30.371,30.529,30.137,30.395,9705504,0
2004-07-27,30.529,30.953,30.403,30.762,10188081,0
2004-07-28,30.838,31.13,30.304,30.894,10241712,0
2004-07-29,31.046,31.244,30.671,30.953,10266189,0
2004-07-30,30.838,31.163,30.736,31.112,9489771,0
2004-08-02,31.028,31.235,30.762,31.18,9689544,0
2004-08-03,31.213,31.262,30.77,30.894,10883624,0
2004-08-04,30.838,31.146,30.537,31.012,8169467,0
2004-08-05,31.037,31.078,30.128,30.237,10125569,0
2004-08-06,30.128,30.553,29.921,30.079,11597410,0
2004-08-09,30.054,30.221,29.962,30.062,8825662,0
2004-08-10,30.171,30.838,30.171,30.828,10835153,0
2004-08-11,30.687,30.856,30.421,30.753,8697759,0
2004-08-12,30.753,30.82,30.63,30.721,8680361,0
2004-08-13,30.687,30.779,30.421,30.73,7397013,0
2004-08-16,30.797,31.504,30.779,31.455,10883384,0
2004-08-17,31.629,31.881,31.554,31.612,12599876,0
2004-08-18,31.587,31.979,31.53,31.936,11588054,0
2004-08-19,31.936,31.936,31.545,31.671,9430263,0
2004-08-20,31.646,32.338,31.605,32.212,11150829,0
2004-08-23,32.296,32.405,32.064,32.128,9599798,0
2004-08-24,32.296,32.38,31.953,32.164,7245231,0
2004-08-25,32.173,33.029,32.173,32.87,14342285,0
2004-08-26,32.771,33.047,32.589,32.88,10198999,0
2004-08-27,32.964,33.171,32.921,33.105,7907905,0
2004-08-30,33.063,33.08,32.589,32.589,7101612,0
2004-08-31,32.597,32.986,32.43,32.986,7927940,0
2004-09-01,32.938,33.047,32.494,32.722,9902755,0
2004-09-02,32.88,33.33,32.731,33.204,9456415,0
2004-09-03,33.129,33.339,33.09,33.213,8052844,0
2004-09-07,33.213,33.421,33.099,33.23,12589320,0
2004-09-08,33.02,33.246,32.795,32.812,13632821,0
2004-09-09,32.93,33.188,32.795,33.121,9195452,0
2004-09-10,33.02,33.273,32.897,33.171,7843233,0
2004-09-13,33.08,33.238,32.635,32.635,9982905,0
2004-09-14,32.756,33.063,32.748,32.912,9297916,0
2004-09-15,32.812,32.88,32.573,32.573,8568893,0
2004-09-16,32.764,33.204,32.627,32.986,13135129,0
2004-09-17,33.071,33.171,32.93,33.047,11697838,0
2004-09-20,33.054,33.054,32.756,32.82,9366788,0
2004-09-21,32.921,33.546,32.921,33.421,12354388,0
2004-09-22,32.921,33.288,32.795,33.213,15318951,0
2004-09-23,33.129,33.137,32.847,32.888,11221018,0
2004-09-24,32.897,33.28,32.854,33.129,10534111,0
2004-09-27,33.02,33.029,32.556,32.612,12448096,0
2004-09-28,32.62,32.897,32.462,32.82,9601238,0
2004-09-29,32.82,33.071,32.537,33.071,9269485,0
2004-09-30,33.047,33.162,32.854,33.112,10105892,0
2004-10-01,33.254,33.671,33.222,33.622,13649015,0
2004-10-04,33.614,33.711,33.129,33.137,15144618,0
2004-10-05,33.09,33.179,32.556,32.888,14413434,0
2004-10-06,32.764,32.947,32.635,32.912,9150699,0
2004-10-07,32.938,33.246,32.847,32.947,8461031,0
2004-10-08,32.955,33.145,32.722,33.047,7850310,0
2004-10-11,32.921,33.08,32.82,32.82,4035902,0
2004-10-12,32.547,33.038,32.512,32.93,10091615,0
2004-10-13,33.004,33.08,32.462,32.706,9125023,0
2004-10-14,32.706,32.706,31.838,32.111,14112994,0
2004-10-15,32.111,32.589,32.102,32.287,9671549,0
2004-10-18,32.128,32.597,32.111,32.503,7097412,0
2004-10-19,32.296,32.82,31.497,31.655,19882542,0
2004-10-20,30.589,31.213,30.271,31.046,27765610,0
2004-10-21,30.902,31.545,30.879,31.419,13879028,0
2004-10-22,31.504,31.57,31.173,31.229,10778522,0
2004-10-25,31.229,31.279,30.753,30.856,14360519,0
2004-10-26,30.856,31.339,30.797,31.244,12677868,0
2004-10-27,31.13,31.82,30.863,31.687,13820711,0
2004-10-28,31.545,32.128,31.395,32.072,10518033,0
2004-10-29,32.023,32.188,31.687,32.173,13457283,0
2004-11-01,32.313,32.455,32.032,32.086,12183777,0
2004-11-02,32.086,32.644,32.013,32.128,11840496,0
2004-11-03,32.795,32.862,32.198,32.38,13323259,0
2004-11-04,32.296,33.054,32.086,33.038,14588492,0
2004-11-05,33.038,33.263,32.503,32.795,16100290,0
2004-11-08,32.771,32.88,32.597,32.738,9056269,0
2004-11-09,32.779,32.912,32.556,32.597,8404397,0
2004-11-10,32.652,32.662,32.38,32.462,9158857,0
2004-11-11,32.671,32.854,32.396,32.652,9603879,0
2004-11-12,32.446,32.748,32.423,32.644,13400533,0
2004-11-15,32.503,32.635,32.462,32.635,10551749,0
2004-11-16,32.086,32.305,32.004,32.064,16967293,0
2004-11-17,32.086,32.362,31.77,31.899,17324124,0
2004-11-18,31.838,31.953,31.497,31.523,17928964,0
2004-11-19,31.587,31.655,31.062,31.187,17213260,0
2004-11-22,31.187,31.545,30.962,31.295,15688624,0
2004-11-23,31.378,31.419,31.054,31.305,13047895,0
2004-11-24,31.488,31.504,31.295,31.419,8224543,0
2004-11-26,31.419,31.497,31.339,31.411,3771694,0
2004-11-29,31.411,31.554,30.93,31.095,12895398,0
2004-11-30,30.989,31.419,30.887,31.378,15636551,0
2004-12-01,31.504,31.905,31.48,31.905,13345576,0
2004-12-02,31.881,32.188,31.838,32.041,9882961,0
2004-12-03,31.988,32.102,31.663,31.721,13099850,0
2004-12-06,31.629,32.023,31.48,31.77,12833245,0
2004-12-07,31.838,31.92,31.504,31.514,10533390,0
2004-12-08,31.514,31.53,31.279,31.295,13704088,0
2004-12-09,31.046,31.578,31.046,31.411,12431421,0
2004-12-10,31.411,31.554,31.244,31.361,10293425,0
2004-12-13,31.671,32.004,31.605,31.881,17853736,0
2004-12-14,31.936,32.338,31.92,32.287,14499582,0
2004-12-15,32.338,32.714,32.305,32.529,16102928,0
2004-12-16,32.338,32.503,32.198,32.446,13906502,0
2004-12-17,31.838,32.353,31.829,32.102,17013850,0
2004-12-20,32.102,32.405,32.102,32.173,10627461,0
2004-12-21,32.212,32.714,32.205,32.565,10429488,0
2004-12-22,32.462,32.697,32.338,32.529,11134272,0
2004-12-23,32.605,32.906,32.589,32.635,10261987,0
2004-12-27,32.671,32.748,32.438,32.512,6766859,0
2004-12-28,32.479,32.756,32.462,32.679,6503129,0
2004-12-29,32.512,32.635,32.455,32.635,7208880,0
2004-12-30,32.635,32.771,32.547,32.573,5694080,0
2004-12-31,32.573,32.644,32.462,32.512,6903878,0
2005-01-03,32.906,33.08,32.512,32.627,17954883,0
2005-01-04,32.485,32.556,31.936,32.013,13631257,0
2005-01-05,32.173,32.438,31.995,32.078,11722675,0
2005-01-06,32.313,32.485,32.205,32.247,10937502,0
2005-01-07,32.247,32.396,31.995,32.004,11963839,0
2005-01-10,32.004,32.094,31.714,31.899,11139914,0
2005-01-11,31.753,31.881,31.587,31.587,10740006,0
2005-01-12,31.671,31.697,31.314,31.663,10882902,0
2005-01-13,31.671,31.988,31.428,31.48,11574371,0
2005-01-14,31.488,31.655,31.378,31.514,8814624,0
2005-01-18,31.428,32.078,31.27,32.004,11673361,0
2005-01-19,31.678,32.048,31.53,31.538,19012419,0
2005-01-20,31.504,31.53,30.93,31.046,18285918,0
2005-01-21,31.046,31.244,30.713,30.713,17007729,0
2005-01-24,30.721,31.021,30.637,30.736,15442776,0
2005-01-25,30.828,31.012,30.696,30.721,11981722,0
2005-01-26,30.671,30.838,30.637,30.696,16488918,0
2005-01-27,30.52,30.753,30.429,30.63,11747752,0
2005-01-28,30.736,30.838,30.529,30.838,18335830,0
2005-01-31,31.071,31.173,31.037,31.112,16932978,0
2005-02-01,31.112,31.37,31.087,31.253,16816231,0
2005-02-02,31.253,31.286,31.155,31.27,15774774,0
2005-02-03,31.279,31.279,31.13,31.163,12883516,0
2005-02-04,31.204,31.455,31.173,31.411,12793173,0
2005-02-07,31.419,31.73,31.339,31.646,11324085,0
2005-02-08,31.605,31.663,31.411,31.472,9093825,0
2005-02-09,31.348,31.455,31.213,31.253,8512985,0
2005-02-10,31.305,31.388,31.163,31.213,10646177,0
2005-02-11,31.087,31.322,30.953,31.235,12810330,0
2005-02-14,31.314,31.314,31.062,31.253,8022127,0
2005-02-15,31.253,31.463,31.213,31.295,9783372,0
2005-02-16,31.121,31.196,30.989,31.112,11498303,0
2005-02-17,31.071,31.146,30.653,30.653,14585013,0
2005-02-18,30.545,30.637,30.254,30.429,21436096,0
2005-02-22,30.429,30.529,29.921,29.945,17874133,0
2005-02-23,30.154,30.486,30.004,30.403,15058232,0
2005-02-24,30.438,30.744,30.377,30.57,10946616,0
2005-02-25,30.57,30.902,30.545,30.812,10536872,0
2005-02-28,30.812,30.856,30.438,30.463,13682851,0
2005-03-01,30.838,31.121,30.736,30.911,12214728,0
2005-03-02,30.838,31.187,30.73,30.828,11366081,0
2005-03-03,30.962,30.989,30.589,30.847,10045539,0
2005-03-04,31.046,31.497,30.938,31.262,15235928,0
2005-03-07,31.262,31.295,31.095,31.121,13523994,0
2005-03-08,31.028,31.071,30.762,30.789,11919689,0
2005-03-09,30.611,30.687,30.287,30.395,21174769,0
2005-03-10,30.403,30.505,30.245,30.304,14281812,0
2005-03-11,30.221,30.32,30.004,30.095,11155269,0
2005-03-14,30.095,30.413,29.886,30.377,15714902,0
2005-03-15,30.429,30.562,30.162,30.212,10327022,0
2005-03-16,30.212,30.338,30.045,30.212,16117088,0
2005-03-17,30.188,30.237,29.921,30.128,10840074,0
2005-03-18,30.137,30.212,29.856,30.013,21730657,0
2005-03-21,29.904,29.962,29.586,29.83,13735887,0
2005-03-22,30.004,30.004,29.139,29.221,17798064,0
2005-03-23,29.221,29.412,29.07,29.113,20982679,0
2005-03-24,29.253,29.296,29.062,29.113,14390757,0
2005-03-28,29.113,29.237,28.946,29.045,10553307,0
2005-03-29,28.877,29.253,28.604,28.823,17658041,0
2005-03-30,28.77,29.154,28.727,29.13,12912915,0
2005-03-31,29.088,29.113,28.779,28.838,15972507,0
2005-04-01,28.997,29.262,28.203,28.546,24069626,0
2005-04-04,28.062,28.295,27.794,28.145,18765012,0
2005-04-05,28.423,28.972,28.312,28.823,18360309,0
2005-04-06,28.964,29.097,28.854,28.902,12809490,0
2005-04-07,28.964,29.253,28.893,29.003,9990222,0
2005-04-08,29.053,29.13,28.753,28.753,7633262,0
2005-04-11,28.893,29.011,28.815,28.854,8607891,0
2005-04-12,28.854,29.339,28.546,29.204,17504343,0
2005-04-13,29.212,29.244,28.753,28.815,13804640,0
2005-04-14,28.815,28.846,28.494,28.494,13225834,0
2005-04-15,28.546,28.921,28.246,28.282,18014993,0
2005-04-18,28.546,29.104,28.511,28.869,19210995,0
2005-04-19,28.946,29.303,28.902,29.13,13180718,0
2005-04-20,29.647,29.904,28.946,28.972,30559918,0
2005-04-21,29.187,29.312,28.604,29.204,19928978,0
2005-04-22,28.981,29.321,28.806,29.062,16169760,0
2005-04-25,29.154,29.339,29.078,29.312,11008892,0
2005-04-26,29.321,29.528,29.204,29.237,10116689,0
2005-04-27,29.237,29.795,29.147,29.586,13758561,0
2005-04-28,29.42,29.595,29.169,29.187,15612434,0
2005-04-29,29.195,29.586,29.104,29.579,17044683,0
2005-05-02,29.655,29.671,29.271,29.647,12299674,0
2005-05-03,29.655,29.856,29.395,29.586,15297239,0
2005-05-04,29.595,30.145,29.546,30.088,15469772,0
2005-05-05,30.128,30.162,29.603,29.921,9944152,0
2005-05-06,30.004,30.045,29.586,29.68,8780309,0
2005-05-09,29.638,30.004,29.62,29.971,8228621,0
2005-05-10,29.671,29.687,29.169,29.288,16554429,0
2005-05-11,29.288,29.537,29.053,29.42,10919621,0
2005-05-12,29.962,29.962,28.861,29.026,13532992,0
2005-05-13,29.026,29.026,28.43,28.719,16694813,0
2005-05-16,28.828,29.104,28.779,28.955,12534847,0
2005-05-17,28.761,29.386,28.753,29.346,14000087,0
2005-05-18,29.671,30.088,29.554,30.045,17782943,0
2005-05-19,29.862,30.254,29.848,30.162,12356551,0
2005-05-20,30.162,30.221,29.471,30.054,9029873,0
2005-05-23,29.921,30.004,29.77,29.929,9528288,0
2005-05-24,29.981,30.004,29.722,29.913,7554311,0
2005-05-25,29.83,30.004,29.753,29.929,6086188,0
2005-05-26,30.036,30.079,29.77,29.953,7055297,0
2005-05-27,29.962,30.036,29.761,29.839,7207555,0
2005-05-31,29.862,30.004,29.705,29.795,9115784,0
2005-06-01,29.638,30.421,29.638,29.795,14690240,0
2005-06-02,29.378,29.821,29.178,29.788,18691941,0
2005-06-03,29.687,29.878,29.512,29.628,10338300,0
2005-06-06,29.563,29.663,29.339,29.595,7123448,0
2005-06-07,29.603,29.953,29.546,29.572,10292825,0
2005-06-08,29.628,29.848,29.572,29.729,9266843,0
2005-06-09,29.603,29.753,29.43,29.586,8507344,0
2005-06-10,29.671,29.705,29.37,29.528,7804599,0
2005-06-13,29.412,29.804,29.395,29.586,8551977,0
2005-06-14,29.546,29.779,29.497,29.671,7526837,0
2005-06-15,29.788,29.921,29.68,29.761,10952378,0
2005-06-16,29.722,30.045,29.68,29.921,11736470,0
2005-06-17,30.162,30.171,29.904,30.072,18522166,0
2005-06-20,29.921,30.162,29.839,30.045,10055617,0
2005-06-21,30.045,30.12,29.921,30.036,6961592,0
2005-06-22,30.054,30.364,30.054,30.221,11180946,0
2005-06-23,30.254,30.364,29.938,29.945,12841525,0
2005-06-24,29.586,30.028,29.504,29.647,14813459,0
2005-06-27,29.655,29.812,29.603,29.663,10341420,0
2005-06-28,29.812,29.938,29.687,29.938,7147447,0
2005-06-29,29.987,30.088,29.904,29.971,7444882,0
2005-06-30,29.761,30.004,29.437,29.437,12945913,0
2005-07-01,29.355,29.42,29.178,29.221,12919636,0
2005-07-05,29.169,29.404,29.011,29.147,9504173,0
2005-07-06,29.169,29.296,28.695,28.838,12925392,0
2005-07-07,28.838,28.838,28.586,28.719,12778655,0
2005-07-08,28.846,29.195,28.753,29.011,11505863,0
2005-07-11,29.011,29.445,28.964,29.139,10144766,0
2005-07-12,29.139,29.462,29.053,29.378,17152670,0
2005-07-13,29.378,29.647,29.312,29.579,13328897,0
2005-07-14,29.713,29.886,29.572,29.744,10526673,0
2005-07-15,29.744,29.962,29.671,29.886,9156337,0
2005-07-18,29.729,29.744,29.489,29.595,10060896,0
2005-07-19,29.595,29.761,29.253,29.346,15086664,0
2005-07-20,29.355,29.612,29.036,29.303,15968187,0
2005-07-21,29.753,29.753,29.221,29.504,11184906,0
2005-07-22,29.504,29.671,29.437,29.671,8525943,0
2005-07-25,29.628,29.671,29.37,29.537,7173603,0
2005-07-26,29.705,29.713,29.43,29.48,7767162,0
2005-07-27,29.603,29.612,29.229,29.462,10096171,0
2005-07-28,29.471,29.579,29.321,29.554,9020875,0
2005-07-29,29.546,29.546,29.262,29.288,10192519,0
2005-08-01,29.437,29.537,29.296,29.42,8714437,0
2005-08-02,29.563,29.705,29.42,29.628,7974854,0
2005-08-03,29.638,29.713,29.521,29.68,11744271,0
2005-08-04,29.521,29.603,29.462,29.554,11476828,0
2005-08-05,29.462,29.586,29.346,29.378,11144593,0
2005-08-08,29.43,29.528,29.12,29.162,6923434,0
2005-08-09,29.229,29.437,29.097,29.195,7107248,0
2005-08-10,29.386,29.471,28.861,29.003,11670481,0
2005-08-11,29.003,29.147,28.719,29.011,11524821,0
2005-08-12,28.869,28.921,28.579,28.595,10398528,0
2005-08-15,28.564,28.997,28.546,28.877,9123583,0
2005-08-16,28.886,29.162,28.77,28.823,10386053,0
2005-08-17,28.877,28.929,28.671,28.719,13199199,0
2005-08-18,28.719,28.981,28.653,28.886,8010489,0
2005-08-19,29.003,29.003,28.77,28.788,7422688,0
2005-08-22,28.828,28.989,28.68,28.761,7910663,0
2005-08-23,28.761,28.886,28.595,28.629,9478854,0
2005-08-24,28.595,28.828,28.185,28.211,16222674,0
2005-08-25,28.328,28.486,28.22,28.437,8377281,0
2005-08-26,28.454,28.494,28.029,28.045,11571495,0
2005-08-29,27.862,28.414,27.82,28.263,8978642,0
2005-08-30,28.105,28.114,27.763,27.987,10687933,0
2005-08-31,27.994,28.272,27.803,28.246,12090544,0
2005-09-01,28.13,28.571,28.105,28.387,11719077,0
2005-09-02,28.571,28.687,28.396,28.43,8519099,0
2005-09-06,28.546,28.838,28.546,28.815,8746351,0
2005-09-07,29.088,29.097,28.861,29.078,12252642,0
2005-09-08,29.12,29.12,28.761,28.869,10972534,0
2005-09-09,28.861,29.088,28.846,29.019,10927300,0
2005-09-12,28.997,29.078,28.753,28.815,11655363,0
2005-09-13,28.671,28.745,28.463,28.463,15633790,0
2005-09-14,28.671,28.745,28.486,28.538,9762857,0
2005-09-15,28.629,28.695,28.378,28.446,10287786,0
2005-09-16,28.528,29.169,28.519,29.162,23465746,0
2005-09-19,29.07,29.13,28.687,28.828,12210530,0
2005-09-20,28.77,29.13,28.713,28.779,15058590,0
2005-09-21,28.579,28.629,28.272,28.344,12659748,0
2005-09-22,28.255,28.662,28.161,28.546,9728900,0
2005-09-23,28.519,28.571,28.263,28.396,11536460,0
2005-09-26,28.546,28.546,28.246,28.272,11816861,0
2005-09-27,28.378,28.454,28.121,28.238,10480122,0
2005-09-28,28.246,28.554,28.137,28.272,10604903,0
2005-09-29,28.211,28.653,27.92,28.629,12720459,0
2005-09-30,28.528,28.586,28.153,28.282,12638749,0
2005-10-03,28.494,28.695,28.13,28.437,17540695,0
2005-10-04,28.437,28.571,27.97,28.002,15359749,0
2005-10-05,28.114,28.211,27.869,27.878,13980532,0
2005-10-06,27.927,28.319,27.853,28.053,15157815,0
2005-10-07,28.238,28.396,28.121,28.255,11906010,0
2005-10-10,28.337,28.378,27.927,27.937,7794520,0
2005-10-11,27.913,28.062,27.596,27.763,12197574,0
2005-10-12,27.628,27.937,27.513,27.729,18533082,0
2005-10-13,27.487,28.153,27.437,28.13,15584360,0
2005-10-14,28.319,28.494,28.137,28.405,13397171,0
2005-10-17,28.511,28.613,28.153,28.337,10161804,0
2005-10-18,28.319,28.463,28.121,28.145,10528355,0
2005-10-19,28.463,28.964,28.263,28.946,23241494,0
2005-10-20,29.078,29.253,28.713,28.964,22268546,0
2005-10-21,28.981,29.33,28.981,29.28,18371345,0
2005-10-24,29.386,29.83,29.378,29.804,17249616,0
2005-10-25,29.753,29.929,29.595,29.77,13058096,0
2005-10-26,29.761,30.32,29.696,30.088,19382811,0
2005-10-27,30.088,30.262,29.953,30.028,12145616,0
2005-10-28,30.188,30.403,30.004,30.371,14818260,0
2005-10-31,30.421,30.671,30.338,30.52,18672624,0
2005-11-01,30.662,30.828,30.486,30.713,23062003,0
2005-11-02,30.597,31.244,30.589,31.004,15544041,0
2005-11-03,31.054,31.244,30.82,30.911,12433819,0
2005-11-04,30.921,31.121,30.887,31.095,13531071,0
2005-11-07,31.221,31.446,31.155,31.404,10297147,0
2005-11-08,31.204,31.322,31.046,31.121,9361628,0
2005-11-09,31.13,31.446,31.012,31.437,13576787,0
2005-11-10,31.463,32.013,31.404,31.936,19993652,0
2005-11-11,31.811,31.988,31.663,31.89,9833768,0
2005-11-14,31.655,31.856,31.655,31.779,9704062,0
2005-11-15,31.687,31.881,31.378,31.446,12031632,0
2005-11-16,31.597,31.629,31.213,31.514,13089892,0
2005-11-17,31.419,31.671,31.419,31.612,11499025,0
2005-11-18,31.671,31.779,31.357,31.697,17860691,0
2005-11-21,31.671,31.721,31.48,31.523,12759218,0
2005-11-22,31.395,31.89,31.27,31.838,13799358,0
2005-11-23,31.847,32.494,31.786,32.321,14377559,0
2005-11-25,32.485,32.494,32.296,32.388,4529756,0
2005-11-28,32.503,32.627,32.296,32.423,13622861,0
2005-11-29,32.388,32.652,32.338,32.471,17236178,0
2005-11-30,32.52,32.597,31.856,31.881,15371506,0
2005-12-01,32.102,32.321,32.004,32.145,14602529,0
2005-12-02,31.995,32.565,31.995,32.494,11786745,0
2005-12-05,32.362,32.405,32.145,32.38,7793079,0
2005-12-06,32.627,32.738,32.33,32.38,14841300,0
2005-12-07,32.38,32.414,31.936,32.064,11594048,0
2005-12-08,32.064,32.414,32.023,32.212,10309623,0
2005-12-09,32.221,32.756,32.212,32.605,10170442,0
2005-12-12,32.62,32.738,32.414,32.627,9615039,0
2005-12-13,32.52,32.994,32.503,32.847,12729340,0
2005-12-14,32.847,33.105,32.722,32.964,10212076,0
2005-12-15,32.971,33.129,32.847,32.986,10482999,0
2005-12-16,33.112,33.238,33.038,33.162,14477626,0
2005-12-19,33.099,33.263,32.912,33.004,16859190,0
2005-12-20,33.08,33.153,32.854,33.004,9185372,0
2005-12-21,33.054,33.321,33.004,33.196,13947300,0
2005-12-22,33.288,33.43,33.222,33.378,12175136,0
2005-12-23,33.438,33.688,33.347,33.598,8405957,0
2005-12-27,33.671,33.805,33.313,33.421,9301636,0
2005-12-28,33.43,33.529,33.188,33.263,11430755,0
2005-12-29,33.263,33.378,33.171,33.222,8866816,0
2005-12-30,33.099,33.162,32.906,33.08,10279625,0
2006-01-03,33.196,33.637,32.756,33.496,15404263,0
2006-01-04,33.153,33.455,32.854,33.02,16187638,0
2006-01-05,33.012,33.179,32.921,33.121,9673827,0
2006-01-06,33.273,33.538,32.964,33.354,9551682,0
2006-01-09,33.238,33.938,33.238,33.895,19887465,0
2006-01-10,33.755,33.963,33.397,33.948,19935098,0
2006-01-11,33.948,34.065,33.846,33.922,14660122,0
2006-01-12,33.546,33.688,33.254,33.296,14672720,0
2006-01-13,33.153,33.362,33.047,33.273,13151686,0
2006-01-17,32.906,33.188,32.847,33.099,11927608,0
2006-01-18,32.597,33.099,32.462,32.738,21372744,0
2006-01-19,32.786,32.897,32.338,32.556,14508221,0
2006-01-20,32.345,32.353,31.57,31.714,25079530,0
2006-01-23,31.786,32.254,31.646,31.899,15804648,0
2006-01-24,31.899,32.111,31.746,31.762,11736234,0
2006-01-25,31.804,32.239,31.721,32.072,17096158,0
2006-01-26,32.262,33.179,32.262,32.994,19422885,0
2006-01-27,32.714,33.369,32.644,33.129,15513208,0
2006-01-30,32.938,33.313,32.854,33.213,10440643,0
2006-01-31,33.362,33.496,33.121,33.129,18694822,0
2006-02-01,33.129,33.521,33.063,33.238,13709611,0
2006-02-02,33.238,33.473,32.994,33.33,12369268,0
2006-02-03,32.88,33.421,32.839,32.947,12527166,0
2006-02-06,32.839,33.004,32.764,32.87,7909103,0
2006-02-07,32.671,33.004,32.547,32.722,10307222,0
2006-02-08,32.738,33.02,32.714,33.004,12076627,0
2006-02-09,32.947,33.362,32.87,33.145,10194201,0
2006-02-10,33.02,33.321,32.748,33.273,10547191,0
2006-02-13,33.273,33.598,33.012,33.145,9348671,0
2006-02-14,33.054,33.614,33.047,33.421,15482850,0
2006-02-15,33.313,33.755,33.313,33.605,15195130,0
2006-02-16,33.711,34.021,33.538,34.021,13883345,0
2006-02-17,33.888,34.021,33.671,33.987,13819271,0
2006-02-21,33.862,34.129,33.796,33.922,8788226,0
2006-02-22,34.08,34.631,33.957,34.512,15779574,0
2006-02-23,34.387,34.646,34.171,34.263,10486000,0
2006-02-24,34.121,34.862,34.065,34.722,11151670,0
2006-02-27,34.631,34.963,34.631,34.654,10247114,0
2006-02-28,34.662,34.671,34.146,34.287,14028045,0
2006-03-01,34.304,34.954,34.279,34.695,12631553,0
2006-03-02,34.695,34.871,34.48,34.722,13126007,0
2006-03-03,34.589,35.08,34.529,34.662,14746750,0
2006-03-06,34.57,34.846,34.287,34.529,11731674,0
2006-03-07,34.188,34.722,34.188,34.57,11327805,0
2006-03-08,34.579,34.791,34.339,34.671,10975056,0
2006-03-09,34.589,34.791,34.137,34.214,11719435,0
2006-03-10,34.223,34.504,34.065,34.279,13408328,0
2006-03-13,34.547,34.57,34.154,34.223,12749618,0
2006-03-14,34.387,34.589,34.379,34.489,19463200,0
2006-03-15,34.304,34.456,34.162,34.356,16811196,0
2006-03-16,34.52,34.613,34.387,34.437,12053109,0
2006-03-17,34.464,34.589,34.379,34.504,15648674,0
2006-03-20,34.429,34.631,34.296,34.547,11300090,0
2006-03-21,34.396,34.764,34.206,34.339,16166159,0
2006-03-22,34.33,35.17,34.171,35.046,16217155,0
2006-03-23,35.046,35.17,34.853,35.037,15582080,0
2006-03-24,34.995,35.362,34.93,35.088,8640404,0
2006-03-27,34.888,35.17,34.82,35.096,9400384,0
2006-03-28,34.946,35.18,34.589,34.639,18651988,0
2006-03-29,34.781,35.072,34.429,34.738,9384426,0
2006-03-30,34.622,35.037,34.271,34.613,10375376,0
2006-03-31,34.82,34.954,34.589,34.704,12367948,0
2006-04-03,34.963,35.387,34.905,34.946,13045378,0
2006-04-04,34.671,35.387,34.589,35.229,15354592,0
2006-04-05,35.147,35.555,35.037,35.454,11391998,0
2006-04-06,35.33,35.397,35.021,35.246,7470924,0
2006-04-07,35.212,35.37,34.695,34.755,12902958,0
2006-04-10,34.946,35.221,34.746,34.905,8889973,0
2006-04-11,35.005,35.297,34.57,34.679,10592663,0
2006-04-12,34.862,34.987,34.755,34.923,7047620,0
2006-04-13,34.973,35.354,34.93,35.163,7862672,0
2006-04-17,35.237,35.322,34.862,35.005,9582158,0
2006-04-18,35.189,35.629,35.064,35.505,13173282,0
2006-04-19,35.338,35.832,35.255,35.522,11336206,0
2006-04-20,35.421,35.799,35.322,35.505,10121730,0
2006-04-21,35.736,35.736,35.338,35.421,16476198,0
2006-04-24,35.43,35.657,35.138,35.572,11369562,0
2006-04-25,35.446,35.689,35.096,35.189,13956536,0
2006-04-26,35.33,35.621,35.138,35.555,12775656,0
2006-04-27,35.555,36.72,35.446,36.63,20801144,0
2006-04-28,36.754,38.257,36.754,37.824,33877352,0
2006-05-01,37.824,37.995,37.278,37.322,19289945,0
2006-05-02,37.506,37.931,37.428,37.922,15477333,0
2006-05-03,37.995,38.09,37.69,37.888,18699980,0
2006-05-04,37.931,38.18,37.922,38.082,12659147,0
2006-05-05,38.264,39.003,38.082,38.879,20578808,0
2006-05-08,38.837,38.879,38.373,38.42,12339034,0
2006-05-09,38.288,38.631,38.216,38.356,9491932,0
2006-05-10,38.122,38.438,37.931,38.271,8598173,0
2006-05-11,38.271,38.303,37.47,37.63,12631071,0
2006-05-12,37.462,37.47,36.887,36.939,21842962,0
2006-05-15,36.948,37.295,36.878,37.122,13434483,0
2006-05-16,37.171,37.338,36.781,36.939,9909596,0
2006-05-17,36.507,36.713,35.913,36.047,15172216,0
2006-05-18,36.081,36.18,35.579,35.621,12945430,0
2006-05-19,35.753,35.878,35.421,35.629,15995784,0
2006-05-22,35.629,35.799,35.288,35.538,17688276,0
2006-05-23,35.621,35.745,35.104,35.147,15677349,0
2006-05-24,35.088,35.406,34.662,35.13,15357468,0
2006-05-25,35.546,35.753,35.273,35.711,11879013,0
2006-05-26,35.922,36.154,35.799,36.028,9500209,0
2006-05-30,35.753,35.832,35.37,35.37,10399131,0
2006-05-31,35.555,35.814,35.147,35.538,13561786,0
2006-06-01,35.629,36.395,35.612,36.322,10837193,0
2006-06-02,36.507,36.84,36.279,36.515,11560097,0
2006-06-05,36.389,36.612,35.762,35.814,9435901,0
2006-06-06,35.814,35.987,35.014,35.322,15096981,0
2006-06-07,35.314,35.648,35.113,35.212,11937564,0
2006-06-08,35.005,35.421,34.379,35.297,17245175,0
2006-06-09,35.297,35.497,35.021,35.088,9697227,0
2006-06-12,35.088,35.196,34.662,34.671,10867907,0
2006-06-13,34.464,34.905,33.622,33.78,19675091,0
2006-06-14,33.871,34.046,32.779,33.313,20115192,0
2006-06-15,33.421,34.021,33.339,33.837,22158038,0
2006-06-16,33.837,33.922,33.347,33.473,18863759,0
2006-06-19,33.48,33.72,33.129,33.296,10901143,0
2006-06-20,33.455,33.987,33.369,33.747,13409532,0
2006-06-21,33.446,34.554,33.421,34.348,18288317,0
2006-06-22,34.271,34.73,34.171,34.229,12556442,0
2006-06-23,34.029,34.42,33.213,34.065,11943562,0
2006-06-26,33.895,34.589,33.846,34.589,13403288,0
2006-06-27,33.913,34.646,33.913,34.037,16936934,0
2006-06-28,34.313,34.429,34.121,34.396,10224192,0
2006-06-29,34.738,35.72,34.679,35.572,20676719,0
2006-06-30,35.781,35.832,35.005,35.005,19494631,0
2006-07-03,35.046,35.728,35.005,35.728,8192866,0
2006-07-05,35.728,35.728,35.037,35.346,12537005,0
2006-07-06,35.338,35.562,35.229,35.379,12978425,0
2006-07-07,35.379,35.629,35.246,35.346,8059559,0
2006-07-10,35.454,35.579,35.362,35.488,6391664,0
2006-07-11,35.305,35.832,35.13,35.728,10575388,0
2006-07-12,35.736,36.028,35.18,35.212,8429234,0
2006-07-13,34.963,34.973,34.348,34.498,13289184,0
2006-07-14,34.379,34.598,33.846,34.08,12515169,0
2006-07-17,34.013,34.121,33.671,33.948,12966187,0
2006-07-18,34.129,34.263,33.771,33.93,12775053,0
2006-07-19,34.923,35.885,34.791,35.878,32451342,0
2006-07-20,35.878,36.146,35.629,35.823,19632499,0
2006-07-21,35.98,36.23,35.665,35.965,18241521,0
2006-07-24,36.171,36.964,36.129,36.84,15152897,0
2006-07-25,36.797,37.39,36.682,37.197,14961158,0
2006-07-26,37.089,37.374,36.981,37.214,17001730,0
2006-07-27,37.24,37.48,36.84,37.256,16606743,0
2006-07-28,37.405,37.956,37.338,37.905,16810835,0
2006-07-31,37.587,38.098,37.54,38.021,17539857,0
2006-08-01,38.163,38.163,37.713,37.931,16078931,0
2006-08-02,38.257,38.264,37.674,37.914,13191158,0
2006-08-03,37.63,38.171,37.587,38.055,10849070,0
2006-08-04,38.303,38.42,36.772,37.602,16857867,0
2006-08-07,37.506,37.78,37.374,37.728,7095611,0
2006-08-08,37.905,38.106,37.454,37.498,13151805,0
2006-08-09,37.602,37.824,36.948,36.964,12473174,0
2006-08-10,36.878,36.964,36.395,36.713,12466934,0
2006-08-11,36.713,36.797,36.254,36.612,8195505,0
2006-08-14,36.921,37.089,36.429,36.579,8362040,0
2006-08-15,36.797,37.594,36.797,37.54,13235913,0
2006-08-16,37.87,38.047,37.602,37.896,10576348,0
2006-08-17,37.737,38.072,37.713,37.888,7395450,0
2006-08-18,38.072,38.098,37.728,38.098,11052681,0
2006-08-21,37.845,38.004,37.78,37.888,6762293,0
2006-08-22,37.728,37.995,37.594,37.797,7487604,0
2006-08-23,37.674,38.039,37.639,37.939,10460323,0
2006-08-24,38.09,38.311,38.03,38.072,10397090,0
2006-08-25,38.072,38.082,37.755,37.939,5340367,0
2006-08-28,37.84,38.373,37.763,38.356,8785586,0
2006-08-29,38.238,38.356,37.854,38.311,9649710,0
2006-08-30,38.248,38.399,38.09,38.114,10319343,0
2006-08-31,38.09,38.231,37.987,38.055,7415130,0
2006-09-01,38.216,38.257,37.772,38.114,8005689,0
2006-09-05,38.039,38.288,37.87,38.171,7359458,0
2006-09-06,38.047,38.382,37.905,38.238,8513461,0
2006-09-07,38.248,38.264,37.612,37.674,8711437,0
2006-09-08,37.506,37.863,37.24,37.721,9272602,0
2006-09-11,37.995,37.995,37.602,37.832,8579452,0
2006-09-12,37.832,38.356,37.746,38.347,13864986,0
2006-09-13,38.347,38.949,38.114,38.672,14092958,0
2006-09-14,38.682,38.806,38.42,38.755,9145655,0
2006-09-15,39.056,39.464,38.972,39.13,18487968,0
2006-09-18,38.922,39.13,38.73,38.823,13276347,0
2006-09-19,38.949,39.046,38.523,39.003,8093400,0
2006-09-20,39.13,39.581,39.13,39.354,10751522,0
2006-09-21,39.239,39.464,38.897,39.013,9327073,0
2006-09-22,38.922,39.122,38.764,39.022,7213556,0
2006-09-25,39.263,39.422,38.964,39.097,18393301,0
2006-09-26,39.097,39.13,38.664,39.09,14855696,0
2006-09-27,38.996,39.347,38.853,39.038,10519592,0
2006-09-28,39.171,39.438,39.09,39.297,7327183,0
2006-09-29,39.297,39.555,39.038,39.138,12048911,0
2006-10-02,39.138,39.448,38.956,39.065,8810301,0
2006-10-03,39.13,39.94,39.122,39.798,14064761,0
2006-10-04,39.213,39.62,39.13,39.581,24670745,0
2006-10-05,39.415,39.555,39.171,39.513,15320874,0
2006-10-06,39.256,39.339,38.987,39.056,12838888,0
2006-10-09,39.056,39.347,38.914,39.263,8702195,0
2006-10-10,39.415,39.722,39.248,39.611,16994650,0
2006-10-11,39.422,39.753,39.314,39.707,11237816,0
2006-10-12,39.753,40.479,39.629,40.222,17913128,0
2006-10-13,40.02,40.391,39.789,40.139,8697516,0
2006-10-16,39.99,40.089,39.589,39.78,8784870,0
2006-10-17,39.213,40.18,39.171,39.999,10586308,0
2006-10-18,39.872,40.006,38.845,39.347,25683052,0
2006-10-19,39.347,39.347,38.646,39.065,14138312,0
2006-10-20,39.073,39.281,38.789,39.273,13131409,0
2006-10-23,39.029,39.564,39.022,39.495,10477603,0
2006-10-24,39.23,39.347,38.964,39.288,16115650,0
2006-10-25,39.422,39.589,39.106,39.398,10623140,0
2006-10-26,39.464,39.964,39.431,39.816,9068870,0
2006-10-27,39.647,39.762,39.306,39.415,8416633,0
2006-10-30,39.457,39.73,39.239,39.548,12236326,0
2006-10-31,39.824,40.072,39.532,39.539,14949284,0
2006-11-01,39.798,39.848,38.932,39.114,13544032,0
2006-11-02,39.114,39.239,38.914,39.09,8469670,0
2006-11-03,39.297,39.38,38.755,39.082,9548564,0
2006-11-06,39.321,39.771,39.213,39.713,10201515,0
2006-11-07,39.589,40.006,39.564,39.581,10055977,0
2006-11-08,39.581,39.922,39.339,39.707,8979721,0
2006-11-09,39.713,39.798,39.321,39.371,8202945,0
2006-11-10,39.548,39.681,39.431,39.681,7007302,0
2006-11-13,39.504,39.913,39.472,39.722,9094185,0
2006-11-14,39.581,39.848,39.221,39.798,9931074,0
2006-11-15,39.647,39.73,39.163,39.548,13372692,0
2006-11-16,39.589,39.99,39.481,39.878,9789610,0
2006-11-17,39.999,39.999,39.665,39.722,15467974,0
2006-11-20,39.722,40.046,39.629,39.922,10226475,0
2006-11-21,39.824,39.956,39.504,39.798,8850138,0
2006-11-22,39.673,39.913,39.488,39.665,7091051,0
2006-11-24,39.354,39.611,39.321,39.398,3498373,0
2006-11-27,39.288,39.389,38.712,38.862,13291944,0
2006-11-28,38.721,38.83,38.155,38.505,15936871,0
2006-11-29,38.514,39.065,38.514,38.897,11295768,0
2006-11-30,38.94,38.956,38.382,38.572,15630433,0
2006-12-01,38.755,38.764,37.931,38.347,17625287,0
2006-12-04,38.572,39.281,38.47,39.038,15775611,0
2006-12-05,39.09,39.589,38.979,39.339,12829524,0
2006-12-06,39.23,39.38,38.972,39.029,16971494,0
2006-12-07,39.239,39.239,38.806,38.862,8872336,0
2006-12-08,38.889,39.288,38.631,38.972,10792437,0
2006-12-11,38.922,39.872,38.922,39.629,13440965,0
2006-12-12,39.638,39.981,39.464,39.698,19222634,0
2006-12-13,39.824,39.922,39.589,39.673,13317502,0
2006-12-14,39.681,40.037,39.422,39.964,11991557,0
2006-12-15,40.172,40.547,40.006,40.257,19403928,0
2006-12-18,40.257,40.507,40.029,40.197,10101090,0
2006-12-19,40.029,40.405,39.964,40.231,11068643,0
2006-12-20,40.28,40.313,40.122,40.188,7075574,0
2006-12-21,40.355,40.814,40.28,40.547,12893237,0
2006-12-22,40.539,40.672,39.689,39.913,9917157,0
2006-12-26,39.99,40.313,39.964,40.264,4920779,0
2006-12-27,40.456,40.837,39.855,40.798,9235044,0
2006-12-28,40.672,40.837,40.539,40.773,7800756,0
2006-12-29,40.63,40.764,40.231,40.257,11519540,0
2007-01-03,40.006,40.313,39.665,40.064,16838429,0
2007-01-04,40.046,40.463,39.798,40.162,11318928,0
2007-01-05,40.146,40.214,39.698,39.833,12554764,0
2007-01-08,39.647,40.055,39.438,39.964,9766815,0
2007-01-09,39.922,40.097,39.472,39.798,11062044,0
2007-01-10,39.564,40.106,39.548,40.089,18341467,0
2007-01-11,40.006,40.355,39.956,40.264,9393304,0
2007-01-12,40.089,40.222,39.922,39.999,12675825,0
2007-01-16,40.139,40.391,40.089,40.33,10109249,0
2007-01-17,40.547,40.747,40.106,40.364,18903594,0
2007-01-18,40.046,40.488,39.94,40.132,15182650,0
2007-01-19,40.257,40.697,40.122,40.639,17576693,0
2007-01-22,40.731,41.556,40.588,41.388,21987662,0
2007-01-23,41.314,41.556,41.073,41.53,15412303,0
2007-01-24,41.405,42.007,41.264,41.972,16004780,0
2007-01-25,41.972,42.183,41.614,41.845,17316086,0
2007-01-26,41.671,41.881,41.256,41.423,16116007,0
2007-01-29,41.314,41.38,40.932,41.229,14500062,0
2007-01-30,41.423,41.881,41.146,41.824,14788865,0
2007-01-31,41.73,42.637,41.547,42.448,22148444,0
2007-02-01,42.473,42.706,42.388,42.682,16102329,0
2007-02-02,42.69,42.778,42.281,42.448,18529606,0
2007-02-05,42.346,42.629,42.121,42.473,9694587,0
2007-02-06,42.38,42.771,42.308,42.504,11817342,0
2007-02-07,42.371,42.69,42.34,42.682,9043671,0
2007-02-08,42.557,42.557,42.105,42.448,12373108,0
2007-02-09,42.522,42.664,41.739,42.023,11385279,0
2007-02-12,42.167,42.212,41.881,42.039,9432500,0
2007-02-13,41.964,42.522,41.947,42.465,10047588,0
2007-02-14,42.58,42.964,42.504,42.856,12893441,0
2007-02-15,42.548,42.898,42.414,42.682,16005383,0
2007-02-16,42.637,42.796,42.513,42.714,13548469,0
2007-02-20,42.629,43.129,42.605,43.031,11004330,0
2007-02-21,42.882,43.213,42.732,43.048,11203024,0
2007-02-22,43.173,43.297,42.824,43.039,10932457,0
2007-02-23,42.964,43.129,42.272,42.531,12049510,0
2007-02-26,42.646,42.847,42.03,42.346,16009201,0
2007-02-27,42.183,42.183,39.673,41.023,25277983,0
2007-02-28,40.898,41.582,40.747,41.164,23013409,0
2007-03-01,40.822,41.206,40.257,41.005,27154230,0
2007-03-02,40.798,40.837,40.097,40.162,20303806,0
2007-03-05,39.673,40.139,39.339,39.62,24197340,0
2007-03-06,39.981,40.573,39.532,40.438,21299482,0
2007-03-07,40.58,40.731,40.222,40.304,16395208,0
2007-03-08,40.663,41.131,40.524,40.621,14364238,0
2007-03-09,40.94,41.131,40.446,40.689,11340882,0
2007-03-12,40.539,40.822,40.507,40.705,12533166,0
2007-03-13,40.382,40.421,38.806,38.922,30347903,0
2007-03-14,38.94,39.629,38.264,39.422,30048788,0
2007-03-15,39.288,40.162,39.288,39.753,18991904,0
2007-03-16,39.689,39.864,39.155,39.197,29692231,0
2007-03-19,39.339,39.839,39.306,39.657,17335517,0
2007-03-20,39.597,39.903,39.448,39.798,17406513,0
2007-03-21,39.848,41.38,39.848,40.88,24893781,0
2007-03-22,40.889,40.923,40.304,40.398,22684900,0
2007-03-23,40.497,40.747,40.364,40.438,14095956,0
2007-03-26,40.463,40.656,39.956,40.588,14219302,0
2007-03-27,40.497,40.689,40.296,40.479,13418371,0
2007-03-28,40.247,40.405,39.833,39.999,15809870,0
2007-03-29,40.207,40.539,40.02,40.421,13002058,0
2007-03-30,40.516,40.856,39.964,40.322,15158191,0
2007-04-02,40.322,40.414,39.753,40.207,16599154,0
2007-04-03,40.214,40.497,40.08,40.471,16249137,0
2007-04-04,40.471,40.597,40.231,40.471,10994766,0
2007-04-05,40.296,40.747,40.287,40.648,9587847,0
2007-04-09,40.656,40.948,40.555,40.837,9009550,0
2007-04-10,40.847,41.122,40.822,41.04,9838803,0
2007-04-11,40.923,41.122,40.822,40.963,14453413,0
2007-04-12,41.273,41.273,40.612,41.005,11365246,0
2007-04-13,41.214,41.214,40.555,40.914,13517779,0
2007-04-16,41.229,41.881,41.106,41.648,18915451,0
2007-04-17,41.648,42.023,41.432,41.824,14684227,0
2007-04-18,42.98,43.899,42.864,43.396,47031226,0
2007-04-19,43.365,43.531,42.796,43.415,24847046,0
2007-04-20,43.882,43.93,43.423,43.789,25396670,0
2007-04-23,43.631,43.922,43.38,43.574,15208577,0
2007-04-24,43.388,43.574,43.048,43.472,12378685,0
2007-04-25,43.538,44.123,43.489,44.024,21702754,0
2007-04-26,43.98,44.174,43.805,44.123,17326233,0
2007-04-27,43.98,44.007,43.456,43.797,17311958,0
2007-04-30,43.722,44.221,43.331,43.423,35875154,0
2007-05-01,43.672,43.759,43.006,43.531,16628479,0
2007-05-02,43.339,43.98,43.339,43.797,15560167,0
2007-05-03,44.032,44.106,43.645,43.922,11704662,0
2007-05-04,44.007,44.213,43.83,43.864,14367596,0
2007-05-07,44.015,44.132,43.797,43.948,8849230,0
2007-05-08,43.74,43.882,43.531,43.713,10832330,0
2007-05-09,43.797,44.381,43.697,44.339,15071126,0
2007-05-10,43.998,44.197,43.297,43.339,16171869,0
2007-05-11,43.44,43.654,43.106,43.465,14901226,0
2007-05-14,43.339,43.472,42.964,43.198,11192378,0
2007-05-15,43.415,43.93,43.339,43.365,13323625,0
2007-05-16,43.645,44.229,43.505,44.157,15507940,0
2007-05-17,43.988,44.174,43.759,43.805,10858511,0
2007-05-18,43.855,44.114,43.713,43.789,13266048,0
2007-05-21,43.654,44.015,43.599,43.805,12488200,0
2007-05-22,43.805,43.906,43.415,43.581,11597350,0
2007-05-23,43.617,43.874,43.281,43.331,13485287,0
2007-05-24,43.339,43.538,42.882,42.997,15724801,0
2007-05-25,42.947,43.213,42.724,43.039,12911376,0
2007-05-29,43.048,43.272,42.882,43.191,11461187,0
2007-05-30,42.864,43.388,42.796,43.388,12281415,0
2007-05-31,43.547,43.599,43.064,43.198,13224709,0
2007-06-01,43.272,43.406,43.056,43.255,14504915,0
2007-06-04,42.971,43.173,42.955,42.98,13312795,0
2007-06-05,42.706,42.914,42.664,42.69,16336636,0
2007-06-06,42.699,42.699,41.89,42.14,16650626,0
2007-06-07,41.922,42.212,41.457,41.522,20892411,0
2007-06-08,41.53,42.071,41.291,42.016,16221804,0
2007-06-11,42.016,42.371,41.696,42.03,13500571,0
2007-06-12,41.854,42.007,41.122,41.131,18463472,0
2007-06-13,41.364,41.998,41.273,41.914,17406795,0
2007-06-14,41.614,42.363,41.614,41.938,14926769,0
2007-06-15,42.205,42.497,42.023,42.14,22019340,0
2007-06-18,42.363,42.38,41.947,42.03,11146823,0
2007-06-19,42.039,42.405,41.914,42.38,14700283,0
2007-06-20,42.432,42.497,41.188,41.222,17902389,0
2007-06-21,41.414,41.573,40.573,41.539,23312189,0
2007-06-22,41.306,41.464,40.488,40.604,30128411,0
2007-06-25,40.604,41.013,40.055,40.304,20685413,0
2007-06-26,40.382,40.88,40.257,40.507,22752779,0
2007-06-27,40.222,41.088,40.072,41.04,19622311,0
2007-06-28,41.047,41.239,40.471,40.805,17314734,0
2007-06-29,41.031,41.088,40.089,40.382,26114105,0
2007-07-02,40.755,41.047,40.479,40.963,18859568,0
2007-07-03,40.997,41.321,40.871,41.122,8931595,0
2007-07-05,40.923,41.131,40.547,40.663,13921645,0
2007-07-06,40.524,40.971,40.382,40.814,12949036,0
2007-07-09,41.013,41.073,40.446,40.663,12690336,0
2007-07-10,40.257,40.479,39.555,39.597,26254556,0
2007-07-11,39.604,40.373,39.273,40.115,32674558,0
2007-07-12,40.58,41.364,40.115,41.282,23004193,0
2007-07-13,41.405,41.854,41.064,41.713,19669766,0
2007-07-16,41.597,42.055,41.449,41.53,14714635,0
2007-07-17,41.631,42.071,41.53,41.605,21913561,0
2007-07-18,40.682,41.082,39.864,40.738,42637021,0
2007-07-19,41.256,41.414,39.872,40.524,31435680,0
2007-07-20,40.682,40.682,39.488,39.638,36808445,0
2007-07-23,39.798,39.894,39.221,39.297,24620948,0
2007-07-24,38.862,39.13,37.602,37.789,42841716,0
2007-07-25,38.063,38.514,36.913,37.728,48203203,0
2007-07-26,36.921,37.129,36.254,36.737,61432551,0
2007-07-27,36.745,37.705,36.421,36.862,47548089,0
2007-07-30,36.862,37.621,36.347,37.295,38773423,0
2007-07-31,37.563,38.311,36.62,36.682,40880026,0
2007-08-01,36.421,37.038,36.004,36.987,53361292,0
2007-08-02,37.012,37.304,36.673,37.162,33951268,0
2007-08-03,37.171,37.462,36.162,36.381,43894338,0
2007-08-06,36.471,37.594,36.072,37.594,41033919,0
2007-08-07,37.498,38.382,36.797,37.789,36660504,0
2007-08-08,38.128,39.362,37.728,38.764,32876208,0
2007-08-09,37.54,38.288,36.815,36.815,46877621,0
2007-08-10,36.137,37.338,35.43,36.878,38870128,0
2007-08-13,37.697,37.863,36.404,36.529,25585623,0
2007-08-14,36.62,36.69,35.949,36.063,30126416,0
2007-08-15,35.949,37.021,35.68,35.84,33232195,0
2007-08-16,35.629,38.257,35.138,37.896,61536178,0
2007-08-17,40.072,40.247,38.463,39.179,69434275,0
2007-08-20,39.314,39.597,37.563,38.747,39223002,0
2007-08-21,38.438,39.239,38.128,38.505,28045657,0
2007-08-22,38.897,39.029,37.532,38.339,36931907,0
2007-08-23,38.712,38.823,37.63,38.063,25768478,0
2007-08-24,37.922,38.339,37.532,38.296,15895478,0
2007-08-27,38.128,38.257,37.412,37.428,16227953,0
2007-08-28,37.072,37.072,36.223,36.339,28182318,0
2007-08-29,36.571,36.862,35.965,36.781,25922176,0
2007-08-30,36.373,36.973,36.122,36.648,18621036,0
2007-08-31,37.506,37.612,36.896,37.106,19232112,0
2007-09-04,37.004,38.021,36.887,37.755,18401239,0
2007-09-05,37.365,37.48,36.728,36.815,18664824,0
2007-09-06,36.869,37.129,36.529,36.848,22762639,0
2007-09-07,36.063,36.664,36.004,36.27,25808434,0
2007-09-10,36.463,37.046,36.129,36.612,20607006,0
2007-09-11,36.639,37.374,36.395,37.122,18162693,0
2007-09-12,37.089,37.287,36.797,37.063,16681375,0
2007-09-13,37.021,38.155,36.987,38.004,24312387,0
2007-09-14,37.697,38.039,37.514,37.956,14976962,0
2007-09-17,37.832,38.03,37.412,37.746,21541442,0
2007-09-18,38.072,39.887,37.602,39.855,32351424,0
2007-09-19,39.981,40.055,39.314,39.647,37997772,0
2007-09-20,39.689,39.798,38.949,39.138,23415591,0
2007-09-21,39.589,39.62,38.862,39.281,24638709,0
2007-09-24,39.339,39.339,38.479,38.622,20504660,0
2007-09-25,38.549,38.549,38.047,38.42,19636282,0
2007-09-26,38.556,38.914,38.122,38.446,20911528,0
2007-09-27,38.505,38.572,38.072,38.514,15405341,0
2007-09-28,38.382,38.514,37.987,38.188,18150936,0
2007-10-01,37.896,39.205,37.854,39.013,20704917,0
2007-10-02,39.163,39.464,39.022,39.306,19040975,0
2007-10-03,38.932,39.555,38.879,39.171,14986236,0
2007-10-04,39.339,39.532,39.155,39.38,13357097,0
2007-10-05,39.548,39.903,39.406,39.657,16120564,0
2007-10-08,39.431,39.657,39.213,39.539,9965270,0
2007-10-09,39.665,39.753,39.163,39.647,15558812,0
2007-10-10,39.564,39.564,38.799,39.097,22588062,0
2007-10-11,39.179,39.689,38.78,38.889,33313429,0
2007-10-12,38.897,39.256,38.789,39.022,14993441,0
2007-10-15,38.979,39.022,38.163,38.564,19861424,0
2007-10-16,38.339,38.672,37.171,37.594,27002397,0
2007-10-17,39.205,39.273,38.128,38.646,41585127,0
2007-10-18,38.42,38.446,37.879,38.257,23259331,0
2007-10-19,38.163,38.837,37.47,37.524,35395751,0
2007-10-22,37.42,38.279,37.222,37.814,21501877,0
2007-10-23,38.271,38.329,37.612,38.288,16220687,0
2007-10-24,38.114,38.704,37.287,38.564,32818886,0
2007-10-25,38.42,38.799,37.63,38.382,24088438,0
2007-10-26,39.138,39.548,38.279,39.438,22618963,0
2007-10-29,39.495,39.589,38.764,38.897,22632456,0
2007-10-30,38.672,39.082,38.382,38.806,15722220,0
2007-10-31,39.13,39.629,38.373,39.171,28674491,0
2007-11-01,38.047,38.604,36.84,36.939,38071033,0
2007-11-02,37.046,37.072,35.055,35.965,47458698,0
2007-11-05,35.579,36.004,34.73,35.648,34453785,0
2007-11-06,35.579,36.957,35.579,36.763,34503031,0
2007-11-07,35.84,36.515,35.13,35.204,34767316,0
2007-11-08,35.43,35.772,33.904,35.514,44804123,0
2007-11-09,34.504,36.081,34.313,35.264,52279455,0
2007-11-12,35.096,36.404,34.888,35.33,33211895,0
2007-11-13,36.09,37.922,35.53,37.548,43153589,0
2007-11-14,38.257,38.356,37.038,37.63,30417356,0
2007-11-15,37.171,37.665,35.904,36.279,28117238,0
2007-11-16,36.454,36.763,35.406,35.913,34821448,0
2007-11-19,35.587,35.706,34.33,34.48,35582992,0
2007-11-20,34.48,35.297,33.57,34.695,39868566,0
2007-11-21,34.013,35.005,33.464,33.904,32106724,0
2007-11-23,34.589,35.17,34.137,34.963,12968299,0
2007-11-26,34.897,35.414,33.614,33.72,32514395,0
2007-11-27,34.104,35.406,33.814,35.297,34194277,0
2007-11-28,35.612,36.781,35.471,36.639,38463720,0
2007-11-29,36.154,36.745,35.846,36.381,28260463,0
2007-11-30,37.824,38.412,37.514,38.021,47885174,0
2007-12-03,38.257,38.271,37.462,37.682,25697089,0
2007-12-04,36.939,37.579,36.673,36.797,23175101,0
2007-12-05,37.122,37.665,36.612,37.42,24750130,0
2007-12-06,37.405,38.549,37.115,38.514,22953153,0
2007-12-07,38.514,39.013,38.216,38.406,18187707,0
2007-12-10,39.003,39.894,38.799,39.522,28062321,0
2007-12-11,39.263,40.02,37.922,38.288,46140636,0
2007-12-12,39.197,39.833,37.657,38.463,53228840,0
2007-12-13,38.197,38.556,37.278,38.136,49506586,0
2007-12-14,37.705,38.163,37.24,37.674,33177423,0
2007-12-17,37.356,37.922,36.973,37.115,23803799,0
2007-12-18,37.314,37.462,35.949,36.588,30265813,0
2007-12-19,36.588,37.587,36.389,36.656,25549014,0
2007-12-20,36.948,37.122,35.878,36.112,32524577,0
2007-12-21,36.603,36.823,36.112,36.763,31630884,0
2007-12-24,36.787,37.594,36.787,37.365,9214317,0
2007-12-26,37.27,37.498,36.869,37.454,17491985,0
2007-12-27,37.171,37.256,36.262,36.373,19833306,0
2007-12-28,36.831,36.896,35.689,36.055,20189777,0
2007-12-31,35.895,36.787,35.665,36.381,19334732,0
2008-01-02,36.296,36.497,35.005,35.147,26543171,0
2008-01-03,35.288,35.546,34.804,34.905,20578001,0
2008-01-04,34.512,34.838,33.862,34.113,31044303,0
2008-01-07,34.254,34.654,33.473,34.456,30768641,0
2008-01-08,34.554,34.654,32.854,33.09,40369745,0
2008-01-09,32.994,33.622,32.12,33.555,40249853,0
2008-01-10,33.145,35.122,32.756,34.446,50229567,0
2008-01-11,34.072,35.088,33.663,34.055,45018499,0
2008-01-14,34.396,34.796,33.837,34.472,27374243,0
2008-01-15,33.948,33.948,32.38,32.644,54278225,0
2008-01-16,33.72,35.546,33.511,34.529,75809297,0
2008-01-17,34.646,34.738,33.171,33.369,47562974,0
2008-01-18,33.538,33.895,32.102,32.994,62294555,0
2008-01-22,31.388,35.005,31.388,34.055,68271253,0
2008-01-23,33.671,38.463,33.339,38.106,92539559,0
2008-01-24,38.197,38.347,36.887,37.47,62466739,0
2008-01-25,38.063,38.207,36.011,36.373,45862658,0
2008-01-28,36.497,38.004,36.171,37.98,35585819,0
2008-01-29,38.288,39.839,37.295,39.548,67324744,0
2008-01-30,39.256,41.082,38.604,39.464,81998001,0
2008-01-31,38.682,40.162,38.216,39.504,66590545,0
2008-02-01,39.389,40.588,39.09,40.214,58588430,0
2008-02-04,39.864,40.122,38.364,38.523,33882853,0
2008-02-05,37.548,37.905,36.547,36.579,46847475,0
2008-02-06,36.896,37.287,36.063,36.436,32673534,0
2008-02-07,36.162,37.987,36.047,37.594,44175250,0
2008-02-08,37.47,37.47,36.055,36.523,31265694,0
2008-02-11,36.579,36.673,35.689,36.129,31044464,0
2008-02-12,36.389,37.046,35.629,36.097,32627694,0
2008-02-13,36.296,36.815,35.846,36.754,31835775,0
2008-02-14,36.713,36.754,35.397,35.514,37410945,0
2008-02-15,35.346,36.047,35.014,36.047,34823202,0
2008-02-19,36.288,36.713,35.147,35.698,30970078,0
2008-02-20,35.314,36.122,34.88,35.965,36174708,0
2008-02-21,35.957,36.413,35.189,35.895,39448479,0
2008-02-22,35.885,36.69,34.93,36.612,36537823,0
2008-02-25,36.196,37.046,35.638,36.697,33492279,0
2008-02-26,36.445,37.122,36.18,36.436,29982472,0
2008-02-27,35.895,37.081,35.522,37.012,46272583,0
2008-02-28,36.673,36.69,35.33,35.37,43917839,0
2008-02-29,34.905,34.98,33.654,33.88,43922021,0
2008-03-03,33.796,33.862,32.862,33.188,37773168,0
2008-03-04,32.812,32.986,31.856,32.662,67704182,0
2008-03-05,32.804,32.986,31.762,32.287,43569556,0
2008-03-06,31.82,31.863,30.962,31.146,53221148,0
2008-03-07,30.744,32.573,30.511,31.305,51903454,0
2008-03-10,31.446,31.89,30.262,30.403,49532034,0
2008-03-11,32.072,32.722,30.972,32.371,70080976,0
2008-03-12,32.38,33.529,32.004,32.181,53480259,0
2008-03-13,31.538,32.462,30.529,31.762,54638649,0
2008-03-14,32.338,32.338,30.013,30.455,93318638,0
2008-03-17,30.838,34.246,30.838,33.598,150346780,0
2008-03-18,35.163,35.736,34.379,35.596,92284281,0
2008-03-19,36.055,37.412,35.37,35.397,84700690,0
2008-03-20,35.762,38.712,35.397,38.311,87314907,0
2008-03-24,37.854,40.139,37.524,38.799,79202876,0
2008-03-25,38.356,38.879,37.428,38.391,65374370,0
2008-03-26,37.728,37.814,36.648,36.763,49348308,0
2008-03-27,36.855,37.081,35.72,35.72,38580590,0
2008-03-28,36.004,36.538,35.546,35.596,34809624,0
2008-03-31,35.596,36.878,35.514,35.799,34692016,0
2008-04-01,37.612,39.171,37.222,39.171,65437214,0
2008-04-02,39.239,39.638,38.288,38.54,43911571,0
2008-04-03,37.814,39.197,37.772,38.572,36367156,0
2008-04-04,38.216,38.704,37.602,37.98,35846210,0
2008-04-07,38.696,38.956,37.548,37.956,28878696,0
2008-04-08,37.705,38.013,37.03,37.39,35012068,0
2008-04-09,37.657,37.657,36.737,36.921,34167020,0
2008-04-10,36.84,37.346,36.322,36.556,36263901,0
2008-04-11,36.104,36.588,35.362,35.446,50345088,0
2008-04-14,35.338,35.671,34.313,34.589,38295967,0
2008-04-15,35.155,35.587,34.405,35.104,42519848,0
2008-04-16,36.279,37.47,35.922,37.47,63073576,0
2008-04-17,36.957,37.772,36.815,37.602,36357732,0
2008-04-18,38.613,39.056,37.854,38.136,37670094,0
2008-04-21,37.746,37.905,37.171,37.697,28212198,0
2008-04-22,37.47,38.171,37.295,38.047,28440438,0
2008-04-23,37.47,38.373,37.249,37.63,27909402,0
2008-04-24,37.814,39.457,37.789,39.147,45319788,0
2008-04-25,39.415,39.894,38.789,39.833,29116008,0
2008-04-28,39.73,40.08,39.013,39.504,32605514,0
2008-04-29,39.457,39.789,38.853,39.239,24883105,0
2008-04-30,39.38,40.539,38.949,39.713,43416578,0
2008-05-01,39.738,41.239,39.738,41.229,38063304,0
2008-05-02,41.589,41.631,40.029,40.555,33525277,0
2008-05-05,40.272,40.539,39.878,40.006,23127887,0
2008-05-06,39.457,40.588,39.38,40.172,30525506,0
2008-05-07,40.188,40.364,39.281,39.33,16619162,0
2008-05-08,39.155,39.171,37.763,38.382,31322468,0
2008-05-09,38.128,39.114,37.939,38.815,26061764,0
2008-05-12,39.022,39.415,38.764,39.213,24351452,0
2008-05-13,39.205,39.371,37.69,37.905,32977838,0
2008-05-14,38.339,38.646,37.755,38.264,28961867,0
2008-05-15,38.382,39.205,37.987,39.188,32741899,0
2008-05-16,39.438,39.438,38.382,38.78,25042259,0
2008-05-19,38.799,39.354,38.231,38.329,23279473,0
2008-05-20,38.055,38.055,36.254,36.421,58786279,0
2008-05-21,36.507,36.713,35.279,35.354,48725567,0
2008-05-22,35.338,36.445,35.088,35.878,34655280,0
2008-05-23,35.604,35.753,35.104,35.273,25725534,0
2008-05-27,35.338,36.171,35.255,35.846,34144689,0
2008-05-28,36.162,36.196,34.923,35.72,38021316,0
2008-05-29,35.579,36.72,35.246,36.313,27343121,0
2008-05-30,36.639,36.664,35.728,35.84,25665865,0
2008-06-02,35.53,35.648,34.722,35.13,36739656,0
2008-06-03,35.446,35.579,34.33,34.913,34199050,0
2008-06-04,34.791,35.297,34.304,34.695,36941807,0
2008-06-05,34.923,35.273,34.504,35.088,33301191,0
2008-06-06,34.829,34.829,33.296,33.414,47858993,0
2008-06-09,33.605,33.614,30.355,31.262,89431206,0
2008-06-10,31.046,32.697,30.972,31.912,65284243,0
2008-06-11,32.086,32.296,30.894,30.945,61152127,0
2008-06-12,31.428,32.296,31.361,31.678,63888635,0
2008-06-13,31.995,32.994,31.504,32.986,48552179,0
2008-06-16,32.906,33.88,32.589,33.288,41790109,0
2008-06-17,33.598,33.963,32.462,32.537,39006985,0
2008-06-18,32.111,32.714,31.612,32.287,42610714,0
2008-06-19,32.33,32.529,30.687,32.212,71923558,0
2008-06-20,31.411,32.662,30.797,31.554,66430995,0
2008-06-23,31.663,31.663,30.429,30.73,45279727,0
2008-06-24,30.678,31.89,30.212,31.437,52223288,0
2008-06-25,31.62,32.771,31.253,31.597,50774606,0
2008-06-26,30.972,31.322,30.171,30.271,54840528,0
2008-06-27,30.377,30.744,28.502,29.212,82772276,0
2008-06-30,29.07,29.586,28.304,28.595,60920897,0
2008-07-01,28.079,28.621,26.945,28.352,89531994,0
2008-07-02,28.637,29.795,28.528,28.838,62091879,0
2008-07-03,29.296,30.079,28.745,29.43,39666937,0
2008-07-07,29.586,29.962,27.97,28.369,58652226,0
2008-07-08,28.586,30.045,27.853,29.812,74732124,0
2008-07-09,29.729,30.621,28.414,28.571,61097543,0
2008-07-10,28.337,29.839,27.963,28.761,54961942,0
2008-07-11,27.82,28.713,26.745,27.637,85524219,0
2008-07-14,28.494,28.629,26.405,26.413,60414002,0
2008-07-15,25.61,27.355,24.372,25.855,106408609,0
2008-07-16,26.929,29.953,26.255,29.953,95879846,0
2008-07-17,31.838,34.162,31.504,34.004,158243825,0
2008-07-18,34.339,34.437,32.671,33.354,78481040,0
2008-07-21,33.579,34.129,31.961,32.212,49596120,0
2008-07-22,31.786,34.206,31.348,34.055,60035870,0
2008-07-23,34.096,35.84,32.812,34.973,71163223,0
2008-07-24,35.055,35.237,32.537,32.62,56927973,0
2008-07-25,32.644,33.704,32.072,32.938,42199804,0
2008-07-28,32.912,33.88,31.18,31.388,49991890,0
2008-07-29,31.62,33.963,30.989,33.963,60507528,0
2008-07-30,34.529,35.064,33.313,34.646,57452881,0
2008-07-31,33.846,34.973,33.588,33.862,44864801,0
2008-08-01,34.348,34.796,33.145,33.971,36922943,0
2008-08-04,33.038,34.08,32.43,33.455,33271550,0
2008-08-05,34.339,35.005,33.511,34.913,42909214,0
2008-08-06,34.464,35.229,33.622,34.498,39604671,0
2008-08-07,33.904,34.631,32.906,33.179,51184764,0
2008-08-08,32.93,34.713,32.839,34.229,44601931,0
2008-08-11,33.995,35.711,33.645,34.913,41493155,0
2008-08-12,34.162,34.179,30.856,31.605,78129036,0
2008-08-13,31.37,31.378,30.128,30.762,58248283,0
2008-08-14,30.496,32.032,30.355,31.514,49352465,0
2008-08-15,31.714,32.262,31.146,31.73,43964782,0
2008-08-18,31.605,31.697,30.545,30.621,38570470,0
2008-08-19,30.013,30.338,29.169,29.655,49700922,0
2008-08-20,29.603,30.894,29.187,30.838,46821341,0
2008-08-21,30.154,30.505,29.83,30.221,36672434,0
2008-08-22,31.021,31.881,30.721,31.395,43221432,0
2008-08-25,31.173,31.213,30.072,30.113,32492011,0
2008-08-26,30.145,30.938,29.921,30.511,33848395,0
2008-08-27,30.463,31.021,29.894,30.953,28569273,0
2008-08-28,31.388,32.405,31.028,32.405,41661715,0
2008-08-29,32.094,32.455,31.746,32.078,27987866,0
2008-09-02,32.971,33.354,32.086,32.494,39915737,0
2008-09-03,32.43,33.129,32.041,33.099,34520791,0
2008-09-04,32.756,33.153,31.53,31.597,49793117,0
2008-09-05,31.253,33.129,31.13,33.004,50478626,0
2008-09-08,35.33,36.389,33.339,34.631,101831193,0
2008-09-09,34.013,34.954,32.88,32.897,67711874,0
2008-09-10,33.33,33.704,32.33,32.839,55298164,0
2008-09-11,32.839,34.746,31.605,34.713,68352582,0
2008-09-12,34.037,34.973,33.496,34.313,61691489,0
2008-09-15,31.995,34.88,30.838,30.838,110895981,0
2008-09-16,29.655,34.129,29.187,33.957,107180519,0
2008-09-17,32.573,33.904,29.586,29.812,125123393,0
2008-09-18,30.448,34.214,28.369,33.588,159406520,0
2008-09-19,39.171,40.006,35.463,39.213,106210148,0
2008-09-22,38.082,38.257,33.963,34.004,53885310,0
2008-09-23,33.796,35.155,33.387,33.805,38787732,0
2008-09-24,34.589,35.421,33.521,33.755,32613646,0
2008-09-25,35.212,37.506,34.42,36.223,43954018,0
2008-09-26,33.796,40.837,33.738,40.207,177404941,0
2008-09-29,38.823,39.589,34.171,34.171,93377411,0
2008-09-30,37.197,39.495,36.48,38.922,80301061,0
2008-10-01,39.097,41.671,38.588,41.364,71271487,0
2008-10-02,41.047,41.547,38.94,41.547,64716432,0
2008-10-03,41.929,42.198,37.697,38.257,82352313,0
2008-10-06,36.246,37.63,34.755,36.673,75645354,0
2008-10-07,37.863,38.122,32.764,32.771,74863481,0
2008-10-08,32.446,36.296,32.086,32.756,90793684,0
2008-10-09,34.198,35.579,30.529,30.57,106508775,0
2008-10-10,29.195,35.005,29.187,34.704,135540280,0
2008-10-13,36.596,36.737,33.054,34.995,97896792,0
2008-10-14,36.296,36.296,33.054,33.93,112795894,0
2008-10-15,32.779,34.829,31.671,32.078,101638596,0
2008-10-16,32.52,34.171,30.262,33.747,90088458,0
2008-10-17,33.029,34.498,32.556,32.779,73175793,0
2008-10-20,33.347,33.922,32.338,33.888,53669160,0
2008-10-21,33.273,34.396,33.004,33.121,50109146,0
2008-10-22,32.627,33.378,30.013,30.981,72916056,0
2008-10-23,31.138,32.296,29.856,31.545,76686138,0
2008-10-24,29.271,31.446,28.761,29.528,74351094,0
2008-10-27,29.253,29.921,27.779,28.337,75249378,0
2008-10-28,29.13,31.437,27.105,31.339,87658168,0
2008-10-29,30.93,31.988,29.595,29.761,74179419,0
2008-10-30,30.744,31.671,30.028,31.357,56827685,0
2008-10-31,31.078,34.379,31.071,34.379,104325871,0
2008-11-03,34.379,34.379,33.502,33.948,54064639,0
2008-11-04,34.379,35.354,34.072,35.147,58691647,0
2008-11-05,34.781,35.421,32.188,32.688,64214117,0
2008-11-06,32.471,33.137,31.554,31.89,67717964,0
2008-11-07,31.863,32.102,30.395,31.463,60249153,0
2008-11-10,31.905,32.072,29.713,30.346,49862282,0
2008-11-11,29.856,31.213,29.395,30.295,73881238,0
2008-11-12,29.521,30.254,28.595,28.815,68054408,0
2008-11-13,28.877,31.253,27.92,30.998,89415762,0
2008-11-14,30.279,30.762,28.471,28.727,67079399,0
2008-11-17,28.185,29.062,27.09,27.31,69065023,0
2008-11-18,27.302,27.586,25.303,26.786,80335988,0
2008-11-19,26.413,26.689,23.571,23.73,108237273,0
2008-11-20,23.121,23.928,18.601,19.485,192825530,0
2008-11-21,19.786,20.353,16.411,18.934,232082636,0
2008-11-24,19.937,23.619,18.751,22.987,164833714,0
2008-11-25,24.694,25.594,23.752,24.811,126500042,0
2008-11-26,23.97,25.626,23.479,25.521,66760071,0
2008-11-28,25.303,26.611,25.111,26.388,27787251,0
2008-12-01,25.563,25.585,21.686,21.77,85162233,0
2008-12-02,22.121,24.086,20.511,23.777,97565205,0
2008-12-03,22.869,25.619,22.535,25.212,77884334,0
2008-12-04,24.871,27.42,24.795,25.902,96848926,0
2008-12-05,25.345,28.337,24.779,27.794,88296149,0
2008-12-08,28.312,31.419,28.002,30.413,101423107,0
2008-12-09,29.729,29.753,28.053,28.304,78981186,0
2008-12-10,28.671,29.139,27.57,27.937,57493985,0
2008-12-11,27.17,27.302,24.786,24.953,84880193,0
2008-12-12,23.704,26.02,23.346,25.786,71916589,0
2008-12-15,24.452,24.818,23.479,23.864,61797581,0
2008-12-16,24.177,27.293,24.035,26.964,90966532,0
2008-12-17,26.255,27.413,25.877,26.556,56050983,0
2008-12-18,26.804,27.16,25.103,25.178,68881654,0
2008-12-19,25.095,26.044,24.818,25.27,66827097,0
2008-12-22,25.538,25.996,24.595,24.854,43648132,0
2008-12-23,25.195,25.337,24.261,24.261,32318369,0
2008-12-24,23.877,24.902,23.877,24.878,14818167,0
2008-12-26,25.044,25.219,24.378,24.837,15154484,0
2008-12-29,24.997,25.021,24.004,24.818,26777353,0
2008-12-30,24.911,25.877,24.902,25.847,35759455,0
2008-12-31,25.585,26.619,25.371,26.279,31065827,0
2009-01-02,25.996,26.372,25.395,26.127,38988605,0
2009-01-05,25.61,25.645,24.238,24.378,52874905,0
2009-01-06,24.828,25.353,24.595,24.902,53052785,0
2009-01-07,24.295,24.503,23.337,23.41,50574360,0
2009-01-08,23.253,23.297,22.386,22.686,62433852,0
2009-01-09,22.962,22.962,21.51,21.642,51107963,0
2009-01-12,21.603,21.791,20.419,20.76,71160123,0
2009-01-13,21.011,22.16,20.478,21.961,88055958,0
2009-01-14,21.329,21.904,20.636,21.596,88674010,0
2009-01-15,22.121,22.544,19.803,20.286,164085993,0
2009-01-16,20.695,20.837,17.111,19.019,188151011,0
2009-01-20,17.502,17.726,14.752,15.076,170119456,0
2009-01-21,16.078,19.034,15.734,18.863,163499718,0
2009-01-22,18.635,19.861,17.678,19.253,132253688,0
2009-01-23,18.269,20.103,18.177,19.652,70810892,0
2009-01-26,20.837,21.462,19.786,20.419,89121263,0
2009-01-27,20.934,20.978,20.052,20.885,60806832,0
2009-01-28,22.662,23.145,21.952,23.053,109557406,0
2009-01-29,22.288,22.653,21.047,21.195,70039878,0
2009-01-30,21.51,22.487,20.504,21.26,89175450,0
2009-02-02,20.837,21.403,20.295,21.004,61561461,0
2009-02-03,20.864,21.212,19.753,20.043,79321673,0
2009-02-04,20.211,21.253,19.786,20.035,66368662,0
2009-02-05,19.786,21.102,18.743,20.453,95707781,0
2009-02-06,21.26,23.171,21.085,23.027,92016716,0
2009-02-09,22.21,23.313,21.919,22.736,65211625,0
2009-02-10,22.386,23.01,20.252,20.518,110171288,0
2009-02-11,21.047,22.185,20.953,21.746,77615080,0
2009-02-12,21.128,21.855,20.145,21.827,96585019,0
2009-02-13,21.047,21.581,20.553,20.578,69822225,0
2009-02-17,19.005,19.335,18.043,18.043,109554034,0
2009-02-18,18.487,18.587,17.502,17.928,99346553,0
2009-02-19,18.392,18.587,17.121,17.168,79718561,0
2009-02-20,16.427,17.502,15.628,16.586,162887268,0
2009-02-23,17.419,17.969,16.236,16.262,121356394,0
2009-02-24,16.778,17.585,15.804,17.519,223512229,0
2009-02-25,17.362,19.353,16.769,18.11,162764804,0
2009-02-26,19.435,20.153,19.005,19.211,149923313,0
2009-02-27,18.027,19.67,17.962,19.043,131800542,0
2009-03-02,18.086,18.695,17.56,17.636,113903790,0
2009-03-03,18.068,18.251,17.168,17.511,102338157,0
2009-03-04,18.119,18.119,15.669,16.085,173854531,0
2009-03-05,15.418,15.835,13.369,13.835,184374434,0
2009-03-06,14.326,14.728,12.47,13.277,186075156,0
2009-03-09,12.81,14.409,12.519,13.25,159407334,0
2009-03-10,14.46,16.254,14.277,16.254,178753698,0
2009-03-11,16.961,17.428,15.936,17.003,186510150,0
2009-03-12,16.793,19.444,16.669,19.335,182284872,0
2009-03-13,19.661,20.277,19.095,19.795,144540266,0
2009-03-16,20.261,21.06,19.137,19.246,149996763,0
2009-03-17,19.419,21.02,18.561,20.953,119889503,0
2009-03-18,20.688,22.78,20.153,22.594,170512643,0
2009-03-19,22.711,22.844,20.495,20.792,149885263,0
2009-03-20,20.553,20.652,19.294,19.294,130695347,0
2009-03-23,21.085,24.31,20.943,24.052,176115892,0
2009-03-24,23.377,24.419,21.836,22.004,159808927,0
2009-03-25,22.662,23.928,21.612,23.804,179334399,0
2009-03-26,24.212,24.671,23.044,24.253,160411976,0
2009-03-27,23.562,24.337,22.736,22.836,130276976,0
2009-03-30,21.395,21.979,20.652,20.711,125690964,0
2009-03-31,21.445,22.586,20.711,22.153,101035613,0
2009-04-01,21.077,23.571,21.077,23.453,127096046,0
2009-04-02,24.653,24.728,22.844,23.47,158103647,0
2009-04-03,23.321,24.403,22.921,24.403,97050572,0
2009-04-06,23.562,24.086,23.069,23.503,86526460,0
2009-04-07,22.736,23.377,22.509,22.711,88301800,0
2009-04-08,22.877,23.194,22.095,22.861,79783288,0
2009-04-09,25.371,27.578,25.171,27.293,177352341,0
2009-04-13,26.68,28.463,26.512,28.088,132092399,0
2009-04-14,27.537,27.711,25.546,25.585,131335634,0
2009-04-15,25.521,27.479,25.228,27.134,129397924,0
2009-04-16,28.344,28.344,26.971,27.704,159302548,0
2009-04-17,27.794,28.319,27.113,27.721,125920531,0
2009-04-20,26.486,27.019,24.703,24.745,131068223,0
2009-04-21,24.23,27.429,24.062,27.113,138697273,0
2009-04-22,26.372,28.454,26.105,26.587,148817435,0
2009-04-23,26.862,28.13,26.388,27.679,107190651,0
2009-04-24,28.053,28.753,26.877,27.82,140481015,0
2009-04-27,27.113,28.145,27.002,27.319,81382718,0
2009-04-28,26.964,28.105,26.904,27.328,78924613,0
2009-04-29,27.869,28.806,27.711,28.736,101488021,0
2009-04-30,29.178,29.346,27.293,27.504,113327721,0
2009-05-01,27.38,28.145,26.721,27.081,81838033,0
2009-05-04,27.555,29.987,27.42,29.83,121085869,0
2009-05-05,29.546,29.962,28.719,29.019,76165854,0
2009-05-06,29.856,31.13,29.638,31.021,122948037,0
2009-05-07,32.086,32.269,28.946,29.37,135403170,0
2009-05-08,30.671,32.455,30.171,32.455,131936909,0
2009-05-11,31.13,31.82,29.862,29.862,104079634,0
2009-05-12,30.204,30.221,28.387,29.471,112938769,0
2009-05-13,28.921,29.395,28.07,28.378,98511112,0
2009-05-14,28.437,29.687,28.185,29.62,82489056,0
2009-05-15,29.546,29.736,28.671,29.097,81926168,0
2009-05-18,29.761,31.13,29.339,31.054,86004750,0
2009-05-19,31.087,31.404,29.812,29.848,71694403,0
2009-05-20,30.511,30.637,28.554,28.797,92471324,0
2009-05-21,28.494,29.471,28.062,29.088,78026939,0
2009-05-22,29.386,29.42,28.68,28.68,47061036,0
2009-05-26,28.437,30.47,28.437,30.455,78494489,0
2009-05-27,30.421,30.604,28.886,28.886,91617402,0
2009-05-28,29.288,30.562,28.838,30.545,79244369,0
2009-05-29,30.295,30.894,29.736,30.753,74268874,0
2009-06-01,31.173,31.446,29.812,30.095,107699860,0
2009-06-02,29.229,29.603,28.713,28.753,191109018,0
2009-06-03,28.671,29.147,28.045,28.319,86469628,0
2009-06-04,28.671,29.537,28.528,29.462,85064287,0
2009-06-05,29.77,29.804,28.753,28.797,73822487,0
2009-06-08,28.797,29.779,28.797,29.497,73901760,0
2009-06-09,29.77,29.821,29.244,29.386,70714713,0
2009-06-10,29.647,29.729,28.646,29.036,72125512,0
2009-06-11,29.229,29.894,28.788,29.12,79808269,0
2009-06-12,29.053,29.537,29.003,29.28,49366971,0
2009-06-15,29.07,29.204,28.282,28.337,66405150,0
2009-06-16,28.564,28.662,27.82,27.92,67559889,0
2009-06-17,27.862,27.937,26.822,27.276,78498936,0
2009-06-18,27.38,28.595,27.371,28.479,76445791,0
2009-06-19,28.877,29.271,28.161,29.169,92337657,0
2009-06-22,28.912,29.169,27.387,27.395,84376063,0
2009-06-23,27.596,28.414,27.437,27.979,69932872,0
2009-06-24,28.153,28.282,27.563,27.888,60480453,0
2009-06-25,27.905,28.486,27.346,28.454,68564116,0
2009-06-26,28.238,28.955,27.905,28.713,56022520,0
2009-06-29,28.797,28.921,28.369,28.838,41845778,0
2009-06-30,28.838,28.997,28.229,28.43,47298971,0
2009-07-01,28.564,28.815,28.045,28.145,43723710,0
2009-07-02,27.803,28.145,26.895,26.895,45910429,0
2009-07-06,26.696,27.17,26.328,27.17,72766540,0
2009-07-07,27.195,27.837,26.777,27.346,67996156,0
2009-07-08,27.445,27.913,26.495,27.263,86117784,0
2009-07-09,27.413,28.13,27.395,28.02,49901505,0
2009-07-10,27.763,28.062,26.845,26.954,61143241,0
2009-07-13,27.395,28.929,27.027,28.929,84384456,0
2009-07-14,28.779,29.244,28.387,28.921,63347448,0
2009-07-15,29.262,30.637,29.178,30.221,100496833,0
2009-07-16,29.586,30.346,29.355,30.113,85673768,0
2009-07-17,30.355,31.004,30.154,30.744,74059761,0
2009-07-20,30.856,31.204,30.496,30.82,52185522,0
2009-07-21,31.004,31.095,30.505,30.789,52193749,0
2009-07-22,30.338,31.112,30.179,30.696,48157607,0
2009-07-23,30.797,32.064,30.478,31.795,67691267,0
2009-07-24,31.714,31.881,31.173,31.605,42392938,0
2009-07-27,31.646,32.897,31.314,31.779,36525701,0
2009-07-28,31.455,31.838,31.378,31.737,34818675,0
2009-07-29,31.497,31.872,31.204,31.48,35886957,0
2009-07-30,31.779,32.738,31.587,32.064,46133259,0
2009-07-31,31.988,32.212,31.612,32.212,46891348,0
2009-08-03,32.605,33.129,32.494,33.004,51433035,0
2009-08-04,32.786,33.755,32.644,33.511,51917440,0
2009-08-05,33.622,35.17,33.555,34.82,75872919,0
2009-08-06,35.237,35.387,33.521,33.963,64948866,0
2009-08-07,34.405,35.949,34.321,35.305,78744438,0
2009-08-10,35.029,36.02,35.014,35.579,52403463,0
2009-08-11,35.237,35.43,34.121,34.371,60712810,0
2009-08-12,34.33,35.379,34.198,35.18,51616702,0
2009-08-13,35.612,35.84,34.846,35.753,48403824,0
2009-08-14,35.53,35.711,34.838,35.379,46086821,0
2009-08-17,34.348,34.654,33.93,33.948,46870543,0
2009-08-18,34.254,34.905,34.223,34.755,34767074,0
2009-08-19,34.296,34.923,34.171,34.512,35222178,0
2009-08-20,34.613,35.53,34.57,35.354,35506684,0
2009-08-21,35.72,36.515,35.446,36.389,51361830,0
2009-08-24,36.556,36.869,35.799,35.846,48258347,0
2009-08-25,36.162,36.787,36.09,36.322,41741208,0
2009-08-26,36.162,36.489,35.772,36.09,38257694,0
2009-08-27,35.878,36.363,35.454,36.215,34737444,0
2009-08-28,36.515,36.556,35.43,35.772,32673823,0
2009-08-31,35.37,36.339,35.055,36.223,38318206,0
2009-09-01,35.904,36.523,34.639,34.73,61626857,0
2009-09-02,34.598,35.096,33.963,34.055,42969832,0
2009-09-03,34.363,35.212,34.263,35.096,41963407,0
2009-09-04,35.279,35.414,34.829,35.288,26237394,0
2009-09-08,35.665,35.87,34.88,35.454,33684067,0
2009-09-09,35.505,35.895,35.33,35.72,34817219,0
2009-09-10,35.612,35.965,35.17,35.854,30110017,0
2009-09-11,35.949,36.162,35.406,35.421,32721114,0
2009-09-14,35.072,36.547,35.014,36.463,34658357,0
2009-09-15,36.347,36.831,35.463,35.996,59951909,0
2009-09-16,36.129,37.24,36.011,37.214,46215146,0
2009-09-17,36.913,37.594,36.84,37.47,42773174,0
2009-09-18,37.705,37.789,37.256,37.462,47376162,0
2009-09-21,37.122,37.338,36.855,37.129,28811096,0
2009-09-22,37.346,38.747,37.072,38.73,49249880,0
2009-09-23,38.672,38.755,37.489,37.554,41240800,0
2009-09-24,37.682,38.171,36.887,36.981,50586149,0
2009-09-25,36.797,36.905,36.122,36.381,37179354,0
2009-09-28,36.648,37.365,36.413,37.346,29031923,0
2009-09-29,37.412,37.674,37.03,37.405,28667497,0
2009-09-30,37.338,37.412,36.196,36.523,48952771,0
2009-10-01,36.171,36.304,34.472,34.48,60485532,0
2009-10-02,34.021,35.338,33.78,34.888,51630627,0
2009-10-05,35.406,36.612,35.297,36.507,41246600,0
2009-10-06,36.973,37.506,36.728,37.428,49939443,0
2009-10-07,37.171,38.188,37.054,38.09,43295228,0
2009-10-08,38.373,38.704,37.548,37.755,43888368,0
2009-10-09,37.888,38.288,37.572,38.216,31104220,0
2009-10-12,38.646,38.69,37.797,38.406,28998206,0
2009-10-13,38.047,38.364,37.115,38.055,54711790,0
2009-10-14,39.33,39.564,38.862,39.306,84342700,0
2009-10-15,38.638,39.438,38.638,39.306,43278315,0
2009-10-16,38.922,39.073,38.339,38.391,44921082,0
2009-10-19,38.69,38.696,37.879,38.32,36474169,0
2009-10-20,38.18,38.83,38.145,38.364,36726914,0
2009-10-21,38.356,38.69,37.214,37.214,39568076,0
2009-10-22,37.437,38.231,37.365,38.098,38625933,0
2009-10-23,38.09,38.496,37.47,37.697,33152470,0
2009-10-26,37.602,37.682,36.296,36.523,50482068,0
2009-10-27,36.664,37.222,36.395,36.588,45688555,0
2009-10-28,36.445,36.515,35.421,35.572,54792160,0
2009-10-29,36.02,37.004,35.638,36.964,43064089,0
2009-10-30,36.63,36.648,34.781,34.813,70588190,0
2009-11-02,35.155,35.711,34.605,35.488,53473740,0
2009-11-03,35.08,35.805,34.987,35.587,35239704,0
2009-11-04,36.011,36.413,35.104,35.18,51015908,0
2009-11-05,35.505,36.612,35.338,36.564,39426162,0
2009-11-06,35.957,36.413,35.762,36.238,32533630,0
2009-11-09,36.612,36.996,36.09,36.964,46556403,0
2009-11-10,36.787,36.939,36.296,36.815,37143255,0
2009-11-11,36.957,37.498,36.489,36.939,39182530,0
2009-11-12,36.737,37.214,35.84,36.09,41345052,0
2009-11-13,35.973,36.081,35.305,35.753,43959516,0
2009-11-16,36.047,36.347,35.638,35.87,52144966,0
2009-11-17,35.772,35.996,35.454,35.973,30977661,0
2009-11-18,35.957,36.254,35.79,36.154,24496827,0
2009-11-19,35.922,35.987,35.221,35.463,32213329,0
2009-11-20,35.397,35.621,35.13,35.387,30387082,0
2009-11-23,35.799,36.373,35.587,36.072,35725029,0
2009-11-24,36.055,36.072,35.204,35.406,38215719,0
2009-11-25,35.562,35.562,34.954,35.138,31343851,0
2009-11-27,34.154,34.923,33.963,34.446,31471829,0
2009-11-30,34.631,35.546,34.579,35.414,45857189,0
2009-12-01,35.514,35.596,34.687,35.189,47044022,0
2009-12-02,35.13,35.13,34.561,34.946,38850985,0
2009-12-03,35.255,35.913,34.429,34.504,63936200,0
2009-12-04,35.212,35.43,34.356,34.791,73767330,0
2009-12-07,34.695,34.973,34.223,34.379,39507031,0
2009-12-08,34.179,34.504,33.852,34.348,50207997,0
2009-12-09,34.379,34.598,33.837,34.33,50956868,0
2009-12-10,34.472,34.639,33.888,34.396,43634188,0
2009-12-11,34.162,34.379,33.963,34.137,55916435,0
2009-12-14,34.179,34.946,33.922,34.813,42380652,0
2009-12-15,34.589,34.755,33.852,34.055,48256779,0
2009-12-16,34.313,34.755,34.072,34.472,52253478,0
2009-12-17,34.223,34.271,33.496,33.563,53078473,0
2009-12-18,33.78,34.33,33.369,34.129,57743315,0
2009-12-21,34.631,35.204,34.589,34.923,42986158,0
2009-12-22,35.005,35.088,34.746,34.954,29592614,0
2009-12-23,34.871,34.954,34.547,34.639,29345394,0
2009-12-24,34.738,34.913,34.598,34.913,9546439,0
2009-12-28,35.005,35.113,34.639,34.772,15637720,0
2009-12-29,34.781,34.838,34.554,34.579,18707268,0
2009-12-30,34.396,34.687,34.363,34.613,18599660,0
2009-12-31,34.687,35.113,34.547,34.73,24151887,0
2010-01-04,34.829,35.832,34.73,35.711,42465208,0
2010-01-05,35.665,36.538,35.657,36.404,49400027,0
2010-01-06,36.215,36.745,36.097,36.603,33258202,0
2010-01-07,36.497,37.602,36.347,37.329,53810111,0
2010-01-08,36.981,37.256,36.737,37.24,39631373,0
2010-01-11,37.639,37.665,36.93,37.115,38223199,0
2010-01-12,36.664,36.797,35.79,36.246,56487236,0
2010-01-13,36.296,37.115,35.728,36.878,47472044,0
2010-01-14,36.84,37.329,36.754,37.249,45475435,0
2010-01-15,36.921,37.03,36.122,36.404,83643704,0
2010-01-19,36.171,36.463,35.753,36.072,50044883,0
2010-01-20,35.823,36.404,35.596,36.171,47914574,0
2010-01-21,35.87,35.965,33.605,33.788,164925457,0
2010-01-22,33.922,34.33,32.353,32.635,127842763,0
2010-01-25,33.137,33.246,32.371,32.679,67863442,0
2010-01-26,32.503,33.196,31.905,32.041,63493120,0
2010-01-27,31.961,32.912,31.73,32.779,79548322,0
2010-01-28,33.071,33.369,32.269,32.906,78024979,0
2010-01-29,33.047,33.213,32.338,32.455,64301848,0
2010-02-01,32.589,33.28,32.462,33.029,44831088,0
2010-02-02,33.171,33.904,33.09,33.796,55088903,0
2010-02-03,33.823,34.254,33.48,33.579,44832692,0
2010-02-04,33.162,33.273,31.961,31.961,68525553,0
2010-02-05,32.205,32.405,30.863,31.92,90224511,0
2010-02-08,31.912,31.912,31.104,31.419,69902447,0
2010-02-09,31.829,32.254,31.538,31.995,54200900,0
2010-02-10,32.205,32.921,32.102,32.396,47168108,0
2010-02-11,32.371,32.812,31.97,32.52,40567483,0
2010-02-12,32.23,32.652,31.97,32.462,45653630,0
2010-02-16,32.779,33.455,32.296,33.397,55418919,0
2010-02-17,33.555,33.711,33.137,33.369,41256034,0
2010-02-18,33.288,33.762,33.145,33.68,38121408,0
2010-02-19,33.43,33.922,33.254,33.362,48341314,0
2010-02-22,33.671,34.42,33.546,34.046,52629933,0
2010-02-23,34.072,34.379,33.137,33.238,62623938,0
2010-02-24,33.378,34.146,33.339,34.046,53538457,0
2010-02-25,33.473,33.913,33.09,33.871,55778992,0
2010-02-26,33.913,35.264,33.837,34.98,80654898,0
2010-03-01,35.029,35.155,34.512,34.862,41010691,0
2010-03-02,34.987,35.338,34.472,34.687,40646755,0
2010-03-03,34.713,35.055,34.456,34.613,33048080,0
2010-03-04,34.93,35.072,34.722,34.938,30528589,0
2010-03-05,35.273,35.728,35.163,35.68,41572125,0
2010-03-08,35.711,35.863,35.397,35.497,34091737,0
2010-03-09,35.322,35.689,35.046,35.354,44369033,0
2010-03-10,35.728,36.246,35.68,35.781,49008432,0
2010-03-11,35.762,36.004,35.671,35.987,36130095,0
2010-03-12,36.122,36.288,35.711,35.965,37630208,0
2010-03-15,35.772,36.011,35.505,35.895,34965361,0
2010-03-16,36.129,36.154,35.579,36.038,34247976,0
2010-03-17,36.097,36.763,36.055,36.497,39497617,0
2010-03-18,36.463,36.497,35.965,36.373,31194712,0
2010-03-19,36.436,36.579,35.949,36.215,44404370,0
2010-03-22,35.895,36.497,35.87,36.454,27833631,0
2010-03-23,36.547,37.287,36.489,37.153,40477934,0
2010-03-24,37.038,37.48,36.84,37.454,43245884,0
2010-03-25,37.489,38.382,37.412,37.454,54018154,0
2010-03-26,37.54,38.248,37.329,37.524,47666592,0
2010-03-29,37.713,37.824,37.054,37.39,36718510,0
2010-03-30,37.42,37.548,36.973,37.153,36348380,0
2010-03-31,36.93,37.506,36.878,37.295,46841574,0
2010-04-01,37.532,37.763,37.498,37.657,28668440,0
2010-04-05,37.737,37.84,37.329,37.789,25605932,0
2010-04-06,37.697,38.288,37.63,38.207,33554628,0
2010-04-07,38.197,38.382,37.524,37.772,34643419,0
2010-04-08,37.639,38.311,37.346,38.136,34632610,0
2010-04-09,38.238,38.523,37.879,38.32,27393635,0
2010-04-12,38.364,38.73,38.257,38.454,29546359,0
2010-04-13,38.373,38.655,38.216,38.231,33475825,0
2010-04-14,39.504,39.947,38.987,39.78,86962229,0
2010-04-15,39.713,40.172,39.581,39.848,54468131,0
2010-04-16,39.73,39.798,37.621,37.965,145337904,0
2010-04-19,37.697,38.09,37.162,37.832,86505318,0
2010-04-20,38.145,38.463,37.972,38.238,47151942,0
2010-04-21,38.373,38.664,37.506,37.797,55422624,0
2010-04-22,37.428,37.602,36.697,37.287,75725912,0
2010-04-23,37.288,37.565,36.877,37.456,38969062,0
2010-04-26,37.329,37.329,36.445,36.579,0,0
2010-04-27,36.238,36.981,35.255,35.346,79487581,0
2010-04-28,35.706,36.429,35.657,36.223,58253352,0
2010-04-29,36.579,36.948,36.339,36.673,43714628,0
2010-04-30,36.69,36.713,35.196,35.488,64865399,0
2010-05-03,35.814,36.445,35.745,36.279,37417897,0
2010-05-04,35.814,36.137,35.212,35.397,58728816,0
2010-05-05,35.096,36.146,34.687,35.572,50115970,0
2010-05-06,35.538,35.657,32.748,34.013,93678740,0
2010-05-07,34.198,34.871,33.153,33.971,87559829,0
2010-05-10,35.273,36.09,34.52,34.963,79783154,0
2010-05-11,34.554,35.463,34.296,34.631,60835543,0
2010-05-12,34.791,34.829,34.013,34.746,57197252,0
2010-05-13,34.539,34.671,33.987,34.013,42354329,0
2010-05-14,33.421,33.421,32.679,33.246,72781233,0
2010-05-17,33.28,33.369,32.313,33.204,67718495,0
2010-05-18,33.852,33.852,32.128,32.52,74051298,0
2010-05-19,32.12,33.054,32.102,32.82,77506232,0
2010-05-20,32.128,32.714,31.095,31.53,91713341,0
2010-05-21,30.856,33.473,30.856,33.378,107351107,0
2010-05-24,33.473,33.546,32.086,32.188,58957607,0
2010-05-25,31.37,32.512,31.13,32.455,79825722,0
2010-05-26,32.662,32.921,32.064,32.321,60830945,0
2010-05-27,33.004,33.747,32.839,33.688,53748186,0
2010-05-28,33.614,33.629,32.804,32.986,49187186,0
2010-06-01,32.771,33.305,32.086,32.12,45382979,0
2010-06-02,32.644,33.02,32.23,32.964,47457799,0
2010-06-03,33.222,33.288,32.188,32.589,37096736,0
2010-06-04,32.078,32.254,31.253,31.357,63267350,0
2010-06-07,31.497,31.779,30.553,30.604,53359838,0
2010-06-08,30.721,31.504,30.463,31.488,61140457,0
2010-06-09,31.795,31.804,30.847,30.938,51000160,0
2010-06-10,31.404,31.979,31.18,31.912,53012039,0
2010-06-11,31.497,31.811,31.27,31.746,37288696,0
2010-06-14,31.646,31.899,31.028,31.112,58264446,0
2010-06-15,31.295,31.905,31.054,31.881,54326403,0
2010-06-16,31.687,32.405,31.663,32.102,44529659,0
2010-06-17,32.173,32.423,31.605,32.041,41660434,0
2010-06-18,32.173,32.731,31.988,32.652,44384041,0
2010-06-21,32.964,33.153,32.221,32.396,40048121,0
2010-06-22,32.446,32.986,31.856,31.944,50659764,0
2010-06-23,31.912,32.597,31.687,32.414,53998027,0
2010-06-24,32.128,32.254,31.187,31.697,88551538,0
2010-06-25,32.321,33.004,31.905,32.87,84529745,0
2010-06-28,32.964,33.038,32.064,32.12,47838117,0
2010-06-29,31.597,31.597,30.736,30.887,67887666,0
2010-06-30,30.859,31.244,30.428,30.511,42387665,0
2010-07-01,30.455,30.58,29.303,30.072,67924838,0
2010-07-02,30.262,30.58,29.453,29.862,44131320,0
2010-07-06,30.486,30.736,29.886,30.279,43087652,0
2010-07-07,30.537,31.872,30.346,31.795,53439471,0
2010-07-08,32.321,32.353,30.962,31.804,49747082,0
2010-07-09,31.463,32.414,31.404,32.38,36460093,0
2010-07-12,32.388,32.786,32.173,32.662,29914878,0
2010-07-13,33.179,33.913,33.121,33.738,58016672,0
2010-07-14,33.464,33.654,33.204,33.629,44453207,0
2010-07-15,33.938,34.037,32.764,33.72,98135794,0
2010-07-16,33.57,33.629,32.388,32.503,70085301,0
2010-07-19,32.529,32.804,31.77,32.537,42460582,0
2010-07-20,31.912,33.038,31.905,33.029,52204413,0
2010-07-21,33.546,33.546,31.953,32.023,49253120,0
2010-07-22,32.471,33.004,32.279,32.795,42539513,0
2010-07-23,32.644,33.305,32.479,33.196,33838247,0
2010-07-26,33.171,33.637,32.921,33.614,32602388,0
2010-07-27,33.957,34.371,33.846,33.913,53751012,0
2010-07-28,33.704,34.089,33.464,33.605,28632585,0
2010-07-29,33.93,34.029,33.263,33.511,34787804,0
2010-07-30,33.105,33.913,33.105,33.57,31683507,0
2010-08-02,34.154,34.755,33.948,34.704,42588442,0
2010-08-03,34.613,34.713,34.065,34.238,35819339,0
2010-08-04,34.33,34.504,34.055,34.412,27663141,0
2010-08-05,34.146,34.529,34.121,34.396,23759976,0
2010-08-06,33.957,34.129,33.313,33.704,41835953,0
2010-08-09,33.796,33.805,33.054,33.188,45302512,0
2010-08-10,33.08,33.112,32.635,32.644,40954240,0
2010-08-11,32.212,32.321,31.463,31.48,55323859,0
2010-08-12,31.104,31.663,31.021,31.514,42415573,0
2010-08-13,31.504,31.706,31.253,31.253,29435941,0
2010-08-16,31.104,31.523,31.071,31.411,33969828,0
2010-08-17,31.646,31.73,31.173,31.235,40600466,0
2010-08-18,31.163,31.829,31.163,31.578,32368481,0
2010-08-19,31.404,31.646,30.838,30.894,42369456,0
2010-08-20,30.93,31.138,30.678,30.953,37019212,0
2010-08-23,31.012,31.18,30.706,30.736,34957064,0
2010-08-24,30.429,30.58,29.938,30.179,58330227,0
2010-08-25,29.962,30.371,29.729,30.196,43257372,0
2010-08-26,30.304,30.52,29.687,29.696,35114470,0
2010-08-27,29.894,30.58,29.628,30.505,46040293,0
2010-08-30,30.338,30.505,29.862,29.878,32626933,0
2010-08-31,29.957,30.536,29.781,30.301,41731930,0
2010-09-01,30.621,31.504,30.553,31.455,44013331,0
2010-09-02,31.538,31.838,31.244,31.804,37471465,0
2010-09-03,32.064,32.644,32.064,32.644,40882772,0
2010-09-07,32.279,32.371,31.856,31.905,38240620,0
2010-09-08,31.953,32.862,31.953,32.605,36767694,0
2010-09-09,33.28,33.605,32.605,33.421,40063187,0
2010-09-10,33.273,33.546,33.063,33.137,26252339,0
2010-09-13,33.871,34.561,33.871,34.271,49824310,0
2010-09-14,34.137,34.363,33.72,33.938,51262734,0
2010-09-15,33.762,34.287,33.622,34.154,30451783,0
2010-09-16,33.948,34.254,33.796,34.162,30214733,0
2010-09-17,34.198,34.238,33.33,33.387,55064730,0
2010-09-20,33.538,34.429,33.362,34.33,39960032,0
2010-09-21,34.429,34.589,33.728,33.83,40215150,0
2010-09-22,33.704,34.037,33.129,33.288,41364032,0
2010-09-23,33.029,33.09,32.494,32.589,40058919,0
2010-09-24,32.93,33.171,32.756,33.129,34568159,0
2010-09-27,32.955,33.063,32.512,32.573,30749196,0
2010-09-28,32.804,32.839,32.181,32.462,37656488,0
2010-09-29,32.33,32.405,31.721,32.013,48204513,0
2010-09-30,32.077,32.462,31.641,31.718,65793269,0
2010-10-01,31.953,32.582,31.912,32.345,46701540,0
2010-10-04,32.485,32.955,32.262,32.462,46586610,0
2010-10-05,32.786,33.188,32.565,33.038,50746145,0
2010-10-06,32.971,33.397,32.854,33.254,37837661,0
2010-10-07,33.43,33.605,32.671,32.938,32266825,0
2010-10-08,33.063,33.153,32.612,32.764,33781289,0
2010-10-11,32.955,33.263,32.839,33.112,29471654,0
2010-10-12,32.897,33.747,32.897,33.671,46407943,0
2010-10-13,33.888,33.938,32.986,33.204,83407898,0
2010-10-14,32.714,32.82,31.753,32.269,91672893,0
2010-10-15,32.396,32.455,30.455,30.962,170146943,0
2010-10-18,30.953,31.89,30.847,31.838,66059158,0
2010-10-19,31.587,32.212,31.253,31.411,84662425,0
2010-10-20,31.663,31.92,31.221,31.753,52149722,0
2010-10-21,31.829,32.004,30.179,31.419,45893575,0
2010-10-22,31.253,31.488,31.104,31.419,29819169,0
2010-10-25,31.646,31.73,30.838,30.894,45406075,0
2010-10-26,30.82,31.054,30.653,31.004,47018397,0
2010-10-27,30.902,31.361,30.838,31.286,36826098,0
2010-10-28,31.419,31.638,31.112,31.262,36696791,0
2010-10-29,31.216,31.454,31.104,31.359,23674677,0
2010-11-01,31.348,31.671,30.921,31.187,44309706,0
2010-11-02,31.279,31.314,30.696,30.805,47839865,0
2010-11-03,30.82,31.53,30.805,31.437,42344358,0
2010-11-04,31.786,33.213,31.554,33.171,93037579,0
2010-11-05,33.23,34.456,33.153,34.121,90711816,0
2010-11-08,34.121,34.339,33.511,33.762,39486616,0
2010-11-09,33.696,33.904,33.112,33.254,39272628,0
2010-11-10,33.23,33.871,32.994,33.852,42615928,0
2010-11-11,33.563,33.704,33.213,33.354,30535051,0
2010-11-12,33.222,33.555,32.82,33.012,40136407,0
2010-11-15,33.196,33.871,33.099,33.405,34464133,0
2010-11-16,33.121,33.313,32.537,33.012,54713743,0
2010-11-17,32.986,33.071,32.485,32.652,38369685,0
2010-11-18,32.979,33.339,32.804,33.054,37169993,0
2010-11-19,33.038,33.038,32.722,32.847,31749731,0
2010-11-22,32.556,32.589,31.847,32.094,39682083,0
2010-11-23,31.678,31.856,31.339,31.361,42311047,0
2010-11-24,31.53,31.872,31.33,31.804,29093747,0
2010-11-26,31.428,31.655,31.253,31.253,15380905,0
2010-11-29,31.229,31.746,30.93,31.597,37064384,0
2010-11-30,31.246,31.5,31.038,31.174,40432357,0
2010-12-01,31.629,31.829,31.378,31.795,39724882,0
2010-12-02,32.055,32.82,31.944,32.764,49666121,0
2010-12-03,32.565,33.063,32.254,33.012,36053871,0
2010-12-06,32.906,33.378,32.756,33.263,30373445,0
2010-12-07,33.671,33.72,32.706,32.714,48973215,0
2010-12-08,32.804,33.614,32.556,33.555,45569805,0
2010-12-09,33.895,34.254,33.814,34.013,51512205,0
2010-12-10,34.08,34.589,33.978,34.529,34058850,0
2010-12-13,34.646,34.995,34.304,34.598,42845539,0
2010-12-14,34.561,34.589,33.728,33.995,40740162,0
2010-12-15,33.948,34.171,33.387,33.511,36206482,0
2010-12-16,33.688,33.904,33.188,33.347,44501047,0
2010-12-17,33.387,33.397,32.947,33.063,62314608,0
2010-12-20,33.196,33.563,33.08,33.296,27516306,0
2010-12-21,33.473,34.371,33.321,34.171,36820523,0
2010-12-22,34.313,35.454,34.304,35.138,56659287,0
2010-12-23,35.13,35.229,34.853,35.072,22709618,0
2010-12-27,34.853,35.572,34.838,35.562,20624700,0
2010-12-28,35.587,35.939,35.397,35.514,24438381,0
2010-12-29,35.477,35.648,35.251,35.303,16338183,0
2010-12-30,35.26,35.394,35.049,35.2,15465400,0
2010-12-31,35.136,35.381,35.042,35.356,14601818,0
2011-01-03,35.84,36.697,35.805,36.322,51797698,0
2011-01-04,36.489,36.921,36.122,36.806,48006645,0
2011-01-05,36.603,37.462,36.588,37.256,59986168,0
2011-01-06,37.004,37.338,36.878,37.072,37907861,0
2011-01-07,37.122,37.162,35.546,36.373,83420232,0
2011-01-10,36.063,36.48,35.84,36.171,36077772,0
2011-01-11,36.421,36.69,36.188,36.339,33577549,0
2011-01-12,37.038,37.42,36.878,37.262,47538476,0
2011-01-13,37.454,37.48,36.815,37.046,50475236,0
2011-01-14,37.098,38.288,37.046,37.428,104267117,0
2011-01-18,37.524,37.854,37.089,37.295,55112593,0
2011-01-19,37.115,37.48,36.339,36.429,53811735,0
2011-01-20,36.489,37.498,36.347,37.295,56196072,0
2011-01-21,37.548,37.956,37.381,37.746,53682434,0
2011-01-24,37.682,37.905,37.39,37.524,32999591,0
2011-01-25,37.346,37.863,36.887,37.399,43011466,0
2011-01-26,37.674,37.905,37.399,37.489,30727527,0
2011-01-27,37.489,37.824,37.249,37.587,32070362,0
2011-01-28,37.548,38.238,37.004,37.122,46279017,0
2011-01-31,37.014,37.584,37.005,37.456,28267112,0
2011-02-01,37.674,38.339,37.639,38.279,33838720,0
2011-02-02,38.163,38.32,37.789,37.879,28906534,0
2011-02-03,37.905,38.128,37.374,37.888,27949857,0
2011-02-04,37.506,37.648,36.921,37.162,45676669,0
2011-02-07,37.295,38.128,37.214,37.922,44057737,0
2011-02-08,37.914,38.188,37.763,38.122,34340861,0
2011-02-09,37.806,37.922,37.214,37.594,40152083,0
2011-02-10,37.587,37.956,37.462,37.947,27203869,0
2011-02-11,37.84,39.082,37.84,38.815,48884680,0
2011-02-14,38.837,39.09,38.73,38.789,34415495,0
2011-02-15,38.806,39.457,38.789,39.022,43133563,0
2011-02-16,39.297,40.304,39.256,39.956,53127227,0
2011-02-17,39.824,39.999,39.589,39.855,27505385,0
2011-02-18,39.855,40.115,39.629,40.006,28590642,0
2011-02-22,39.339,39.398,38.216,38.347,53349755,0
2011-02-23,38.373,38.755,37.746,38.303,43479711,0
2011-02-24,38.03,38.391,37.682,38.264,38278995,0
2011-02-25,38.549,39.056,38.438,38.906,32095836,0
2011-02-28,39,39.322,38.692,38.91,31138898,0
2011-03-01,38.731,38.916,37.992,38,40341477,0
2011-03-02,37.836,38.31,37.565,37.685,34289851,0
2011-03-03,38.104,38.613,38.095,38.406,27593178,0
2011-03-04,38.32,38.364,37.587,37.939,33241735,0
2011-03-07,38.021,38.047,37.304,37.665,33732329,0
2011-03-08,37.824,38.914,37.755,38.672,39446583,0
2011-03-09,38.613,39.256,38.356,38.806,30202980,0
2011-03-10,38.406,38.548,37.724,37.944,40540310,0
2011-03-11,37.741,38.204,37.717,38.119,24435107,0
2011-03-14,37.863,37.956,37.197,37.755,29422120,0
2011-03-15,37.129,37.498,36.547,37.181,42834831,0
2011-03-16,37.206,37.322,36.389,36.515,50415962,0
2011-03-17,37.053,37.181,36.175,37.138,56060658,0
2011-03-18,37.708,38.487,37.297,38.119,92860482,0
2011-03-21,38.564,38.604,37.774,38.027,34784293,0
2011-03-22,38.052,38.095,37.801,37.892,23723062,0
2011-03-23,37.746,38.082,37.314,38.004,32025620,0
2011-03-24,38.09,38.207,37.579,38.114,26110706,0
2011-03-25,38.087,38.655,38.061,38.222,24871056,0
2011-03-28,38.419,38.756,38.294,38.301,22834187,0
2011-03-29,38.195,38.363,37.935,38.354,21412229,0
2011-03-30,38.781,39.049,38.522,38.713,32171210,0
2011-03-31,38.38,38.618,38.291,38.42,28007952,0
2011-04-01,38.79,39.076,38.487,38.631,30313415,0
2011-04-04,38.588,38.981,38.588,38.831,18728589,0
2011-04-05,38.748,39.191,38.588,39.031,25151387,0
2011-04-06,39.224,39.998,39.076,39.92,37199095,0
2011-04-07,39.92,40.054,39.35,39.719,35635518,0
2011-04-08,39.821,39.939,39.076,39.251,28371329,0
2011-04-11,39.385,39.609,39.175,39.267,30584395,0
2011-04-12,39.006,39.476,38.756,39.085,32489726,0
2011-04-13,39.602,39.695,38.445,38.756,66015136,0
2011-04-14,38.277,38.337,37.633,37.685,53939038,0
2011-04-15,37.909,38.017,37.565,37.615,38754230,0
2011-04-18,37.098,37.163,36.477,36.839,61984691,0
2011-04-19,37.089,37.464,36.671,37.414,31874661,0
2011-04-20,37.624,37.685,36.822,37.34,42426932,0
2011-04-21,37.34,37.575,36.972,37.439,29084286,0
2011-04-25,37.414,37.724,37.188,37.383,20717873,0
2011-04-26,37.581,38.069,37.439,37.81,30842429,0
2011-04-27,37.961,38.236,37.75,38.126,24868116,0
2011-04-28,38.222,38.487,38.052,38.419,23685055,0
2011-04-29,38.389,38.567,38.045,38.234,27868378,0
2011-05-02,38.496,38.54,37.801,37.859,30850349,0
2011-05-03,37.668,38.604,37.59,38.478,35835374,0
2011-05-04,38.532,38.579,37.944,38.126,27104527,0
2011-05-05,37.909,38.301,37.7,37.85,31188405,0
2011-05-06,38.104,38.301,37.509,37.741,31447287,0
2011-05-09,37.5,37.801,37.138,37.677,26956617,0
2011-05-10,37.758,38.126,37.693,37.842,26909353,0
2011-05-11,37.724,37.731,36.964,37.063,37640390,0
2011-05-12,36.956,37.145,36.494,36.947,35181899,0
2011-05-13,36.92,36.956,36.014,36.157,39184615,0
2011-05-16,36.007,36.433,35.8,35.934,41659745,0
2011-05-17,35.764,36.886,35.737,36.712,43312164,0
2011-05-18,36.636,37.072,36.377,36.938,29085978,0
2011-05-19,37.138,37.163,36.662,36.868,23239083,0
2011-05-20,36.726,36.947,36.108,36.141,35682375,0
2011-05-23,35.53,35.95,35.446,35.658,37843661,0
2011-05-24,35.841,35.968,34.935,35.478,47480563,0
2011-05-25,35.329,35.824,35.277,35.421,31614650,0
2011-05-26,35.296,35.69,35.277,35.572,25804487,0
2011-05-27,35.782,36.157,35.648,35.855,29495488,0
2011-05-31,35.858,36.353,35.842,36.233,34273216,0
2011-06-01,35.924,36.023,34.969,34.992,45879380,0
2011-06-02,35.169,35.362,34.215,34.867,54247750,0
2011-06-03,34.432,35.405,34.373,34.835,37985999,0
2011-06-06,34.44,34.557,33.83,33.963,48751962,0
2011-06-07,34.288,34.619,34.063,34.12,43333124,0
2011-06-08,34.002,34.416,33.684,33.842,46370397,0
2011-06-09,34.011,34.558,33.969,34.341,35848403,0
2011-06-10,34.011,34.78,33.608,34.399,57911548,0
2011-06-13,34.601,35.043,34.122,34.919,37876615,0
2011-06-14,35.305,35.563,34.759,34.858,38282932,0
2011-06-15,34.373,34.691,33.727,34.09,44413647,0
2011-06-16,34.044,34.112,33.271,33.818,59940617,0
2011-06-17,34.229,34.408,33.969,34.189,38186793,0
2011-06-20,33.938,34.199,33.62,33.922,25479803,0
2011-06-21,34.088,34.551,33.724,34.28,40583430,0
2011-06-22,34.079,34.803,33.919,34.095,32584410,0
2011-06-23,33.624,33.724,33.201,33.581,57574926,0
2011-06-24,33.563,33.666,33.05,33.094,43031942,0
2011-06-27,33.024,33.616,32.958,33.421,36508743,0
2011-06-28,33.548,33.581,32.882,33.135,49470702,0
2011-06-29,33.548,33.985,33.455,33.892,53350772,0
2011-06-30,34.12,34.411,33.83,34.309,33365140,0
2011-07-01,34.408,35.174,34.373,35.058,38008794,0
2011-07-05,34.997,34.997,34.542,34.594,28194450,0
2011-07-06,34.224,34.273,33.876,34.198,28260886,0
2011-07-07,34.728,35.233,34.652,34.838,33779734,0
2011-07-08,34.315,34.542,34.198,34.35,24485360,0
2011-07-11,33.886,33.91,33.126,33.244,45299343,0
2011-07-12,33.085,33.827,33.085,33.21,40063628,0
2011-07-13,33.446,34.035,33.228,33.405,40285771,0
2011-07-14,34.72,34.77,33.969,34.02,77394598,0
2011-07-15,34.306,34.357,33.303,33.706,55182289,0
2011-07-18,33.548,33.724,32.822,33.581,56422925,0
2011-07-19,33.657,34.137,33.48,34.054,41264889,0
2011-07-20,34.306,34.862,34.247,34.534,37018537,0
2011-07-21,35.049,35.873,34.762,35.657,53985748,0
2011-07-22,35.639,35.681,35.207,35.571,23605464,0
2011-07-25,35.006,35.335,34.812,35.15,26687809,0
2011-07-26,34.988,35.233,34.812,34.939,28856330,0
2011-07-27,34.736,34.905,34.224,34.288,38288830,0
2011-07-28,34.306,34.77,34.247,34.297,27708043,0
2011-07-29,33.928,34.355,33.638,34.105,44808547,0
2011-08-01,34.702,34.88,33.691,34.095,40358666,0
2011-08-02,33.81,34.047,33.588,33.588,52059577,0
2011-08-03,33.522,33.742,33.167,33.64,48759818,0
2011-08-04,33.142,33.378,31.889,31.97,69557218,0
2011-08-05,32.291,32.67,30.959,31.702,101362873,0
2011-08-08,30.545,31.802,28.405,28.716,127179439,0
2011-08-09,29.83,30.851,28.405,30.689,93543165,0
2011-08-10,29.947,30.226,28.649,28.98,99425454,0
2011-08-11,29.197,31.448,29.197,30.935,82332632,0
2011-08-12,31.305,31.911,29.998,30.277,52199568,0
2011-08-15,30.8,31.315,30.68,31.093,41210339,0
2011-08-16,30.58,30.832,30.158,30.375,50035684,0
2011-08-17,30.738,31.413,30.622,30.832,35150382,0
2011-08-18,29.736,29.905,29.088,29.67,67539853,0
2011-08-19,29.306,29.931,28.884,28.963,62723914,0
2011-08-22,29.609,29.661,28.118,28.167,60368514,0
2011-08-23,28.066,29.34,27.243,29.324,66045858,0
2011-08-24,29.358,30.362,29.238,30.208,49689495,0
2011-08-25,31.861,32.518,29.862,30.116,65589603,0
2011-08-26,29.743,30.756,29.358,30.529,41529482,0
2011-08-29,31.043,31.734,30.747,31.734,33042978,0
2011-08-30,31.533,31.802,30.986,31.244,34164818,0
2011-08-31,31.55,32.066,31.379,31.671,35625992,0
2011-09-01,31.719,31.889,30.597,30.605,43653304,0
2011-09-02,29.564,29.718,29.093,29.194,49313914,0
2011-09-06,27.89,28.247,27.633,28.195,67568191,0
2011-09-07,28.747,29.489,28.554,29.361,42734181,0
2011-09-08,29.036,29.437,28.195,28.256,53030147,0
2011-09-09,27.891,27.991,26.92,27.047,79558784,0
2011-09-12,26.43,27.334,26.312,27.334,63262353,0
2011-09-13,27.652,28.167,27.122,27.393,59413348,0
2011-09-14,27.595,27.983,26.862,27.652,52655952,0
2011-09-15,28.136,28.513,27.931,28.504,42423609,0
2011-09-16,28.707,28.89,27.837,28.185,62477492,0
2011-09-19,27.562,27.73,27.092,27.393,39302411,0
2011-09-20,27.628,27.652,27.182,27.191,39677040,0
2011-09-21,27.182,27.361,25.513,25.58,68004306,0
2011-09-22,24.745,24.982,24.053,24.678,102308087,0
2011-09-23,24.418,25.125,24.334,24.947,61300589,0
2011-09-26,25.346,26.819,25.26,26.683,69527040,0
2011-09-27,27.506,27.931,26.349,26.612,69028615,0
2011-09-28,26.656,26.979,25.643,25.686,45765019,0
2011-09-29,26.62,27.074,25.662,26.47,60479184,0
2011-09-30,25.919,26.092,25.386,25.395,50312218,0
2011-10-03,25.296,25.881,24.147,24.155,60310308,0
2011-10-04,24.026,25.881,23.688,25.736,82017653,0
2011-10-05,25.713,26.511,25.007,26.232,60052768,0
2011-10-06,26.12,27.61,25.873,27.541,62530267,0
2011-10-07,27.711,27.737,26.07,26.112,57977301,0
2011-10-10,26.875,27.49,26.86,27.472,43856983,0
2011-10-11,27.174,27.794,26.716,27.472,44849453,0
2011-10-12,27.88,28.81,27.803,28.238,65113645,0
2011-10-13,27.601,27.633,26.297,26.875,92640225,0
2011-10-14,27.107,27.49,26.707,27.122,61013324,0
2011-10-17,26.911,27.291,26.342,26.401,48028485,0
2011-10-18,26.674,28.426,26.484,27.959,75676173,0
2011-10-19,27.871,28.927,27.244,27.43,58918709,0
2011-10-20,27.49,28.23,26.937,28.177,48972434,0
2011-10-21,28.477,28.954,28.076,28.426,56934324,0
2011-10-24,28.585,29.506,28.554,29.403,52509917,0
2011-10-25,29.071,29.132,28.373,28.483,44252797,0
2011-10-26,29.01,29.267,28.491,29.071,42706817,0
2011-10-27,31.094,31.927,30.365,31.487,89537551,0
2011-10-28,31.138,31.454,30.781,31.206,46888086,0
2011-10-31,30.619,30.619,29.542,29.568,54590317,0
2011-11-01,27.619,28.613,27.083,27.821,87009751,0
2011-11-02,28.672,28.697,28.119,28.613,40361755,0
2011-11-03,29.036,29.361,27.931,29.241,47128711,0
2011-11-04,28.911,28.974,28.449,28.893,36281421,0
2011-11-07,28.945,29.207,28.672,29.122,30471656,0
2011-11-08,29.369,29.922,28.936,29.786,35488744,0
2011-11-09,28.782,28.899,27.541,27.676,62278131,0
2011-11-10,27.999,28.265,27.454,27.846,35767048,0
2011-11-11,28.085,28.791,28.085,28.306,35246762,0
2011-11-14,28.025,28.05,27.405,27.685,32401718,0
2011-11-15,27.291,28.161,27.283,27.811,36746600,0
2011-11-16,27.506,27.633,26.707,26.765,47832737,0
2011-11-17,26.707,26.791,25.807,25.933,64765709,0
2011-11-18,26.086,26.232,25.797,26.042,45882564,0
2011-11-21,25.516,25.679,25.175,25.439,46574623,0
2011-11-22,25.432,25.599,24.99,25.016,42846452,0
2011-11-23,24.759,24.793,24.095,24.138,52255439,0
2011-11-25,24.052,24.81,24.052,24.224,25187903,0
2011-11-28,25.269,25.575,24.513,24.802,53229559,0
2011-11-29,24.649,24.776,24.224,24.291,52982189,0
2011-11-30,25.643,26.369,25.341,26.343,72126379,0
2011-12-01,26.248,26.342,25.543,25.906,38974272,0
2011-12-02,26.263,28.297,26.207,27.498,106338130,0
2011-12-05,28.613,29.003,28.256,28.499,61363617,0
2011-12-06,28.289,28.562,27.798,28.262,45593406,0
2011-12-07,27.919,29.084,27.834,28.921,52525723,0
2011-12-08,28.536,28.663,27.283,27.405,56149381,0
2011-12-09,27.524,28.329,27.524,28.218,45970976,0
2011-12-12,27.685,27.727,27.011,27.253,42279711,0
2011-12-13,27.531,27.754,26.257,26.612,58139590,0
2011-12-14,26.263,27.165,26.222,26.8,48530407,0
2011-12-15,27.3,27.454,26.851,27.011,39260571,0
2011-12-16,27.345,27.73,27.053,27.122,61760720,0
2011-12-19,27.107,27.129,25.873,26.112,55480799,0
2011-12-20,26.707,27.591,26.57,27.395,57207438,0
2011-12-21,27.253,27.566,27.129,27.49,36060307,0
2011-12-22,27.805,28.536,27.679,28.449,41784126,0
2011-12-23,28.595,28.663,28.175,28.553,25725668,0
2011-12-27,28.254,28.654,28.091,28.091,19756786,0
2011-12-28,28.038,28.141,27.705,27.774,22505271,0
2011-12-29,27.824,28.508,27.824,28.426,23178312,0
2011-12-30,28.128,28.426,28.119,28.282,21397844,0
2012-01-03,28.965,29.932,28.929,29.751,51853108,0
2012-01-04,29.504,30.112,29.409,29.94,42691910,0
2012-01-05,29.692,30.77,29.478,30.566,44804870,0
2012-01-06,30.574,30.643,30.103,30.291,38709742,0
2012-01-09,30.3,30.566,29.975,30.239,26853494,0
2012-01-10,30.897,31.14,30.635,30.882,41996125,0
2012-01-11,30.668,31.474,30.547,31.404,34838647,0
2012-01-12,31.541,31.739,30.987,31.567,45987196,0
2012-01-13,30.206,30.77,30.094,30.77,71875576,0
2012-01-17,29.862,30.566,29.554,29.906,64340830,0
2012-01-18,29.588,31.421,29.581,31.303,64789346,0
2012-01-19,31.559,31.824,31.448,31.636,43192170,0
2012-01-20,31.508,32.042,31.37,32.005,40524122,0
2012-01-23,31.96,32.5,31.925,32.261,32100612,0
2012-01-24,31.852,32.458,31.525,32.261,29655185,0
2012-01-25,32.005,32.399,31.799,32.21,34857136,0
2012-01-26,32.45,32.636,31.91,32.114,38855730,0
2012-01-27,31.903,32.261,31.824,31.878,32292838,0
2012-01-30,31.396,31.843,31.148,31.707,28516930,0
2012-01-31,32.154,32.173,31.636,31.953,34618502,0
2012-02-01,32.458,32.581,32.123,32.21,48967749,0
2012-02-02,32.286,32.691,32.057,32.169,31266406,0
2012-02-03,32.782,32.98,32.597,32.791,47948603,0
2012-02-06,32.605,32.827,32.39,32.673,26972579,0
2012-02-07,32.434,32.654,32.296,32.443,24621153,0
2012-02-08,32.597,32.852,32.527,32.809,27138897,0
2012-02-09,33.067,33.135,32.418,32.434,33397264,0
2012-02-10,31.887,32.355,31.789,32.219,26408033,0
2012-02-13,32.673,32.845,32.364,32.809,28969544,0
2012-02-14,32.751,32.776,32.073,32.483,31555144,0
2012-02-15,32.62,32.897,31.96,32.042,30950845,0
2012-02-16,31.824,32.654,31.739,32.554,25844098,0
2012-02-17,33.067,33.103,32.751,32.957,32701395,0
2012-02-21,33.103,33.393,32.906,32.948,26620650,0
2012-02-22,32.791,32.887,32.467,32.613,27335913,0
2012-02-23,32.645,32.997,32.339,32.973,36610337,0
2012-02-24,33.118,33.135,32.717,32.791,20531740,0
2012-02-27,32.554,33.608,32.373,33.462,39727198,0
2012-02-28,33.52,33.882,33.281,33.59,44243198,0
2012-02-29,33.684,34.214,33.431,33.614,48077261,0
2012-03-01,33.847,34.652,33.814,34.584,51806412,0
2012-03-02,34.603,35.017,34.466,34.809,40735074,0
2012-03-05,34.865,34.875,34.266,34.61,35957612,0
2012-03-06,33.819,34.154,33.515,33.681,39605501,0
2012-03-07,33.819,34.318,33.731,34.225,32741234,0
2012-03-08,34.671,34.913,34.457,34.646,25745315,0
2012-03-09,34.91,35.5,34.694,35.149,39099201,0
2012-03-12,35.003,35.105,34.437,34.729,35911387,0
2012-03-13,35.141,37.46,34.97,37.17,90208319,0
2012-03-14,37.396,37.695,36.895,37.333,79411724,0
2012-03-15,37.369,38.48,36.777,38.291,66683400,0
2012-03-16,38.447,38.482,37.878,38.181,57017447,0
2012-03-19,38.07,38.847,37.871,38.552,48461912,0
2012-03-20,38.136,39.065,38.009,38.875,40620794,0
2012-03-21,39.002,39.124,38.429,38.652,31837292,0
2012-03-22,38.299,38.628,38.045,38.251,32056080,0
2012-03-23,38.096,38.768,38.069,38.691,35771560,0
2012-03-26,38.958,39.552,38.888,39.552,39139850,0
2012-03-27,39.337,39.83,39.26,39.311,38559148,0
2012-03-28,39.199,39.674,38.861,39.638,34726994,0
2012-03-29,39.344,39.423,38.785,39.121,37663490,0
2012-03-30,39.475,39.518,38.977,39.39,30278124,0
2012-04-02,39.189,39.709,38.941,39.518,32300752,0
2012-04-03,39.44,39.647,38.775,39.164,35969705,0
2012-04-04,38.528,38.683,37.905,38.292,47948331,0
2012-04-05,38.051,38.569,37.775,38.261,23327901,0
2012-04-09,37.243,38.181,37.144,37.843,38111317,0
2012-04-10,37.839,37.948,36.784,37.043,45049038,0
2012-04-11,37.585,38.12,37.569,37.948,37272657,0
2012-04-12,38.044,38.795,37.941,38.665,38986565,0
2012-04-13,38.76,38.76,37.128,37.259,67475008,0
2012-04-16,37.405,37.767,36.94,37.363,46835640,0
2012-04-17,37.674,37.941,37.217,37.853,31181794,0
2012-04-18,37.61,37.861,37.31,37.326,23476359,0
2012-04-19,37.456,37.674,36.877,37.267,30109332,0
2012-04-20,37.519,37.578,36.829,36.838,30364899,0
2012-04-23,36.146,37.043,36.043,36.95,29616013,0
2012-04-24,37.059,37.344,36.914,37.319,24830002,0
2012-04-25,37.639,37.843,37.059,37.217,36742466,0
2012-04-26,37.267,37.843,37.128,37.767,32572484,0
2012-04-27,37.888,37.932,37.274,37.373,28164834,0
2012-04-30,37.363,37.398,36.683,37.059,27275871,0
2012-05-01,37.078,38.145,37.043,37.758,30574648,0
2012-05-02,37.473,37.536,36.94,37.251,26050128,0
2012-05-03,37.405,37.412,36.793,37.087,22655926,0
2012-05-04,36.501,36.802,35.967,35.998,36279615,0
2012-05-07,35.722,36.56,35.672,36.024,30048696,0
2012-05-08,35.785,36.078,35.31,35.681,32530870,0
2012-05-09,35.111,35.369,34.595,35.042,44966282,0
2012-05-10,35.551,35.699,34.956,35.129,41382858,0
2012-05-11,32.026,32.759,31.576,31.87,251913608,0
2012-05-14,31.129,31.447,30.834,30.861,111884858,0
2012-05-15,31.206,32.136,31.145,31.247,104241830,0
2012-05-16,31.723,31.889,30.576,30.576,79694785,0
2012-05-17,30.223,30.266,29.213,29.256,93964749,0
2012-05-18,29.308,29.308,28.43,28.875,95852765,0
2012-05-21,28.902,29.067,27.816,28.033,115437545,0
2012-05-22,28.729,29.817,28.446,29.327,98245834,0
2012-05-23,28.991,29.681,28.636,29.542,60883344,0
2012-05-24,29.687,29.731,28.991,29.292,34856110,0
2012-05-25,29.317,29.43,28.706,28.884,33399436,0
2012-05-29,29.3,29.317,28.764,28.998,41557561,0
2012-05-30,28.714,28.834,28.413,28.423,39626850,0
2012-05-31,28.423,28.859,28.376,28.582,48847284,0
2012-06-01,27.947,28.152,27.394,27.532,58534035,0
2012-06-04,27.731,27.74,26.583,26.731,70138108,0
2012-06-05,26.63,27.702,26.604,27.587,53922333,0
2012-06-06,28.203,28.716,27.822,28.517,75254975,0
2012-06-07,29.118,29.168,28.286,28.292,62397655,0
2012-06-08,28.258,29.04,28.066,29.04,39719711,0
2012-06-11,29.636,29.697,28.266,28.3,53810244,0
2012-06-12,28.35,29.128,28.033,29.118,50246030,0
2012-06-13,29.049,30.239,28.998,29.576,84018454,0
2012-06-14,29.671,30.085,29.377,29.877,51520306,0
2012-06-15,30.083,30.239,29.676,30.205,47450861,0
2012-06-18,29.93,30.439,29.747,29.853,36042603,0
2012-06-19,30.171,30.723,29.946,30.507,37658340,0
2012-06-20,31.067,31.854,30.893,31.428,70901824,0
2012-06-21,31.465,31.928,30.548,30.619,110890863,0
2012-06-22,31.057,31.466,31.004,31.03,51253875,0
2012-06-25,30.404,30.589,29.865,30.458,65392241,0
2012-06-26,31.09,31.144,30.682,30.788,40654878,0
2012-06-27,30.734,31.751,30.613,31.719,34655010,0
2012-06-28,30.458,30.98,30.048,30.936,81063861,0
2012-06-29,31.645,31.732,30.394,30.81,65014407,0
2012-07-02,31.274,31.355,30.692,31.282,39754465,0
2012-07-03,31.265,31.421,30.891,31.196,30715722,0
2012-07-05,30.961,31.004,29.752,29.89,67310098,0
2012-07-06,29.493,29.667,29.328,29.475,36865867,0
2012-07-09,29.396,29.667,29.161,29.525,35117691,0
2012-07-10,29.752,29.952,29.396,29.779,38125833,0
2012-07-11,29.742,30.257,29.667,30.075,40406651,0
2012-07-12,29.851,30.058,29.51,29.595,45180231,0
2012-07-13,30.483,31.474,30.309,31.36,95449181,0
2012-07-16,31.09,31.172,30.196,30.509,60231230,0
2012-07-17,30.813,30.85,29.796,30.422,50598902,0
2012-07-18,30.213,30.632,30.125,30.396,33292556,0
2012-07-19,30.45,30.579,29.832,29.961,39548389,0
2012-07-20,29.604,29.676,29.475,29.475,41716075,0
2012-07-23,28.899,29.996,28.779,29.943,47410433,0
2012-07-24,30.066,30.336,29.752,30.196,34419698,0
2012-07-25,30.414,30.822,30.248,30.579,36952090,0
2012-07-26,31.109,31.247,30.727,31.136,33242940,0
2012-07-27,31.31,32.344,30.874,32.074,73194077,0
2012-07-30,31.734,31.751,31.247,31.421,35309155,0
2012-07-31,31.395,31.587,31.222,31.3,22642611,0
2012-08-01,31.466,31.648,31.144,31.3,25512608,0
2012-08-02,30.971,31.162,30.223,30.579,42182538,0
2012-08-03,31.144,31.552,30.866,31.378,28185936,0
2012-08-06,31.51,31.995,31.395,31.561,21822443,0
2012-08-07,31.795,32.926,31.795,32.181,42812857,0
2012-08-08,32.043,32.589,31.951,32.31,21477174,0
2012-08-09,31.924,32.396,31.811,32.098,26921147,0
2012-08-10,31.959,32.172,31.648,32.143,17814411,0
2012-08-13,32.058,32.248,31.866,32.162,16623966,0
2012-08-14,32.535,32.728,32.153,32.256,20778606,0
2012-08-15,32.232,32.526,32.125,32.232,20153791,0
2012-08-16,32.327,32.474,31.995,32.256,18281665,0
2012-08-17,32.344,32.344,31.995,32.153,19644573,0
2012-08-20,32.098,32.605,31.995,32.489,20613941,0
2012-08-21,32.719,33.787,32.655,33.074,42323407,0
2012-08-22,32.935,33.196,32.655,32.892,19439406,0
2012-08-23,32.874,32.944,32.344,32.369,18896510,0
2012-08-24,32.116,32.554,31.885,32.319,23027618,0
2012-08-27,32.44,32.554,32.081,32.369,20263432,0
2012-08-28,32.256,32.597,32.081,32.281,20761624,0
2012-08-29,32.448,32.597,32.222,32.431,15738406,0
2012-08-30,32.222,32.281,31.917,32.081,15757928,0
2012-08-31,32.291,32.517,32.05,32.291,19291419,0
2012-09-04,32.153,32.379,31.979,32.181,15680971,0
2012-09-05,32.24,32.424,32.116,32.264,15570061,0
2012-09-06,32.674,33.796,32.605,33.639,47564246,0
2012-09-07,33.945,34.369,33.908,34.169,32300717,0
2012-09-10,34.108,34.588,33.674,33.699,23987166,0
2012-09-11,33.734,34.458,33.674,34.43,25739084,0
2012-09-12,34.673,34.994,34.588,34.708,34370035,0
2012-09-13,34.64,36.151,34.42,35.995,54076461,0
2012-09-14,36.483,36.594,35.847,36.143,50003744,0
2012-09-17,35.649,36.029,35.603,35.814,22705046,0
2012-09-18,35.693,35.935,35.351,35.872,28968233,0
2012-09-19,35.935,36.308,35.683,35.945,26318430,0
2012-09-20,35.612,35.888,35.257,35.865,24151448,0
2012-09-21,36.108,36.255,35.447,35.543,32543990,0
2012-09-24,35.309,36.057,35.291,35.847,23578026,0
2012-09-25,36.127,36.127,35.238,35.257,25289687,0
2012-09-26,34.909,35.326,34.516,34.986,27353805,0
2012-09-27,35.127,35.639,34.961,35.368,23962234,0
2012-09-28,35.144,35.326,34.918,35.195,24591430,0
2012-10-01,35.543,36.083,35.473,35.621,25243007,0
2012-10-02,35.769,35.855,35.267,35.578,30988301,0
2012-10-03,35.761,35.91,35.404,35.79,25597708,0
2012-10-04,36.051,36.779,35.834,36.629,27773880,0
2012-10-05,36.823,37.172,36.314,36.532,26002814,0
2012-10-08,36.2,36.648,36.007,36.49,21272697,0
2012-10-09,36.584,36.741,36.173,36.244,22775464,0
2012-10-10,36.393,36.786,36.2,36.584,29455741,0
2012-10-11,37.112,37.347,36.656,36.872,31661503,0
2012-10-12,36.435,37.162,36.042,36.453,50884156,0
2012-10-15,36.709,37.144,36.551,37.12,29993270,0
2012-10-16,37.478,37.758,37.023,37.515,32640861,0
2012-10-17,37.599,38.133,37.46,37.944,29888857,0
2012-10-18,37.74,37.97,37.442,37.674,26979473,0
2012-10-19,37.488,37.506,36.842,37.067,33963429,0
2012-10-22,37.004,37.244,36.35,36.865,31959932,0
2012-10-23,36.341,36.559,35.957,36.2,26141630,0
2012-10-24,36.508,36.684,36.21,36.532,21599893,0
2012-10-25,36.996,37.032,36.26,36.499,19754201,0
2012-10-26,36.278,36.49,35.8,36.051,24996351,0
2012-10-31,36.304,36.601,36.042,36.508,22182055,0
2012-11-01,36.524,37.575,36.419,37.524,26634238,0
2012-11-02,37.698,37.723,37.077,37.153,19443032,0
2012-11-05,37.077,37.104,36.665,37.023,15130462,0
2012-11-06,37.285,37.706,37.144,37.557,19629985,0
2012-11-07,36.795,36.795,35.307,35.455,54374448,0
2012-11-08,36.156,36.35,35.385,35.385,31766719,0
2012-11-09,35.307,36.112,34.913,35.578,31462038,0
2012-11-12,35.78,35.834,35.299,35.542,14633551,0
2012-11-13,35.192,35.49,35.035,35.071,22603945,0
2012-11-14,35.219,35.359,34.273,34.413,35379076,0
2012-11-15,34.213,34.792,34.133,34.501,28382589,0
2012-11-16,34.536,34.746,34.01,34.624,37062336,0
2012-11-19,35.114,35.649,35.114,35.552,30578394,0
2012-11-20,35.273,36.068,35.255,35.649,22121687,0
2012-11-21,35.857,35.891,35.34,35.674,14879172,0
2012-11-23,35.997,36.104,35.882,35.989,9495262,0
2012-11-26,35.725,35.806,35.114,35.806,23250313,0
2012-11-27,35.848,36.088,35.595,35.694,22693270,0
2012-11-28,35.464,35.806,34.93,35.761,29810702,0
2012-11-29,36.042,36.22,35.834,36.104,21588420,0
2012-11-30,35.901,36.21,35.78,35.981,22926548,0
2012-12-03,36.147,36.236,35.694,35.743,21647219,0
2012-12-04,35.771,35.842,35.209,35.534,27436674,0
2012-12-05,35.64,36.341,35.473,36.088,29129671,0
2012-12-06,36.129,36.393,36.007,36.324,23448686,0
2012-12-07,36.648,37.285,36.551,37.276,39451643,0
2012-12-10,37.26,37.376,36.795,37.057,25568028,0
2012-12-11,37.312,37.74,37.153,37.347,24950263,0
2012-12-12,37.664,37.994,37.4,37.46,26376839,0
2012-12-13,37.357,37.591,37.225,37.468,21074053,0
2012-12-14,37.46,37.758,37.408,37.497,18505565,0
2012-12-17,37.674,38.111,37.497,38.085,27267837,0
2012-12-18,38.392,38.485,37.935,38.424,38661052,0
2012-12-19,38.532,38.879,38.031,38.125,39216679,0
2012-12-20,38.266,39.01,38.021,39.001,28556238,0
2012-12-21,38.383,38.713,37.962,38.54,44509453,0
2012-12-24,38.292,38.557,38.284,38.466,9844344,0
2012-12-26,38.495,38.696,38.292,38.503,13128593,0
2012-12-27,38.503,38.557,37.575,38.217,22337695,0
2012-12-28,37.75,38.266,37.74,37.871,17584834,0
2012-12-31,37.75,38.54,37.706,38.512,27643435,0
2013-01-02,39.669,39.686,38.997,39.386,35624660,0
2013-01-03,39.457,39.464,38.978,39.307,27473506,0
2013-01-04,39.2,40.065,39.191,40.004,27769819,0
2013-01-07,39.811,40.118,39.704,40.045,27732682,0
2013-01-08,40.036,40.127,39.651,40.127,22251522,0
2013-01-09,40.178,40.743,39.811,40.1,29393758,0
2013-01-10,40.469,40.708,40.151,40.698,26553661,0
2013-01-11,40.541,40.698,40.1,40.691,22363434,0
2013-01-14,40.469,40.726,40.11,40.46,21631279,0
2013-01-15,40.118,40.98,39.996,40.875,33903123,0
2013-01-16,40.497,41.301,40.187,41.292,49276689,0
2013-01-17,40.921,41.333,40.823,40.955,46600547,0
2013-01-18,40.902,41.096,40.726,40.972,32532700,0
2013-01-22,40.788,41.052,40.683,41.043,27508140,0
2013-01-23,40.77,40.955,40.497,40.77,21669924,0
2013-01-24,40.788,41.273,40.637,40.894,22689506,0
2013-01-25,41.22,41.589,41.105,41.589,29495309,0
2013-01-28,41.309,41.451,40.99,41.131,22346448,0
2013-01-29,40.814,41.589,40.788,41.555,22575021,0
2013-01-30,41.459,41.758,41.414,41.563,21131407,0
2013-01-31,41.459,41.645,41.342,41.491,22154059,0
2013-02-01,41.802,42.332,41.635,42.199,27812210,0
2013-02-04,41.925,42.166,41.785,42.049,23612382,0
2013-02-05,42.278,43.036,42.269,43.028,31826716,0
2013-02-06,42.71,43.063,42.612,42.869,32074315,0
2013-02-07,42.905,42.992,42.241,42.534,24298595,0
2013-02-08,42.621,42.938,42.562,42.888,17257040,0
2013-02-11,42.778,43.123,42.666,42.913,15804337,0
2013-02-12,43.036,43.485,42.86,43.337,18586777,0
2013-02-13,43.52,43.612,42.77,42.929,24534134,0
2013-02-14,42.685,43.469,42.657,43.407,20430895,0
2013-02-15,43.52,43.62,42.834,43.107,22696968,0
2013-02-19,43.319,43.812,43.319,43.612,23185306,0
2013-02-20,43.52,43.688,42.647,42.869,28107957,0
2013-02-21,42.694,42.729,42.183,42.553,27713550,0
2013-02-22,42.888,43.132,42.694,43.132,26744969,0
2013-02-25,43.3,43.388,42.023,42.066,37151317,0
2013-02-26,42.525,42.562,41.316,41.977,44678912,0
2013-02-27,42.199,43.566,42.118,43.46,36205377,0
2013-02-28,43.353,43.698,42.992,43.142,28019579,0
2013-03-01,42.86,43.583,42.657,43.132,29396291,0
2013-03-04,42.973,43.337,42.621,43.3,20067193,0
2013-03-05,43.636,44.192,43.485,43.643,28984288,0
2013-03-06,43.988,44.261,43.762,44.122,22235234,0
2013-03-07,44.139,44.853,44.103,44.651,27497433,0
2013-03-08,44.615,44.844,43.753,44.271,37106846,0
2013-03-11,44.298,44.774,44.016,44.518,22081097,0
2013-03-12,44.402,44.685,44.139,44.34,20417583,0
2013-03-13,44.35,44.474,44.192,44.234,18920897,0
2013-03-14,44.316,44.976,44.261,44.976,29913335,0
2013-03-15,44.067,44.35,43.345,44.112,69065936,0
2013-03-18,43.379,43.795,43.169,43.661,31770045,0
2013-03-19,43.785,44.084,42.929,43.388,27688750,0
2013-03-20,43.714,43.777,43.249,43.319,21985085,0
2013-03-21,43.028,43.416,42.637,42.637,26696205,0
2013-03-22,42.888,43.212,42.629,43.021,25853468,0
2013-03-25,43.249,43.495,42.472,42.788,26741020,0
2013-03-26,42.983,43.187,42.612,42.896,18619140,0
2013-03-27,42.506,42.603,41.943,42.128,30088237,0
2013-03-28,42.191,42.269,41.695,41.853,31205434,0
2013-04-01,41.933,42.324,41.881,42.183,19784436,0
2013-04-02,42.34,42.666,42.223,42.578,19587633,0
2013-04-03,42.621,42.657,41.293,41.576,37721244,0
2013-04-04,41.671,42.188,41.621,42.144,24245044,0
2013-04-05,41.521,42.63,41.486,42.515,25875988,0
2013-04-08,42.488,43.117,42.23,43.109,21044015,0
2013-04-09,43.253,43.449,43.004,43.198,22612663,0
2013-04-10,43.44,43.979,43.375,43.705,22976703,0
2013-04-11,43.668,44.016,43.332,43.761,25435633,0
2013-04-12,43.394,43.998,42.994,43.492,42604862,0
2013-04-15,42.94,43.784,42.506,42.534,35521596,0
2013-04-16,42.976,43.057,42.23,43.03,26895035,0
2013-04-17,42.694,42.755,41.157,41.521,48982939,0
2013-04-18,41.53,42.002,40.866,41.388,29419139,0
2013-04-19,41.841,42.028,41.444,41.912,22257791,0
2013-04-22,42.053,42.144,41.592,42.02,17164558,0
2013-04-23,42.305,42.809,42.053,42.746,23117274,0
2013-04-24,42.923,43.412,42.738,43.236,18550889,0
2013-04-25,43.508,44.043,43.384,43.483,21478875,0
2013-04-26,43.375,43.563,43.136,43.375,15697013,0
2013-04-29,43.527,43.573,43.173,43.412,15209553,0
2013-04-30,43.449,43.705,43.236,43.492,15556721,0
2013-05-01,43.27,43.403,42.463,42.603,19914552,0
2013-05-02,42.818,42.818,42.339,42.667,17499608,0
2013-05-03,43.136,43.216,41.69,42.212,48760814,0
2013-05-06,42.339,42.94,42.212,42.755,23472520,0
2013-05-07,43.057,43.828,42.828,43.61,27367238,0
2013-05-08,43.678,44.361,43.58,44.158,26553395,0
2013-05-09,44.104,44.201,43.412,43.517,20400052,0
2013-05-10,43.527,43.686,43.163,43.449,18254882,0
2013-05-13,43.34,44.104,43.136,44.076,27029565,0
2013-05-14,44.167,44.742,44.068,44.574,27259861,0
2013-05-15,44.549,45.639,44.504,45.339,30953166,0
2013-05-16,45.142,45.843,45.114,45.23,24103737,0
2013-05-17,45.489,46.439,45.48,46.411,29405632,0
2013-05-20,46.392,46.705,46.066,46.401,24806639,0
2013-05-21,46.616,47.627,46.544,47.052,41830319,0
2013-05-22,47.414,48.772,47.288,47.59,52929666,0
2013-05-23,46.872,47.733,46.729,47.344,28509890,0
2013-05-24,46.945,47.619,46.786,47.619,20669462,0
2013-05-28,48.415,48.499,47.948,48.452,30613666,0
2013-05-29,47.997,48.772,47.838,48.515,23082549,0
2013-05-30,48.452,49.606,48.39,49.357,28046546,0
2013-05-31,49.434,49.544,48.443,48.443,28152037,0
2013-06-03,48.452,48.683,47.06,48.355,31873344,0
2013-06-04,48.4,49.153,47.808,47.956,24816780,0
2013-06-05,47.723,48.159,46.767,47.06,27416363,0
2013-06-06,46.891,47.495,46.383,47.476,26983269,0
2013-06-07,47.713,48.347,47.397,48.159,24443442,0
2013-06-10,48.489,48.668,47.94,48.24,18038805,0
2013-06-11,47.441,47.965,47.13,47.467,19836994,0
2013-06-12,47.828,48.007,46.997,47.192,20823689,0
2013-06-13,47.032,48.131,47.005,48.072,19258970,0
2013-06-14,47.956,48.036,46.954,47.146,19366865,0
2013-06-17,47.655,48.151,47.514,47.789,18995351,0
2013-06-18,47.948,48.159,47.673,48.017,14941296,0
2013-06-19,47.912,48.374,47.495,47.523,23485249,0
2013-06-20,47.102,47.192,46.383,46.571,35911236,0
2013-06-21,46.997,47.014,45.869,46.108,50050603,0
2013-06-24,45.151,45.657,44.469,45.189,34632941,0
2013-06-25,45.71,46.642,45.71,46.216,23555848,0
2013-06-26,46.721,46.855,46.04,46.589,21785506,0
2013-06-27,47.06,47.467,46.927,47.165,19263900,0
2013-06-28,47.14,47.146,46.66,46.846,20579611,0
2013-07-01,47.231,47.59,46.527,46.579,26501284,0
2013-07-02,46.947,47.846,46.589,47.196,26784259,0
2013-07-03,46.848,47.206,46.669,47.17,11683229,0
2013-07-05,47.712,48.269,47.473,48.259,19101762,0
2013-07-08,48.753,49.083,48.315,48.895,24374121,0
2013-07-09,49.227,49.314,48.439,49.066,22945541,0
2013-07-10,48.957,49.297,48.665,49.011,18959849,0
2013-07-11,49.914,49.943,48.762,49.289,23846429,0
2013-07-12,49.619,49.924,48.941,49.134,36413050,0
2013-07-15,49.601,49.611,48.808,49.066,31657264,0
2013-07-16,49.073,49.53,48.967,49.172,21506614,0
2013-07-17,49.207,49.683,49.02,49.405,21444752,0
2013-07-18,49.619,50.531,49.601,50.386,27482037,0
2013-07-19,50.515,50.549,49.977,50.2,19872647,0
2013-07-22,50.209,50.658,50.012,50.557,17901519,0
2013-07-23,50.701,50.853,50.478,50.658,11833547,0
2013-07-24,50.88,50.888,50.396,50.621,18643385,0
2013-07-25,50.459,50.506,49.961,50.506,15520539,0
2013-07-26,50.111,50.254,49.697,50.102,18757071,0
2013-07-29,50.038,50.057,49.503,49.782,11250617,0
2013-07-30,49.943,50.057,49.237,49.458,15896350,0
2013-07-31,49.683,50.298,49.619,49.818,21709946,0
2013-08-01,50.38,50.753,50.236,50.54,17876459,0
2013-08-02,50.298,50.523,50.066,50.497,12316638,0
2013-08-05,50.353,50.572,50.066,50.147,10489202,0
2013-08-06,50.047,50.147,49.439,49.601,11846100,0
2013-08-07,49.207,49.583,48.967,49.431,14342687,0
2013-08-08,49.539,49.818,48.377,49.011,20796313,0
2013-08-09,48.887,49.297,48.563,48.734,14159058,0
2013-08-12,48.305,48.553,47.982,48.35,16929701,0
2013-08-13,48.466,48.895,47.913,48.529,16872808,0
2013-08-14,48.563,49.028,48.269,48.404,17665278,0
2013-08-15,47.838,47.982,47.277,47.636,18933097,0
2013-08-16,47.438,48.074,47.438,47.636,19176049,0
2013-08-19,47.249,47.33,46.303,46.33,25487804,0
2013-08-20,46.284,46.804,45.283,46.589,20921396,0
2013-08-21,46.409,46.677,45.837,46.151,19171929,0
2013-08-22,46.481,47.072,46.419,46.669,16399102,0
2013-08-23,46.722,46.858,46.391,46.768,12447687,0
2013-08-26,46.625,46.963,46.294,46.303,18510162,0
2013-08-27,45.605,46.079,45.187,45.229,26384440,0
2013-08-28,44.989,45.633,44.811,45.213,20975878,0
2013-08-29,45.22,45.75,45.095,45.321,15189652,0
2013-08-30,45.427,45.436,44.951,45.17,17754957,0
2013-09-03,45.815,46.23,45.438,45.707,17091735,0
2013-09-04,45.735,46.572,45.526,46.365,22295680,0
2013-09-05,46.509,46.951,46.399,46.58,15566707,0
2013-09-06,46.848,47.116,45.837,46.982,24995939,0
2013-09-09,47.179,47.545,46.947,47.249,22301465,0
2013-09-10,48.119,48.212,47.644,47.975,22635562,0
2013-09-11,47.705,48.057,47.428,47.608,17937755,0
2013-09-12,47.821,48.009,46.552,46.696,24589628,0
2013-09-13,46.742,47.193,46.689,47.012,13362911,0
2013-09-16,47.779,47.814,47.359,47.502,19158264,0
2013-09-17,47.545,47.664,47.268,47.454,14719180,0
2013-09-18,47.1,48.153,46.982,47.742,23353812,0
2013-09-19,47.941,48.047,46.957,47.151,25115814,0
2013-09-20,47.327,47.8,47.193,47.193,34451669,0
2013-09-23,46.552,46.819,45.936,45.999,31532667,0
2013-09-24,45.599,45.832,44.959,44.977,39031535,0
2013-09-25,44.888,46.39,44.743,46.212,43819140,0
2013-09-26,46.419,46.986,46.069,46.381,24951867,0
2013-09-27,46.032,46.841,45.933,46.698,25757269,0
2013-09-30,46.24,46.562,45.981,46.204,23881370,0
2013-10-01,46.16,46.562,45.99,46.446,21463274,0
2013-10-02,46.212,47.232,46.185,46.905,26478793,0
2013-10-03,46.822,47.004,46.375,46.771,20671868,0
2013-10-04,46.888,47.436,46.832,47.426,19310326,0
2013-10-07,47.086,47.147,46.67,46.67,17942051,0
2013-10-08,46.67,46.789,45.781,45.805,21689616,0
2013-10-09,46.077,46.23,45.248,45.697,27451303,0
2013-10-10,46.679,47.327,46.265,47.291,27010426,0
2013-10-11,47.679,48.04,46.967,47.283,36085819,0
2013-10-14,46.771,47.58,46.608,47.462,20963588,0
2013-10-15,47.644,47.76,46.986,47.102,19480080,0
2013-10-16,47.375,48.671,47.347,48.625,27609585,0
2013-10-17,48.435,48.887,48.272,48.814,19747655,0
2013-10-18,48.857,49.146,48.443,48.895,27541989,0
2013-10-21,48.867,49.392,48.528,48.867,21614502,0
2013-10-22,49.21,49.239,48.282,48.282,27557709,0
2013-10-23,48.002,48.05,47.472,47.5,23356337,0
2013-10-24,47.58,47.626,46.923,47.256,19717440,0
2013-10-25,46.967,47.644,46.888,47.52,23195357,0
2013-10-28,47.626,47.809,47.274,47.436,16476883,0
2013-10-29,47.57,47.713,47.05,47.481,25945589,0
2013-10-30,47.723,47.942,47.274,47.365,17943243,0
2013-10-31,47.409,47.462,46.409,46.409,26361651,0
2013-11-01,46.329,47.462,46.195,47.283,28648389,0
2013-11-04,47.491,47.51,46.822,46.861,20984299,0
2013-11-05,46.689,46.943,46.519,46.78,16138009,0
2013-11-06,47.059,47.13,46.67,46.914,15561929,0
2013-11-07,46.943,47.13,46.446,46.509,19266631,0
2013-11-08,46.67,48.597,46.644,48.589,34633410,0
2013-11-11,48.544,48.761,48.355,48.713,13398252,0
2013-11-12,48.561,48.695,48.264,48.597,17729393,0
2013-11-13,48.193,48.807,47.858,48.752,24563174,0
2013-11-14,48.857,49.075,48.355,48.983,19582015,0
2013-11-15,48.867,49.489,48.797,49.409,22792902,0
2013-11-18,49.967,50.425,49.798,50.192,24731366,0
2013-11-19,50.398,51.003,50.229,50.559,25510702,0
2013-11-20,50.812,50.822,50.219,50.518,19642233,0
2013-11-21,50.679,51.687,50.679,51.526,25368090,0
2013-11-22,51.553,51.794,51.381,51.74,18582221,0
2013-11-25,51.778,52.354,51.697,51.913,20711149,0
2013-11-26,51.894,52.19,51.479,51.479,18064926,0
2013-11-27,51.848,52.075,51.622,51.759,12481164,0
2013-11-29,51.848,52.091,51.508,51.526,7916778,0
2013-12-02,51.418,52.002,51.236,51.308,13843729,0
2013-12-03,51.229,51.526,50.552,51.2,22694742,0
2013-12-04,50.822,51.749,50.615,51.498,22529787,0
2013-12-05,51.065,51.091,50.201,50.264,23684976,0
2013-12-06,50.938,51.11,50.085,50.481,20723962,0
2013-12-09,50.679,50.903,50.509,50.885,14119364,0
2013-12-10,50.867,51.391,50.739,51.058,16109613,0
2013-12-11,50.911,51.12,50.388,50.491,19806758,0
2013-12-12,50.472,50.966,50.345,50.705,17016445,0
2013-12-13,50.759,50.929,50.462,50.576,12728677,0
2013-12-16,50.73,51.272,50.722,50.805,29292785,0
2013-12-17,51.011,51.021,50.121,50.173,20364489,0
2013-12-18,50.281,51.571,49.885,51.543,30750257,0
2013-12-19,51.418,51.811,51.165,51.534,18646466,0
2013-12-20,51.517,52.227,51.508,51.957,24432979,0
2013-12-23,52.2,52.58,52.048,52.443,15536698,0
2013-12-24,52.292,52.489,52.262,52.451,5033680,0
2013-12-26,52.542,52.64,52.154,52.407,7415058,0
2013-12-27,52.379,52.542,52.282,52.354,9932643,0
2013-12-30,52.354,52.47,51.965,52.181,9790319,0
2013-12-31,52.407,52.723,52.272,52.659,12238509,0
2014-01-02,52.851,53.022,52.541,52.758,17249482,0
2014-01-03,52.832,53.43,52.758,53.167,15688613,0
2014-01-06,53.619,53.902,53.32,53.473,19377055,0
2014-01-07,53.866,53.866,52.668,52.86,19714759,0
2014-01-08,53.057,53.394,52.842,53.357,16211368,0
2014-01-09,53.456,53.473,52.869,53.258,14617015,0
2014-01-10,53.177,53.258,52.732,53.015,14016715,0
2014-01-13,53.032,53.177,52.144,52.297,22907429,0
2014-01-14,52.842,53.093,52.169,52.332,33450279,0
2014-01-15,52.324,54.063,52.324,53.92,38862498,0
2014-01-16,53.285,54.217,53.239,53.464,23932082,0
2014-01-17,53.664,53.682,52.596,52.668,23238291,0
2014-01-21,52.64,52.967,52.187,52.724,21576982,0
2014-01-22,52.869,52.869,52.044,52.197,17082793,0
2014-01-23,51.709,51.752,50.946,51.182,28952442,0
2014-01-24,50.745,51.081,49.933,49.933,29911565,0
2014-01-27,49.977,50.563,49.566,49.933,26415871,0
2014-01-28,50.175,51.063,50.067,50.521,19922727,0
2014-01-29,49.815,50.639,49.711,50.331,28103028,0
2014-01-30,50.819,51.109,50.419,50.755,18819270,0
2014-01-31,50.302,50.855,50.012,50.175,20082294,0
2014-02-03,50.302,50.684,49.124,49.225,31522554,0
2014-02-04,49.576,50.165,49.486,49.807,22922543,0
2014-02-05,49.977,50.257,49.469,50.038,21512548,0
2014-02-06,50.165,51.255,50.029,51.19,23082465,0
2014-02-07,51.345,51.597,50.993,51.316,27654385,0
2014-02-10,51.45,51.587,51.109,51.427,16245795,0
2014-02-11,51.308,52.179,51.281,52.054,20757804,0
2014-02-12,51.969,52.306,51.806,52.134,14836079,0
2014-02-13,51.7,52.659,51.625,52.596,18321994,0
2014-02-14,52.469,52.776,52.342,52.705,14548974,0
2014-02-18,52.586,53.159,52.479,53.015,16541021,0
2014-02-19,52.913,53.057,51.861,51.898,20616279,0
2014-02-20,52.144,52.541,51.908,52.187,13750437,0
2014-02-21,52.197,52.425,51.997,52.217,18525229,0
2014-02-24,52.225,52.776,52.187,52.596,17885357,0
2014-02-25,52.479,52.551,51.587,51.69,19853853,0
2014-02-26,51.997,52.006,50.954,51.435,26118467,0
2014-02-27,51.46,51.564,50.882,51.382,17959863,0
2014-02-28,51.272,52.071,51.109,51.5,20520922,0
2014-03-03,51.028,51.137,50.476,50.946,21132225,0
2014-03-04,51.615,51.987,51.335,51.898,18946574,0
2014-03-05,52.096,52.832,51.987,52.714,19597258,0
2014-03-06,53.032,53.557,52.929,53.385,21432004,0
2014-03-07,53.782,54.197,53.539,53.837,20537389,0
2014-03-10,53.601,53.91,53.357,53.656,18718275,0
2014-03-11,53.875,53.884,52.686,52.742,21444836,0
2014-03-12,52.297,52.531,52.044,52.496,19790524,0
2014-03-13,52.57,52.877,51.834,52.044,18968872,0
2014-03-14,51.762,52.144,51.316,51.48,20561355,0
2014-03-17,51.852,52.297,51.709,52.187,14993262,0
2014-03-18,52.405,52.714,52.225,52.622,13851619,0
2014-03-19,52.56,53.411,52.469,52.842,23666891,0
2014-03-20,52.894,54.825,52.686,54.48,37222226,0
2014-03-21,55.249,55.471,54.381,54.536,38783981,0
2014-03-24,54.716,55.462,54.697,55.349,28477273,0
2014-03-25,55.385,55.724,54.89,55.222,26538745,0
2014-03-26,55.505,55.65,54.283,54.293,25095304,0
2014-03-27,54.324,54.88,53.492,54.31,27177734,0
2014-03-28,54.572,54.917,54.091,54.419,16228493,0
2014-03-31,55.134,55.308,54.925,55.026,16779644,0
2014-04-01,55.24,55.549,54.716,54.988,16092827,0
2014-04-02,55.061,55.426,54.906,55.164,15360995,0
2014-04-03,55.32,55.456,54.98,55.327,13073716,0
2014-04-04,55.654,55.69,54.542,54.551,18600823,0
2014-04-07,54.452,54.723,53.665,53.809,20483680,0
2014-04-08,53.567,53.829,53.128,53.674,18590197,0
2014-04-09,53.904,54.222,53.356,54.057,16782297,0
2014-04-10,54.133,54.168,52.334,52.354,32859049,0
2014-04-11,50.337,51.121,49.753,50.435,51800047,0
2014-04-14,50.938,51.022,49.689,50.127,34076244,0
2014-04-15,50.254,50.746,49.569,49.981,29264826,0
2014-04-16,50.162,50.484,49.88,50.4,29658711,0
2014-04-17,50.475,50.684,50.172,50.366,19686616,0
2014-04-21,50.409,50.538,50.155,50.191,13577843,0
2014-04-22,50.2,51.148,50.109,50.903,17831974,0
2014-04-23,50.894,51.185,50.675,51.121,12476965,0
2014-04-24,51.139,51.311,50.719,51.249,16849434,0
2014-04-25,51.36,51.397,50.746,50.803,17474866,0
2014-04-28,50.737,50.803,49.87,50.61,23453430,0
2014-04-29,50.83,51.36,50.684,51.168,14750265,0
2014-04-30,51.294,51.397,50.82,51.059,15759589,0
2014-05-01,51.003,51.249,50.62,50.82,13973201,0
2014-05-02,50.92,51.414,50.562,50.693,16609654,0
2014-05-05,49.141,49.928,48.977,49.452,27666776,0
2014-05-06,49.289,49.305,48.632,48.651,27768036,0
2014-05-07,48.868,49.361,48.557,49.297,20286976,0
2014-05-08,49.433,49.734,49.305,49.579,17642524,0
2014-05-09,49.452,49.535,48.959,49.26,13557364,0
2014-05-12,49.498,49.889,49.279,49.842,14062156,0
2014-05-13,49.938,50.008,49.705,49.818,13497804,0
2014-05-14,49.834,49.889,49.525,49.579,11331241,0
2014-05-15,49.433,49.433,48.66,48.806,21662456,0
2014-05-16,48.731,48.806,48.313,48.622,21920426,0
2014-05-19,48.412,49.169,48.394,49.098,13232443,0
2014-05-20,48.995,49.289,48.712,48.995,18514266,0
2014-05-21,49.297,49.801,49.235,49.361,14483974,0
2014-05-22,49.407,49.801,49.269,49.753,12939189,0
2014-05-23,49.753,49.792,49.399,49.734,11925665,0
2014-05-27,49.973,50.555,49.88,50.291,15900482,0
2014-05-28,50.245,50.709,50.162,50.571,12471631,0
2014-05-29,50.82,51.003,50.52,50.82,12873188,0
2014-05-30,50.684,50.966,50.445,50.684,13146973,0
2014-06-02,50.756,50.756,50.182,50.484,10350137,0
2014-06-03,50.254,50.766,50.245,50.709,10012705,0
2014-06-04,50.639,50.83,50.39,50.784,10665741,0
2014-06-05,50.994,51.678,50.61,51.652,18423561,0
2014-06-06,51.77,52.105,51.669,51.961,16883731,0
2014-06-09,51.907,52.599,51.897,52.37,13156661,0
2014-06-10,52.417,52.846,52.344,52.807,12728307,0
2014-06-11,52.427,52.709,51.969,52.232,15604098,0
2014-06-12,52.054,52.37,51.868,52.024,12803696,0
2014-06-13,52.014,52.599,51.878,52.024,13203698,0
2014-06-16,51.85,51.943,51.378,51.868,12278806,0
2014-06-17,51.796,52.524,51.697,52.37,12279352,0
2014-06-18,52.251,52.728,51.943,52.699,15060478,0
2014-06-19,52.618,52.618,52.18,52.261,12744792,0
2014-06-20,52.618,52.689,52.307,52.491,18775983,0
2014-06-23,52.482,53.1,52.208,53.072,17552593,0
2014-06-24,52.789,53.012,52.261,52.37,13511334,0
2014-06-25,52.188,52.662,51.868,52.472,16274763,0
2014-06-26,52.298,52.435,51.622,52.344,12997554,0
2014-06-27,52.29,52.626,52.208,52.472,11159908,0
2014-06-30,52.388,52.699,52.334,52.554,12663082,0
2014-07-01,52.491,53.26,52.426,52.874,15745297,0
2014-07-02,52.663,52.791,52.186,52.324,20904113,0
2014-07-03,52.581,52.947,52.352,52.397,13718724,0
2014-07-07,52.288,52.342,51.8,52.05,15153821,0
2014-07-08,51.754,51.863,51.091,51.213,19974166,0
2014-07-09,51.321,51.543,51.074,51.448,11881037,0
2014-07-10,50.567,51.258,50.478,51.029,13540974,0
2014-07-11,50.781,51.351,50.689,51.249,11145907,0
2014-07-14,51.921,52.205,51.615,51.7,15250052,0
2014-07-15,53.224,53.904,53.049,53.517,39430854,0
2014-07-16,53.739,54.17,53.555,53.923,22335674,0
2014-07-17,53.783,54.058,53.049,53.141,18525440,0
2014-07-18,53.574,53.712,53.179,53.48,13940919,0
2014-07-21,53.38,53.645,53.179,53.489,9960397,0
2014-07-22,53.655,54.004,53.608,53.886,11298267,0
2014-07-23,53.967,54.362,53.748,54.186,12109196,0
2014-07-24,54.254,54.509,54.177,54.342,10718510,0
2014-07-25,54.133,54.437,54.041,54.195,11433036,0
2014-07-28,54.133,54.427,53.886,54.362,13483599,0
2014-07-29,54.308,54.308,53.673,53.859,14697376,0
2014-07-30,54.205,54.446,53.829,54.106,12867382,0
2014-07-31,53.867,53.895,52.956,52.966,17374334,0
2014-08-01,52.71,52.801,51.406,51.873,26039240,0
2014-08-04,52.268,52.332,51.745,52.03,14747249,0
2014-08-05,51.827,51.982,51.065,51.488,18361163,0
2014-08-06,51.331,52.067,51.276,51.645,13275282,0
2014-08-07,52.01,52.067,51.138,51.351,12786633,0
2014-08-08,51.331,51.764,51.101,51.745,13276653,0
2014-08-11,51.93,51.965,51.587,51.725,9871937,0
2014-08-12,51.645,51.938,51.553,51.754,12292248,0
2014-08-13,52.02,52.205,51.902,52.093,7642601,0
2014-08-14,52.141,52.352,52.076,52.332,9010287,0
2014-08-15,52.572,52.809,51.792,52.121,13857591,0
2014-08-18,52.223,52.746,52.131,52.563,9670103,0
2014-08-19,52.903,53.014,52.663,52.867,9843291,0
2014-08-20,52.737,53.132,52.71,52.938,8822983,0
2014-08-21,52.956,53.976,52.903,53.731,13876011,0
2014-08-22,53.673,54.264,53.574,53.722,11135136,0
2014-08-25,54.195,54.951,54.058,54.499,15239521,0
2014-08-26,54.701,55.06,54.547,54.867,11193190,0
2014-08-27,54.968,55.06,54.674,54.73,12423833,0
2014-08-28,54.419,54.528,54.014,54.332,9893660,0
2014-08-29,54.499,54.787,54.401,54.603,9688871,0
2014-09-02,54.611,54.838,54.323,54.805,9448859,0
2014-09-03,55.125,55.448,54.611,54.829,12839155,0
2014-09-04,54.767,55.233,54.583,54.838,10682014,0
2014-09-05,54.757,55.025,54.391,55.025,10453355,0
2014-09-08,54.96,55.311,54.867,55.005,8808400,0
2014-09-09,54.767,54.813,53.986,54.244,16188931,0
2014-09-10,54.323,54.701,54.116,54.391,9970690,0
2014-09-11,54.352,54.96,54.16,54.887,12486997,0
2014-09-12,54.924,55.483,54.877,55.135,15648198,0
2014-09-15,54.904,55.096,54.603,55.05,11634527,0
2014-09-16,54.838,55.292,54.757,55.096,11922717,0
2014-09-17,55.06,55.649,54.941,55.39,16432017,0
2014-09-18,55.604,56.393,55.604,56.319,18480051,0
2014-09-19,56.704,56.804,56.008,56.127,20403459,0
2014-09-22,55.97,56.438,55.842,55.94,14386225,0
2014-09-23,55.861,56.393,55.813,55.97,15608609,0
2014-09-24,56.19,56.613,56.044,56.604,14938364,0
2014-09-25,56.476,56.484,55.242,55.242,17798225,0
2014-09-26,55.409,55.914,55.399,55.62,13009201,0
2014-09-29,55.135,55.566,54.857,55.409,11644574,0
2014-09-30,55.476,55.786,55.224,55.328,15655789,0
2014-10-01,55.328,55.476,54.857,54.895,20682852,0
2014-10-02,54.69,55.006,54.19,54.406,26562923,0
2014-10-03,54.776,55.84,54.601,55.755,19813756,0
2014-10-06,56.198,56.217,55.479,55.644,12521935,0
2014-10-07,55.403,55.403,54.729,54.804,15721638,0
2014-10-08,54.887,55.876,54.719,55.849,17124867,0
2014-10-09,55.782,55.782,54.453,54.628,20755234,0
2014-10-10,54.581,55.314,54.101,54.11,18049951,0
2014-10-13,54.091,54.69,53.732,53.775,18554164,0
2014-10-14,52.361,54.11,51.835,53.619,31468649,0
2014-10-15,52.723,53.055,50.17,51.345,40950887,0
2014-10-16,50.624,51.761,50.189,50.929,34574954,0
2014-10-17,51.539,52.501,51.382,51.964,21827069,0
2014-10-20,51.871,52.473,51.844,52.361,11689064,0
2014-10-21,52.917,53.636,52.778,53.565,15163157,0
2014-10-22,53.656,53.87,53.11,53.119,14871628,0
2014-10-23,53.741,54.181,53.574,53.683,13672358,0
2014-10-24,53.775,54.348,53.628,54.313,14879446,0
2014-10-27,54.045,54.358,53.861,54.22,11990979,0
2014-10-28,54.434,55.19,54.377,55.137,14735623,0
2014-10-29,55.107,55.275,54.328,54.82,18078439,0
2014-10-30,54.496,55.181,54.478,54.914,15908819,0
2014-10-31,55.59,55.978,55.355,55.921,19846901,0
2014-11-03,56.207,56.54,55.81,56.292,12806989,0
2014-11-04,55.6,55.82,54.941,55.709,16541545,0
2014-11-05,56.217,56.616,55.84,56.54,15210002,0
2014-11-06,56.478,56.689,56.058,56.616,11269649,0
2014-11-07,56.468,56.913,56.273,56.837,13394040,0
2014-11-10,56.635,57.262,56.587,57.262,11679319,0
2014-11-11,57.057,57.223,56.67,56.745,13557796,0
2014-11-12,55.868,56.255,55.69,55.998,18622350,0
2014-11-13,55.939,56.058,55.471,55.69,13238134,0
2014-11-14,55.709,56.05,55.644,55.739,7356623,0
2014-11-17,55.479,55.968,55.374,55.83,9752718,0
2014-11-18,55.8,56.235,55.663,55.968,9623142,0
2014-11-19,55.893,56.207,55.615,56.032,9958369,0
2014-11-20,55.663,55.709,55.245,55.59,11806505,0
2014-11-21,56.439,56.468,55.755,55.893,13346377,0
2014-11-24,56.126,56.679,56.126,56.366,9014466,0
2014-11-25,56.549,56.549,55.432,55.755,16009247,0
2014-11-26,56.006,56.006,55.663,55.792,8250583,0
2014-11-28,55.849,55.998,55.505,55.624,7310655,0
2014-12-01,55.355,55.672,55.061,55.479,13812675,0
2014-12-02,55.486,56.578,55.479,56.478,13568935,0
2014-12-03,56.366,56.975,56.226,56.903,13103096,0
2014-12-04,56.495,56.928,56.255,56.755,12482935,0
2014-12-05,57.337,58.306,57.216,57.974,21706791,0
2014-12-08,57.883,58.4,57.566,57.945,16801852,0
2014-12-09,57.114,58.111,56.92,57.743,21280353,0
2014-12-10,57.476,57.55,55.82,56.107,32035068,0
2014-12-11,56.558,57.383,56.505,56.531,18260399,0
2014-12-12,55.968,56.606,55.442,55.513,18822526,0
2014-12-15,56.126,56.226,54.358,54.7,20775819,0
2014-12-16,54.018,55.346,53.732,54.027,22355714,0
2014-12-17,54.156,55.323,53.943,55.265,19312001,0
2014-12-18,56.068,56.846,55.883,56.846,19654751,0
2014-12-19,56.773,57.65,56.745,57.262,24611390,0
2014-12-22,57.447,57.633,56.965,57.272,18463011,0
2014-12-23,57.373,58.224,57.262,57.771,14657351,0
2014-12-24,58.04,58.131,57.575,57.771,8024128,0
2014-12-26,57.945,58.15,57.707,57.835,6582659,0
2014-12-29,57.715,58.566,57.56,58.215,11465317,0
2014-12-30,57.993,58.51,57.854,58.39,8130890,0
2014-12-31,58.529,58.705,57.863,57.863,20039296,0
2015-01-02,58.273,58.59,57.761,58.152,13537070,0
2015-01-05,57.751,57.955,56.047,56.347,21599363,0
2015-01-06,56.429,56.532,54.3,54.886,31243089,0
2015-01-07,55.734,55.734,54.598,54.969,25621992,0
2015-01-08,55.806,56.671,55.806,56.197,18235618,0
2015-01-09,56.506,56.569,55.174,55.219,16544025,0
2015-01-12,55.167,55.277,54.225,54.747,16605794,0
2015-01-13,55.148,55.555,54.315,54.755,23257592,0
2015-01-14,52.958,53.044,51.433,52.867,53301514,0
2015-01-15,51.861,52.681,50.716,51.174,45622882,0
2015-01-16,50.866,52.112,50.848,52.049,31558918,0
2015-01-20,52.149,52.476,51.574,51.842,25102917,0
2015-01-21,51.6,52.503,51.36,52.009,23388773,0
2015-01-22,52.466,53.724,52.066,53.593,33767310,0
2015-01-23,53.714,53.853,52.727,52.745,16611123,0
2015-01-26,52.495,53.035,52.299,52.829,13511355,0
2015-01-27,52.158,52.681,51.889,52.299,16355419,0
2015-01-28,52.688,52.745,50.948,50.948,24795256,0
2015-01-29,51.433,52.009,50.884,51.805,21913874,0
2015-01-30,51.174,51.648,50.595,50.605,28952546,0
2015-02-02,50.743,51.788,50.504,51.618,21821291,0
2015-02-03,52.049,52.839,51.99,52.782,20215462,0
2015-02-04,52.41,53.107,52.373,52.466,16047538,0
2015-02-05,52.914,53.08,52.54,52.829,12136064,0
2015-02-06,53.742,54.654,53.546,53.872,27095012,0
2015-02-09,53.433,54.066,53.257,53.803,15444569,0
2015-02-10,54.364,54.636,54.021,54.403,17588251,0
2015-02-11,54.03,54.578,53.823,54.315,14034004,0
2015-02-12,54.837,55.565,54.485,55.435,24942719,0
2015-02-13,55.333,56.039,55.219,55.526,17708486,0
2015-02-17,55.237,55.965,55.202,55.927,16450824,0
2015-02-18,55.639,55.676,55.016,55.247,15343291,0
2015-02-19,55.043,55.349,54.717,55.118,12096301,0
2015-02-20,54.866,55.734,54.3,55.649,16524949,0
2015-02-23,55.367,55.397,54.717,55.227,18067728,0
2015-02-24,56.066,56.999,55.908,56.597,24648766,0
2015-02-25,56.541,57.018,56.532,56.896,19673716,0
2015-02-26,56.794,57.417,56.681,57.304,16597012,0
2015-02-27,56.923,57.622,56.886,57.027,16361747,0
2015-03-02,56.989,57.539,56.794,57.482,14020653,0
2015-03-03,57.397,57.687,57.228,57.667,14730213,0
2015-03-04,57.362,57.854,57.09,57.817,17866758,0
2015-03-05,57.817,57.91,57.323,57.696,11746687,0
2015-03-06,57.845,58.504,56.579,56.663,24413985,0
2015-03-09,56.617,57.352,56.579,57.228,13971327,0
2015-03-10,56.541,56.775,55.797,55.797,17578014,0
2015-03-11,55.955,56.439,55.797,56.056,13986480,0
2015-03-12,56.532,57.185,56.439,56.532,19515519,0
2015-03-13,57.128,57.566,56.234,56.767,17737486,0
2015-03-16,57.238,57.622,56.999,57.558,16315464,0
2015-03-17,57.08,57.38,56.69,57.333,12592504,0
2015-03-18,57.128,57.742,56.849,57.463,16868883,0
2015-03-19,57.296,57.37,56.541,56.95,12383390,0
2015-03-20,57.061,57.789,56.906,57.463,19738608,0
2015-03-23,57.453,57.77,56.877,56.896,16240241,0
2015-03-24,56.718,56.989,56.254,56.264,13033414,0
2015-03-25,56.328,56.429,55.455,55.473,16066156,0
2015-03-26,55.333,55.639,54.785,55.406,15086871,0
2015-03-27,55.358,55.629,54.904,55.416,12632805,0
2015-03-30,56.663,57.194,56.402,56.727,22197513,0
2015-03-31,56.506,56.709,56.225,56.374,18640758,0
2015-04-01,56.58,56.74,55.952,56.159,19322399,0
2015-04-02,56.271,56.862,56.205,56.692,13554877,0
2015-04-06,56.132,56.91,55.878,56.648,12836977,0
2015-04-07,57.284,57.611,57.003,57.003,12281770,0
2015-04-08,57.2,57.667,57.085,57.19,12526012,0
2015-04-09,57.394,57.686,56.983,57.582,12518861,0
2015-04-10,57.33,57.874,57.33,57.797,10535860,0
2015-04-13,57.742,58.333,57.611,58.145,16512936,0
2015-04-14,58.978,59.588,58.772,59.054,36055455,0
2015-04-15,59.091,60.403,59.026,60.149,30663040,0
2015-04-16,59.989,60.206,59.635,59.778,17763740,0
2015-04-17,59.251,59.39,58.539,58.866,21586258,0
2015-04-20,59.232,59.504,59.147,59.242,13616374,0
2015-04-21,59.325,59.578,58.202,58.369,15996710,0
2015-04-22,58.688,59.157,58.107,58.959,15462465,0
2015-04-23,58.914,59.214,58.642,58.829,13718739,0
2015-04-24,58.668,58.866,58.398,58.642,10245419,0
2015-04-27,58.735,59.157,58.369,58.398,11898853,0
2015-04-28,58.547,58.809,57.864,58.789,13138683,0
2015-04-29,58.604,59.849,58.509,59.578,18789393,0
2015-04-30,59.568,59.839,58.939,59.259,17977664,0
2015-05-01,59.67,59.829,59.325,59.588,12426628,0
2015-05-04,59.651,60.769,59.617,60.629,15983132,0
2015-05-05,60.431,61.189,60.224,60.326,18886642,0
2015-05-06,60.441,60.955,59.41,59.879,19306507,0
2015-05-07,59.644,60.514,59.251,60.422,16053839,0
2015-05-08,60.86,61.5,60.514,61.349,17936882,0
2015-05-11,61.134,61.491,60.965,61.312,14731160,0
2015-05-12,61.18,61.395,60.663,61.226,13623767,0
2015-05-13,61.283,61.481,60.947,61.377,12675862,0
2015-05-14,61.667,61.995,61.553,61.873,12655821,0
2015-05-15,61.947,61.976,61.302,61.714,11904864,0
2015-05-18,61.64,62.333,61.64,62.219,11220220,0
2015-05-19,62.547,62.941,62.36,62.773,15247187,0
2015-05-20,62.717,62.791,62.202,62.275,13286195,0
2015-05-21,61.957,62.463,61.836,62.436,13807556,0
2015-05-22,62.416,62.605,62.125,62.266,9924501,0
2015-05-26,62.014,62.097,61.18,61.572,16622491,0
2015-05-27,61.781,62.436,61.659,62.266,11703715,0
2015-05-28,62.164,62.202,61.582,62.014,12593840,0
2015-05-29,61.995,62.033,61.226,61.621,15276763,0
2015-06-01,61.816,62.446,61.798,61.903,12702537,0
2015-06-02,61.704,62.192,61.432,61.845,13646506,0
2015-06-03,62.275,62.885,62.079,62.482,13799868,0
2015-06-04,62.116,62.809,61.836,62.135,14799054,0
2015-06-05,63.091,63.548,62.773,63.157,22205306,0
2015-06-08,63.194,63.279,62.585,62.659,15541396,0
2015-06-09,62.669,63.016,62.266,62.931,14158692,0
2015-06-10,63.287,64.168,63.204,63.942,18658015,0
2015-06-11,64.168,64.337,63.84,64.188,14667401,0
2015-06-12,63.99,64.206,63.577,63.933,12578319,0
2015-06-15,63.306,63.897,63.043,63.691,15032945,0
2015-06-16,63.486,64.188,63.345,64.048,12482139,0
2015-06-17,64.083,64.337,63.737,63.831,15502114,0
2015-06-18,63.98,64.467,63.606,64.43,17890980,0
2015-06-19,64.13,64.328,63.626,63.775,23064863,0
2015-06-22,64.505,64.909,64.404,64.599,15272385,0
2015-06-23,64.964,65.405,64.814,65.339,16799223,0
2015-06-24,65.115,65.357,64.554,64.654,18142270,0
2015-06-25,64.937,65.087,64.289,64.308,14212992,0
2015-06-26,64.581,64.909,64.421,64.589,15467206,0
2015-06-29,63.401,63.942,62.912,62.951,21280098,0
2015-06-30,63.596,63.803,62.912,63.476,22073213,0
2015-07-01,64.23,64.484,63.908,64.183,14810287,0
2015-07-02,64.069,64.238,63.352,63.664,13599641,0
2015-07-06,63.06,63.607,62.74,63.486,14346392,0
2015-07-07,63.258,63.381,61.569,62.986,23779565,0
2015-07-08,62.23,62.38,61.487,61.692,18779806,0
2015-07-09,62.693,62.891,62.22,62.335,15892390,0
2015-07-10,63.381,63.549,63.013,63.22,13104458,0
2015-07-13,64.014,64.248,63.814,64.202,17155429,0
2015-07-14,64.096,65.153,63.892,65.097,21407154,0
2015-07-15,65.276,65.466,64.918,65.239,17914382,0
2015-07-16,65.651,65.955,65.446,65.588,19128097,0
2015-07-17,65.398,65.52,64.982,65.258,14891102,0
2015-07-20,65.529,65.784,65.229,65.304,12210182,0
2015-07-21,65.21,65.568,64.937,65.153,12366193,0
2015-07-22,65.323,66.275,65.248,66.077,16431480,0
2015-07-23,66.181,66.577,65.492,65.661,15199940,0
2015-07-24,65.436,65.588,64.759,64.974,13165760,0
2015-07-27,64.257,64.324,63.711,64.125,17819243,0
2015-07-28,64.633,64.682,63.9,64.164,15836816,0
2015-07-29,64.418,65.153,64.267,65.002,13850245,0
2015-07-30,64.992,65.483,64.624,65.097,10814786,0
2015-07-31,65.069,65.097,64.492,64.616,12633351,0
2015-08-03,64.672,64.909,64.115,64.616,10585129,0
2015-08-04,64.56,65.012,64.408,64.551,11628032,0
2015-08-05,65.107,65.456,64.643,64.803,11987462,0
2015-08-06,64.822,65.002,64.115,64.352,11455651,0
2015-08-07,64.427,64.813,63.692,64.164,12147077,0
2015-08-10,64.324,65.069,64.324,64.955,13428357,0
2015-08-11,64.333,64.492,63.974,64.333,15696664,0
2015-08-12,63.558,63.692,62.296,63.4,22431150,0
2015-08-13,63.409,63.927,63.146,63.692,12653290,0
2015-08-14,63.568,64.033,63.549,64.014,11930190,0
2015-08-17,63.758,64.343,63.549,64.183,10952023,0
2015-08-18,64.096,64.455,63.964,64.314,11260544,0
2015-08-19,64.052,64.408,63.523,63.739,16118824,0
2015-08-20,62.994,63.211,62.175,62.175,22242684,0
2015-08-21,61.372,61.702,59.939,59.966,29945745,0
2015-08-24,55.903,59.326,47.21,56.808,38530999,0
2015-08-25,59.497,59.703,56.318,56.489,33697103,0
2015-08-26,58.27,59.383,57.081,59.316,35610698,0
2015-08-27,60.324,61.032,59.524,60.798,30805024,0
2015-08-28,60.619,60.78,59.966,60.468,17698125,0
2015-08-31,59.975,60.674,59.844,60.44,15084976,0
2015-09-01,59.26,59.26,57.506,57.939,25069013,0
2015-09-02,59.043,59.316,58.026,58.996,18833470,0
2015-09-03,59.165,60.025,58.884,59.101,18099021,0
2015-09-04,58.27,58.383,57.281,57.987,21411833,0
2015-09-08,59.185,59.591,58.769,59.553,14195789,0
2015-09-09,60.289,60.664,58.459,58.629,14730744,0
2015-09-10,58.327,59.402,57.939,59.081,16702681,0
2015-09-11,58.817,59.081,58.449,58.987,13539930,0
2015-09-14,59.063,59.11,58.572,58.817,10820723,0
2015-09-15,59.175,60.241,58.938,59.949,14872969,0
2015-09-16,60.241,60.619,59.601,60.477,12977084,0
2015-09-17,60.477,60.948,58.827,59.073,22536348,0
2015-09-18,58.298,58.298,57.308,57.459,32886294,0
2015-09-21,58.007,58.373,57.59,57.939,13932027,0
2015-09-22,57.139,57.59,56.968,57.431,15709018,0
2015-09-23,57.327,57.657,56.875,57.177,12421712,0
2015-09-24,56.582,56.931,56.063,56.782,18338286,0
2015-09-25,57.77,58.327,57.393,57.958,19497812,0
2015-09-28,57.44,57.526,56.281,56.553,18509090,0
2015-09-29,56.553,56.695,55.374,56.42,20506102,0
2015-09-30,57.231,57.516,56.676,57.488,19879198,0
2015-10-01,57.63,58.337,57.081,57.912,17884680,0
2015-10-02,56.591,57.797,55.585,57.75,21517581,0
2015-10-05,58.16,59.109,58.14,58.9,14184401,0
2015-10-06,58.985,59.223,58.52,58.929,12777662,0
2015-10-07,59.403,59.859,58.652,59.004,13497959,0
2015-10-08,58.738,59.117,58.34,59.004,14704295,0
2015-10-09,59.252,59.393,58.472,58.814,12752075,0
2015-10-12,58.729,58.891,58.31,58.614,11424849,0
2015-10-13,58.301,59.033,58.225,58.453,16449391,0
2015-10-14,57.703,57.904,56.544,56.971,30525114,0
2015-10-15,57.427,58.842,57.076,58.776,19109213,0
2015-10-16,59.214,59.499,58.966,59.287,18381290,0
2015-10-19,58.881,59.613,58.794,59.09,15279049,0
2015-10-20,59.223,59.648,58.956,59.375,12156752,0
2015-10-21,59.717,59.79,58.929,58.937,12818097,0
2015-10-22,59.279,60.381,59.279,60.011,16105912,0
2015-10-23,60.429,60.951,60.305,60.657,17885021,0
2015-10-26,60.63,60.772,60.219,60.684,14615529,0
2015-10-27,60.332,60.647,60.126,60.439,9299680,0
2015-10-28,60.495,62.433,60.486,62.205,18913569,0
2015-10-29,61.977,62.518,61.616,61.928,13429244,0
2015-10-30,62.015,62.053,60.904,61.017,16564799,0
2015-11-02,61.207,62.443,61.152,62.243,16061372,0
2015-11-03,62.006,62.775,61.892,62.471,12129742,0
2015-11-04,62.689,62.821,62.329,62.536,11991612,0
2015-11-05,62.48,63.316,62.443,63.097,13389442,0
2015-11-06,64.93,65.557,64.673,65.016,24495083,0
2015-11-09,65.244,65.264,63.705,64,18052056,0
2015-11-10,63.809,64.436,63.561,64.274,13941096,0
2015-11-11,64.673,64.742,63.868,63.96,8964938,0
2015-11-12,63.497,63.534,62.632,62.679,14296053,0
2015-11-13,62.527,62.841,61.947,62.262,12463979,0
2015-11-16,62.167,63.23,61.892,63.164,11626021,0
2015-11-17,63.316,63.382,62.575,62.803,13009317,0
2015-11-18,63.137,64.151,63.03,64.058,13595404,0
2015-11-19,64.181,64.408,63.668,64.255,13519590,0
2015-11-20,64.571,64.683,63.98,64.142,11803448,0
2015-11-23,63.923,64.181,63.418,63.517,11939598,0
2015-11-24,62.841,63.762,62.718,63.418,11487977,0
2015-11-25,63.561,63.743,63.202,63.497,8183736,0
2015-11-27,63.63,63.941,63.287,63.79,4267505,0
2015-11-30,63.895,64.122,63.326,63.326,15949967,0
2015-12-01,63.951,64.417,63.62,64.209,13382079,0
2015-12-02,64.417,64.464,63.137,63.306,14152698,0
2015-12-03,63.468,63.658,62.28,62.49,15400185,0
2015-12-04,62.775,64.58,62.708,64.474,18728245,0
2015-12-07,64.255,64.342,63.059,63.63,12305087,0
2015-12-08,62.916,63.59,62.394,62.64,13777657,0
2015-12-09,62.309,63.24,61.768,62.167,17658526,0
2015-12-10,62.243,63.155,61.805,62.309,13519064,0
2015-12-11,61.539,61.882,60.314,60.846,18836911,0
2015-12-14,60.999,61.502,60.401,61.035,18567202,0
2015-12-15,61.796,63.296,61.796,62.775,19086785,0
2015-12-16,63.544,64.332,62.595,64.132,22870655,0
2015-12-17,64.484,64.58,62.766,62.945,19082045,0
2015-12-18,62.65,62.65,61.16,61.16,25081485,0
2015-12-21,61.748,62.262,61.567,62.243,19868828,0
2015-12-22,62.605,62.679,61.711,62.376,12791657,0
2015-12-23,62.793,63.488,62.727,63.373,13187903,0
2015-12-24,63.269,63.526,62.985,63.249,4704954,0
2015-12-28,62.955,63.107,62.404,63.04,6960647,0
2015-12-29,63.478,63.914,63.382,63.696,10340927,0
2015-12-30,63.668,63.678,63.107,63.24,7570745,0
2015-12-31,62.861,63.418,62.679,62.708,15428841,0
2016-01-04,61.141,61.245,60.242,60.824,26519540,0
2016-01-05,60.901,61.313,60.272,60.93,17292034,0
2016-01-06,59.964,60.35,59.602,60.05,24015901,0
2016-01-07,58.76,59.276,57.439,57.622,28870961,0
2016-01-08,58.443,58.578,56.264,56.331,23379579,0
2016-01-11,56.245,56.618,55.49,56.245,21886184,0
2016-01-12,56.838,56.943,55.547,56.369,23993314,0
2016-01-13,56.847,57.052,54.41,54.82,30076552,0
2016-01-14,55.605,56.771,54.774,55.643,32722553,0
2016-01-15,53.969,55.04,53.75,54.534,39414383,0
2016-01-19,55.193,55.423,54.027,54.504,23867659,0
2016-01-20,53.186,53.712,52.258,53.07,36225037,0
2016-01-21,53.29,54.037,52.641,52.822,32681776,0
2016-01-22,53.959,54.649,53.825,54.448,23769555,0
2016-01-25,53.998,54.351,53.157,53.214,22073320,0
2016-01-26,53.397,54.639,53.358,54.572,18333687,0
2016-01-27,54.572,55.709,54.075,54.534,21486446,0
2016-01-28,54.992,55.423,54.141,54.764,16200655,0
2016-01-29,55.29,56.923,54.983,56.885,28201981,0
2016-02-01,56.559,57.03,55.873,56.274,17542507,0
2016-02-02,55.338,55.432,54.258,54.524,23471638,0
2016-02-03,54.848,55.255,52.598,54.887,32984867,0
2016-02-04,54.552,55.948,54.552,55.835,22646060,0
2016-02-05,56.007,56.541,54.897,55.212,23011290,0
2016-02-08,54.198,54.42,53.094,54.055,29566660,0
2016-02-09,52.861,54.198,52.707,53.731,27505206,0
2016-02-10,54.085,54.887,53.034,53.08,23391464,0
2016-02-11,51.533,51.542,50.193,50.737,46296745,0
2016-02-12,53.205,55.04,52.746,54.964,38693114,0
2016-02-16,55.672,56.025,55.107,55.786,24797052,0
2016-02-17,56.264,56.648,55.83,56.187,22550350,0
2016-02-18,56.255,56.274,54.734,55.27,17809844,0
2016-02-19,54.974,55.613,54.567,55.28,16377508,0
2016-02-22,55.939,56.293,55.854,55.998,15565182,0
2016-02-23,55.354,55.537,53.501,53.654,33168739,0
2016-02-24,52.775,53.741,51.938,53.673,26708011,0
2016-02-25,53.663,54.524,53.578,54.504,15135579,0
2016-02-26,55.107,55.556,54.631,55.011,21900236,0
2016-02-29,54.887,55.074,53.815,53.825,20430398,0
2016-03-01,54.268,56.598,54.179,56.598,25048934,0
2016-03-02,56.598,57.268,56.369,57.134,21891157,0
2016-03-03,56.961,57.325,56.507,57.325,16497875,0
2016-03-04,57.459,57.891,56.915,57.411,19285706,0
2016-03-07,56.923,57.411,56.712,57.305,13419465,0
2016-03-08,56.608,56.885,56.102,56.197,14770807,0
2016-03-09,56.55,56.923,56.102,56.524,13831614,0
2016-03-10,56.971,57.047,55.27,56.034,22109408,0
2016-03-11,56.781,56.895,56.072,56.732,22020580,0
2016-03-14,56.55,56.703,56.025,56.524,14053456,0
2016-03-15,55.968,56.608,55.863,56.598,11411600,0
2016-03-16,56.392,57.124,55.9,56.331,18224755,0
2016-03-17,56.187,56.532,55.442,56.169,20293978,0
2016-03-18,57.411,58.29,57.04,57.823,30928361,0
2016-03-21,57.572,58.147,57.328,57.803,13266856,0
2016-03-22,57.355,57.917,57.001,57.592,12595779,0
2016-03-23,57.689,57.851,57.228,57.305,12194420,0
2016-03-24,56.694,56.895,56.284,56.867,13513725,0
2016-03-28,56.914,57.124,56.579,56.79,11671991,0
2016-03-29,56.722,56.722,55.958,56.435,16659851,0
2016-03-30,56.847,57.58,56.771,57.086,13918688,0
2016-03-31,56.838,57.297,56.514,56.618,15589266,0
2016-04-01,56.425,57.42,55.988,57.238,16126013,0
2016-04-04,57.248,57.37,56.787,57.019,12759831,0
2016-04-05,56.429,56.663,56.063,56.208,13376851,0
2016-04-06,56.035,56.709,55.814,56.643,12628191,0
2016-04-07,56.113,56.277,54.962,55.207,19960461,0
2016-04-08,55.582,56.419,55.563,55.612,14057500,0
2016-04-11,55.775,56.709,55.775,56.054,18291494,0
2016-04-12,56.189,57.202,56.054,57.094,18421311,0
2016-04-13,58.25,59.869,58.155,59.513,38940836,0
2016-04-14,59.416,60.587,59.334,60.284,25174427,0
2016-04-15,60.562,60.582,59.185,59.59,20020823,0
2016-04-18,59.369,60.275,59.262,59.973,14334113,0
2016-04-19,60.245,61.137,60.245,60.987,19989846,0
2016-04-20,61.141,61.938,60.818,61.872,15148865,0
2016-04-21,61.892,62.276,61.004,61.256,15961920,0
2016-04-22,61.294,62.008,61.294,61.612,12906832,0
2016-04-25,61.256,61.592,60.818,61.256,11096117,0
2016-04-26,61.458,61.708,60.996,61.572,12494082,0
2016-04-27,61.507,62.258,61.256,61.746,15859213,0
2016-04-28,61.294,62.04,61.014,61.256,13344311,0
2016-04-29,60.765,61.265,60.389,60.869,17002328,0
2016-05-02,61.343,61.642,60.814,61.438,10628115,0
2016-05-03,60.582,60.591,59.522,60.255,19836006,0
2016-05-04,59.473,59.965,59.012,59.299,17670514,0
2016-05-05,59.329,59.71,58.809,58.982,14570918,0
2016-05-06,58.462,59.407,58.357,59.329,11478345,0
2016-05-09,59.108,59.61,58.799,58.953,11620900,0
2016-05-10,59.281,59.965,59.089,59.754,12350963,0
2016-05-11,59.685,60.293,59.532,59.532,11678255,0
2016-05-12,59.973,60.255,59.108,59.493,11417033,0
2016-05-13,59.426,60.1,58.77,58.943,15699437,0
2016-05-16,58.953,59.7,58.752,59.387,11363738,0
2016-05-17,59.165,59.869,58.897,59.387,12644743,0
2016-05-18,59.426,61.804,59.416,61.679,24962026,0
2016-05-19,61.187,61.853,60.582,61.052,16683972,0
2016-05-20,61.507,61.824,61.032,61.169,12206295,0
2016-05-23,61.112,61.517,60.831,61.122,9688749,0
2016-05-24,61.582,62.382,61.458,62.161,14345754,0
2016-05-25,62.546,63.759,62.527,63.105,19659902,0
2016-05-26,63.154,63.163,62.518,62.632,9783130,0
2016-05-27,62.807,63.046,62.652,63.018,10502794,0
2016-05-31,63.307,63.394,62.565,62.865,15718388,0
2016-06-01,62.373,63.491,61.892,63.269,14510292,0
2016-06-02,63.105,63.384,62.758,63.384,11031968,0
2016-06-03,61.882,62.469,61.207,62.258,21036604,0
2016-06-06,62.258,63.337,62.218,62.874,13688673,0
2016-06-07,63.037,63.317,62.642,62.661,10284177,0
2016-06-08,62.536,63.066,62.527,62.845,9763212,0
2016-06-09,62.402,62.508,61.902,62.363,11217679,0
2016-06-10,61.572,61.708,61.236,61.488,17296565,0
2016-06-13,61.141,61.968,60.928,60.938,14907121,0
2016-06-14,60.369,61.131,59.407,59.79,20239331,0
2016-06-15,60.11,60.498,59.627,59.685,17624460,0
2016-06-16,59.185,60.003,58.655,59.926,17420874,0
2016-06-17,60.003,60.399,59.647,59.983,16347999,0
2016-06-20,61.112,61.498,60.042,60.071,12679311,0
2016-06-21,60.418,60.676,59.849,60.631,12046606,0
2016-06-22,60.631,61.362,60.369,60.399,13111300,0
2016-06-23,61.352,61.785,61.187,61.689,17208653,0
2016-06-24,58.25,59.426,57.153,57.402,45748106,0
2016-06-27,56.545,56.584,54.947,55.487,39354330,0
2016-06-28,57.009,57.356,56.113,57.326,30188905,0
2016-06-29,58.135,58.953,57.788,58.943,22279409,0
2016-06-30,59.359,59.899,58.77,59.849,22164083,0
2016-07-01,59.714,60.19,59.365,59.46,14644535,0
2016-07-05,58.675,58.821,57.365,57.801,24039785,0
2016-07-06,57.277,58.52,57.035,58.422,21045996,0
2016-07-07,58.743,59.345,58.394,58.801,14186292,0
2016-07-08,59.529,60.343,59.529,60.014,17505421,0
2016-07-11,60.588,61.102,60.315,60.443,13380649,0
2016-07-12,61.179,61.693,61.042,61.345,17087447,0
2016-07-13,61.227,61.566,60.802,61.306,18994073,0
2016-07-14,62.839,63.071,62.17,62.237,29852736,0
2016-07-15,62.849,62.896,61.741,62.295,18128955,0
2016-07-18,62.247,62.509,62.024,62.082,11148173,0
2016-07-19,61.741,62.217,61.596,61.985,10022533,0
2016-07-20,62.227,62.343,61.84,62.053,10719155,0
2016-07-21,62.12,62.295,61.761,61.82,10253643,0
2016-07-22,62.024,62.207,61.732,62.16,8443778,0
2016-07-25,62.1,62.285,61.805,61.995,8252586,0
2016-07-26,62.1,62.373,61.84,62.247,8306199,0
2016-07-27,62.199,62.786,62.18,62.442,12155007,0
2016-07-28,62.12,62.305,61.849,62.217,10310276,0
2016-07-29,61.926,62.402,61.878,62.091,13603574,0
2016-08-01,62.266,62.422,61.741,61.926,11767344,0
2016-08-02,61.723,62.13,61.519,61.781,13953824,0
2016-08-03,61.82,62.771,61.781,62.761,13497137,0
2016-08-04,62.597,62.911,62.382,62.664,10171503,0
2016-08-05,63.227,64.421,63.16,64.354,21355224,0
2016-08-08,64.129,64.533,63.906,64.159,11689682,0
2016-08-09,64.237,64.334,63.76,63.935,10341775,0
2016-08-10,63.984,64.129,63.246,63.363,11860508,0
2016-08-11,63.353,63.76,63.111,63.538,9875739,0
2016-08-12,63.062,63.43,62.956,63.402,7901949,0
2016-08-15,63.635,63.896,63.538,63.79,8613225,0
2016-08-16,63.44,64.024,63.325,63.78,10430467,0
2016-08-17,63.869,64.044,63.615,63.954,12225915,0
2016-08-18,63.694,64.053,63.605,64.014,9595349,0
2016-08-19,63.79,63.974,63.305,63.926,9345455,0
2016-08-22,63.819,63.945,63.49,63.869,9329588,0
2016-08-23,64.129,64.393,63.829,63.839,9213298,0
2016-08-24,64.053,64.284,63.839,64.014,10465970,0
2016-08-25,63.974,64.199,63.859,64.129,10261347,0
2016-08-26,64.383,64.917,63.911,64.274,14407301,0
2016-08-29,64.538,65.13,64.508,64.983,15000960,0
2016-08-30,64.993,65.61,64.983,65.518,14207317,0
2016-08-31,65.478,65.78,64.893,65.518,15385244,0
2016-09-01,65.653,65.731,64.693,65.237,12593167,0
2016-09-02,65.422,65.591,65.013,65.508,14077155,0
2016-09-06,65.518,65.566,64.752,65.46,17118074,0
2016-09-07,65.187,65.606,64.993,65.187,10346969,0
2016-09-08,65.247,65.693,65.032,65.276,12573308,0
2016-09-09,65.062,65.45,64.683,64.693,20202127,0
2016-09-12,64.199,65.323,63.829,65.092,16933047,0
2016-09-13,64.169,64.897,63.888,64.578,19387499,0
2016-09-14,64.324,65.271,64.265,64.449,13014718,0
2016-09-15,64.344,64.964,64.149,64.683,12994184,0
2016-09-16,64.149,64.314,63.52,63.888,25920925,0
2016-09-19,64.209,64.683,63.916,64.246,13865088,0
2016-09-20,64.789,64.888,64.294,64.508,10392534,0
2016-09-21,64.878,65.158,64.363,64.878,14535843,0
2016-09-22,65.023,65.44,64.878,65.412,13154308,0
2016-09-23,65.412,65.906,65.204,65.276,14389560,0
2016-09-26,64.643,64.838,63.615,63.849,16904110,0
2016-09-27,63.49,64.454,63.198,64.411,14125887,0
2016-09-28,64.623,64.808,64.057,64.752,11585839,0
2016-09-29,64.743,65.237,63.43,63.722,19234055,0
2016-09-30,64.139,65.092,64.139,64.633,22325962,0
2016-10-03,64.403,64.955,64.314,64.558,15304124,0
2016-10-04,64.734,65.681,64.624,65.115,17572863,0
2016-10-05,65.398,66.551,65.309,66.18,16622313,0
2016-10-06,66.219,66.454,65.554,66.356,17881211,0
2016-10-07,66.278,66.659,65.896,66.591,18838775,0
2016-10-10,66.815,67.519,66.708,67.109,13313701,0
2016-10-11,66.972,67.285,66.415,66.786,15874300,0
2016-10-12,66.737,67.06,66.532,66.61,12032306,0
2016-10-13,65.955,66.356,65.329,66.229,18251708,0
2016-10-14,67.265,67.49,65.799,66.013,24638323,0
2016-10-17,65.916,66.278,65.247,65.671,15298579,0
2016-10-18,66.337,66.688,66.033,66.189,12099159,0
2016-10-19,66.297,66.972,66.297,66.825,12897876,0
2016-10-20,66.561,67.147,66.424,66.737,14428176,0
2016-10-21,66.297,67.001,66.189,66.963,12224049,0
2016-10-24,67.431,67.509,66.967,67.333,10383738,0
2016-10-25,67.343,67.392,66.854,67.265,10100003,0
2016-10-26,66.845,67.705,66.845,67.588,10015308,0
2016-10-27,67.94,68.214,67.558,67.686,14534900,0
2016-10-28,67.979,67.999,66.938,67.568,13053003,0
2016-10-31,67.881,68.028,67.686,67.714,14663312,0
2016-11-01,67.93,68.224,66.805,67.431,15919637,0
2016-11-02,67.119,67.315,66.493,67.147,12733822,0
2016-11-03,67.324,67.647,66.698,66.854,10606129,0
2016-11-04,66.963,67.03,66.131,66.248,13880972,0
2016-11-07,67.539,68.409,67.461,68.321,16870720,0
2016-11-08,68.145,68.971,67.695,68.468,17919364,0
2016-11-09,69.866,72.496,69.729,71.616,52073143,0
2016-11-10,72.565,75.527,72.565,74.94,57445508,0
2016-11-11,74.597,75.014,74.08,74.979,28190087,0
2016-11-14,75.527,78.645,75.527,77.736,46789004,0
2016-11-15,76.622,77.638,76.044,77.589,28767748,0
2016-11-16,76.476,76.602,75.165,75.673,26451772,0
2016-11-17,76.191,76.705,75.869,76.28,19723266,0
2016-11-18,76.22,76.67,75.82,75.976,19978875,0
2016-11-21,76.26,76.426,75.566,76.31,12244248,0
2016-11-22,76.592,76.803,76.025,76.778,14734742,0
2016-11-23,77.11,77.472,76.152,77.1,13706965,0
2016-11-25,77.336,77.678,76.72,77.071,6326863,0
2016-11-28,76.436,77.11,76.28,76.572,13271962,0
2016-11-29,76.642,77.394,76.642,77.16,14466630,0
2016-11-30,78.137,78.733,77.922,78.382,25858797,0
2016-12-01,78.851,80.444,78.851,79.966,24363384,0
2016-12-02,79.976,80.004,79.095,79.78,17284091,0
2016-12-05,80.464,81.432,80.454,81.403,18943496,0
2016-12-06,81.735,81.941,80.591,81.823,16496204,0
2016-12-07,81.686,82.213,81.002,82.194,19413281,0
2016-12-08,82.351,83.593,82.067,83.222,21312865,0
2016-12-09,83.123,83.593,82.263,83.583,14815341,0
2016-12-12,83.455,83.877,82.409,82.841,14832328,0
2016-12-13,83.083,83.759,81.951,82.87,16754023,0
2016-12-14,82.008,84.199,81.891,82.841,23136332,0
2016-12-15,83.495,84.561,83.007,84.082,19859495,0
2016-12-16,84.365,84.365,82.997,83.046,23497778,0
2016-12-19,82.907,83.535,82.313,83.525,22173042,0
2016-12-20,83.877,84.609,83.636,84.599,14909213,0
2016-12-21,84.501,84.873,84.111,84.815,11765703,0
2016-12-22,84.511,85.225,84.287,84.951,14240265,0
2016-12-23,85.059,85.206,84.473,85.108,10998027,0
2016-12-27,85.108,85.216,84.815,85.187,7129835,0
2016-12-28,85.216,85.44,84.424,84.571,9526482,0
2016-12-29,84.649,84.737,83.143,83.973,15021794,0
2016-12-30,84.179,84.492,83.749,84.365,13926834,0
2017-01-03,85.392,85.801,84.063,85.283,21007929,0
2017-01-04,85.49,85.707,84.939,85.441,15516329,0
2017-01-05,85.343,85.637,83.818,84.655,14541931,0
2017-01-06,84.93,85.156,84.488,84.665,13070416,0
2017-01-09,84.281,85.303,84.075,84.724,13014141,0
2017-01-10,84.615,85.432,84.271,84.969,14224396,0
2017-01-11,84.969,85.609,84.458,85.609,14948594,0
2017-01-12,85.293,85.794,84.567,84.782,21668874,0
2017-01-13,85.637,86.679,84.645,85.235,28737999,0
2017-01-17,83.495,83.779,81.872,82.139,30526425,0
2017-01-18,82.216,82.807,81.627,82.521,21621560,0
2017-01-19,82.64,83.238,81.715,81.902,16827824,0
2017-01-20,82.02,82.413,81.877,82.256,18742724,0
2017-01-23,81.892,82.58,81.799,82.296,12378748,0
2017-01-24,82.503,83.564,82.148,83.288,15425266,0
2017-01-25,84.39,84.714,83.731,84.577,17825246,0
2017-01-26,84.497,85.48,84.497,85.283,16234282,0
2017-01-27,85.196,85.51,84.812,85.46,12733411,0
2017-01-30,84.734,85.039,83.879,84.577,13881608,0
2017-01-31,84.153,84.694,82.67,83.201,15908531,0
2017-02-01,84.094,84.645,83.248,83.515,15690001,0
2017-02-02,82.914,83.475,82.737,83.161,11270492,0
2017-02-03,84.734,85.834,84.414,85.707,18186461,0
2017-02-06,85.323,85.971,85.146,85.303,12025130,0
2017-02-07,85.667,85.924,85.019,85.255,9561638,0
2017-02-08,84.724,84.852,83.927,84.507,14210317,0
2017-02-09,84.959,85.854,84.675,85.727,13982033,0
2017-02-10,86.001,86.001,85.422,85.53,11179118,0
2017-02-13,85.962,87.24,85.953,86.66,18885261,0
2017-02-14,86.809,88.185,86.618,88.046,18237797,0
2017-02-15,88.557,89.335,87.841,89.058,17641601,0
2017-02-16,88.872,89.502,88.253,89.001,17958311,0
2017-02-17,88.302,88.936,88.175,88.705,15989497,0
2017-02-21,88.981,89.609,88.931,89.472,14308912,0
2017-02-22,88.991,89.756,88.891,89.522,12036029,0
2017-02-23,89.639,89.796,88.991,89.589,11249045,0
2017-02-24,88.656,89.011,88.213,88.804,15312304,0
2017-02-27,88.794,89.193,88.499,88.901,12560137,0
2017-02-28,88.327,89.285,88.071,89.088,15441395,0
2017-03-01,91.222,92.392,91.045,92.018,24870142,0
2017-03-02,92.284,92.332,90.474,90.583,17112340,0
2017-03-03,90.671,91.537,90.632,91.232,13040892,0
2017-03-06,90.691,90.76,89.56,90.367,15311020,0
2017-03-07,90.091,90.534,89.669,89.866,11341180,0
2017-03-08,91.114,91.282,89.56,89.669,17672631,0
2017-03-09,90.053,90.583,89.609,90.023,13955101,0
2017-03-10,90.397,90.445,89.001,89.738,13951837,0
2017-03-13,89.766,90.23,89.394,89.816,10175187,0
2017-03-14,89.482,90.1,89.23,89.963,10411912,0
2017-03-15,90.249,90.986,89.589,90.18,16883607,0
2017-03-16,90.474,91.238,90.023,90.091,14739818,0
2017-03-17,90.278,90.484,89.118,89.148,22103485,0
2017-03-20,88.744,89.629,88.273,88.509,14872100,0
2017-03-21,88.834,89.108,85.589,85.914,33650895,0
2017-03-22,85.422,86.582,84.557,86.051,22113458,0
2017-03-23,85.737,87.004,85.618,85.914,16365056,0
2017-03-24,86.306,86.602,85.303,85.814,16367464,0
2017-03-27,84.084,85.925,83.789,85.766,16965889,0
2017-03-28,85.55,87.515,85.51,87.103,16528249,0
2017-03-29,87.103,87.32,86.592,86.779,10382275,0
2017-03-30,86.709,87.948,86.632,87.525,11828661,0
2017-03-31,87.21,87.24,86.268,86.355,17274383,0
2017-04-03,86.502,86.679,85.136,86.041,20170195,0
2017-04-04,85.913,86.683,85.74,86.327,14435431,0
2017-04-05,87.425,87.544,85.161,85.221,17803848,0
2017-04-06,85.013,85.933,84.291,85.507,14512311,0
2017-04-07,84.963,85.833,84.746,85.211,13241954,0
2017-04-10,85.111,85.715,84.439,84.914,15247804,0
2017-04-11,84.578,84.825,83.846,84.766,14854476,0
2017-04-12,84.963,84.983,84.074,84.439,14876706,0
2017-04-13,84.538,86.011,83.45,83.45,30854816,0
2017-04-17,83.49,85.111,83.42,84.894,19283845,0
2017-04-18,84.4,84.667,83.786,84.202,14260254,0
2017-04-19,84.538,84.953,83.411,83.51,17778448,0
2017-04-20,84.024,84.815,83.598,84.588,15786633,0
2017-04-21,84.538,84.716,83.56,83.569,20025111,0
2017-04-24,85.577,87.059,85.448,86.515,25696669,0
2017-04-25,87.554,88.127,87.267,87.267,18452955,0
2017-04-26,87.356,88.048,87.149,87.435,12972946,0
2017-04-27,87.376,87.376,86.031,86.625,13472975,0
2017-04-28,86.615,86.861,85.971,86.021,10877887,0
2017-05-01,86.377,86.753,85.586,86.081,15880619,0
2017-05-02,85.735,85.903,85.052,85.527,14296239,0
2017-05-03,85.092,86.121,85.052,86.021,11664826,0
2017-05-04,86.703,86.743,85.596,86.121,11668775,0
2017-05-05,86.269,86.357,85.448,86.021,9543047,0
2017-05-08,86.061,86.337,85.673,86.121,8254610,0
2017-05-09,86.279,86.851,85.527,85.774,10374493,0
2017-05-10,85.555,86.495,85.497,86.447,8420489,0
2017-05-11,86.111,86.495,85.379,86.179,11023913,0
2017-05-12,85.705,86.069,85.369,85.943,8836308,0
2017-05-15,86.121,86.505,85.883,86.357,8924564,0
2017-05-16,86.377,87.099,86.357,86.625,9897792,0
2017-05-17,85.141,85.418,83.026,83.322,24945837,0
2017-05-18,83.124,83.846,82.422,83.016,23614959,0
2017-05-19,83.262,84.38,83.204,83.826,13541608,0
2017-05-22,84.222,84.33,83.262,83.747,11759501,0
2017-05-23,83.796,85.102,83.56,84.795,11882982,0
2017-05-24,84.914,85.003,84.281,84.746,10028553,0
2017-05-25,85.023,85.111,84.123,84.39,12376962,0
2017-05-26,84.152,84.597,84.064,84.4,8198240,0
2017-05-30,84.172,84.192,82.838,82.956,12735154,0
2017-05-31,82.788,82.877,80.716,81.226,28630167,0
2017-06-01,81.532,82.146,80.731,82.126,17306814,0
2017-06-02,81.364,82.056,81.058,81.71,15136607,0
2017-06-05,81.71,82.57,81.651,81.858,9172351,0
2017-06-06,81.364,82.279,81.206,82.027,12325879,0
2017-06-07,82.372,83.159,82.165,82.966,13856943,0
2017-06-08,82.966,84.766,82.946,83.994,18091152,0
2017-06-09,84.548,86.071,84.429,85.981,19299066,0
2017-06-12,86.337,86.753,85.319,86.001,16209950,0
2017-06-13,86.565,86.861,86.001,86.289,12684530,0
2017-06-14,85.793,86.327,84.855,86.111,16315993,0
2017-06-15,85.279,86.101,85.27,85.596,12652020,0
2017-06-16,85.873,85.981,85.047,85.211,17062807,0
2017-06-19,85.991,87.237,85.873,87.079,16146854,0
2017-06-20,86.763,86.931,86.387,86.535,11324983,0
2017-06-21,86.495,86.56,85.784,86.139,10118780,0
2017-06-22,85.952,86.377,85.675,86.041,12318277,0
2017-06-23,86.673,87.01,85.635,85.883,19017470,0
2017-06-26,86.031,86.683,85.64,86.259,10195618,0
2017-06-27,86.723,87.939,86.515,87.059,15579192,0
2017-06-28,87.603,89.056,87.603,88.81,17588413,0
2017-06-29,91.301,91.608,89.294,90.124,28001349,0
2017-06-30,90.925,90.965,90.134,90.372,17072146,0
2017-07-03,91.028,92.937,90.879,92.211,13285295,0
2017-07-05,92.579,93.245,92.072,93.136,17619372,0
2017-07-06,92.996,93.961,92.34,92.837,16687689,0
2017-07-07,93.414,93.623,92.688,93.305,12569476,0
2017-07-10,92.957,93.136,92.549,92.648,13994879,0
2017-07-11,92.788,92.788,91.744,92.291,13329913,0
2017-07-12,92.072,92.291,91.535,91.972,13618166,0
2017-07-13,92.151,92.837,91.803,92.559,12871236,0
2017-07-14,90.282,92.067,90.054,91.714,22363272,0
2017-07-17,91.286,91.455,90.72,90.859,14412497,0
2017-07-18,89.924,91.048,89.795,90.541,14801720,0
2017-07-19,90.809,91.087,90.472,90.67,11710772,0
2017-07-20,90.62,91.187,90.372,90.67,11624507,0
2017-07-21,90.531,90.829,89.994,90.362,11034841,0
2017-07-24,90.431,91.008,90.382,90.75,10781927,0
2017-07-25,91.833,92.977,91.734,92.261,16540863,0
2017-07-26,92.559,92.648,91.147,91.396,11879377,0
2017-07-27,91.296,91.525,90.63,91.018,12396824,0
2017-07-28,90.919,91.217,90.377,90.75,9406381,0
2017-07-31,90.978,91.823,90.968,91.267,11580632,0
2017-08-01,91.952,92.599,91.744,92.489,12582518,0
2017-08-02,92.325,92.668,91.967,92.569,10216161,0
2017-08-03,92.161,92.589,91.699,91.962,11137178,0
2017-08-04,92.967,93.851,92.928,93.116,14398898,0
2017-08-07,93.344,93.643,93.165,93.474,8018394,0
2017-08-08,93.404,94.666,93.056,93.136,13824106,0
2017-08-09,92.44,93.136,92.291,92.986,11277310,0
2017-08-10,92.36,92.529,91.535,91.654,13267954,0
2017-08-11,91.595,92.131,90.71,90.889,10740599,0
2017-08-14,91.833,92.36,91.793,91.952,11052046,0
2017-08-15,92.768,93.016,92.112,92.191,8864030,0
2017-08-16,92.499,92.688,91.346,91.555,11137746,0
2017-08-17,91.227,91.426,89.974,90.123,13660554,0
2017-08-18,89.785,91.008,89.666,90.213,13011914,0
2017-08-21,90.322,90.411,89.636,90.103,10887627,0
2017-08-22,90.541,91.177,90.471,91.028,9246432,0
2017-08-23,90.342,91.803,90.312,91.137,8853672,0
2017-08-24,91.396,91.585,90.879,90.988,8673572,0
2017-08-25,91.346,91.943,91.267,91.356,11845933,0
2017-08-28,91.624,91.654,90.6,91.068,7286864,0
2017-08-29,89.924,90.779,89.785,90.571,10936454,0
2017-08-30,90.72,91.341,90.66,90.779,9213883,0
2017-08-31,91.276,91.316,90.272,90.362,13292357,0
2017-09-01,90.72,91.823,90.421,91.167,9872207,0
2017-09-05,90.491,90.576,88.507,88.99,17113545,0
2017-09-06,89.477,89.991,89.119,89.586,11858540,0
2017-09-07,89.586,89.606,87.568,88.016,14676320,0
2017-09-08,87.797,88.9,87.727,87.906,14324870,0
2017-09-11,88.871,89.726,88.433,89.268,13292700,0
2017-09-12,89.646,90.72,89.576,90.362,14077052,0
2017-09-13,90.083,90.968,89.795,90.62,12548688,0
2017-09-14,90.67,90.998,90.213,90.441,10614294,0
2017-09-15,90.551,91.177,90.233,91.088,18265329,0
2017-09-18,91.396,92.594,91.316,92.38,11383418,0
2017-09-19,92.171,93.812,91.982,93.394,12695557,0
2017-09-20,93.553,94.736,93.165,94.05,15396849,0
2017-09-21,93.911,94.816,93.643,94.478,10906572,0
2017-09-22,94.15,94.428,93.881,94.279,8399148,0
2017-09-25,93.961,94.329,92.907,93.573,10517758,0
2017-09-26,93.235,93.484,92.799,93.155,9401268,0
2017-09-27,94.418,95.164,94.03,94.627,15158830,0
2017-09-28,95.034,95.323,94.358,94.826,10330409,0
2017-09-29,94.746,94.965,94.468,94.955,11491376,0
2017-10-02,95.213,96.317,94.905,96.277,13872491,0
2017-10-03,96.267,96.864,96.211,96.784,9682703,0
2017-10-04,96.735,96.874,95.72,95.8,12231548,0
2017-10-05,96,97.4,95.55,97.09,14235282,0
2017-10-06,97.55,97.64,96.47,96.92,10226994,0
2017-10-09,96.6,96.6975,96.14,96.41,7760096,0
2017-10-10,96.41,97.18,96.24,97.13,10624681,0
2017-10-11,96.83,97.01,96.14,96.84,14264516,0
2017-10-12,97.3,97.5,95.62,95.99,18423957,0
2017-10-13,95.48,96.71,94.96,95.86,13183299,0
2017-10-16,96.34,97.95,96.34,97.84,12428819,0
2017-10-17,98.07,98.179,97.32,97.62,10334912,0
2017-10-18,98.15,98.55,97.63,97.99,10149274,0
2017-10-19,97.19,98.2,97.09,98.11,9133800,0
2017-10-20,99.28,99.89,98.7301,99.505,15295509,0
2017-10-23,99.51,99.99,99.24,99.34,9228383,0
2017-10-24,99.88,101.19,99.76,100.92,12911959,0
2017-10-25,101.25,101.45,100.19,101.02,14631316,0
2017-10-26,101.35,102.42,101.32,101.74,13050555,0
2017-10-27,101.43,102.226,101.05,101.77,10399392,0
2017-10-30,101.16,101.93,100.87,101.41,8839456,0
2017-10-31,101.38,101.7,100.57,100.61,8689547,0
2017-11-01,101.1,101.7,100.73,100.92,8417174,0
2017-11-02,100.87,101.765,100.16,101.59,8731562,0
2017-11-03,101.1,101.525,100.73,101.41,7101575,0
2017-11-06,101.34,101.687,100.66,100.78,8115897,0
2017-11-07,100.56,100.75,98.25,98.75,18808493,0
2017-11-08,98.27,98.37,97.15,97.64,18517768,0
2017-11-09,97.12,98.215,96.81,97.63,13692746,0
2017-11-10,97.81,98.34,97.5,97.51,9312355,0
