Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.6975,0.6975,0.6934,0.6975,1447529,0
1970-01-05,0.6975,0.6975,0.6853,0.6894,1070932,0
1970-01-06,0.6894,0.6975,0.6853,0.6934,1529907,0
1970-01-07,0.6934,0.7016,0.6894,0.6975,1341607,0
1970-01-08,0.6975,0.7056,0.6934,0.7016,1376917,0
1970-01-09,0.7016,0.7056,0.6975,0.6975,859105,0
1970-01-12,0.6975,0.7016,0.6934,0.7016,1729973,0
1970-01-13,0.7056,0.7097,0.7056,0.7097,988557,0
1970-01-14,0.7097,0.7138,0.7056,0.7138,1635825,0
1970-01-15,0.7138,0.722,0.7097,0.722,1270998,0
1970-01-16,0.722,0.7262,0.722,0.722,1706435,0
1970-01-19,0.722,0.7301,0.722,0.7262,1659360,0
1970-01-20,0.7262,0.7301,0.722,0.7301,1800584,0
1970-01-21,0.7301,0.7342,0.7262,0.7301,1212158,0
1970-01-22,0.7301,0.7342,0.7262,0.7301,1447529,0
1970-01-23,0.7262,0.7262,0.7138,0.7138,3824770,0
1970-01-26,0.7097,0.7097,0.7016,0.7056,2283092,0
1970-01-27,0.7056,0.7056,0.6975,0.6975,1565213,0
1970-01-28,0.6975,0.7097,0.6975,0.7097,1565213,0
1970-01-29,0.7056,0.7056,0.6975,0.6975,1318074,0
1970-01-30,0.6975,0.6975,0.6729,0.6729,1494600,0
1970-02-02,0.6729,0.6853,0.6607,0.6772,2553770,0
1970-02-03,0.6812,0.7016,0.6812,0.7016,2094797,0
1970-02-04,0.7016,0.7138,0.7016,0.7016,2247786,0
1970-02-05,0.7016,0.7056,0.6934,0.6975,1800584,0
1970-02-06,0.6975,0.7016,0.6934,0.6975,1741741,0
1970-02-09,0.6975,0.7056,0.6934,0.7056,1706435,0
1970-02-10,0.7056,0.7056,0.6975,0.6975,1635825,0
1970-02-11,0.6975,0.6975,0.6894,0.6975,1506369,0
1970-02-12,0.6975,0.6975,0.6934,0.6934,906177,0
1970-02-13,0.6934,0.6934,0.6853,0.6853,1435756,0
1970-02-16,0.6853,0.6894,0.6812,0.6812,2188944,0
1970-02-17,0.6812,0.6853,0.6812,0.6853,1576982,0
1970-02-18,0.6853,0.6853,0.6812,0.6853,1376917,0
1970-02-19,0.6853,0.6894,0.6812,0.6894,1341607,0
1970-02-20,0.6894,0.6975,0.6853,0.6934,1447529,0
1970-02-24,0.6934,0.6934,0.6894,0.6934,2377241,0
1970-02-25,0.7016,0.7056,0.7016,0.7016,1447529,0
1970-02-26,0.7016,0.7016,0.6934,0.6975,1306305,0
1970-02-27,0.7016,0.7056,0.7016,0.7056,1306305,0
1970-03-02,0.7056,0.7097,0.7056,0.7056,941477,0
1970-03-03,0.7056,0.7097,0.7056,0.7056,1212158,0
1970-03-04,0.7056,0.7178,0.7056,0.7138,1200389,0
1970-03-05,0.7138,0.7178,0.7097,0.7097,1729973,0
1970-03-06,0.7097,0.7138,0.7056,0.7138,2447855,0
1970-03-09,0.7097,0.7097,0.7056,0.7056,1435756,0
1970-03-10,0.7016,0.7016,0.6934,0.6975,1376917,0
1970-03-11,0.6975,0.7016,0.6975,0.6975,1282768,0
1970-03-12,0.6975,0.6975,0.6934,0.6975,1635825,0
1970-03-13,0.6975,0.6975,0.6934,0.6934,812029,0
1970-03-16,0.6934,0.6934,0.6772,0.6812,2647918,0
1970-03-17,0.6812,0.6894,0.6812,0.6894,1400454,0
1970-03-18,0.6894,0.6894,0.6729,0.6729,1871196,0
1970-03-19,0.6729,0.6772,0.6729,0.6772,2483155,0
1970-03-20,0.6772,0.6772,0.6729,0.6729,1706435,0
1970-03-23,0.6729,0.6772,0.6649,0.669,1247463,0
1970-03-24,0.669,0.6729,0.669,0.6729,1800584,0
1970-03-25,0.6772,0.6853,0.6772,0.6772,2906824,0
1970-03-26,0.6772,0.6812,0.6772,0.6812,1635825,0
1970-03-30,0.6812,0.6894,0.6812,0.6853,1270998,0
1970-03-31,0.6812,0.6812,0.6772,0.6812,1365147,0
1970-04-01,0.6812,0.6853,0.6812,0.6812,1800584,0
1970-04-02,0.6812,0.6853,0.6772,0.6812,1741741,0
1970-04-03,0.6812,0.6853,0.6772,0.6772,3000974,0
1970-04-06,0.6729,0.6729,0.669,0.669,2506696,0
1970-04-07,0.669,0.6729,0.6649,0.6729,1447529,0
1970-04-08,0.6729,0.6772,0.6527,0.6607,2777376,0
1970-04-09,0.6607,0.6649,0.6527,0.6607,1306305,0
1970-04-10,0.6607,0.6607,0.6486,0.6486,3306953,0
1970-04-13,0.6404,0.6404,0.6282,0.6364,2459625,0
1970-04-14,0.6364,0.6364,0.6282,0.6364,6708054,0
1970-04-15,0.6364,0.6567,0.6364,0.6444,2330166,0
1970-04-16,0.6444,0.6444,0.6364,0.6444,2577310,0
1970-04-17,0.6444,0.6607,0.6444,0.6567,4095448,0
1970-04-20,0.6567,0.6607,0.6486,0.6567,1365147,0
1970-04-21,0.6567,0.6567,0.6527,0.6567,1212158,0
1970-04-22,0.6527,0.6527,0.6486,0.6486,1765277,0
1970-04-23,0.6486,0.6486,0.6404,0.6404,2024185,0
1970-04-24,0.6404,0.6404,0.6364,0.6404,1741741,0
1970-04-27,0.6404,0.6404,0.624,0.624,4083674,0
1970-04-28,0.624,0.624,0.6117,0.6159,8367420,0
1970-04-29,0.6159,0.6322,0.6077,0.6322,3789466,0
1970-04-30,0.6322,0.6322,0.624,0.6282,1824120,0
1970-05-01,0.624,0.624,0.6159,0.62,2247786,0
1970-05-04,0.62,0.62,0.5995,0.6037,3165735,0
1970-05-05,0.6037,0.6037,0.5833,0.5833,5236994,0
1970-05-06,0.5871,0.6117,0.5871,0.5916,4342586,0
1970-05-07,0.5916,0.6037,0.5916,0.6037,3212810,0
1970-05-08,0.6037,0.6117,0.5995,0.6077,1400454,0
1970-05-11,0.6117,0.62,0.6117,0.6117,2518464,0
1970-05-12,0.6117,0.6159,0.6037,0.6037,3554098,0
1970-05-13,0.6037,0.6077,0.5916,0.5995,3636472,0
1970-05-14,0.5955,0.5955,0.5833,0.5955,3718851,0
1970-05-15,0.5955,0.6117,0.5916,0.5995,4013064,0
1970-05-18,0.5995,0.6077,0.5995,0.6037,2259553,0
1970-05-19,0.6037,0.6037,0.5871,0.5871,1176849,0
1970-05-20,0.5833,0.5833,0.5588,0.5588,4154289,0
1970-05-21,0.5547,0.5547,0.5505,0.5505,4048375,0
1970-05-22,0.5505,0.5711,0.5505,0.5627,4413195,0
1970-05-25,0.5547,0.5547,0.5424,0.5424,2506696,0
1970-05-26,0.5424,0.5505,0.5345,0.5424,5813652,0
1970-05-27,0.5466,0.5916,0.5466,0.5793,3730622,0
1970-05-28,0.5793,0.5995,0.5793,0.5955,4472040,0
1970-05-29,0.5955,0.6077,0.5871,0.6037,2553770,0
1970-06-01,0.6077,0.6364,0.6077,0.6364,2683224,0
1970-06-02,0.6322,0.6322,0.62,0.6282,2847985,0
1970-06-03,0.6282,0.6322,0.62,0.6282,2836218,0
1970-06-04,0.6282,0.6404,0.6282,0.6322,3860075,0
1970-06-05,0.6282,0.6282,0.6117,0.6159,2024185,0
1970-06-08,0.6159,0.62,0.6077,0.6159,1741741,0
1970-06-09,0.6159,0.6159,0.5995,0.6077,2118335,0
1970-06-10,0.6077,0.6077,0.5955,0.6037,1106242,0
1970-06-11,0.6037,0.6037,0.5916,0.5955,1765277,0
1970-06-12,0.5955,0.5995,0.5871,0.5871,2506696,0
1970-06-15,0.5871,0.5955,0.5793,0.5833,1694667,0
1970-06-16,0.5916,0.6159,0.5916,0.6159,1765277,0
1970-06-17,0.6159,0.6282,0.6077,0.6077,2224252,0
1970-06-18,0.6077,0.6282,0.6077,0.624,1200389,0
1970-06-19,0.6282,0.6404,0.6282,0.6282,2977433,0
1970-06-22,0.6282,0.6282,0.6159,0.62,1706435,0
1970-06-23,0.62,0.62,0.6159,0.6159,1412221,0
1970-06-24,0.6159,0.62,0.6037,0.6037,2753833,0
1970-06-25,0.6037,0.6077,0.6037,0.6037,1706435,0
1970-06-26,0.6037,0.6159,0.6037,0.6037,1176849,0
1970-06-29,0.6037,0.6037,0.5871,0.5916,2847985,0
1970-06-30,0.5916,0.5955,0.5871,0.5916,1988880,0
1970-07-01,0.5916,0.5916,0.5793,0.5916,2153637,0
1970-07-02,0.5955,0.6077,0.5955,0.6077,2777376,0
1970-07-06,0.6077,0.6077,0.5955,0.6037,2389008,0
1970-07-07,0.5995,0.5995,0.5916,0.5955,2424320,0
1970-07-08,0.5955,0.6159,0.5955,0.6159,2083028,0
1970-07-09,0.6159,0.624,0.6037,0.6077,4060141,0
1970-07-10,0.6077,0.624,0.6037,0.62,2224252,0
1970-07-13,0.62,0.624,0.6159,0.62,1741741,0
1970-07-14,0.62,0.624,0.6037,0.6077,1741741,0
1970-07-15,0.6077,0.6159,0.6037,0.6077,1671128,0
1970-07-16,0.6077,0.6117,0.6037,0.6037,3389338,0
1970-07-17,0.6077,0.62,0.6077,0.6159,2024185,0
1970-07-20,0.6159,0.624,0.6159,0.62,2483155,0
1970-07-21,0.62,0.6282,0.62,0.62,1494600,0
1970-07-22,0.62,0.624,0.6117,0.6117,1541676,0
1970-07-23,0.6117,0.6159,0.6077,0.6159,2188944,0
1970-07-24,0.6159,0.6159,0.6037,0.6037,1270998,0
1970-07-27,0.6037,0.6077,0.6037,0.6077,717879,0
1970-07-28,0.6077,0.6077,0.5995,0.5995,1576982,0
1970-07-29,0.5995,0.6117,0.5995,0.6077,906177,0
1970-07-30,0.6117,0.62,0.6117,0.62,1400454,0
1970-07-31,0.62,0.624,0.62,0.62,1435756,0
1970-08-03,0.6159,0.6159,0.6077,0.6077,1176849,0
1970-08-04,0.6077,0.6077,0.6037,0.6037,1729973,0
1970-08-05,0.6037,0.6077,0.5995,0.5995,1871196,0
1970-08-06,0.5995,0.6037,0.5995,0.6037,1447529,0
1970-08-07,0.6037,0.6077,0.6037,0.6037,1694667,0
1970-08-10,0.6037,0.6037,0.5871,0.5871,1306305,0
1970-08-11,0.5871,0.5871,0.5833,0.5871,2153637,0
1970-08-12,0.5871,0.5871,0.5833,0.5833,1212158,0
1970-08-13,0.5833,0.5833,0.5627,0.5671,3824770,0
1970-08-14,0.5671,0.5671,0.5627,0.5671,2553770,0
1970-08-17,0.5671,0.5671,0.5588,0.5627,1635825,0
1970-08-18,0.5671,0.5711,0.5671,0.5711,3095118,0
1970-08-19,0.5711,0.5793,0.5711,0.5793,2612615,0
1970-08-20,0.5793,0.5833,0.5749,0.5833,1859423,0
1970-08-21,0.5833,0.5871,0.5833,0.5871,1506369,0
1970-08-24,0.5871,0.6037,0.5871,0.6037,3401100,0
1970-08-25,0.6037,0.6117,0.5955,0.6117,2389008,0
1970-08-26,0.6117,0.624,0.6077,0.6159,3954222,0
1970-08-27,0.6159,0.6159,0.6117,0.6117,1070932,0
1970-08-28,0.6117,0.6159,0.6037,0.6159,1741741,0
1970-08-31,0.6159,0.6159,0.6037,0.6077,1247463,0
1970-09-01,0.6077,0.62,0.6037,0.6159,1318074,0
1970-09-02,0.6159,0.6159,0.6077,0.6159,882640,0
1970-09-03,0.6159,0.624,0.6159,0.62,1400454,0
1970-09-04,0.62,0.6322,0.6077,0.6077,1435756,0
1970-09-08,0.6077,0.624,0.6077,0.624,1765277,0
1970-09-09,0.624,0.6322,0.6159,0.624,1765277,0
1970-09-10,0.62,0.62,0.6117,0.62,1141547,0
1970-09-11,0.62,0.624,0.6159,0.62,1376917,0
1970-09-14,0.62,0.624,0.6159,0.62,1435756,0
1970-09-15,0.6159,0.6159,0.6037,0.6077,2094797,0
1970-09-16,0.6077,0.6117,0.6037,0.6077,2247786,0
1970-09-17,0.6077,0.6117,0.6037,0.6077,2683224,0
1970-09-18,0.6077,0.6077,0.6037,0.6077,2377241,0
1970-09-21,0.6077,0.6077,0.6037,0.6037,1282768,0
1970-09-22,0.6037,0.6077,0.6037,0.6077,1400454,0
1970-09-23,0.6077,0.62,0.6037,0.6159,1282768,0
1970-09-24,0.62,0.6282,0.62,0.6282,1659360,0
1970-09-25,0.6322,0.6364,0.6322,0.6364,2624381,0
1970-09-28,0.6364,0.6404,0.6364,0.6404,2777376,0
1970-09-29,0.6404,0.6444,0.6322,0.6404,1612286,0
1970-09-30,0.6364,0.6364,0.624,0.6322,1412221,0
1970-10-01,0.6322,0.6364,0.6322,0.6364,1400454,0
1970-10-02,0.6364,0.6444,0.6322,0.6444,1282768,0
1970-10-05,0.6486,0.669,0.6486,0.6607,3342260,0
1970-10-06,0.669,0.6934,0.669,0.6934,4213135,0
1970-10-07,0.6934,0.6934,0.6772,0.6812,3718851,0
1970-10-08,0.6772,0.6772,0.6607,0.6607,5036927,0
1970-10-09,0.6567,0.6567,0.6486,0.6486,2153637,0
1970-10-12,0.6486,0.6527,0.6404,0.6486,882640,0
1970-10-13,0.6486,0.6527,0.6486,0.6527,1318074,0
1970-10-14,0.6527,0.6607,0.6527,0.6607,976788,0
1970-10-15,0.6607,0.6607,0.6567,0.6567,1541676,0
1970-10-16,0.6607,0.6729,0.6607,0.669,1612286,0
1970-10-19,0.669,0.669,0.6607,0.6607,859105,0
1970-10-20,0.6607,0.669,0.6567,0.6649,1012090,0
1970-10-21,0.6649,0.669,0.6607,0.6607,823795,0
1970-10-22,0.6607,0.6772,0.6607,0.6729,1494600,0
1970-10-23,0.6729,0.6772,0.669,0.6729,1565213,0
1970-10-26,0.6729,0.6772,0.669,0.6729,1212158,0
1970-10-27,0.6729,0.6772,0.669,0.6772,1447529,0
1970-10-28,0.6772,0.6772,0.669,0.6772,1376917,0
1970-10-29,0.6772,0.6812,0.669,0.669,3754156,0
1970-10-30,0.669,0.6772,0.669,0.669,1494600,0
1970-11-02,0.669,0.6729,0.669,0.6729,1341607,0
1970-11-03,0.6729,0.6729,0.6729,0.6729,1118009,0
1970-11-04,0.6729,0.6853,0.6729,0.6772,2683224,0
1970-11-05,0.6772,0.6772,0.6729,0.6772,1412221,0
1970-11-06,0.6772,0.6812,0.6772,0.6812,1318074,0
1970-11-09,0.6812,0.6894,0.6812,0.6812,1671128,0
1970-11-10,0.6894,0.6975,0.6894,0.6975,1529907,0
1970-11-11,0.6975,0.7138,0.6934,0.6975,2447855,0
1970-11-12,0.6975,0.7016,0.6894,0.6894,1282768,0
1970-11-13,0.6894,0.6934,0.6853,0.6894,1200389,0
1970-11-17,0.6934,0.6934,0.6894,0.6894,1494600,0
1970-11-18,0.6894,0.6894,0.6812,0.6812,1212158,0
1970-11-19,0.6812,0.6853,0.6772,0.6812,1270998,0
1970-11-20,0.6812,0.6934,0.6812,0.6934,1341607,0
1970-11-23,0.6934,0.6975,0.6894,0.6894,1400454,0
1970-11-24,0.6934,0.6975,0.6934,0.6975,2447855,0
1970-11-25,0.6975,0.7138,0.6975,0.7138,1894728,0
1970-11-27,0.7138,0.7138,0.7097,0.7097,1400454,0
1970-11-30,0.7097,0.7138,0.7097,0.7097,1729973,0
1970-12-01,0.7097,0.7178,0.7097,0.7138,1694667,0
1970-12-02,0.7138,0.7178,0.7097,0.7178,1576982,0
1970-12-03,0.722,0.7342,0.722,0.7262,3977764,0
1970-12-04,0.7262,0.7301,0.7262,0.7301,2259553,0
1970-12-07,0.7301,0.7383,0.7301,0.7342,1694667,0
1970-12-08,0.7342,0.7421,0.7342,0.7421,4978086,0
1970-12-09,0.7421,0.7421,0.7301,0.7342,3824770,0
1970-12-10,0.7301,0.7301,0.722,0.7262,1824120,0
1970-12-11,0.722,0.722,0.7178,0.7178,2577310,0
1970-12-14,0.7178,0.722,0.7056,0.7138,2153637,0
1970-12-15,0.7138,0.722,0.7138,0.7178,1270998,0
1970-12-16,0.7178,0.722,0.7138,0.7178,1435756,0
1970-12-17,0.7178,0.7178,0.7097,0.7138,1447529,0
1970-12-18,0.7138,0.7178,0.7097,0.7097,1400454,0
1970-12-21,0.7097,0.7178,0.7056,0.7056,1824120,0
1970-12-22,0.7056,0.7097,0.7016,0.7056,1282768,0
1970-12-23,0.7056,0.7056,0.7016,0.7016,1800584,0
1970-12-24,0.7056,0.7097,0.7056,0.7056,1729973,0
1970-12-28,0.7056,0.7097,0.7056,0.7097,882640,0
1970-12-29,0.7178,0.722,0.7178,0.7178,1600519,0
1970-12-30,0.722,0.7301,0.722,0.7301,2671460,0
1970-12-31,0.7301,0.7301,0.7178,0.722,2389008,0
1971-01-04,0.7138,0.7138,0.7056,0.7056,2412546,0
1971-01-05,0.7016,0.7016,0.6934,0.6975,2800911,0
1971-01-06,0.6975,0.7097,0.6975,0.7097,3860075,0
1971-01-07,0.7097,0.7301,0.7097,0.7301,2412546,0
1971-01-08,0.7301,0.7301,0.722,0.7301,2118335,0
1971-01-11,0.7301,0.7301,0.7262,0.7301,1235700,0
1971-01-12,0.7301,0.7342,0.7262,0.7262,2753833,0
1971-01-13,0.7262,0.7342,0.7262,0.7301,2706762,0
1971-01-14,0.7301,0.7301,0.7262,0.7301,1506369,0
1971-01-15,0.7301,0.7342,0.7262,0.7301,2059493,0
1971-01-18,0.7301,0.7301,0.722,0.722,1282768,0
1971-01-19,0.722,0.7262,0.7178,0.722,717879,0
1971-01-20,0.722,0.7301,0.722,0.7262,2330166,0
1971-01-21,0.7262,0.7301,0.722,0.7262,1659360,0
1971-01-22,0.7262,0.7262,0.722,0.722,2165408,0
1971-01-25,0.722,0.7301,0.722,0.7301,1600519,0
1971-01-26,0.7301,0.7301,0.7262,0.7262,2647918,0
1971-01-27,0.7262,0.7301,0.722,0.7301,1576982,0
1971-01-28,0.7301,0.7421,0.7301,0.7383,2130099,0
1971-01-29,0.7383,0.7421,0.7383,0.7383,882640,0
1971-02-01,0.7383,0.7383,0.7301,0.7342,1435756,0
1971-02-02,0.7342,0.7383,0.7342,0.7342,1247463,0
1971-02-03,0.7342,0.7383,0.7342,0.7342,2424320,0
1971-02-04,0.7342,0.7342,0.7301,0.7301,1894728,0
1971-02-05,0.7301,0.7383,0.7301,0.7301,2130099,0
1971-02-08,0.7301,0.7301,0.7262,0.7301,1412221,0
1971-02-09,0.7301,0.7383,0.7301,0.7342,1988880,0
1971-02-10,0.7342,0.7421,0.7301,0.7421,2553770,0
1971-02-11,0.7421,0.7544,0.7421,0.7504,1506369,0
1971-02-12,0.7504,0.7544,0.7464,0.7504,1765277,0
1971-02-16,0.7504,0.7544,0.7464,0.7504,2506696,0
1971-02-17,0.7504,0.7544,0.7383,0.7383,1235700,0
1971-02-18,0.7383,0.7383,0.7262,0.7342,3130429,0
1971-02-19,0.7342,0.7342,0.7301,0.7301,1471067,0
1971-02-22,0.7301,0.7301,0.7178,0.7178,1506369,0
1971-02-23,0.7178,0.7262,0.7178,0.7262,1612286,0
1971-02-24,0.7262,0.7342,0.7262,0.7301,1200389,0
1971-02-25,0.7301,0.7342,0.7262,0.7342,1859423,0
1971-02-26,0.7383,0.7421,0.7383,0.7383,1306305,0
1971-03-01,0.7383,0.7464,0.7342,0.7464,1529907,0
1971-03-02,0.7464,0.7504,0.7421,0.7464,1200389,0
1971-03-03,0.7464,0.7464,0.7421,0.7464,1694667,0
1971-03-04,0.7464,0.7627,0.7464,0.7627,1235700,0
1971-03-05,0.7627,0.7627,0.7544,0.7587,1400454,0
1971-03-08,0.7587,0.7666,0.7587,0.7666,1270998,0
1971-03-09,0.7666,0.7789,0.7666,0.7789,1788814,0
1971-03-10,0.7789,0.7871,0.7748,0.7871,1965342,0
1971-03-11,0.7871,0.7871,0.7789,0.7789,2377241,0
1971-03-12,0.7789,0.7832,0.7748,0.7789,1824120,0
1971-03-15,0.7789,0.7789,0.771,0.7748,1376917,0
1971-03-16,0.7789,0.7913,0.7789,0.7871,1341607,0
1971-03-17,0.7871,0.7913,0.7832,0.7913,1318074,0
1971-03-18,0.7954,0.8075,0.7954,0.7994,1824120,0
1971-03-19,0.7994,0.8075,0.7994,0.8035,1765277,0
1971-03-22,0.8035,0.8035,0.7871,0.7994,1435756,0
1971-03-23,0.7954,0.7954,0.7789,0.7832,1706435,0
1971-03-24,0.7832,0.7913,0.7789,0.7913,1471067,0
1971-03-25,0.7913,0.7913,0.7832,0.7832,1541676,0
1971-03-26,0.7832,0.7954,0.7832,0.7954,2718531,0
1971-03-29,0.7954,0.8035,0.7954,0.8035,2612615,0
1971-03-30,0.8035,0.8075,0.7994,0.8035,847332,0
1971-03-31,0.8035,0.8035,0.7994,0.7994,1153312,0
1971-04-01,0.8035,0.8075,0.8035,0.8075,1200389,0
1971-04-02,0.8075,0.8075,0.8035,0.8035,2847985,0
1971-04-05,0.8035,0.8116,0.7994,0.8116,1576982,0
1971-04-06,0.8116,0.8239,0.8116,0.8239,1435756,0
1971-04-07,0.8239,0.832,0.8197,0.832,1235700,0
1971-04-08,0.832,0.8524,0.832,0.8524,1824120,0
1971-04-12,0.8567,0.8933,0.8567,0.8851,2165408,0
1971-04-13,0.8851,0.8891,0.8607,0.8607,2624381,0
1971-04-14,0.8524,0.8524,0.8362,0.84,2871517,0
1971-04-15,0.84,0.8484,0.84,0.84,1529907,0
1971-04-16,0.84,0.8444,0.832,0.8362,3718851,0
1971-04-19,0.8362,0.8444,0.8362,0.8444,1376917,0
1971-04-20,0.8444,0.8484,0.832,0.832,1235700,0
1971-04-21,0.832,0.832,0.8279,0.8279,1671128,0
1971-04-22,0.8279,0.8362,0.8197,0.8197,2965664,0
1971-04-23,0.8197,0.8197,0.8158,0.8197,1953575,0
1971-04-26,0.8239,0.832,0.8239,0.832,1506369,0
1971-04-27,0.832,0.832,0.8279,0.8279,2906824,0
1971-04-28,0.8279,0.832,0.8239,0.8279,1471067,0
1971-04-29,0.8279,0.832,0.8239,0.8279,3754156,0
1971-04-30,0.8239,0.8239,0.8116,0.8158,1365147,0
1971-05-03,0.8158,0.8158,0.8116,0.8158,1765277,0
1971-05-04,0.8158,0.8239,0.8116,0.8239,2506696,0
1971-05-05,0.8239,0.8279,0.8197,0.8279,2871517,0
1971-05-06,0.8279,0.8362,0.8279,0.832,3306953,0
1971-05-07,0.832,0.8362,0.8279,0.8362,2847985,0
1971-05-10,0.8362,0.84,0.832,0.8362,1012090,0
1971-05-11,0.8362,0.8524,0.8362,0.8524,2683224,0
1971-05-12,0.8524,0.8689,0.8524,0.8567,2671460,0
1971-05-13,0.8567,0.8646,0.8484,0.8607,1835887,0
1971-05-14,0.8607,0.8768,0.8607,0.8646,1565213,0
1971-05-17,0.8646,0.8646,0.84,0.84,1694667,0
1971-05-18,0.84,0.8484,0.8362,0.8444,1212158,0
1971-05-19,0.8444,0.8524,0.8444,0.8484,1376917,0
1971-05-20,0.8484,0.8567,0.8484,0.8567,1541676,0
1971-05-21,0.8567,0.8729,0.8567,0.8646,1800584,0
1971-05-24,0.8607,0.8607,0.8484,0.8524,1988880,0
1971-05-25,0.8484,0.8484,0.84,0.8444,1965342,0
1971-05-26,0.8444,0.8524,0.84,0.8484,1212158,0
1971-05-27,0.8484,0.8524,0.8484,0.8524,682574,0
1971-05-28,0.8524,0.8567,0.8484,0.8567,976788,0
1971-06-01,0.8567,0.8567,0.8524,0.8524,1576982,0
1971-06-02,0.8524,0.8567,0.8524,0.8567,2447855,0
1971-06-03,0.8567,0.8689,0.8567,0.8646,2753833,0
1971-06-04,0.8646,0.8768,0.8607,0.8729,1400454,0
1971-06-07,0.8811,0.8891,0.8811,0.8851,1612286,0
1971-06-08,0.8851,0.8851,0.8811,0.8811,1270998,0
1971-06-09,0.8811,0.8851,0.8729,0.8768,1471067,0
1971-06-10,0.8768,0.8768,0.8729,0.8768,1318074,0
1971-06-11,0.8768,0.8851,0.8768,0.8851,1341607,0
1971-06-14,0.8851,0.8851,0.8811,0.8851,1118009,0
1971-06-15,0.8851,0.8891,0.8851,0.8891,976788,0
1971-06-16,0.8891,0.8933,0.8851,0.8851,3624707,0
1971-06-17,0.8851,0.8891,0.8768,0.8768,1635825,0
1971-06-18,0.8729,0.8729,0.8484,0.8484,1341607,0
1971-06-21,0.8484,0.8567,0.8444,0.8567,2035955,0
1971-06-22,0.8567,0.8607,0.8524,0.8567,1471067,0
1971-06-23,0.8567,0.8607,0.8567,0.8607,3754156,0
1971-06-24,0.8607,0.8607,0.8524,0.8567,1529907,0
1971-06-25,0.8567,0.8567,0.8444,0.8524,682574,0
1971-06-28,0.8524,0.8524,0.8484,0.8524,1824120,0
1971-06-29,0.8567,0.8689,0.8567,0.8607,1565213,0
1971-06-30,0.8607,0.8729,0.8567,0.8729,1765277,0
1971-07-01,0.8729,0.8811,0.8729,0.8811,2965664,0
1971-07-02,0.8811,0.8851,0.8768,0.8811,1270998,0
1971-07-06,0.8811,0.8811,0.8646,0.8768,1212158,0
1971-07-07,0.8768,0.8768,0.8689,0.8729,753184,0
1971-07-08,0.8729,0.8729,0.8646,0.8646,988557,0
1971-07-09,0.8646,0.8646,0.8524,0.8567,2742068,0
1971-07-12,0.8567,0.8607,0.8567,0.8567,1082702,0
1971-07-13,0.8567,0.8567,0.8444,0.8484,1200389,0
1971-07-14,0.8484,0.8524,0.8279,0.8362,11286013,0
1971-07-15,0.8444,0.8567,0.8444,0.8567,2718531,0
1971-07-16,0.8567,0.8607,0.8524,0.8567,4154289,0
1971-07-19,0.8607,0.8689,0.8607,0.8646,882640,0
1971-07-20,0.8689,0.8811,0.8689,0.8768,1506369,0
1971-07-21,0.8768,0.8811,0.8768,0.8768,1494600,0
1971-07-22,0.8768,0.8811,0.8729,0.8768,1435756,0
1971-07-23,0.8768,0.8768,0.8768,0.8768,906177,0
1971-07-26,0.8768,0.8811,0.8768,0.8768,1635825,0
1971-07-27,0.8729,0.8729,0.8646,0.8646,1235700,0
1971-07-28,0.8646,0.8689,0.8607,0.8607,1494600,0
1971-07-29,0.8567,0.8567,0.84,0.8484,2683224,0
1971-07-30,0.8484,0.8484,0.8444,0.8484,1506369,0
1971-08-02,0.8484,0.8524,0.8484,0.8484,1859423,0
1971-08-03,0.8484,0.8524,0.84,0.8444,1282768,0
1971-08-04,0.8444,0.8484,0.8444,0.8484,1435756,0
1971-08-05,0.8484,0.8524,0.8484,0.8524,1200389,0
1971-08-06,0.8567,0.8646,0.8567,0.8607,2389008,0
1971-08-09,0.8607,0.8607,0.8567,0.8567,1282768,0
1971-08-10,0.8567,0.8607,0.8567,0.8567,1741741,0
1971-08-11,0.8607,0.8646,0.8607,0.8646,1200389,0
1971-08-12,0.8646,0.8646,0.8646,0.8646,1412221,0
1971-08-13,0.8646,0.8689,0.8646,0.8646,988557,0
1971-08-16,0.8768,0.8933,0.8768,0.8811,5154607,0
1971-08-17,0.8811,0.8851,0.8646,0.8646,3130429,0
1971-08-18,0.8646,0.8646,0.8567,0.8607,3295188,0
1971-08-19,0.8607,0.8689,0.8567,0.8646,2812679,0
1971-08-20,0.8646,0.8891,0.8646,0.8891,3660012,0
1971-08-23,0.8891,0.9177,0.8851,0.9177,3977764,0
1971-08-24,0.9217,0.9339,0.9217,0.9217,3306953,0
1971-08-25,0.9217,0.926,0.9177,0.9217,2377241,0
1971-08-26,0.9217,0.926,0.9138,0.9138,2200709,0
1971-08-27,0.9138,0.926,0.9138,0.926,1800584,0
1971-08-30,0.926,0.926,0.9217,0.926,1118009,0
1971-08-31,0.926,0.926,0.9217,0.926,1635825,0
1971-09-01,0.926,0.926,0.9217,0.926,1435756,0
1971-09-02,0.926,0.926,0.9217,0.9217,1153312,0
1971-09-03,0.9217,0.926,0.9217,0.926,953247,0
1971-09-07,0.926,0.9382,0.926,0.93,2836218,0
1971-09-08,0.93,0.93,0.9217,0.93,1765277,0
1971-09-09,0.93,0.9339,0.926,0.93,812029,0
1971-09-10,0.9217,0.9217,0.9056,0.9138,1153312,0
1971-09-13,0.9138,0.9217,0.9056,0.9095,1012090,0
1971-09-14,0.9095,0.9095,0.8974,0.8974,1200389,0
1971-09-15,0.8974,0.9138,0.8974,0.9138,1447529,0
1971-09-16,0.9138,0.9138,0.8974,0.9056,1706435,0
1971-09-17,0.9056,0.9095,0.9056,0.9056,1800584,0
1971-09-20,0.9095,0.9138,0.9095,0.9095,388361,0
1971-09-21,0.9095,0.9138,0.9015,0.9056,1023861,0
1971-09-22,0.9056,0.9095,0.8974,0.9095,1341607,0
1971-09-23,0.9095,0.9095,0.8974,0.9056,2612615,0
1971-09-24,0.9095,0.9217,0.9095,0.9138,1365147,0
1971-09-27,0.9138,0.9138,0.9095,0.9095,917944,0
1971-09-28,0.9095,0.9095,0.9056,0.9095,1012090,0
1971-09-29,0.9095,0.9138,0.9056,0.9138,1435756,0
1971-09-30,0.9138,0.926,0.9138,0.9217,941477,0
1971-10-01,0.9217,0.9339,0.9217,0.9339,2447855,0
1971-10-04,0.9382,0.9462,0.9382,0.9462,1471067,0
1971-10-05,0.9462,0.9503,0.9382,0.9462,976788,0
1971-10-06,0.9462,0.9462,0.9382,0.9462,1153312,0
1971-10-07,0.9503,0.9626,0.9503,0.9626,906177,0
1971-10-08,0.9626,0.9706,0.9626,0.9706,1376917,0
1971-10-11,0.9706,0.9706,0.9626,0.9626,847332,0
1971-10-12,0.9503,0.9503,0.93,0.93,1706435,0
1971-10-13,0.93,0.9339,0.926,0.93,1635825,0
1971-10-14,0.926,0.926,0.9056,0.9056,1765277,0
1971-10-15,0.9056,0.9138,0.9056,0.9138,1435756,0
1971-10-18,0.9138,0.9217,0.9138,0.9138,1765277,0
1971-10-19,0.9138,0.9138,0.9056,0.9138,1800584,0
1971-10-20,0.9138,0.9138,0.9056,0.9095,2671460,0
1971-10-21,0.9095,0.9177,0.9095,0.9177,2165408,0
1971-10-22,0.9217,0.9422,0.9217,0.9382,3765927,0
1971-10-25,0.9382,0.9382,0.926,0.926,1376917,0
1971-10-26,0.926,0.93,0.9177,0.9177,1729973,0
1971-10-27,0.9177,0.9217,0.9138,0.9138,1435756,0
1971-10-28,0.9138,0.9217,0.9015,0.9217,2083028,0
1971-10-29,0.9217,0.93,0.9217,0.926,1894728,0
1971-11-01,0.926,0.93,0.9217,0.9217,1306305,0
1971-11-02,0.9217,0.926,0.9217,0.9217,1859423,0
1971-11-03,0.926,0.9422,0.926,0.9422,1894728,0
1971-11-04,0.9462,0.9544,0.9462,0.9462,2024185,0
1971-11-05,0.9462,0.9503,0.9382,0.9503,1400454,0
1971-11-08,0.9503,0.9544,0.9462,0.9503,529588,0
1971-11-09,0.9503,0.9584,0.9503,0.9584,1435756,0
1971-11-10,0.9584,0.9584,0.9462,0.9462,1082702,0
1971-11-11,0.9422,0.9422,0.9095,0.9095,1306305,0
1971-11-12,0.9095,0.9177,0.9056,0.9138,1930035,0
1971-11-15,0.9138,0.9138,0.9015,0.9056,1494600,0
1971-11-16,0.9056,0.9056,0.8974,0.9056,1506369,0
1971-11-17,0.9056,0.9095,0.8974,0.9095,1412221,0
1971-11-18,0.9095,0.9177,0.9095,0.9095,1070932,0
1971-11-19,0.9095,0.9177,0.8851,0.8933,2706762,0
1971-11-22,0.8933,0.8974,0.8891,0.8891,2224252,0
1971-11-23,0.8891,0.8974,0.8851,0.8974,1612286,0
1971-11-24,0.8974,0.8974,0.8891,0.8933,1600519,0
1971-11-26,0.8974,0.9217,0.8974,0.9217,847332,0
1971-11-29,0.9217,0.9339,0.9177,0.926,1930035,0
1971-11-30,0.9217,0.9217,0.9095,0.9217,1235700,0
1971-12-01,0.9217,0.9339,0.9217,0.9339,2035955,0
1971-12-02,0.9339,0.9544,0.9339,0.9503,2589074,0
1971-12-03,0.9584,0.9665,0.9584,0.9626,1824120,0
1971-12-06,0.9626,0.9706,0.9462,0.9462,1729973,0
1971-12-07,0.9462,0.9462,0.926,0.9422,2035955,0
1971-12-08,0.9422,0.9544,0.9422,0.9503,1070932,0
1971-12-09,0.9503,0.9584,0.9503,0.9584,1400454,0
1971-12-10,0.9626,0.9788,0.9626,0.9788,1965342,0
1971-12-13,0.9788,0.987,0.9788,0.9788,1694667,0
1971-12-14,0.9788,0.9829,0.9706,0.9788,1659360,0
1971-12-15,0.9788,0.9788,0.9706,0.9747,1871196,0
1971-12-16,0.9747,0.9829,0.9706,0.9747,2942131,0
1971-12-17,0.9747,0.991,0.9626,0.987,2224252,0
1971-12-20,0.9993,1.0117,0.9993,1.0117,2294861,0
1971-12-21,1.0196,1.0606,1.0196,1.0562,2800911,0
1971-12-22,1.0562,1.0562,1.0441,1.0483,1541676,0
1971-12-23,1.0483,1.0524,1.0117,1.0196,1541676,0
1971-12-27,1.0196,1.0239,1.0117,1.0117,1106242,0
1971-12-28,1.0117,1.0196,1.0033,1.0196,1106242,0
1971-12-29,1.0196,1.0318,1.0196,1.0196,1671128,0
1971-12-30,1.0196,1.0278,1.0117,1.0117,1106242,0
1971-12-31,1.0239,1.0361,1.0239,1.0361,1212158,0
1972-01-03,1.0361,1.0361,1.0239,1.0239,1082702,0
1972-01-04,1.0239,1.0278,1.0156,1.0278,1565213,0
1972-01-05,1.0278,1.0278,1.0196,1.0196,1600519,0
1972-01-06,1.0156,1.0156,0.987,0.991,2412546,0
1972-01-07,0.991,0.9951,0.9788,0.987,2647918,0
1972-01-10,0.991,1.0033,0.991,0.9951,1494600,0
1972-01-11,0.9993,1.0156,0.9993,1.0073,1047400,0
1972-01-12,1.0073,1.0117,1.0033,1.0033,1706435,0
1972-01-13,0.9993,0.9993,0.9829,0.987,1988880,0
1972-01-14,0.987,0.987,0.9788,0.987,1118009,0
1972-01-17,0.987,0.987,0.9706,0.9788,1412221,0
1972-01-18,0.9788,0.9829,0.9788,0.9788,1541676,0
1972-01-19,0.9788,0.9829,0.9747,0.9788,2094797,0
1972-01-20,0.9747,0.9747,0.9544,0.9584,1930035,0
1972-01-21,0.9626,0.9788,0.9626,0.9747,1412221,0
1972-01-24,0.9747,0.987,0.9747,0.987,1706435,0
1972-01-25,0.987,0.9951,0.9788,0.9951,1635825,0
1972-01-26,0.9951,0.9993,0.987,0.991,1235700,0
1972-01-27,0.991,0.9993,0.991,0.9951,1153312,0
1972-01-28,0.9951,1.0033,0.987,1.0033,1318074,0
1972-01-31,1.0033,1.0239,1.0033,1.0156,1400454,0
1972-02-01,1.0156,1.0318,1.0156,1.0196,2153637,0
1972-02-02,1.0239,1.0483,1.0239,1.0483,2447855,0
1972-02-03,1.0483,1.0524,1.0441,1.0483,1659360,0
1972-02-04,1.0483,1.0524,1.0441,1.0483,1153312,0
1972-02-07,1.0441,1.0441,1.0318,1.0318,2224252,0
1972-02-08,1.0361,1.0441,1.0361,1.0402,988557,0
1972-02-09,1.0402,1.0483,1.0361,1.0483,1494600,0
1972-02-10,1.0483,1.0524,1.0402,1.0402,1270998,0
1972-02-11,1.0402,1.0524,1.0402,1.0524,1635825,0
1972-02-14,1.0524,1.0562,1.0441,1.0562,1541676,0
1972-02-15,1.0562,1.0647,1.0524,1.0647,1506369,0
1972-02-16,1.0685,1.085,1.0685,1.085,2506696,0
1972-02-17,1.085,1.0931,1.0808,1.085,1788814,0
1972-02-18,1.0808,1.0808,1.0647,1.0685,1141547,0
1972-02-22,1.0685,1.0728,1.0647,1.0647,1070932,0
1972-02-23,1.0647,1.0685,1.0647,1.0685,1200389,0
1972-02-24,1.0685,1.0685,1.0524,1.0562,1318074,0
1972-02-25,1.0562,1.0606,1.0562,1.0606,1741741,0
1972-02-28,1.0606,1.0606,1.0562,1.0562,1600519,0
1972-02-29,1.0562,1.0606,1.0562,1.0606,1365147,0
1972-03-01,1.0647,1.0768,1.0647,1.0768,1800584,0
1972-03-02,1.0768,1.085,1.0768,1.085,2294861,0
1972-03-03,1.085,1.089,1.085,1.085,1412221,0
1972-03-06,1.085,1.0972,1.085,1.0931,2200709,0
1972-03-07,1.0931,1.0972,1.089,1.0972,1212158,0
1972-03-08,1.0972,1.1298,1.0972,1.1298,1859423,0
1972-03-09,1.1298,1.142,1.1257,1.1382,1506369,0
1972-03-10,1.1382,1.1382,1.1134,1.1134,1212158,0
1972-03-13,1.0972,1.0972,1.0685,1.0728,3201041,0
1972-03-14,1.0728,1.0808,1.0685,1.0808,2647918,0
1972-03-15,1.0808,1.0808,1.0685,1.0685,1729973,0
1972-03-16,1.0685,1.0685,1.0562,1.0647,1824120,0
1972-03-17,1.0647,1.0647,1.0562,1.0606,2389008,0
1972-03-20,1.0606,1.0728,1.0606,1.0685,1212158,0
1972-03-21,1.0685,1.0685,1.0606,1.0647,1506369,0
1972-03-22,1.0647,1.0808,1.0647,1.0768,976788,0
1972-03-23,1.0768,1.089,1.0768,1.089,1529907,0
1972-03-24,1.089,1.0972,1.089,1.0972,1565213,0
1972-03-27,1.0972,1.0972,1.0768,1.089,882640,0
1972-03-28,1.089,1.089,1.0808,1.0808,1376917,0
1972-03-29,1.0808,1.085,1.0606,1.0647,1471067,0
1972-03-30,1.0647,1.0685,1.0606,1.0685,1494600,0
1972-04-03,1.0685,1.0728,1.0606,1.0685,1635825,0
1972-04-04,1.0685,1.0728,1.0606,1.0685,1694667,0
1972-04-05,1.0808,1.089,1.0808,1.0808,1788814,0
1972-04-06,1.0808,1.089,1.0768,1.0768,1318074,0
1972-04-07,1.0768,1.0972,1.0768,1.0931,2024185,0
1972-04-10,1.0972,1.1054,1.0972,1.1013,2459625,0
1972-04-11,1.1013,1.1093,1.0931,1.1054,2706762,0
1972-04-12,1.1054,1.1093,1.1013,1.1093,2200709,0
1972-04-13,1.1134,1.1298,1.1134,1.1298,1023861,0
1972-04-14,1.1298,1.1298,1.1176,1.1215,1635825,0
1972-04-17,1.1215,1.1298,1.1176,1.1298,1671128,0
1972-04-18,1.1298,1.1298,1.1257,1.1298,1494600,0
1972-04-19,1.1298,1.1298,1.1093,1.1134,1729973,0
1972-04-20,1.1093,1.1093,1.089,1.0931,2153637,0
1972-04-21,1.0931,1.0972,1.085,1.085,1494600,0
1972-04-24,1.085,1.089,1.0647,1.0685,2553770,0
1972-04-25,1.0647,1.0647,1.0562,1.0606,2718531,0
1972-04-26,1.0606,1.0808,1.0524,1.0768,1471067,0
1972-04-27,1.0808,1.089,1.0808,1.085,1106242,0
1972-04-28,1.085,1.1093,1.085,1.1093,1306305,0
1972-05-01,1.1093,1.1134,1.1054,1.1054,1541676,0
1972-05-02,1.1013,1.1013,1.0808,1.085,9685497,0
1972-05-03,1.085,1.0931,1.0808,1.089,1494600,0
1972-05-04,1.089,1.089,1.0768,1.0768,1235700,0
1972-05-05,1.0768,1.0808,1.0685,1.0808,1529907,0
1972-05-08,1.0808,1.0808,1.0685,1.0685,917944,0
1972-05-09,1.0685,1.0768,1.0524,1.0768,2518464,0
1972-05-10,1.0768,1.085,1.0768,1.0768,2718531,0
1972-05-11,1.0808,1.0972,1.0808,1.0972,823795,0
1972-05-12,1.0972,1.1013,1.0931,1.0972,1318074,0
1972-05-15,1.0972,1.1013,1.0931,1.0972,1447529,0
1972-05-16,1.0972,1.1013,1.0972,1.0972,1023861,0
1972-05-17,1.0972,1.1013,1.0931,1.0931,1671128,0
1972-05-18,1.0931,1.0972,1.089,1.0931,1600519,0
1972-05-19,1.0931,1.1054,1.089,1.1054,2977433,0
1972-05-22,1.1093,1.1176,1.1093,1.1093,2094797,0
1972-05-23,1.1093,1.1134,1.0972,1.1013,3860075,0
1972-05-24,1.1013,1.1215,1.1013,1.1093,2553770,0
1972-05-25,1.1093,1.1176,1.1093,1.1176,1765277,0
1972-05-26,1.1176,1.1298,1.1176,1.1257,1341607,0
1972-05-30,1.1257,1.1338,1.1257,1.1298,1282768,0
1972-05-31,1.1298,1.1338,1.1257,1.1298,1412221,0
1972-06-01,1.1298,1.1338,1.1215,1.1257,1435756,0
1972-06-02,1.1215,1.1215,1.1176,1.1176,753184,0
1972-06-05,1.1176,1.1215,1.1134,1.1176,1270998,0
1972-06-06,1.1134,1.1134,1.1054,1.1093,1471067,0
1972-06-07,1.1013,1.1013,1.0931,1.1013,2059493,0
1972-06-08,1.1013,1.1013,1.0931,1.1013,1023861,0
1972-06-09,1.0972,1.0972,1.089,1.0972,1435756,0
1972-06-12,1.0972,1.0972,1.085,1.089,1070932,0
1972-06-13,1.089,1.0931,1.085,1.089,2224252,0
1972-06-14,1.089,1.0972,1.089,1.0972,2906824,0
1972-06-15,1.0972,1.0972,1.0931,1.0972,1788814,0
1972-06-16,1.0972,1.1054,1.0972,1.1013,1788814,0
1972-06-19,1.1013,1.1093,1.1013,1.1093,1400454,0
1972-06-20,1.1134,1.1215,1.1134,1.1176,1529907,0
1972-06-21,1.1257,1.1338,1.1257,1.1298,2812679,0
1972-06-22,1.1298,1.1338,1.1257,1.1298,859105,0
1972-06-23,1.1298,1.1382,1.1257,1.1338,2742068,0
1972-06-26,1.1338,1.1338,1.1257,1.1338,1788814,0
1972-06-27,1.1338,1.1338,1.1298,1.1298,1412221,0
1972-06-28,1.1298,1.1298,1.1257,1.1298,1118009,0
1972-06-29,1.1298,1.1338,1.1257,1.1298,1212158,0
1972-06-30,1.1298,1.1338,1.1298,1.1338,1365147,0
1972-07-03,1.1338,1.1382,1.1338,1.1382,623734,0
1972-07-05,1.1382,1.1502,1.1382,1.1502,1824120,0
1972-07-06,1.1626,1.1748,1.1626,1.1662,2459625,0
1972-07-07,1.1662,1.1748,1.1542,1.1582,1376917,0
1972-07-10,1.1582,1.1582,1.1502,1.1582,812029,0
1972-07-11,1.1582,1.1626,1.1542,1.1542,4601489,0
1972-07-12,1.1542,1.1582,1.1502,1.1502,1282768,0
1972-07-13,1.1502,1.1582,1.1382,1.1502,1447529,0
1972-07-14,1.1502,1.1626,1.1502,1.1502,3012741,0
1972-07-17,1.1502,1.1582,1.1502,1.1582,729647,0
1972-07-18,1.1582,1.1582,1.1502,1.1582,1141547,0
1972-07-19,1.1582,1.1582,1.1502,1.1502,1141547,0
1972-07-20,1.1502,1.1542,1.1502,1.1542,1118009,0
1972-07-21,1.1582,1.1662,1.1582,1.1662,1529907,0
1972-07-24,1.1662,1.1827,1.1626,1.1827,1471067,0
1972-07-25,1.1827,1.1949,1.1748,1.1949,2353702,0
1972-07-26,1.1949,1.1992,1.1909,1.1949,2094797,0
1972-07-27,1.2114,1.2398,1.2114,1.236,2389008,0
1972-07-28,1.2276,1.2276,1.2153,1.2195,1612286,0
1972-07-31,1.2153,1.2153,1.2032,1.2072,623734,0
1972-08-01,1.2276,1.2483,1.2276,1.2483,2918595,0
1972-08-02,1.2483,1.2483,1.236,1.2398,1612286,0
1972-08-03,1.2398,1.2398,1.2276,1.2276,1106242,0
1972-08-04,1.2276,1.2276,1.2032,1.2032,1282768,0
1972-08-07,1.2032,1.2072,1.1992,1.2032,5978404,0
1972-08-08,1.2032,1.2114,1.2032,1.2072,1212158,0
1972-08-09,1.2114,1.2153,1.2114,1.2153,1153312,0
1972-08-10,1.2153,1.2317,1.2114,1.2317,1212158,0
1972-08-11,1.2317,1.236,1.2237,1.236,1741741,0
1972-08-14,1.236,1.236,1.2317,1.2317,1012090,0
1972-08-15,1.2317,1.2317,1.2153,1.2237,1365147,0
1972-08-16,1.2237,1.236,1.2153,1.236,1494600,0
1972-08-17,1.236,1.236,1.2237,1.2317,1871196,0
1972-08-18,1.2317,1.2398,1.2317,1.236,1341607,0
1972-08-21,1.236,1.2439,1.2317,1.2317,976788,0
1972-08-22,1.2317,1.236,1.2317,1.236,823795,0
1972-08-23,1.236,1.236,1.2317,1.2317,1471067,0
1972-08-24,1.2317,1.2317,1.2195,1.2237,1235700,0
1972-08-25,1.2072,1.2072,1.1706,1.1871,2812679,0
1972-08-28,1.1871,1.1909,1.1786,1.1827,647267,0
1972-08-29,1.1827,1.1992,1.1827,1.1992,823795,0
1972-08-30,1.1992,1.1992,1.1949,1.1992,976788,0
1972-08-31,1.1992,1.1992,1.1949,1.1992,1047400,0
1972-09-01,1.1992,1.2032,1.1992,1.2032,1635825,0
1972-09-05,1.2032,1.2032,1.1949,1.1992,1859423,0
1972-09-06,1.1949,1.1949,1.1909,1.1909,812029,0
1972-09-07,1.1909,1.1909,1.1871,1.1871,1200389,0
1972-09-08,1.1827,1.1827,1.1748,1.1748,623734,0
1972-09-11,1.1748,1.1786,1.1662,1.1662,1400454,0
1972-09-12,1.1626,1.1626,1.1382,1.142,2130099,0
1972-09-13,1.142,1.146,1.142,1.146,1435756,0
1972-09-14,1.146,1.1502,1.142,1.146,1306305,0
1972-09-15,1.146,1.146,1.1338,1.1338,1706435,0
1972-09-18,1.1338,1.1338,1.1176,1.1176,1447529,0
1972-09-19,1.1176,1.1298,1.1176,1.1257,2589074,0
1972-09-20,1.1257,1.1338,1.1257,1.1298,1576982,0
1972-09-21,1.1298,1.1382,1.1298,1.1382,1741741,0
1972-09-22,1.142,1.1502,1.142,1.1502,2059493,0
1972-09-25,1.1502,1.1542,1.142,1.142,517814,0
1972-09-26,1.146,1.1626,1.146,1.1582,1400454,0
1972-09-27,1.1626,1.1786,1.1626,1.1786,1141547,0
1972-09-28,1.1786,1.1949,1.1786,1.1949,1306305,0
1972-09-29,1.1949,1.2195,1.1949,1.1992,2094797,0
1972-10-02,1.1871,1.1871,1.1827,1.1827,1435756,0
1972-10-03,1.1827,1.1871,1.1827,1.1871,694342,0
1972-10-04,1.1871,1.1909,1.1827,1.1827,1341607,0
1972-10-05,1.1786,1.1786,1.1582,1.1626,1435756,0
1972-10-06,1.1626,1.1871,1.1582,1.1786,1176849,0
1972-10-09,1.1786,1.1871,1.1786,1.1827,1012090,0
1972-10-10,1.1871,1.2032,1.1871,1.1992,1435756,0
1972-10-11,1.1992,1.2032,1.1909,1.1909,1435756,0
1972-10-12,1.1909,1.1909,1.1662,1.1662,1576982,0
1972-10-13,1.1662,1.1748,1.1582,1.1582,1200389,0
1972-10-16,1.1582,1.1662,1.146,1.1542,2165408,0
1972-10-17,1.1542,1.1582,1.1502,1.1502,1788814,0
1972-10-18,1.1502,1.1582,1.1502,1.1542,1435756,0
1972-10-19,1.1542,1.1542,1.1502,1.1542,917944,0
1972-10-20,1.1542,1.1748,1.1502,1.1748,1471067,0
1972-10-23,1.1909,1.1949,1.1909,1.1949,1435756,0
1972-10-24,1.1949,1.2072,1.1909,1.2072,1906499,0
1972-10-25,1.2072,1.2153,1.2032,1.2032,1741741,0
1972-10-26,1.2072,1.2195,1.2072,1.2114,1412221,0
1972-10-27,1.2114,1.2153,1.2072,1.2153,1023861,0
1972-10-30,1.2153,1.2276,1.2153,1.2276,1212158,0
1972-10-31,1.2237,1.2237,1.2153,1.2195,1576982,0
1972-11-01,1.2195,1.2237,1.2153,1.2153,1412221,0
1972-11-02,1.2153,1.2153,1.1949,1.1992,2847985,0
1972-11-03,1.1992,1.2153,1.1949,1.2153,2506696,0
1972-11-06,1.2153,1.2237,1.2153,1.2195,1694667,0
1972-11-08,1.2195,1.2276,1.2032,1.2032,1306305,0
1972-11-09,1.1992,1.1992,1.1827,1.1992,2542001,0
1972-11-10,1.1992,1.2032,1.1949,1.1992,2753833,0
1972-11-13,1.1992,1.1992,1.1871,1.1909,2294861,0
1972-11-14,1.1909,1.2072,1.1909,1.2072,1729973,0
1972-11-15,1.2072,1.2195,1.2072,1.2153,1282768,0
1972-11-16,1.2153,1.2195,1.2072,1.2195,1659360,0
1972-11-17,1.2195,1.2195,1.2114,1.2195,3306953,0
1972-11-20,1.2195,1.2237,1.2114,1.2195,1565213,0
1972-11-21,1.2195,1.2276,1.2195,1.2237,2424320,0
1972-11-22,1.2237,1.2237,1.2153,1.2195,1400454,0
1972-11-24,1.2195,1.2276,1.2153,1.2237,1576982,0
1972-11-27,1.2153,1.2153,1.2072,1.2114,3589400,0
1972-11-28,1.2114,1.2195,1.2072,1.2195,1671128,0
1972-11-29,1.2195,1.2317,1.2195,1.2195,1576982,0
1972-11-30,1.2195,1.2195,1.2072,1.2114,1494600,0
1972-12-01,1.2114,1.2153,1.2114,1.2114,2424320,0
1972-12-04,1.2114,1.2317,1.2114,1.2317,2836218,0
1972-12-05,1.2317,1.2398,1.2276,1.2398,1471067,0
1972-12-06,1.2398,1.2398,1.2317,1.2398,1859423,0
1972-12-07,1.2439,1.252,1.2439,1.252,953247,0
1972-12-08,1.252,1.2605,1.2483,1.2483,1447529,0
1972-12-11,1.2483,1.252,1.2398,1.2483,3683545,0
1972-12-12,1.2483,1.2684,1.2439,1.2643,3765927,0
1972-12-13,1.2643,1.2684,1.2561,1.2643,1800584,0
1972-12-14,1.2643,1.2684,1.2605,1.2643,1047400,0
1972-12-15,1.2643,1.2643,1.2561,1.2561,2918595,0
1972-12-18,1.2561,1.2605,1.2483,1.252,2624381,0
1972-12-19,1.252,1.2561,1.2439,1.2439,2318397,0
1972-12-20,1.236,1.236,1.2276,1.2317,2094797,0
1972-12-21,1.2317,1.2317,1.2276,1.2276,1435756,0
1972-12-22,1.2276,1.2398,1.2276,1.2398,917944,0
1972-12-26,1.2398,1.2398,1.2317,1.236,4060141,0
1972-12-27,1.236,1.2439,1.2317,1.2439,1400454,0
1972-12-29,1.2561,1.2726,1.2561,1.2605,2706762,0
1973-01-02,1.2605,1.2605,1.2398,1.2439,1270998,0
1973-01-03,1.2439,1.2605,1.2439,1.2605,2259553,0
1973-01-04,1.2605,1.2684,1.252,1.2684,1706435,0
1973-01-05,1.2684,1.2726,1.2605,1.2643,2624381,0
1973-01-08,1.2605,1.2605,1.252,1.2561,3330492,0
1973-01-09,1.2561,1.2605,1.252,1.2605,1824120,0
1973-01-10,1.2605,1.2605,1.236,1.236,1671128,0
1973-01-11,1.236,1.2561,1.236,1.2561,2836218,0
1973-01-12,1.2561,1.2605,1.2439,1.2439,2318397,0
1973-01-15,1.2439,1.2483,1.2317,1.2317,2294861,0
1973-01-16,1.2317,1.236,1.2276,1.236,1741741,0
1973-01-17,1.236,1.2439,1.2317,1.2439,4683874,0
1973-01-18,1.2483,1.2561,1.2483,1.2483,1447529,0
1973-01-19,1.2398,1.2398,1.2276,1.2317,1953575,0
1973-01-22,1.2317,1.2483,1.2317,1.2398,2318397,0
1973-01-23,1.2398,1.252,1.2398,1.2483,3660012,0
1973-01-24,1.2483,1.252,1.2398,1.2439,1200389,0
1973-01-26,1.2439,1.2439,1.2237,1.2276,1965342,0
1973-01-29,1.2276,1.2317,1.2195,1.2195,7520086,0
1973-01-30,1.2237,1.2439,1.2237,1.2317,2130099,0
1973-01-31,1.236,1.2483,1.236,1.2398,1529907,0
1973-02-01,1.236,1.236,1.2153,1.2195,1635825,0
1973-02-02,1.2195,1.2195,1.2072,1.2195,3977764,0
1973-02-05,1.2195,1.2317,1.2195,1.2195,2965664,0
1973-02-06,1.2195,1.2276,1.2195,1.2195,1176849,0
1973-02-07,1.2195,1.2237,1.2153,1.2153,1659360,0
1973-02-08,1.2153,1.2195,1.2114,1.2195,1894728,0
1973-02-09,1.2195,1.2276,1.2153,1.2276,1800584,0
1973-02-12,1.2276,1.252,1.2276,1.2483,2353702,0
1973-02-13,1.2483,1.2605,1.2483,1.2483,14734189,0
1973-02-14,1.2483,1.252,1.2398,1.2439,1435756,0
1973-02-15,1.2439,1.2439,1.2317,1.2317,1012090,0
1973-02-16,1.2317,1.236,1.2276,1.2317,1176849,0
1973-02-20,1.2317,1.2398,1.2276,1.2317,1400454,0
1973-02-21,1.2317,1.2317,1.2195,1.2195,1800584,0
1973-02-22,1.2195,1.2195,1.2114,1.2153,1694667,0
1973-02-23,1.2153,1.2276,1.2114,1.2153,2647918,0
1973-02-26,1.1992,1.1992,1.1909,1.1949,2942131,0
1973-02-27,1.1949,1.1949,1.1662,1.1662,1341607,0
1973-02-28,1.1662,1.1909,1.1502,1.1909,5954873,0
1973-03-01,1.1909,1.2072,1.1871,1.1871,2542001,0
1973-03-02,1.1871,1.2153,1.1748,1.2153,1765277,0
1973-03-05,1.2153,1.236,1.2153,1.2317,2377241,0
1973-03-06,1.2439,1.2561,1.2439,1.2561,1953575,0
1973-03-07,1.2561,1.2643,1.252,1.2643,1471067,0
1973-03-08,1.2643,1.2726,1.2605,1.2684,2871517,0
1973-03-09,1.2684,1.2684,1.252,1.2605,1506369,0
1973-03-12,1.2605,1.2605,1.2483,1.252,1871196,0
1973-03-13,1.252,1.2605,1.2483,1.2605,1435756,0
1973-03-14,1.2605,1.2684,1.2561,1.2684,1565213,0
1973-03-15,1.2684,1.2684,1.2561,1.2605,1835887,0
1973-03-16,1.2561,1.2561,1.2317,1.2483,2518464,0
1973-03-19,1.2439,1.2439,1.2317,1.236,2130099,0
1973-03-20,1.236,1.2439,1.2317,1.2398,1529907,0
1973-03-21,1.2398,1.2439,1.2195,1.2195,2459625,0
1973-03-22,1.2153,1.2153,1.1909,1.1949,2883291,0
1973-03-23,1.1949,1.2153,1.1662,1.1871,3236346,0
1973-03-26,1.1871,1.1909,1.1662,1.1786,3259879,0
1973-03-27,1.1786,1.1909,1.1786,1.1871,2706762,0
1973-03-28,1.1871,1.1909,1.1786,1.1909,1859423,0
1973-03-29,1.1909,1.1909,1.1827,1.1827,1800584,0
1973-03-30,1.1827,1.1871,1.1786,1.1871,2024185,0
1973-04-02,1.1827,1.1827,1.1786,1.1786,1694667,0
1973-04-03,1.1748,1.1748,1.1582,1.1626,1988880,0
1973-04-04,1.1626,1.1748,1.1502,1.1662,1965342,0
1973-04-05,1.1662,1.1748,1.1626,1.1662,1612286,0
1973-04-06,1.1706,1.1909,1.1706,1.1871,1859423,0
1973-04-09,1.1871,1.2072,1.1871,1.2072,1412221,0
1973-04-10,1.2114,1.2237,1.2114,1.2195,3495254,0
1973-04-11,1.2195,1.2195,1.2114,1.2153,1506369,0
1973-04-12,1.2195,1.2317,1.2195,1.2317,2883291,0
1973-04-13,1.2317,1.2317,1.2237,1.2317,1306305,0
1973-04-16,1.2276,1.2276,1.2153,1.2153,1541676,0
1973-04-17,1.2153,1.2276,1.2153,1.2195,1341607,0
1973-04-18,1.2195,1.2195,1.2114,1.2195,1082702,0
1973-04-19,1.2195,1.2276,1.2195,1.2237,1765277,0
1973-04-23,1.2237,1.2276,1.2114,1.2114,2742068,0
1973-04-24,1.1992,1.1992,1.1582,1.1582,2483155,0
1973-04-25,1.1582,1.1582,1.146,1.1502,2883291,0
1973-04-26,1.1502,1.1827,1.142,1.1827,2906824,0
1973-04-27,1.1827,1.1871,1.1786,1.1827,1706435,0
1973-04-30,1.1786,1.1786,1.1662,1.1748,2247786,0
1973-05-01,1.1662,1.1662,1.1582,1.1582,1659360,0
1973-05-02,1.1582,1.1662,1.1582,1.1582,2553770,0
1973-05-03,1.1582,1.1706,1.1542,1.1662,3095118,0
1973-05-04,1.1662,1.1786,1.1626,1.1706,6307928,0
1973-05-07,1.1626,1.1626,1.142,1.146,1376917,0
1973-05-08,1.1502,1.1582,1.1502,1.1582,3459943,0
1973-05-09,1.1582,1.1662,1.1542,1.1542,2706762,0
1973-05-10,1.1542,1.1626,1.146,1.1542,2518464,0
1973-05-11,1.1542,1.1542,1.1382,1.146,2800911,0
1973-05-14,1.1338,1.1338,1.1134,1.1257,3883612,0
1973-05-15,1.1257,1.1382,1.1134,1.1382,3071584,0
1973-05-16,1.1382,1.146,1.1382,1.142,1612286,0
1973-05-17,1.142,1.1502,1.1298,1.1298,2318397,0
1973-05-18,1.1298,1.1338,1.1215,1.1338,2542001,0
1973-05-21,1.1298,1.1298,1.1134,1.1215,2918595,0
1973-05-22,1.1215,1.1382,1.1176,1.1382,2459625,0
1973-05-23,1.1382,1.1502,1.1298,1.146,1694667,0
1973-05-24,1.146,1.1909,1.146,1.1871,4342586,0
1973-05-25,1.1871,1.2032,1.1871,1.1992,3754156,0
1973-05-29,1.1992,1.2072,1.1909,1.2072,3259879,0
1973-05-30,1.2072,1.2153,1.1992,1.2114,3789466,0
1973-05-31,1.2072,1.2072,1.1949,1.1949,2589074,0
1973-06-01,1.1949,1.1949,1.1626,1.1626,1671128,0
1973-06-04,1.1582,1.1582,1.146,1.1542,1529907,0
1973-06-05,1.1542,1.1748,1.1502,1.1748,1306305,0
1973-06-06,1.1827,1.1992,1.1827,1.1871,2200709,0
1973-06-07,1.1871,1.2114,1.1871,1.2032,2883291,0
1973-06-08,1.2072,1.2153,1.2072,1.2114,2706762,0
1973-06-11,1.2114,1.2195,1.2032,1.2032,2777376,0
1973-06-12,1.2032,1.2153,1.2032,1.2153,1659360,0
1973-06-13,1.2195,1.236,1.2195,1.2317,2542001,0
1973-06-14,1.2317,1.2483,1.2276,1.2398,2671460,0
1973-06-15,1.236,1.236,1.2195,1.2317,2094797,0
1973-06-18,1.2276,1.2276,1.2114,1.2153,1306305,0
1973-06-19,1.2153,1.2153,1.1626,1.1992,2706762,0
1973-06-20,1.2032,1.2114,1.2032,1.2114,1612286,0
1973-06-21,1.2114,1.2153,1.1992,1.1992,976788,0
1973-06-22,1.1992,1.2153,1.1992,1.2032,1659360,0
1973-06-25,1.1992,1.1992,1.1786,1.1786,1447529,0
1973-06-26,1.1786,1.1909,1.1786,1.1871,1400454,0
1973-06-27,1.1909,1.2114,1.1909,1.2114,2753833,0
1973-06-28,1.2114,1.2153,1.2072,1.2072,2577310,0
1973-06-29,1.2072,1.2195,1.2032,1.2153,1565213,0
1973-07-02,1.2114,1.2114,1.2032,1.2032,1612286,0
1973-07-03,1.2032,1.2114,1.1871,1.1871,1824120,0
1973-07-05,1.1827,1.1827,1.1748,1.1748,2577310,0
1973-07-06,1.1748,1.1786,1.1626,1.1748,2906824,0
1973-07-09,1.1748,1.1992,1.1662,1.1949,3106890,0
1973-07-10,1.1949,1.2072,1.1909,1.2032,1494600,0
1973-07-11,1.2153,1.2398,1.2153,1.2276,2977433,0
1973-07-12,1.2276,1.2317,1.2114,1.2153,1765277,0
1973-07-13,1.2153,1.2153,1.2072,1.2114,1082702,0
1973-07-16,1.2114,1.236,1.2072,1.236,1306305,0
1973-07-17,1.236,1.2398,1.2195,1.2195,1788814,0
1973-07-18,1.2153,1.2153,1.1949,1.2072,2165408,0
1973-07-19,1.2072,1.2237,1.1992,1.2195,2847985,0
1973-07-20,1.2195,1.2195,1.2114,1.2195,1612286,0
1973-07-23,1.2195,1.2237,1.2153,1.2153,1800584,0
1973-07-24,1.2153,1.2195,1.2072,1.2153,1376917,0
1973-07-25,1.2153,1.2317,1.2153,1.2195,1953575,0
1973-07-26,1.2195,1.2276,1.2153,1.2276,1200389,0
1973-07-27,1.2276,1.2276,1.2153,1.2195,1212158,0
1973-07-30,1.2195,1.2317,1.2153,1.2317,953247,0
1973-07-31,1.2317,1.236,1.2237,1.2237,2942131,0
1973-08-01,1.2153,1.2153,1.2072,1.2114,1341607,0
1973-08-02,1.2114,1.2276,1.2072,1.2276,1235700,0
1973-08-03,1.2276,1.2317,1.2153,1.2153,1765277,0
1973-08-06,1.2153,1.2317,1.2114,1.2276,1471067,0
1973-08-07,1.2317,1.236,1.2317,1.2317,1341607,0
1973-08-08,1.2317,1.2317,1.2153,1.2237,1447529,0
1973-08-09,1.2237,1.2276,1.2114,1.2195,1800584,0
1973-08-10,1.2195,1.2237,1.2195,1.2195,1341607,0
1973-08-13,1.2195,1.2195,1.1909,1.2032,1600519,0
1973-08-14,1.2032,1.2114,1.1992,1.1992,1270998,0
1973-08-15,1.1992,1.2072,1.1871,1.2072,1612286,0
1973-08-16,1.2072,1.2072,1.1992,1.1992,1471067,0
1973-08-17,1.1992,1.1992,1.1909,1.1909,1212158,0
1973-08-20,1.1909,1.1909,1.1786,1.1871,1671128,0
1973-08-21,1.1871,1.1949,1.1871,1.1909,1023861,0
1973-08-22,1.1909,1.1909,1.1827,1.1871,1435756,0
1973-08-23,1.1909,1.2072,1.1909,1.2072,1671128,0
1973-08-24,1.2072,1.2072,1.1909,1.1909,976788,0
1973-08-27,1.1909,1.2114,1.1909,1.2072,1141547,0
1973-08-28,1.2153,1.2317,1.2153,1.2317,3471713,0
1973-08-29,1.2317,1.2317,1.2237,1.2237,1282768,0
1973-08-30,1.2237,1.2237,1.2072,1.2072,1435756,0
1973-08-31,1.2072,1.2114,1.1949,1.1992,1400454,0
1973-09-04,1.1992,1.2032,1.1909,1.1992,1447529,0
1973-09-05,1.1992,1.2114,1.1992,1.2072,2130099,0
1973-09-06,1.2072,1.2195,1.2072,1.2195,2706762,0
1973-09-07,1.2237,1.2317,1.2237,1.2276,1871196,0
1973-09-10,1.2195,1.2195,1.1992,1.1992,1788814,0
1973-09-11,1.1992,1.2153,1.1992,1.2072,1612286,0
1973-09-12,1.2072,1.2153,1.2032,1.2153,1318074,0
1973-09-13,1.2153,1.2153,1.2072,1.2114,1012090,0
1973-09-14,1.2114,1.2195,1.2032,1.2153,1800584,0
1973-09-17,1.2114,1.2114,1.2032,1.2114,1788814,0
1973-09-18,1.2114,1.2195,1.2072,1.2114,1306305,0
1973-09-19,1.2114,1.2153,1.1992,1.2032,1270998,0
1973-09-20,1.2072,1.2195,1.2072,1.2153,2200709,0
1973-09-21,1.2195,1.2398,1.2195,1.236,2589074,0
1973-09-24,1.236,1.2398,1.2237,1.236,1694667,0
1973-09-25,1.236,1.2483,1.2317,1.2439,2424320,0
1973-09-26,1.2439,1.2483,1.2276,1.2398,1494600,0
1973-09-27,1.2398,1.2439,1.2317,1.236,3507023,0
1973-09-28,1.236,1.2483,1.236,1.2439,1282768,0
1973-10-01,1.2439,1.2439,1.2276,1.2398,1400454,0
1973-10-02,1.2398,1.2398,1.2317,1.2317,1659360,0
1973-10-03,1.2317,1.2317,1.2032,1.2072,2777376,0
1973-10-04,1.2032,1.2032,1.1786,1.1827,2718531,0
1973-10-05,1.1827,1.1992,1.1827,1.1992,5201685,0
1973-10-08,1.1992,1.1992,1.1909,1.1949,1741741,0
1973-10-09,1.1949,1.2072,1.1871,1.1992,2883291,0
1973-10-10,1.2032,1.2237,1.2032,1.2153,1871196,0
1973-10-11,1.2153,1.2237,1.2114,1.2195,1953575,0
1973-10-12,1.2195,1.2276,1.2153,1.2276,1565213,0
1973-10-15,1.2195,1.2195,1.2032,1.2114,1741741,0
1973-10-16,1.2114,1.2153,1.2032,1.2114,1659360,0
1973-10-17,1.2114,1.2237,1.2114,1.2114,1565213,0
1973-10-18,1.2153,1.2237,1.2153,1.2195,1247463,0
1973-10-19,1.2195,1.2317,1.2195,1.2237,1270998,0
1973-10-22,1.2153,1.2153,1.2032,1.2114,1023861,0
1973-10-23,1.2114,1.2195,1.2114,1.2195,729647,0
1973-10-24,1.2195,1.2195,1.2114,1.2153,1930035,0
1973-10-25,1.2153,1.2195,1.2114,1.2153,1153312,0
1973-10-26,1.2276,1.2317,1.2276,1.2317,1694667,0
1973-10-29,1.2317,1.2317,1.2237,1.2237,1471067,0
1973-10-30,1.2237,1.2276,1.2153,1.2237,1200389,0
1973-10-31,1.2195,1.2195,1.2072,1.2114,1376917,0
1973-11-01,1.2114,1.2276,1.2072,1.2195,1671128,0
1973-11-02,1.2195,1.2317,1.2114,1.2276,1541676,0
1973-11-05,1.2276,1.2398,1.2237,1.2317,3930689,0
1973-11-06,1.2317,1.2317,1.2072,1.2114,1200389,0
1973-11-07,1.2114,1.2276,1.2032,1.2276,1541676,0
1973-11-08,1.2276,1.236,1.2195,1.2237,1706435,0
1973-11-09,1.2237,1.2276,1.2153,1.2195,1400454,0
1973-11-12,1.2195,1.2276,1.2032,1.2072,1788814,0
1973-11-13,1.2072,1.2114,1.1992,1.2032,2718531,0
1973-11-14,1.2032,1.2072,1.1949,1.1992,1635825,0
1973-11-15,1.1992,1.2032,1.1949,1.1992,2118335,0
1973-11-16,1.1992,1.2072,1.1992,1.2032,1600519,0
1973-11-19,1.1992,1.1992,1.1257,1.1257,8496874,0
1973-11-20,1.1257,1.1382,1.1054,1.1338,4860401,0
1973-11-21,1.1338,1.1542,1.1134,1.1382,4448499,0
1973-11-23,1.1382,1.146,1.1298,1.1338,1412221,0
1973-11-26,1.1176,1.1176,1.1054,1.1054,4118981,0
1973-11-27,1.1054,1.1215,1.0972,1.1013,4931014,0
1973-11-28,1.1013,1.1176,1.0768,1.1013,4154289,0
1973-11-29,1.1013,1.1176,1.089,1.1093,3130429,0
1973-11-30,1.1093,1.1093,1.0972,1.1013,1800584,0
1973-12-03,1.0972,1.0972,1.0647,1.0728,5131078,0
1973-12-04,1.0728,1.0768,1.0647,1.0647,3342260,0
1973-12-05,1.0647,1.0685,1.0562,1.0647,4507344,0
1973-12-06,1.0647,1.0647,1.0524,1.0524,4283745,0
1973-12-07,1.0562,1.0768,1.0562,1.0606,3000974,0
1973-12-10,1.0606,1.0931,1.0483,1.0931,2553770,0
1973-12-11,1.0931,1.1054,1.0524,1.0562,2283092,0
1973-12-12,1.0483,1.0483,1.0402,1.0441,3507023,0
1973-12-13,1.0441,1.0441,1.0318,1.0361,4413195,0
1973-12-14,1.0361,1.0361,1.0117,1.0318,4872167,0
1973-12-17,1.0318,1.0361,1.0073,1.0196,1400454,0
1973-12-18,1.0196,1.0361,1.0073,1.0278,4048375,0
1973-12-19,1.0278,1.0441,1.0239,1.0239,2753833,0
1973-12-20,1.0239,1.0402,1.0073,1.0117,3554098,0
1973-12-21,1.0117,1.0156,0.9951,0.9951,2624381,0
1973-12-24,0.991,0.991,0.9829,0.987,3589400,0
1973-12-26,0.9993,1.0239,0.9993,1.0196,3130429,0
1973-12-27,1.0196,1.0685,1.0156,1.0647,3530554,0
1973-12-28,1.0647,1.0685,1.0524,1.0647,1859423,0
1973-12-31,1.0647,1.0768,1.0606,1.0768,2918595,0
1974-01-02,1.0685,1.0685,1.0562,1.0562,1270998,0
1974-01-03,1.0647,1.085,1.0647,1.0808,2906824,0
1974-01-04,1.0685,1.0685,1.0441,1.0524,3918920,0
1974-01-07,1.0441,1.0441,1.0239,1.0361,2424320,0
1974-01-08,1.0318,1.0318,1.0073,1.0117,4648566,0
1974-01-09,0.9829,0.9829,0.9747,0.9747,7331788,0
1974-01-10,0.9747,0.9829,0.9544,0.9544,3554098,0
1974-01-11,0.9544,0.9747,0.9462,0.9747,4683874,0
1974-01-14,0.987,1.0156,0.987,0.9993,4566187,0
1974-01-15,1.0033,1.0402,1.0033,1.0239,2942131,0
1974-01-16,1.0239,1.0239,1.0073,1.0196,2883291,0
1974-01-17,1.0278,1.0647,1.0278,1.0647,6802210,0
1974-01-18,1.0647,1.0647,1.0441,1.0441,3130429,0
1974-01-21,1.0318,1.0318,1.0073,1.0239,3918920,0
1974-01-22,1.0239,1.0278,1.0117,1.0239,2883291,0
1974-01-23,1.0239,1.0361,1.0239,1.0318,3000974,0
1974-01-24,1.0318,1.0318,1.0239,1.0318,1435756,0
1974-01-25,1.0278,1.0278,1.0196,1.0239,1788814,0
1974-01-28,1.0239,1.0361,1.0239,1.0361,1835887,0
1974-01-29,1.0318,1.0318,1.0239,1.0239,1176849,0
1974-01-30,1.0239,1.0278,1.0156,1.0196,1824120,0
1974-01-31,1.0196,1.0196,0.9993,0.9993,2283092,0
1974-02-01,0.9993,0.9993,0.9829,0.9951,2683224,0
1974-02-04,0.991,0.991,0.9829,0.987,2718531,0
1974-02-05,0.987,0.987,0.9747,0.9788,2483155,0
1974-02-06,0.9788,0.991,0.9706,0.9747,1541676,0
1974-02-07,0.9747,0.9829,0.9626,0.9788,1600519,0
1974-02-08,0.9788,0.987,0.9665,0.9665,1400454,0
1974-02-11,0.9626,0.9626,0.9339,0.9339,3459943,0
1974-02-12,0.9339,0.9462,0.9339,0.9339,2836218,0
1974-02-13,0.9382,0.9462,0.9382,0.9422,1988880,0
1974-02-14,0.9422,0.9544,0.9339,0.9382,1200389,0
1974-02-15,0.9382,0.9503,0.93,0.9382,2153637,0
1974-02-19,0.9382,0.9544,0.9339,0.9339,4154289,0
1974-02-20,0.9339,0.9584,0.93,0.9544,2977433,0
1974-02-21,0.9544,0.9706,0.9422,0.9665,3071584,0
1974-02-22,0.9665,0.9706,0.9626,0.9626,2424320,0
1974-02-25,0.9626,0.9665,0.9544,0.9584,1671128,0
1974-02-26,0.9584,0.9788,0.9503,0.9626,1824120,0
1974-02-27,0.9706,0.987,0.9706,0.9788,2647918,0
1974-02-28,0.9788,0.9829,0.9747,0.9788,1635825,0
1974-03-01,0.9788,0.9788,0.9747,0.9747,1376917,0
1974-03-04,0.9747,0.9747,0.9584,0.9706,1565213,0
1974-03-05,0.9706,0.9747,0.9665,0.9747,2577310,0
1974-03-06,0.9747,0.9829,0.9747,0.9788,2188944,0
1974-03-07,0.9747,0.9747,0.9626,0.9626,1906499,0
1974-03-08,0.9626,0.9706,0.9503,0.9706,1859423,0
1974-03-11,0.9706,1.0117,0.9626,0.9993,3554098,0
1974-03-12,0.9993,1.0117,0.9951,1.0117,2506696,0
1974-03-13,1.0117,1.0196,1.0033,1.0117,2612615,0
1974-03-14,1.0117,1.0117,0.991,0.9993,2800911,0
1974-03-15,0.991,0.991,0.9747,0.9829,1306305,0
1974-03-18,0.9829,0.9829,0.9584,0.9626,2906824,0
1974-03-19,0.9626,0.9706,0.9503,0.9706,1494600,0
1974-03-20,0.9706,0.9829,0.9706,0.9788,2447855,0
1974-03-21,0.9788,0.9993,0.9788,0.991,2059493,0
1974-03-22,0.991,1.0033,0.9829,0.9951,2424320,0
1974-03-25,0.9951,1.0033,0.987,1.0033,1706435,0
1974-03-26,1.0033,1.0073,0.9951,0.9951,2412546,0
1974-03-27,0.9951,1.0033,0.9747,0.9747,1576982,0
1974-03-28,0.9584,0.9584,0.9462,0.9462,3106890,0
1974-03-29,0.9462,0.9503,0.9339,0.9339,1659360,0
1974-04-01,0.9339,0.9382,0.93,0.93,2706762,0
1974-04-02,0.93,0.9339,0.9217,0.93,2247786,0
1974-04-03,0.93,0.9382,0.93,0.9382,1953575,0
1974-04-04,0.9382,0.9584,0.9382,0.9382,1270998,0
1974-04-05,0.9382,0.9382,0.9177,0.9217,3365794,0
1974-04-08,0.9138,0.9138,0.9095,0.9095,2447855,0
1974-04-09,0.9095,0.93,0.9095,0.93,3389338,0
1974-04-10,0.93,0.9339,0.9138,0.9177,2706762,0
1974-04-11,0.9177,0.9339,0.9177,0.926,1106242,0
1974-04-15,0.926,0.9339,0.9138,0.9339,4083674,0
1974-04-16,0.9339,0.9544,0.93,0.9544,2718531,0
1974-04-17,0.9544,0.9665,0.9544,0.9584,3718851,0
1974-04-18,0.9544,0.9544,0.9422,0.9503,2800911,0
1974-04-19,0.9462,0.9462,0.93,0.9339,2294861,0
1974-04-22,0.9339,0.9422,0.93,0.9339,1565213,0
1974-04-23,0.9339,0.9382,0.9177,0.9177,2671460,0
1974-04-24,0.9138,0.9138,0.9056,0.9056,2871517,0
1974-04-25,0.9015,0.9015,0.8891,0.8933,4683874,0
1974-04-26,0.8933,0.9056,0.8851,0.8891,5778343,0
1974-04-29,0.8891,0.8974,0.8729,0.8933,2518464,0
1974-04-30,0.8933,0.8974,0.8811,0.8974,1988880,0
1974-05-01,0.8974,0.8974,0.8811,0.8891,4766251,0
1974-05-02,0.8891,0.8891,0.8567,0.8567,5189918,0
1974-05-03,0.8484,0.8484,0.8362,0.84,6107863,0
1974-05-06,0.84,0.8567,0.8362,0.8484,4213135,0
1974-05-07,0.8484,0.8607,0.8484,0.8524,2871517,0
1974-05-08,0.8524,0.8851,0.8484,0.8851,3259879,0
1974-05-09,0.8851,0.93,0.8851,0.9217,4472040,0
1974-05-10,0.9217,0.93,0.9138,0.9217,3718851,0
1974-05-13,0.9217,0.93,0.9095,0.9138,3306953,0
1974-05-14,0.9138,0.926,0.9056,0.9095,2553770,0
1974-05-15,0.9095,0.9138,0.9056,0.9138,1824120,0
1974-05-16,0.9138,0.9217,0.8974,0.8974,1635825,0
1974-05-17,0.8851,0.8851,0.8646,0.8646,3259879,0
1974-05-20,0.8646,0.8729,0.8646,0.8646,1659360,0
1974-05-21,0.8646,0.8851,0.8646,0.8729,3554098,0
1974-05-22,0.8729,0.8729,0.8567,0.8567,6672751,0
1974-05-23,0.8567,0.8768,0.8567,0.8768,2977433,0
1974-05-24,0.8768,0.8891,0.8729,0.8811,4436733,0
1974-05-28,0.8811,0.8851,0.8811,0.8811,2718531,0
1974-05-29,0.8768,0.8768,0.8729,0.8729,2918595,0
1974-05-30,0.8729,0.9015,0.8729,0.8933,2918595,0
1974-05-31,0.8933,0.9177,0.8891,0.9095,2377241,0
1974-06-03,0.9095,0.926,0.9056,0.926,1612286,0
1974-06-04,0.9339,0.9422,0.9339,0.9382,3459943,0
1974-06-05,0.9382,0.9462,0.926,0.926,3824770,0
1974-06-06,0.93,0.9706,0.93,0.9706,1659360,0
1974-06-07,0.9747,0.9993,0.9747,0.9747,4024832,0
1974-06-10,0.9747,1.0033,0.9626,0.9951,3271655,0
1974-06-11,0.9951,0.9951,0.9829,0.991,2553770,0
1974-06-12,0.991,0.991,0.9788,0.991,1741741,0
1974-06-13,0.991,1.0073,0.991,1.0033,2412546,0
1974-06-14,1.0033,1.0073,0.9951,1.0033,1365147,0
1974-06-17,1.0033,1.0033,0.9788,0.9829,3306953,0
1974-06-18,0.9829,0.9951,0.9747,0.9829,1894728,0
1974-06-19,0.9829,0.9829,0.9665,0.9665,1694667,0
1974-06-20,0.9665,0.9747,0.9544,0.9584,1635825,0
1974-06-21,0.9503,0.9503,0.93,0.9339,2294861,0
1974-06-24,0.9339,0.9422,0.9217,0.9339,2283092,0
1974-06-25,0.9382,0.9584,0.9382,0.9544,1600519,0
1974-06-26,0.9544,0.9544,0.93,0.93,1965342,0
1974-06-27,0.93,0.93,0.9138,0.9217,1471067,0
1974-06-28,0.9177,0.9177,0.9056,0.9177,2459625,0
1974-07-01,0.9177,0.926,0.9177,0.9177,1082702,0
1974-07-02,0.9177,0.9217,0.8768,0.8768,2118335,0
1974-07-03,0.8768,0.8768,0.8567,0.8567,3459943,0
1974-07-05,0.8567,0.8607,0.8524,0.8607,1306305,0
1974-07-08,0.8524,0.8524,0.8444,0.8444,2847985,0
1974-07-09,0.8444,0.8567,0.832,0.8567,3554098,0
1974-07-10,0.8567,0.8646,0.8484,0.8484,2542001,0
1974-07-11,0.8484,0.8607,0.8362,0.84,3554098,0
1974-07-12,0.8524,0.8646,0.8524,0.8607,2577310,0
1974-07-15,0.8768,0.8891,0.8768,0.8851,3660012,0
1974-07-16,0.8811,0.8811,0.8362,0.8362,3718851,0
1974-07-17,0.8362,0.8484,0.8158,0.8484,4048375,0
1974-07-18,0.8444,0.8444,0.8158,0.8239,3754156,0
1974-07-19,0.8239,0.8279,0.8158,0.8239,2942131,0
1974-07-22,0.8239,0.8279,0.8197,0.8197,2200709,0
1974-07-23,0.8197,0.832,0.8158,0.8158,3636472,0
1974-07-24,0.8116,0.8116,0.7954,0.8075,6154941,0
1974-07-25,0.8075,0.8075,0.7871,0.7994,4907469,0
1974-07-26,0.7832,0.7832,0.7748,0.7789,4860401,0
1974-07-29,0.7666,0.7666,0.7504,0.7587,5648889,0
1974-07-30,0.7587,0.7627,0.7383,0.7504,4519111,0
1974-07-31,0.7464,0.7464,0.7138,0.722,4860401,0
1974-08-01,0.722,0.7342,0.7056,0.7097,5060464,0
1974-08-02,0.7097,0.7097,0.6975,0.7016,4448499,0
1974-08-05,0.7016,0.7056,0.6934,0.6975,6507994,0
1974-08-06,0.6975,0.7262,0.6975,0.7097,6119630,0
1974-08-07,0.7097,0.7544,0.7056,0.7504,5095771,0
1974-08-08,0.7504,0.7544,0.7342,0.7383,7461242,0
1974-08-09,0.7342,0.7342,0.7056,0.7056,6743361,0
1974-08-12,0.7056,0.7056,0.6812,0.6812,3624707,0
1974-08-13,0.6812,0.6812,0.6486,0.6607,5660658,0
1974-08-14,0.6607,0.6772,0.6527,0.669,3801235,0
1974-08-15,0.669,0.6812,0.6649,0.669,2377241,0
1974-08-16,0.669,0.6853,0.6649,0.6729,3330492,0
1974-08-19,0.6729,0.6772,0.669,0.6729,4142519,0
1974-08-20,0.6729,0.6934,0.6649,0.6649,4860401,0
1974-08-21,0.6649,0.6649,0.6444,0.6444,2553770,0
1974-08-22,0.6444,0.6444,0.6159,0.624,8237967,0
1974-08-23,0.624,0.6404,0.62,0.62,5107541,0
1974-08-26,0.62,0.6364,0.6159,0.6322,5331140,0
1974-08-27,0.624,0.624,0.6077,0.6117,3589400,0
1974-08-28,0.6117,0.624,0.6077,0.6117,3342260,0
1974-08-29,0.6077,0.6077,0.5955,0.6037,3883612,0
1974-08-30,0.6037,0.62,0.6037,0.62,4860401,0
1974-09-03,0.62,0.6282,0.6077,0.6117,2377241,0
1974-09-04,0.6037,0.6037,0.5793,0.5871,5001620,0
1974-09-05,0.5916,0.624,0.5916,0.624,5095771,0
1974-09-06,0.624,0.6282,0.6117,0.6159,3824770,0
1974-09-09,0.6077,0.6077,0.5871,0.5871,2647918,0
1974-09-10,0.5871,0.5995,0.5749,0.5793,3589400,0
1974-09-11,0.5793,0.5871,0.5749,0.5749,2577310,0
1974-09-12,0.5749,0.5749,0.5424,0.5424,6154941,0
1974-09-13,0.5424,0.5424,0.5261,0.5424,6178477,0
1974-09-16,0.5424,0.5711,0.5424,0.5671,4307280,0
1974-09-17,0.5711,0.5916,0.5711,0.5711,4213135,0
1974-09-18,0.5711,0.5793,0.5547,0.5749,3330492,0
1974-09-19,0.5833,0.5995,0.5833,0.5955,4024832,0
1974-09-20,0.5955,0.5955,0.5749,0.5871,5331140,0
1974-09-23,0.5871,0.5871,0.5345,0.5345,34481768,0
1974-09-24,0.5223,0.5223,0.5059,0.5099,6402076,0
1974-09-25,0.5099,0.5302,0.49367,0.49367,13004221,0
1974-09-26,0.48535,0.48535,0.47312,0.47312,5648889,0
1974-09-27,0.47312,0.47718,0.41605,0.42418,7261176,0
1974-09-30,0.42418,0.43646,0.408,0.43646,8426264,0
1974-10-01,0.43646,0.45683,0.408,0.4487,12003892,0
1974-10-02,0.4487,0.4487,0.42014,0.42014,7590697,0
1974-10-03,0.39968,0.39968,0.38349,0.39576,9414819,0
1974-10-04,0.39576,0.40379,0.37928,0.39152,7755455,0
1974-10-07,0.40379,0.4282,0.40379,0.41605,7520086,0
1974-10-08,0.41605,0.42418,0.408,0.42014,10497520,0
1974-10-09,0.42014,0.45683,0.41605,0.45683,11215402,0
1974-10-10,0.47312,0.5017,0.47312,0.48535,13404350,0
1974-10-11,0.48535,0.5017,0.48152,0.49367,8402727,0
1974-10-14,0.49764,0.5382,0.49764,0.5223,7378866,0
1974-10-15,0.5223,0.5302,0.49764,0.5261,9544272,0
1974-10-16,0.5261,0.5261,0.5059,0.5059,7543619,0
1974-10-17,0.5059,0.5139,0.49367,0.49367,6437380,0
1974-10-18,0.49367,0.5059,0.47718,0.49367,7284719,0
1974-10-21,0.49367,0.5059,0.48152,0.5059,4730947,0
1974-10-22,0.5059,0.5181,0.48955,0.49367,5684198,0
1974-10-23,0.48955,0.48955,0.47312,0.48535,3695314,0
1974-10-24,0.48535,0.48955,0.47312,0.48535,3236346,0
1974-10-25,0.48955,0.5139,0.48955,0.49367,4766251,0
1974-10-28,0.49367,0.5017,0.48535,0.49367,2542001,0
1974-10-29,0.49764,0.5302,0.49764,0.5302,4860401,0
1974-10-30,0.5302,0.5711,0.5261,0.5547,10827043,0
1974-10-31,0.5547,0.5627,0.5345,0.5345,5590049,0
1974-11-01,0.5345,0.5424,0.5261,0.5345,3801235,0
1974-11-04,0.5345,0.5424,0.5181,0.5345,2389008,0
1974-11-05,0.5345,0.5588,0.5302,0.5588,4601489,0
1974-11-06,0.5588,0.5833,0.5505,0.5547,8602791,0
1974-11-07,0.5547,0.5671,0.5424,0.5505,5131078,0
1974-11-08,0.5505,0.5547,0.5181,0.5181,5978404,0
1974-11-11,0.5181,0.5181,0.48955,0.5017,3954222,0
1974-11-12,0.5017,0.5017,0.48152,0.48535,5001620,0
1974-11-13,0.48535,0.49367,0.47718,0.49367,4048375,0
1974-11-14,0.49367,0.5059,0.48152,0.48535,5036927,0
1974-11-15,0.48535,0.48955,0.46914,0.46914,3530554,0
1974-11-18,0.46491,0.46491,0.41192,0.41605,13345503,0
1974-11-19,0.41605,0.43239,0.408,0.4282,9450124,0
1974-11-20,0.4282,0.44047,0.42014,0.42418,7167030,0
1974-11-21,0.42418,0.43239,0.42014,0.42418,6437380,0
1974-11-22,0.42418,0.44047,0.42418,0.43239,7331788,0
1974-11-25,0.43239,0.44047,0.42014,0.43646,6307928,0
1974-11-26,0.43646,0.45271,0.43239,0.4487,5448827,0
1974-11-27,0.45271,0.46914,0.45271,0.45683,7331788,0
1974-11-29,0.45683,0.46491,0.45683,0.45683,2188944,0
1974-12-02,0.45683,0.45683,0.42014,0.43239,5236994,0
1974-12-03,0.43239,0.43239,0.41605,0.4282,3801235,0
1974-12-04,0.4282,0.44047,0.42418,0.4282,3589400,0
1974-12-05,0.4282,0.43239,0.41605,0.42014,3765927,0
1974-12-06,0.408,0.408,0.39968,0.39968,6107863,0
1974-12-09,0.39968,0.42014,0.39968,0.41192,4707411,0
1974-12-10,0.41605,0.44047,0.41605,0.43646,4860401,0
1974-12-11,0.43646,0.44465,0.42014,0.42014,5189918,0
1974-12-12,0.42014,0.4282,0.41192,0.42418,5401748,0
1974-12-13,0.42418,0.4282,0.408,0.41605,3977764,0
1974-12-16,0.41605,0.42014,0.39968,0.40379,6119630,0
1974-12-17,0.40379,0.42418,0.39576,0.42418,15299081,0
1974-12-18,0.42418,0.43239,0.42014,0.42014,6119630,0
1974-12-19,0.42014,0.4282,0.41605,0.4282,3989532,0
1974-12-20,0.4282,0.43239,0.41605,0.42014,2918595,0
1974-12-23,0.42014,0.43239,0.41605,0.42418,4978086,0
1974-12-24,0.42418,0.42418,0.42014,0.42418,1953575,0
1974-12-26,0.4282,0.43646,0.4282,0.43239,3695314,0
1974-12-27,0.43239,0.43646,0.4282,0.43239,3036280,0
1974-12-30,0.43239,0.43646,0.4282,0.43646,5295835,0
1974-12-31,0.43646,0.45271,0.43646,0.4487,6143169,0
1975-01-02,0.45271,0.47312,0.45271,0.46914,5225221,0
1975-01-03,0.46914,0.48955,0.4609,0.47718,7119955,0
1975-01-06,0.48152,0.49367,0.48152,0.48535,6837507,0
1975-01-07,0.48535,0.48535,0.47718,0.48535,3471713,0
1975-01-08,0.48535,0.48535,0.45683,0.45683,5613583,0
1975-01-09,0.45683,0.49367,0.45683,0.49367,5036927,0
1975-01-10,0.49764,0.5139,0.49764,0.5059,7755455,0
1975-01-13,0.5059,0.5059,0.48955,0.48955,7355329,0
1975-01-14,0.48955,0.48955,0.48152,0.48535,5354678,0
1975-01-15,0.48535,0.5017,0.48152,0.5017,4778015,0
1975-01-16,0.5017,0.5099,0.48535,0.5017,5060464,0
1975-01-17,0.5017,0.5017,0.48955,0.49367,4730947,0
1975-01-20,0.49367,0.49764,0.48152,0.49764,3271655,0
1975-01-21,0.49764,0.5017,0.48152,0.48535,3636472,0
1975-01-22,0.48535,0.5017,0.47718,0.5017,3507023,0
1975-01-23,0.5059,0.5302,0.5059,0.5181,7096414,0
1975-01-24,0.5181,0.5261,0.5181,0.5181,5354678,0
1975-01-27,0.5345,0.5627,0.5345,0.5588,10909415,0
1975-01-28,0.5588,0.5711,0.5505,0.5505,10003239,0
1975-01-29,0.5505,0.5671,0.5424,0.5627,6272622,0
1975-01-30,0.5627,0.5749,0.5627,0.5627,8861696,0
1975-01-31,0.5627,0.5749,0.5588,0.5671,5625352,0
1975-02-03,0.5671,0.5916,0.5627,0.5916,7002272,0
1975-02-04,0.5916,0.5916,0.5711,0.5793,11368390,0
1975-02-05,0.5793,0.62,0.5793,0.62,8591020,0
1975-02-06,0.624,0.6486,0.624,0.624,11085946,0
1975-02-07,0.6159,0.6159,0.5995,0.6159,13168972,0
1975-02-10,0.6159,0.6159,0.5995,0.5995,4978086,0
1975-02-11,0.5995,0.6159,0.5955,0.6077,5778343,0
1975-02-12,0.6077,0.6444,0.6077,0.6444,5319373,0
1975-02-13,0.6527,0.6772,0.6527,0.6567,10368071,0
1975-02-14,0.6567,0.6567,0.6404,0.6486,7543619,0
1975-02-18,0.6486,0.6486,0.6282,0.6322,5201685,0
1975-02-19,0.6322,0.6364,0.6159,0.6364,4436733,0
1975-02-20,0.6364,0.6404,0.6282,0.6282,5001620,0
1975-02-21,0.6282,0.6364,0.62,0.62,4931014,0
1975-02-24,0.62,0.62,0.5995,0.6037,4872167,0
1975-02-25,0.5995,0.5995,0.5793,0.5916,6437380,0
1975-02-26,0.5916,0.5995,0.5871,0.5955,2800911,0
1975-02-27,0.5955,0.6037,0.5955,0.5995,2800911,0
1975-02-28,0.5995,0.6037,0.5916,0.5955,4566187,0
1975-03-03,0.5955,0.6117,0.5955,0.6077,3883612,0
1975-03-04,0.62,0.6404,0.62,0.62,6178477,0
1975-03-05,0.62,0.6567,0.6117,0.6322,9567807,0
1975-03-06,0.6322,0.669,0.6322,0.669,8308576,0
1975-03-07,0.669,0.669,0.6567,0.6607,7814297,0
1975-03-10,0.6607,0.669,0.6486,0.669,5225221,0
1975-03-11,0.669,0.6772,0.6567,0.6649,5154607,0
1975-03-12,0.6649,0.6729,0.6567,0.6567,3989532,0
1975-03-13,0.6567,0.6607,0.6486,0.6607,4566187,0
1975-03-14,0.6607,0.6649,0.6567,0.6607,4154289,0
1975-03-17,0.6607,0.6853,0.6607,0.6853,8332116,0
1975-03-18,0.6853,0.6934,0.669,0.6729,7578929,0
1975-03-19,0.6729,0.6772,0.669,0.6729,3977764,0
1975-03-20,0.6729,0.6853,0.669,0.6729,4801557,0
1975-03-21,0.6729,0.6729,0.6649,0.669,3201041,0
1975-03-24,0.6567,0.6567,0.6444,0.6527,5295835,0
1975-03-25,0.6527,0.6607,0.6444,0.6527,5990177,0
1975-03-26,0.6567,0.6812,0.6567,0.6729,4978086,0
1975-03-27,0.6729,0.6812,0.6729,0.6729,5425289,0
1975-03-31,0.6729,0.6812,0.669,0.6729,2377241,0
1975-04-01,0.669,0.669,0.6444,0.6444,9862022,0
1975-04-02,0.6444,0.6567,0.6404,0.6486,3071584,0
1975-04-03,0.6486,0.6527,0.6364,0.6404,2965664,0
1975-04-04,0.6404,0.6404,0.6322,0.6364,2777376,0
1975-04-07,0.624,0.624,0.62,0.624,5036927,0
1975-04-08,0.624,0.6364,0.624,0.6322,4307280,0
1975-04-09,0.6322,0.6444,0.624,0.6404,4566187,0
1975-04-10,0.6404,0.6527,0.6404,0.6486,3824770,0
1975-04-11,0.6486,0.6486,0.6444,0.6486,2389008,0
1975-04-14,0.6486,0.6649,0.6486,0.6649,3930689,0
1975-04-15,0.669,0.6894,0.669,0.6812,5625352,0
1975-04-16,0.6812,0.6853,0.6772,0.6853,4813326,0
1975-04-17,0.6853,0.6894,0.6729,0.6729,4966319,0
1975-04-18,0.6729,0.6729,0.6649,0.669,2706762,0
1975-04-21,0.669,0.6772,0.669,0.669,3789466,0
1975-04-22,0.6772,0.6812,0.6772,0.6812,3765927,0
1975-04-23,0.6812,0.6894,0.6772,0.6812,4048375,0
1975-04-24,0.6812,0.6853,0.669,0.669,3436413,0
1975-04-25,0.669,0.6853,0.669,0.6729,2330166,0
1975-04-28,0.6729,0.6772,0.6607,0.6649,3683545,0
1975-04-29,0.6649,0.6649,0.6607,0.6607,1906499,0
1975-04-30,0.6607,0.6812,0.6567,0.6812,2742068,0
1975-05-01,0.6934,0.7138,0.6934,0.7097,5566509,0
1975-05-02,0.722,0.7301,0.722,0.7262,3801235,0
1975-05-05,0.7342,0.771,0.7342,0.771,4907469,0
1975-05-06,0.7627,0.7627,0.7178,0.7178,5978404,0
1975-05-07,0.7178,0.7464,0.7097,0.7383,7119955,0
1975-05-08,0.7383,0.7464,0.722,0.7464,3801235,0
1975-05-09,0.7464,0.7587,0.7464,0.7587,4024832,0
1975-05-12,0.7587,0.7666,0.7504,0.7587,4613262,0
1975-05-13,0.7587,0.7832,0.7544,0.7832,4024832,0
1975-05-14,0.7832,0.7871,0.7748,0.7832,4907469,0
1975-05-15,0.7832,0.7832,0.7587,0.7587,3554098,0
1975-05-16,0.7587,0.7666,0.7464,0.7627,3718851,0
1975-05-19,0.7627,0.7789,0.7504,0.7748,3106890,0
1975-05-20,0.7748,0.7871,0.771,0.7789,3471713,0
1975-05-21,0.7748,0.7748,0.7544,0.7587,3165735,0
1975-05-22,0.7587,0.7748,0.7587,0.7627,3306953,0
1975-05-23,0.7627,0.7666,0.7544,0.7666,3848308,0
1975-05-27,0.7666,0.771,0.7587,0.7666,3589400,0
1975-05-28,0.7587,0.7587,0.7421,0.7464,2871517,0
1975-05-29,0.7421,0.7421,0.7301,0.7301,3295188,0
1975-05-30,0.7421,0.7627,0.7421,0.7627,3660012,0
1975-06-02,0.7627,0.7832,0.7587,0.7789,2483155,0
1975-06-03,0.7789,0.7954,0.7748,0.7954,3295188,0
1975-06-04,0.7913,0.7913,0.7832,0.7871,2624381,0
1975-06-05,0.7871,0.7871,0.771,0.7871,2683224,0
1975-06-06,0.7871,0.7954,0.7832,0.7954,2906824,0
1975-06-09,0.7871,0.7871,0.771,0.7748,2518464,0
1975-06-10,0.7666,0.7666,0.7587,0.7627,2753833,0
1975-06-11,0.7627,0.7748,0.7544,0.7587,2777376,0
1975-06-12,0.7544,0.7544,0.7383,0.7383,2377241,0
1975-06-13,0.7383,0.7544,0.7383,0.7544,1930035,0
1975-06-16,0.7544,0.7666,0.7464,0.7587,2742068,0
1975-06-17,0.7587,0.7627,0.7464,0.7464,2188944,0
1975-06-18,0.7464,0.7464,0.7342,0.7421,2024185,0
1975-06-19,0.7421,0.7464,0.7383,0.7464,2836218,0
1975-06-20,0.7504,0.7627,0.7504,0.7544,4224901,0
1975-06-23,0.7544,0.771,0.7504,0.7666,3236346,0
1975-06-24,0.771,0.7789,0.771,0.7748,2977433,0
1975-06-25,0.7748,0.7789,0.771,0.7789,1859423,0
1975-06-26,0.7789,0.7789,0.7666,0.7666,2589074,0
1975-06-27,0.7666,0.771,0.7666,0.7666,3495254,0
1975-06-30,0.7666,0.771,0.7666,0.771,1529907,0
1975-07-01,0.771,0.771,0.7504,0.7627,3660012,0
1975-07-02,0.7627,0.771,0.7587,0.7666,2377241,0
1975-07-03,0.7666,0.7748,0.7627,0.7748,1824120,0
1975-07-07,0.7748,0.7748,0.7666,0.7666,1600519,0
1975-07-08,0.7627,0.7627,0.7504,0.7587,3071584,0
1975-07-09,0.7666,0.7748,0.7666,0.7748,1576982,0
1975-07-10,0.7748,0.7832,0.7748,0.7748,3365794,0
1975-07-11,0.7748,0.7789,0.771,0.7748,1788814,0
1975-07-14,0.7748,0.7748,0.7666,0.771,1953575,0
1975-07-15,0.771,0.7748,0.7587,0.7587,5260529,0
1975-07-16,0.7587,0.7666,0.7301,0.7301,3895381,0
1975-07-17,0.7301,0.7464,0.722,0.7262,3177503,0
1975-07-18,0.7262,0.7262,0.7097,0.7097,4095448,0
1975-07-21,0.7097,0.722,0.7016,0.7056,2965664,0
1975-07-22,0.7056,0.722,0.7056,0.722,3765927,0
1975-07-23,0.722,0.7262,0.7178,0.722,5154607,0
1975-07-24,0.722,0.722,0.7016,0.7097,2718531,0
1975-07-25,0.7097,0.7097,0.6934,0.6934,4436733,0
1975-07-28,0.6934,0.6975,0.6853,0.6853,3695314,0
1975-07-29,0.6853,0.6934,0.6772,0.6853,3977764,0
1975-07-30,0.6853,0.6934,0.6812,0.6853,4083674,0
1975-07-31,0.6853,0.6934,0.6772,0.6772,2200709,0
1975-08-01,0.6772,0.6812,0.6567,0.6649,3000974,0
1975-08-04,0.6607,0.6607,0.6444,0.6444,1894728,0
1975-08-05,0.6444,0.6527,0.6364,0.6364,5025162,0
1975-08-06,0.6404,0.669,0.6404,0.669,4413195,0
1975-08-07,0.669,0.6729,0.6607,0.6649,3695314,0
1975-08-08,0.6649,0.669,0.6567,0.6567,1894728,0
1975-08-11,0.6567,0.669,0.6567,0.669,3683545,0
1975-08-12,0.669,0.6772,0.6649,0.6649,2083028,0
1975-08-13,0.6649,0.6649,0.6527,0.6527,2612615,0
1975-08-14,0.6486,0.6486,0.6444,0.6486,2542001,0
1975-08-15,0.6527,0.6607,0.6527,0.6607,1270998,0
1975-08-18,0.6607,0.6649,0.6486,0.6486,1471067,0
1975-08-19,0.6486,0.6486,0.6404,0.6444,2059493,0
1975-08-20,0.6404,0.6404,0.6322,0.6364,4013064,0
1975-08-21,0.6364,0.6444,0.6282,0.6322,2847985,0
1975-08-22,0.6322,0.6364,0.6282,0.6364,2518464,0
1975-08-25,0.6364,0.6527,0.6364,0.6404,2130099,0
1975-08-26,0.6404,0.6444,0.6282,0.6282,2165408,0
1975-08-27,0.6282,0.6322,0.624,0.6322,2753833,0
1975-08-28,0.6322,0.6486,0.6322,0.6444,3589400,0
1975-08-29,0.6444,0.6567,0.6364,0.6527,4048375,0
1975-09-02,0.6527,0.6649,0.6364,0.6364,3554098,0
1975-09-03,0.6364,0.6404,0.6282,0.6322,2683224,0
1975-09-04,0.6322,0.6364,0.62,0.62,2518464,0
1975-09-05,0.62,0.6282,0.62,0.62,2553770,0
1975-09-08,0.62,0.62,0.6117,0.62,2377241,0
1975-09-09,0.62,0.6282,0.6077,0.6077,3130429,0
1975-09-10,0.6037,0.6037,0.5995,0.5995,1953575,0
1975-09-11,0.5995,0.6037,0.5955,0.5995,2577310,0
1975-09-12,0.5995,0.6077,0.5995,0.5995,1859423,0
1975-09-15,0.5995,0.6037,0.5916,0.5955,2542001,0
1975-09-16,0.5955,0.5995,0.5916,0.5955,3554098,0
1975-09-17,0.5955,0.5995,0.5916,0.5916,1565213,0
1975-09-18,0.5955,0.6159,0.5955,0.6159,2589074,0
1975-09-19,0.6159,0.6444,0.6159,0.6364,4860401,0
1975-09-22,0.6364,0.6486,0.6364,0.6404,3683545,0
1975-09-23,0.6364,0.6364,0.6159,0.6282,4895704,0
1975-09-24,0.6282,0.6364,0.624,0.6282,3130429,0
1975-09-25,0.6282,0.6322,0.624,0.6282,2718531,0
1975-09-26,0.6282,0.6322,0.624,0.624,1576982,0
1975-09-29,0.624,0.624,0.6159,0.62,1671128,0
1975-09-30,0.6159,0.6159,0.5955,0.5995,2742068,0
1975-10-01,0.5995,0.6077,0.5955,0.5955,3683545,0
1975-10-02,0.6037,0.6117,0.6037,0.6117,2542001,0
1975-10-03,0.6159,0.6404,0.6159,0.6404,2753833,0
1975-10-06,0.6404,0.6567,0.6404,0.6486,3883612,0
1975-10-07,0.6486,0.6567,0.6444,0.6527,2118335,0
1975-10-08,0.6567,0.6772,0.6567,0.669,3471713,0
1975-10-09,0.6729,0.6894,0.6729,0.6772,2871517,0
1975-10-10,0.6772,0.6853,0.669,0.669,4389655,0
1975-10-13,0.669,0.6729,0.6607,0.6729,1447529,0
1975-10-14,0.6729,0.6812,0.6607,0.6649,3918920,0
1975-10-15,0.6649,0.6729,0.6567,0.6649,3236346,0
1975-10-16,0.6649,0.6853,0.6649,0.6772,4048375,0
1975-10-17,0.6772,0.6894,0.669,0.6853,3789466,0
1975-10-20,0.6853,0.7056,0.6853,0.7056,3365794,0
1975-10-21,0.7056,0.7178,0.7016,0.7016,3954222,0
1975-10-22,0.7016,0.7097,0.7016,0.7097,2483155,0
1975-10-23,0.7097,0.722,0.7056,0.722,2918595,0
1975-10-24,0.722,0.722,0.7016,0.7016,3624707,0
1975-10-27,0.7016,0.7178,0.7016,0.7056,2483155,0
1975-10-28,0.7056,0.7138,0.7056,0.7097,2294861,0
1975-10-29,0.7056,0.7056,0.6853,0.6853,3718851,0
1975-10-30,0.6853,0.6934,0.6812,0.6853,3718851,0
1975-10-31,0.6853,0.6894,0.6772,0.6894,1788814,0
1975-11-03,0.6894,0.6934,0.6853,0.6894,1930035,0
1975-11-04,0.6894,0.6934,0.6812,0.6934,2353702,0
1975-11-05,0.6934,0.7097,0.6934,0.7056,7025806,0
1975-11-06,0.7056,0.7178,0.7056,0.7178,4931014,0
1975-11-07,0.7178,0.7262,0.7178,0.722,6413840,0
1975-11-10,0.722,0.7301,0.722,0.7262,3824770,0
1975-11-11,0.7262,0.7383,0.7262,0.7383,3471713,0
1975-11-12,0.7421,0.7544,0.7421,0.7504,5813652,0
1975-11-13,0.7504,0.7627,0.7504,0.7504,6119630,0
1975-11-14,0.7504,0.7504,0.7464,0.7504,4707411,0
1975-11-17,0.7504,0.7544,0.7464,0.7504,2812679,0
1975-11-18,0.7504,0.7544,0.7464,0.7464,5613583,0
1975-11-19,0.7464,0.7504,0.7383,0.7464,3459943,0
1975-11-20,0.7464,0.7504,0.7342,0.7342,2906824,0
1975-11-21,0.7342,0.7421,0.7301,0.7342,2447855,0
1975-11-24,0.7342,0.7383,0.7301,0.7342,2871517,0
1975-11-25,0.7383,0.7504,0.7383,0.7464,2459625,0
1975-11-26,0.7464,0.7504,0.7383,0.7464,3000974,0
1975-11-28,0.7464,0.7504,0.7383,0.7421,1565213,0
1975-12-01,0.7464,0.7544,0.7464,0.7464,2353702,0
1975-12-02,0.7464,0.7464,0.7342,0.7383,4060141,0
1975-12-03,0.7262,0.7262,0.7016,0.7056,6366770,0
1975-12-04,0.7056,0.7138,0.6975,0.7056,5001620,0
1975-12-05,0.7056,0.7097,0.6934,0.6934,3565864,0
1975-12-08,0.6934,0.7056,0.6894,0.7016,3636472,0
1975-12-09,0.7016,0.7097,0.6975,0.7097,3165735,0
1975-12-10,0.7097,0.722,0.7097,0.722,3236346,0
1975-12-11,0.722,0.7262,0.7097,0.7138,3636472,0
1975-12-12,0.7138,0.7178,0.7097,0.7178,2165408,0
1975-12-15,0.7178,0.7178,0.7097,0.7178,2647918,0
1975-12-16,0.722,0.7301,0.722,0.7262,3259879,0
1975-12-17,0.7262,0.7301,0.722,0.722,2389008,0
1975-12-18,0.722,0.722,0.7138,0.7138,2483155,0
1975-12-19,0.7097,0.7097,0.6934,0.6934,3989532,0
1975-12-22,0.6934,0.7016,0.6894,0.6894,3589400,0
1975-12-23,0.6934,0.7016,0.6934,0.7016,2742068,0
1975-12-24,0.7056,0.7138,0.7056,0.7056,2718531,0
1975-12-26,0.7056,0.7097,0.7056,0.7097,776723,0
1975-12-29,0.7097,0.7097,0.7016,0.7016,2118335,0
1975-12-30,0.7016,0.7016,0.6934,0.6975,2871517,0
1975-12-31,0.6975,0.7016,0.6934,0.6975,2518464,0
1976-01-02,0.6975,0.7097,0.6975,0.7097,1835887,0
1976-01-05,0.7097,0.7301,0.7056,0.7301,2965664,0
1976-01-06,0.7301,0.7421,0.7301,0.7342,4895704,0
1976-01-07,0.7342,0.7464,0.7301,0.7342,6272622,0
1976-01-08,0.7342,0.7383,0.7301,0.7383,3554098,0
1976-01-09,0.7383,0.7544,0.7342,0.7504,3212810,0
1976-01-12,0.7504,0.7627,0.7421,0.7627,3530554,0
1976-01-13,0.7627,0.7666,0.7544,0.7587,8661633,0
1976-01-14,0.7587,0.7627,0.7504,0.7627,5566509,0
1976-01-15,0.7627,0.7666,0.7544,0.7544,3507023,0
1976-01-16,0.7544,0.7666,0.7544,0.7666,4013064,0
1976-01-19,0.7666,0.7789,0.7587,0.7748,4778015,0
1976-01-20,0.7748,0.7748,0.7587,0.7627,3624707,0
1976-01-21,0.7627,0.7666,0.7587,0.7587,5590049,0
1976-01-22,0.7587,0.7748,0.7587,0.771,3683545,0
1976-01-23,0.771,0.7954,0.7666,0.7871,5495901,0
1976-01-26,0.7913,0.8075,0.7913,0.7954,7649538,0
1976-01-27,0.7832,0.7832,0.771,0.771,6049017,0
1976-01-28,0.771,0.7748,0.7627,0.771,4095448,0
1976-01-29,0.771,0.7954,0.7666,0.7954,3977764,0
1976-01-30,0.7954,0.8075,0.7871,0.7871,6307928,0
1976-02-02,0.7871,0.7871,0.7748,0.7832,3554098,0
1976-02-03,0.7832,0.7871,0.7748,0.7832,5613583,0
1976-02-04,0.7832,0.7832,0.7748,0.7748,3424643,0
1976-02-05,0.7748,0.7748,0.7587,0.7587,4813326,0
1976-02-06,0.7587,0.771,0.7504,0.7587,5236994,0
1976-02-09,0.7587,0.7666,0.7504,0.7666,5189918,0
1976-02-10,0.7666,0.771,0.7587,0.7666,2918595,0
1976-02-11,0.7666,0.771,0.7587,0.7587,3530554,0
1976-02-12,0.7587,0.7627,0.7421,0.7464,2800911,0
1976-02-13,0.7464,0.7464,0.7342,0.7342,4024832,0
1976-02-17,0.7342,0.7421,0.7301,0.7301,5554741,0
1976-02-18,0.7301,0.7383,0.7262,0.7262,5154607,0
1976-02-19,0.7383,0.7504,0.7383,0.7504,6402076,0
1976-02-20,0.7504,0.771,0.7464,0.7587,8367420,0
1976-02-23,0.7587,0.7666,0.7544,0.7627,4154289,0
1976-02-24,0.7627,0.7666,0.7544,0.7544,5425289,0
1976-02-25,0.7544,0.7627,0.7383,0.7464,4872167,0
1976-02-26,0.7464,0.7464,0.7178,0.722,5860723,0
1976-02-27,0.722,0.7301,0.7097,0.7178,5036927,0
1976-03-01,0.722,0.7383,0.722,0.7383,3754156,0
1976-03-02,0.7383,0.7464,0.7342,0.7383,6049017,0
1976-03-03,0.7383,0.7544,0.7301,0.7421,8696938,0
1976-03-04,0.7421,0.7421,0.722,0.7262,2906824,0
1976-03-05,0.7262,0.7383,0.7178,0.7178,4766251,0
1976-03-08,0.722,0.7464,0.722,0.7464,4013064,0
1976-03-09,0.7464,0.7544,0.7342,0.7342,4836861,0
1976-03-10,0.7342,0.7421,0.7342,0.7383,2883291,0
1976-03-11,0.7383,0.7383,0.722,0.7342,4931014,0
1976-03-12,0.7342,0.7383,0.7262,0.7342,4601489,0
1976-03-15,0.7342,0.7342,0.7262,0.7262,2812679,0
1976-03-16,0.7262,0.7383,0.722,0.7342,3177503,0
1976-03-17,0.7342,0.7464,0.7342,0.7342,3930689,0
1976-03-18,0.7342,0.7342,0.7262,0.7301,4013064,0
1976-03-19,0.7301,0.7301,0.7262,0.7301,4931014,0
1976-03-22,0.7301,0.7342,0.7301,0.7342,4083674,0
1976-03-23,0.7342,0.7342,0.7262,0.7301,6660978,0
1976-03-24,0.7342,0.7504,0.7342,0.7464,4942778,0
1976-03-25,0.7464,0.7464,0.7383,0.7383,3730622,0
1976-03-26,0.7421,0.7504,0.7421,0.7504,2188944,0
1976-03-29,0.7504,0.7504,0.7421,0.7421,3236346,0
1976-03-30,0.7421,0.7464,0.7342,0.7342,2377241,0
1976-03-31,0.7383,0.7464,0.7383,0.7464,3624707,0
1976-04-01,0.7464,0.7464,0.7383,0.7383,4577954,0
1976-04-02,0.7383,0.7421,0.7262,0.7383,3718851,0
1976-04-05,0.7383,0.7421,0.7342,0.7383,2777376,0
1976-04-06,0.7383,0.7464,0.7383,0.7383,5236994,0
1976-04-07,0.7383,0.7383,0.722,0.722,5354678,0
1976-04-08,0.722,0.7262,0.7097,0.7138,6013714,0
1976-04-09,0.7138,0.7262,0.7138,0.7178,2977433,0
1976-04-12,0.7178,0.722,0.7138,0.7138,4142519,0
1976-04-13,0.7138,0.722,0.7097,0.722,5460595,0
1976-04-14,0.722,0.7262,0.7178,0.7178,2612615,0
1976-04-15,0.7178,0.722,0.7138,0.7178,1965342,0
1976-04-19,0.7178,0.722,0.7138,0.7178,3848308,0
1976-04-20,0.7178,0.7301,0.7178,0.7301,7449473,0
1976-04-21,0.7301,0.7544,0.7301,0.7504,5036927,0
1976-04-22,0.7504,0.7544,0.7421,0.7421,4213135,0
1976-04-23,0.7383,0.7383,0.722,0.722,6637445,0
1976-04-26,0.722,0.7262,0.722,0.722,4319047,0
1976-04-27,0.722,0.7262,0.7138,0.7178,3306953,0
1976-04-28,0.7178,0.7262,0.7056,0.7138,4507344,0
1976-04-29,0.7138,0.7178,0.7097,0.7097,2812679,0
1976-04-30,0.7097,0.7138,0.7016,0.7016,2777376,0
1976-05-03,0.7016,0.7056,0.6894,0.6975,4872167,0
1976-05-04,0.6975,0.7016,0.6934,0.7016,5331140,0
1976-05-05,0.7016,0.7016,0.6934,0.7016,3589400,0
1976-05-06,0.7016,0.7138,0.6975,0.7056,3565864,0
1976-05-07,0.7097,0.722,0.7097,0.722,3989532,0
1976-05-10,0.722,0.7301,0.7178,0.7178,5613583,0
1976-05-11,0.7178,0.722,0.7138,0.7138,4013064,0
1976-05-12,0.7138,0.7178,0.7016,0.7016,3860075,0
1976-05-13,0.7016,0.7097,0.6975,0.7056,2671460,0
1976-05-14,0.7056,0.7056,0.6894,0.6934,3589400,0
1976-05-17,0.6934,0.6975,0.6853,0.6894,3765927,0
1976-05-18,0.6894,0.6975,0.6894,0.6975,4978086,0
1976-05-19,0.6975,0.7016,0.6975,0.7016,2459625,0
1976-05-20,0.7016,0.7056,0.6934,0.6934,4648566,0
1976-05-21,0.6934,0.6975,0.6812,0.6812,3883612,0
1976-05-24,0.6812,0.6812,0.6772,0.6772,4389655,0
1976-05-25,0.6772,0.6853,0.6772,0.6812,6143169,0
1976-05-26,0.6812,0.6894,0.6812,0.6812,3824770,0
1976-05-27,0.6812,0.6812,0.6729,0.6812,6872818,0
1976-05-28,0.6812,0.6894,0.6812,0.6894,5001620,0
1976-06-01,0.6894,0.6894,0.6772,0.6853,2518464,0
1976-06-02,0.6853,0.6853,0.6729,0.6729,4601489,0
1976-06-03,0.6729,0.6729,0.669,0.669,7296486,0
1976-06-04,0.669,0.6729,0.6607,0.6607,3306953,0
1976-06-07,0.6607,0.6649,0.6607,0.6607,4895704,0
1976-06-08,0.6607,0.669,0.6607,0.6649,6507994,0
1976-06-09,0.6649,0.6729,0.6607,0.669,5072235,0
1976-06-10,0.669,0.6772,0.6607,0.6772,5990177,0
1976-06-11,0.6772,0.6853,0.6772,0.6853,7979060,0
1976-06-14,0.6894,0.6934,0.6894,0.6934,8426264,0
1976-06-15,0.6934,0.6934,0.6853,0.6934,5154607,0
1976-06-16,0.6934,0.6975,0.6894,0.6894,5919561,0
1976-06-17,0.6975,0.7056,0.6975,0.7016,6049017,0
1976-06-18,0.7016,0.7097,0.6975,0.6975,4872167,0
1976-06-21,0.6934,0.6934,0.6853,0.6934,5025162,0
1976-06-22,0.6934,0.6934,0.6853,0.6853,2836218,0
1976-06-23,0.6853,0.6894,0.6772,0.6812,3683545,0
1976-06-24,0.6812,0.6894,0.6772,0.6894,4577954,0
1976-06-25,0.6894,0.6975,0.6894,0.6934,2612615,0
1976-06-28,0.6934,0.6975,0.6894,0.6894,5036927,0
1976-06-29,0.6934,0.7097,0.6934,0.7056,5354678,0
1976-06-30,0.7097,0.722,0.7097,0.7138,4413195,0
1976-07-01,0.7138,0.7178,0.7056,0.7097,2389008,0
1976-07-02,0.7097,0.7097,0.7056,0.7097,3212810,0
1976-07-06,0.7097,0.7097,0.7056,0.7056,5131078,0
1976-07-07,0.7056,0.7097,0.7056,0.7097,2847985,0
1976-07-08,0.7097,0.7178,0.7097,0.7138,5260529,0
1976-07-09,0.7138,0.7342,0.7097,0.7342,3660012,0
1976-07-12,0.7383,0.7544,0.7383,0.7464,5590049,0
1976-07-13,0.7464,0.7504,0.7383,0.7383,4095448,0
1976-07-14,0.7383,0.7464,0.7383,0.7421,5884259,0
1976-07-15,0.7421,0.7464,0.7383,0.7421,2188944,0
1976-07-16,0.7383,0.7383,0.7301,0.7342,2577310,0
1976-07-19,0.7342,0.7383,0.7262,0.7262,3177503,0
1976-07-20,0.7262,0.7262,0.7097,0.7178,2542001,0
1976-07-21,0.7178,0.722,0.7138,0.7178,3177503,0
1976-07-22,0.7178,0.7178,0.7138,0.7178,3695314,0
1976-07-23,0.7178,0.7301,0.7178,0.7262,3695314,0
1976-07-26,0.7301,0.7342,0.7301,0.7342,3730622,0
1976-07-27,0.7342,0.7383,0.7342,0.7342,3036280,0
1976-07-28,0.7342,0.7342,0.7301,0.7342,3730622,0
1976-07-29,0.7342,0.7383,0.7342,0.7383,2847985,0
1976-07-30,0.7383,0.7383,0.7342,0.7383,2847985,0
1976-08-02,0.7383,0.7421,0.7342,0.7383,1871196,0
1976-08-03,0.7383,0.7504,0.7383,0.7504,4154289,0
1976-08-04,0.7504,0.7544,0.7464,0.7544,5531205,0
1976-08-05,0.7504,0.7504,0.7421,0.7421,3789466,0
1976-08-06,0.7421,0.7421,0.7383,0.7383,2165408,0
1976-08-09,0.7383,0.7421,0.7262,0.7262,3177503,0
1976-08-10,0.7301,0.7342,0.7301,0.7342,2377241,0
1976-08-11,0.7342,0.7421,0.7342,0.7383,5001620,0
1976-08-12,0.7383,0.7383,0.7342,0.7383,3895381,0
1976-08-13,0.7383,0.7464,0.7383,0.7464,3401100,0
1976-08-16,0.7464,0.7464,0.7383,0.7464,5519438,0
1976-08-17,0.7464,0.7464,0.7421,0.7464,4436733,0
1976-08-18,0.7464,0.7504,0.7464,0.7464,4542650,0
1976-08-19,0.7464,0.7504,0.7421,0.7464,3695314,0
1976-08-20,0.7464,0.7464,0.7383,0.7421,3271655,0
1976-08-23,0.7342,0.7342,0.7262,0.7301,6672751,0
1976-08-24,0.7262,0.7262,0.7138,0.7178,3718851,0
1976-08-25,0.7178,0.7301,0.7097,0.7262,4213135,0
1976-08-26,0.7262,0.7262,0.7178,0.722,3471713,0
1976-08-27,0.722,0.722,0.7138,0.7178,1412221,0
1976-08-30,0.7178,0.722,0.7178,0.722,2742068,0
1976-08-31,0.722,0.7342,0.722,0.7342,4154289,0
1976-09-01,0.7342,0.7421,0.7342,0.7421,2389008,0
1976-09-02,0.7421,0.7464,0.7383,0.7383,3295188,0
1976-09-03,0.7383,0.7421,0.7383,0.7421,2389008,0
1976-09-07,0.7421,0.7504,0.7421,0.7504,2753833,0
1976-09-08,0.7504,0.7544,0.7504,0.7504,4354356,0
1976-09-09,0.7504,0.7504,0.7383,0.7383,2871517,0
1976-09-10,0.7342,0.7342,0.722,0.7342,3789466,0
1976-09-13,0.7342,0.7342,0.7262,0.7301,2671460,0
1976-09-14,0.7301,0.7301,0.722,0.7262,2671460,0
1976-09-15,0.7262,0.7262,0.7262,0.7262,2447855,0
1976-09-16,0.7262,0.7342,0.7262,0.7342,2577310,0
1976-09-17,0.7383,0.7504,0.7383,0.7504,3718851,0
1976-09-20,0.7504,0.7504,0.7421,0.7421,3177503,0
1976-09-21,0.7421,0.7504,0.7383,0.7421,4413195,0
1976-09-22,0.7464,0.7627,0.7464,0.7587,6143169,0
1976-09-23,0.7587,0.7587,0.7421,0.7464,6331464,0
1976-09-24,0.7421,0.7421,0.7342,0.7383,4224901,0
1976-09-27,0.7383,0.7421,0.7383,0.7421,1612286,0
1976-09-28,0.7421,0.7421,0.7262,0.7342,3271655,0
1976-09-29,0.7342,0.7342,0.7262,0.7262,2247786,0
1976-09-30,0.7262,0.7301,0.7262,0.7301,2777376,0
1976-10-01,0.7301,0.7301,0.722,0.722,6413840,0
1976-10-04,0.722,0.722,0.7138,0.7178,5978404,0
1976-10-05,0.7178,0.7178,0.7097,0.7178,2871517,0
1976-10-06,0.7178,0.7262,0.7178,0.722,3130429,0
1976-10-07,0.722,0.7262,0.7178,0.7262,4507344,0
1976-10-08,0.7262,0.7342,0.7262,0.7262,3601169,0
1976-10-11,0.7262,0.7262,0.7178,0.7262,3000974,0
1976-10-12,0.722,0.722,0.7097,0.7138,2965664,0
1976-10-13,0.7097,0.7097,0.7056,0.7097,9838482,0
1976-10-14,0.7097,0.7097,0.6812,0.6812,5154607,0
1976-10-15,0.6812,0.6853,0.6772,0.6812,8732243,0
1976-10-18,0.6812,0.6934,0.6812,0.6934,4213135,0
1976-10-19,0.6934,0.6934,0.6894,0.6934,3306953,0
1976-10-20,0.6934,0.6934,0.6853,0.6934,3236346,0
1976-10-21,0.6934,0.6975,0.6853,0.6853,2412546,0
1976-10-22,0.6853,0.6853,0.669,0.6853,3789466,0
1976-10-25,0.6853,0.6853,0.6729,0.6812,3471713,0
1976-10-26,0.6812,0.6894,0.6812,0.6894,4177823,0
1976-10-27,0.6934,0.6975,0.6934,0.6975,4118981,0
1976-10-28,0.6975,0.7016,0.6934,0.6934,2800911,0
1976-10-29,0.6934,0.6975,0.6894,0.6975,2906824,0
1976-11-01,0.6975,0.7097,0.6975,0.6975,2447855,0
1976-11-03,0.6975,0.6975,0.6894,0.6934,5072235,0
1976-11-04,0.6934,0.6975,0.6894,0.6894,2883291,0
1976-11-05,0.6894,0.6894,0.6567,0.6607,12745310,0
1976-11-08,0.6607,0.6607,0.6486,0.6567,7649538,0
1976-11-09,0.6567,0.6607,0.6527,0.6567,6802210,0
1976-11-10,0.6567,0.6607,0.6486,0.6486,6307928,0
1976-11-11,0.6486,0.6607,0.6486,0.6607,2683224,0
1976-11-12,0.6607,0.6607,0.6486,0.6527,4118981,0
1976-11-15,0.6527,0.6649,0.6527,0.6649,3860075,0
1976-11-16,0.6649,0.6729,0.6607,0.6607,3801235,0
1976-11-17,0.6607,0.6729,0.6607,0.669,4154289,0
1976-11-18,0.669,0.6772,0.669,0.6729,4177823,0
1976-11-19,0.6729,0.6812,0.669,0.669,4189592,0
1976-11-22,0.6729,0.6853,0.6729,0.6812,4542650,0
1976-11-23,0.6812,0.6812,0.6729,0.6772,4024832,0
1976-11-24,0.6772,0.6894,0.669,0.6894,5331140,0
1976-11-26,0.6894,0.6934,0.6853,0.6934,3589400,0
1976-11-29,0.6934,0.6934,0.6772,0.6772,1541676,0
1976-11-30,0.6772,0.6772,0.669,0.6729,2777376,0
1976-12-01,0.6729,0.6772,0.669,0.669,3071584,0
1976-12-02,0.669,0.6729,0.669,0.669,2847985,0
1976-12-03,0.669,0.6729,0.6649,0.6649,5719499,0
1976-12-06,0.6649,0.669,0.6567,0.6567,4283745,0
1976-12-07,0.6567,0.6649,0.6527,0.6527,5036927,0
1976-12-08,0.6527,0.6607,0.6486,0.6607,8167355,0
1976-12-09,0.6607,0.6649,0.6527,0.6527,8532178,0
1976-12-10,0.6527,0.6567,0.6444,0.6444,10956497,0
1976-12-13,0.6444,0.6486,0.6364,0.6444,4118981,0
1976-12-14,0.6444,0.6527,0.6444,0.6527,6566832,0
1976-12-15,0.6527,0.6527,0.6404,0.6404,8885234,0
1976-12-16,0.6404,0.6444,0.6404,0.6404,6955199,0
1976-12-17,0.6404,0.6486,0.6364,0.6364,5331140,0
1976-12-20,0.6364,0.6404,0.624,0.624,12415790,0
1976-12-21,0.624,0.6364,0.624,0.6364,9603114,0
1976-12-22,0.6444,0.6607,0.6444,0.6567,10827043,0
1976-12-23,0.6567,0.669,0.6567,0.6607,6531527,0
1976-12-27,0.6607,0.669,0.6607,0.6649,7555395,0
1976-12-28,0.669,0.6772,0.669,0.6729,4813326,0
1976-12-29,0.6729,0.6729,0.6649,0.6649,5189918,0
1976-12-30,0.669,0.6729,0.669,0.669,3295188,0
1976-12-31,0.669,0.6729,0.6649,0.6729,2918595,0
1977-01-03,0.6649,0.6729,0.6649,0.669,3683545,0
1977-01-04,0.6649,0.6649,0.6527,0.6607,3530554,0
1977-01-05,0.6607,0.6607,0.6486,0.6486,5025162,0
1977-01-06,0.6486,0.6567,0.6486,0.6567,3977764,0
1977-01-07,0.6567,0.6567,0.6486,0.6527,4507344,0
1977-01-10,0.6527,0.6527,0.6527,0.6527,3000974,0
1977-01-11,0.6527,0.6527,0.6404,0.6444,6825737,0
1977-01-12,0.6444,0.6444,0.6364,0.6404,4683874,0
1977-01-13,0.6444,0.6527,0.6444,0.6486,5590049,0
1977-01-14,0.6486,0.6486,0.6404,0.6404,5648889,0
1977-01-17,0.6404,0.6404,0.6322,0.6364,4683874,0
1977-01-18,0.6364,0.6404,0.6282,0.6322,6213778,0
1977-01-19,0.6322,0.6404,0.6282,0.6364,4154289,0
1977-01-20,0.6364,0.6444,0.6322,0.6322,4389655,0
1977-01-21,0.6364,0.6486,0.6364,0.6486,5095771,0
1977-01-24,0.6486,0.6486,0.6404,0.6444,5225221,0
1977-01-25,0.6444,0.6444,0.6404,0.6444,5684198,0
1977-01-26,0.6444,0.6444,0.6322,0.6364,5095771,0
1977-01-27,0.6364,0.6364,0.6322,0.6364,4707411,0
1977-01-28,0.6364,0.6364,0.6282,0.6322,6143169,0
1977-01-31,0.6322,0.6364,0.6282,0.6364,4872167,0
1977-02-01,0.6364,0.6364,0.6282,0.6322,4978086,0
1977-02-02,0.6322,0.6364,0.6282,0.6322,5684198,0
1977-02-03,0.6322,0.6364,0.6322,0.6322,9085296,0
1977-02-04,0.6322,0.6404,0.6282,0.6322,6072555,0
1977-02-07,0.6404,0.6486,0.6404,0.6444,4931014,0
1977-02-08,0.6444,0.6486,0.6322,0.6404,7225876,0
1977-02-09,0.6404,0.6444,0.6364,0.6404,7778997,0
1977-02-10,0.6404,0.6444,0.6364,0.6404,3695314,0
1977-02-11,0.6404,0.6444,0.6364,0.6404,5025162,0
1977-02-14,0.6404,0.6527,0.6364,0.6527,5354678,0
1977-02-15,0.6527,0.6527,0.6486,0.6527,4354356,0
1977-02-16,0.6527,0.6607,0.6486,0.6607,6955199,0
1977-02-17,0.6607,0.6607,0.6527,0.6567,5260529,0
1977-02-18,0.6567,0.6567,0.6527,0.6567,8343881,0
1977-02-22,0.6567,0.6607,0.6567,0.6607,3883612,0
1977-02-23,0.6607,0.6649,0.6527,0.6527,3624707,0
1977-02-24,0.6486,0.6486,0.6444,0.6486,3695314,0
1977-02-25,0.6486,0.6486,0.6444,0.6486,3954222,0
1977-02-28,0.6486,0.6527,0.6444,0.6527,5590049,0
1977-03-01,0.6527,0.6729,0.6527,0.6729,8332116,0
1977-03-02,0.6729,0.6812,0.6729,0.6812,7555395,0
1977-03-03,0.6812,0.6812,0.6772,0.6812,12298105,0
1977-03-04,0.6812,0.6812,0.6527,0.6527,13828016,0
1977-03-07,0.6527,0.6567,0.6364,0.6444,18017606,0
1977-03-08,0.6444,0.6567,0.6444,0.6444,10568134,0
1977-03-09,0.6444,0.6444,0.62,0.62,18052913,0
1977-03-10,0.624,0.6486,0.624,0.6444,21406942,0
1977-03-11,0.6486,0.6567,0.6486,0.6527,5295835,0
1977-03-14,0.6527,0.6607,0.6486,0.6607,6472683,0
1977-03-15,0.6607,0.6649,0.6567,0.6607,5401748,0
1977-03-16,0.6607,0.6649,0.6607,0.6649,4778015,0
1977-03-17,0.6649,0.6649,0.6607,0.6649,6202011,0
1977-03-18,0.6649,0.6649,0.6607,0.6607,4177823,0
1977-03-21,0.6607,0.6649,0.6607,0.6649,3271655,0
1977-03-22,0.6649,0.6649,0.6607,0.6607,2447855,0
1977-03-23,0.6607,0.6649,0.6607,0.6607,4931014,0
1977-03-24,0.6607,0.6607,0.6567,0.6567,3754156,0
1977-03-25,0.6567,0.6607,0.6567,0.6607,1965342,0
1977-03-28,0.6607,0.6607,0.6567,0.6607,5154607,0
1977-03-29,0.6607,0.6607,0.6567,0.6607,1988880,0
1977-03-30,0.6607,0.6607,0.6486,0.6486,7814297,0
1977-03-31,0.6486,0.6567,0.6486,0.6527,2330166,0
1977-04-01,0.6527,0.6567,0.6527,0.6567,5590049,0
1977-04-04,0.6567,0.6607,0.6486,0.6486,4083674,0
1977-04-05,0.6486,0.6527,0.6444,0.6486,3142199,0
1977-04-06,0.6486,0.6527,0.6444,0.6444,2847985,0
1977-04-07,0.6444,0.6486,0.6444,0.6444,5919561,0
1977-04-11,0.6444,0.6527,0.6444,0.6527,5189918,0
1977-04-12,0.6527,0.6607,0.6486,0.6607,4836861,0
1977-04-13,0.6607,0.669,0.6567,0.669,5590049,0
1977-04-14,0.669,0.6772,0.6649,0.6729,9567807,0
1977-04-15,0.6729,0.6772,0.6729,0.6729,5295835,0
1977-04-18,0.6729,0.6772,0.669,0.6729,3589400,0
1977-04-19,0.6729,0.6729,0.6649,0.669,4024832,0
1977-04-20,0.669,0.669,0.6607,0.6649,7002272,0
1977-04-21,0.6649,0.669,0.6567,0.6567,4801557,0
1977-04-22,0.6567,0.6607,0.6444,0.6444,7425937,0
1977-04-25,0.6444,0.6444,0.62,0.62,11144790,0
1977-04-26,0.62,0.6322,0.62,0.62,11156558,0
1977-04-27,0.62,0.6282,0.6117,0.62,10815272,0
1977-04-28,0.62,0.6364,0.62,0.6322,6919892,0
1977-04-29,0.6322,0.6364,0.624,0.6282,5743040,0
1977-05-02,0.6282,0.6322,0.624,0.6282,3201041,0
1977-05-03,0.6322,0.6444,0.6322,0.6404,7355329,0
1977-05-04,0.6404,0.6444,0.6364,0.6404,6919892,0
1977-05-05,0.6404,0.6486,0.6404,0.6444,4472040,0
1977-05-06,0.6444,0.6444,0.6322,0.6322,7708382,0
1977-05-09,0.6322,0.6322,0.624,0.6282,10426910,0
1977-05-10,0.6282,0.6364,0.6282,0.6282,6708054,0
1977-05-11,0.6282,0.6282,0.62,0.62,5331140,0
1977-05-12,0.62,0.624,0.62,0.62,8732243,0
1977-05-13,0.62,0.624,0.62,0.624,6437380,0
1977-05-16,0.624,0.6322,0.624,0.624,3048049,0
1977-05-17,0.624,0.6404,0.624,0.6364,4730947,0
1977-05-18,0.6364,0.6404,0.6322,0.6322,8508644,0
1977-05-19,0.6322,0.6364,0.6282,0.6282,6178477,0
1977-05-20,0.6282,0.6364,0.624,0.6364,11215402,0
1977-05-23,0.6364,0.6364,0.6282,0.6282,6449151,0
1977-05-24,0.6282,0.6282,0.624,0.6282,3683545,0
1977-05-25,0.6282,0.6322,0.62,0.62,9873792,0
1977-05-26,0.62,0.62,0.6117,0.6159,9226519,0
1977-05-27,0.6159,0.6159,0.6117,0.6159,3201041,0
1977-05-31,0.6159,0.6159,0.6077,0.6117,3306953,0
1977-06-01,0.6364,0.6364,0.6117,0.6322,5454713,0
1977-06-02,0.6322,0.6322,0.62,0.624,3595285,0
1977-06-03,0.624,0.6364,0.624,0.6322,4219011,0
1977-06-06,0.6322,0.6444,0.6282,0.6404,4219011,0
1977-06-07,0.6404,0.6444,0.62,0.6282,10609322,0
1977-06-08,0.6282,0.6404,0.6282,0.6364,6584492,0
1977-06-09,0.6364,0.6404,0.6322,0.6404,3036280,0
1977-06-10,0.6364,0.6364,0.6322,0.6322,2489039,0
1977-06-13,0.6322,0.6364,0.624,0.624,5395869,0
1977-06-14,0.624,0.6364,0.624,0.6282,4572068,0
1977-06-15,0.6282,0.6322,0.624,0.6282,5519438,0
1977-06-16,0.6282,0.6322,0.624,0.6282,5066352,0
1977-06-17,0.6282,0.6322,0.624,0.6322,4219011,0
1977-06-20,0.6282,0.6282,0.62,0.624,4819206,0
1977-06-21,0.624,0.6364,0.624,0.6322,3548210,0
1977-06-22,0.6322,0.6364,0.6282,0.6364,4642682,0
1977-06-23,0.6364,0.6364,0.6322,0.6364,2547884,0
1977-06-24,0.6364,0.6486,0.6322,0.6444,4677990,0
1977-06-27,0.6444,0.6486,0.6404,0.6444,4118981,0
1977-06-28,0.6444,0.6486,0.6404,0.6404,2700876,0
1977-06-29,0.6404,0.6404,0.6282,0.6322,5884259,0
1977-06-30,0.6322,0.6364,0.624,0.6322,4907469,0
1977-07-01,0.6322,0.6364,0.6282,0.6282,2536114,0
1977-07-05,0.6282,0.6364,0.6282,0.6364,2518464,0
1977-07-06,0.6364,0.6364,0.6322,0.6364,1694667,0
1977-07-07,0.6364,0.6444,0.6364,0.6444,2030070,0
1977-07-08,0.6486,0.6527,0.6486,0.6486,1735860,0
1977-07-11,0.6486,0.6486,0.6404,0.6444,1924153,0
1977-07-12,0.6444,0.6444,0.6404,0.6444,2436085,0
1977-07-13,0.6444,0.6486,0.6404,0.6486,1847655,0
1977-07-15,0.6567,0.6729,0.6567,0.6729,3689432,0
1977-07-18,0.6729,0.6772,0.669,0.6772,4789783,0
1977-07-19,0.6772,0.6934,0.669,0.6894,4866282,0
1977-07-20,0.6894,0.6934,0.6772,0.6812,3459943,0
1977-07-21,0.6812,0.6812,0.669,0.6729,2500813,0
1977-07-22,0.6772,0.6853,0.6772,0.6812,2236019,0
1977-07-25,0.6812,0.6812,0.669,0.6729,2159526,0
1977-07-26,0.6729,0.6772,0.669,0.6729,1988880,0
1977-07-27,0.6729,0.6729,0.669,0.6729,1388685,0
1977-07-28,0.6649,0.6649,0.6567,0.6607,2030070,0
1977-07-29,0.6607,0.669,0.6527,0.6649,2353702,0
1977-08-01,0.6649,0.6729,0.6567,0.669,2365472,0
1977-08-02,0.669,0.669,0.6567,0.6607,2271321,0
1977-08-03,0.6607,0.6649,0.6567,0.6607,1371031,0
1977-08-04,0.6607,0.6649,0.6607,0.6607,4430847,0
1977-08-05,0.6607,0.6607,0.6527,0.6567,2041843,0
1977-08-08,0.6567,0.6607,0.6486,0.6527,1818238,0
1977-08-09,0.6527,0.6607,0.6486,0.6567,1341607,0
1977-08-10,0.6567,0.6607,0.6527,0.6567,2512580,0
1977-08-11,0.6567,0.6607,0.6527,0.6567,2618494,0
1977-08-12,0.6567,0.6567,0.6486,0.6567,1288652,0
1977-08-15,0.6567,0.6607,0.6486,0.6607,2088915,0
1977-08-16,0.6607,0.6607,0.6567,0.6607,3665892,0
1977-08-17,0.6607,0.6649,0.6567,0.6607,1400454,0
1977-08-18,0.6607,0.6853,0.6607,0.6729,4754485,0
1977-08-19,0.6729,0.6812,0.669,0.6772,1924153,0
1977-08-22,0.6772,0.6812,0.669,0.6812,3165735,0
1977-08-23,0.6812,0.6853,0.6772,0.6812,2618494,0
1977-08-24,0.6812,0.6853,0.6772,0.6772,3153964,0
1977-08-25,0.6772,0.6772,0.6607,0.6649,1777040,0
1977-08-26,0.6649,0.669,0.6567,0.6649,1841769,0
1977-08-29,0.669,0.6812,0.669,0.6772,1506369,0
1977-08-30,0.6772,0.6812,0.6772,0.6772,2824444,0
1977-08-31,0.6772,0.6772,0.6649,0.6772,2383129,0
1977-09-01,0.6772,0.6812,0.6729,0.6772,1488721,0
1977-09-02,0.6772,0.6812,0.6729,0.6772,3124538,0
1977-09-06,0.6772,0.6812,0.6729,0.6772,1894728,0
1977-09-07,0.6772,0.6812,0.6772,0.6812,1847655,0
1977-09-08,0.6812,0.6812,0.669,0.669,1841769,0
1977-09-09,0.669,0.6772,0.669,0.6772,1841769,0
1977-09-12,0.6772,0.6772,0.669,0.6729,3036280,0
1977-09-13,0.6729,0.6772,0.669,0.6772,3171617,0
1977-09-14,0.6772,0.6853,0.6772,0.6812,8043785,0
1977-09-15,0.6812,0.6894,0.6812,0.6853,3518788,0
1977-09-16,0.6853,0.6853,0.6812,0.6853,2594962,0
1977-09-19,0.6812,0.6812,0.669,0.6772,2071262,0
1977-09-20,0.6772,0.6772,0.6607,0.669,3236346,0
1977-09-21,0.669,0.6729,0.6607,0.669,2224252,0
1977-09-22,0.669,0.669,0.6649,0.669,3760045,0
1977-09-23,0.669,0.6729,0.669,0.6729,2536114,0
1977-09-26,0.6729,0.6772,0.669,0.6772,2188944,0
1977-09-27,0.6772,0.6772,0.6729,0.6772,1777040,0
1977-09-28,0.6772,0.6812,0.6772,0.6772,3854189,0
1977-09-29,0.6772,0.6812,0.6729,0.6772,2400779,0
1977-09-30,0.6772,0.6812,0.6729,0.6729,2012417,0
1977-10-03,0.6772,0.6812,0.6772,0.6812,4136634,0
1977-10-04,0.6812,0.6853,0.6649,0.6649,4154289,0
1977-10-05,0.6649,0.6729,0.6607,0.669,4460270,0
1977-10-06,0.669,0.6772,0.6649,0.6772,3365794,0
1977-10-07,0.6772,0.6772,0.6729,0.6772,1665250,0
1977-10-10,0.6772,0.6812,0.669,0.6729,1212158,0
1977-10-11,0.6729,0.6812,0.669,0.6812,2812679,0
1977-10-12,0.669,0.669,0.6486,0.6527,2647918,0
1977-10-13,0.6527,0.6607,0.6486,0.6527,2218370,0
1977-10-14,0.6527,0.669,0.6527,0.6527,4760364,0
1977-10-17,0.6527,0.6567,0.6486,0.6567,1794700,0
1977-10-18,0.6567,0.6567,0.6486,0.6527,1212158,0
1977-10-19,0.6527,0.6527,0.6322,0.6364,4130753,0
1977-10-20,0.6364,0.6404,0.6282,0.6364,2694993,0
1977-10-21,0.6364,0.6444,0.6364,0.6404,1959455,0
1977-10-24,0.6404,0.6444,0.6364,0.6364,1847655,0
1977-10-25,0.6364,0.6364,0.624,0.6322,4277857,0
1977-10-26,0.6322,0.6486,0.6322,0.6444,4201363,0
1977-10-27,0.6486,0.6567,0.6486,0.6527,6060785,0
1977-10-28,0.6527,0.6527,0.6444,0.6444,4348469,0
1977-10-31,0.6444,0.6444,0.6322,0.6364,2989205,0
1977-11-01,0.6364,0.6364,0.6282,0.6282,2953901,0
1977-11-02,0.6282,0.6282,0.6037,0.6037,9561922,0
1977-11-03,0.6037,0.6159,0.6037,0.6159,3777698,0
1977-11-04,0.6159,0.624,0.6117,0.62,4460270,0
1977-11-07,0.624,0.6364,0.624,0.6322,4236664,0
1977-11-08,0.6322,0.6404,0.6322,0.6364,9403047,0
1977-11-09,0.6364,0.6527,0.6322,0.6527,5372329,0
1977-11-10,0.6527,0.6607,0.6444,0.6607,7702497,0
1977-11-11,0.669,0.6772,0.669,0.669,4424964,0
1977-11-14,0.669,0.669,0.6607,0.6607,4130753,0
1977-11-15,0.6607,0.6607,0.6486,0.6567,4342586,0
1977-11-16,0.6567,0.6607,0.6527,0.6567,3583515,0
1977-11-17,0.6527,0.6527,0.6444,0.6444,4548533,0
1977-11-18,0.6486,0.6567,0.6486,0.6567,4148402,0
1977-11-21,0.6567,0.6607,0.6527,0.6527,5013388,0
1977-11-22,0.6527,0.6607,0.6527,0.6567,5848960,0
1977-11-23,0.6567,0.6567,0.6527,0.6567,3989532,0
1977-11-25,0.6567,0.6567,0.6486,0.6567,3689432,0
1977-11-28,0.6567,0.6567,0.6486,0.6486,3289303,0
1977-11-29,0.6486,0.6486,0.6404,0.6444,1830004,0
1977-11-30,0.6444,0.6486,0.6404,0.6444,2518464,0
1977-12-01,0.6444,0.6486,0.6404,0.6404,3201041,0
1977-12-02,0.6404,0.6444,0.6364,0.6364,3024513,0
1977-12-05,0.6364,0.6364,0.6282,0.6282,3348146,0
1977-12-06,0.6282,0.6282,0.62,0.624,4642682,0
1977-12-07,0.624,0.6282,0.62,0.624,4301396,0
1977-12-08,0.624,0.6282,0.62,0.6282,7455357,0
1977-12-09,0.6282,0.6404,0.6282,0.6322,2177176,0
1977-12-12,0.6322,0.6322,0.624,0.6322,2077147,0
1977-12-13,0.6322,0.6322,0.624,0.6322,3024513,0
1977-12-14,0.6322,0.6322,0.624,0.6322,2594962,0
1977-12-15,0.6322,0.6404,0.6282,0.6282,5331140,0
1977-12-16,0.6282,0.6364,0.624,0.6322,1959455,0
1977-12-19,0.6322,0.6364,0.6282,0.6282,2447855,0
1977-12-20,0.624,0.624,0.62,0.624,3689432,0
1977-12-21,0.624,0.624,0.62,0.62,3660012,0
1977-12-22,0.62,0.6322,0.62,0.62,3465831,0
1977-12-23,0.624,0.6322,0.624,0.624,3253993,0
1977-12-27,0.624,0.6322,0.624,0.6282,2088915,0
1977-12-28,0.6282,0.6282,0.624,0.624,2024185,0
1977-12-29,0.624,0.6282,0.624,0.6282,5331140,0
1977-12-30,0.6282,0.6364,0.6282,0.6322,2547884,0
1978-01-03,0.6282,0.6282,0.62,0.62,2677338,0
1978-01-04,0.62,0.6282,0.62,0.624,2906824,0
1978-01-05,0.624,0.6404,0.62,0.62,2124217,0
1978-01-06,0.62,0.62,0.6117,0.62,2236019,0
1978-01-09,0.6159,0.6159,0.6037,0.6117,4236664,0
1978-01-10,0.6117,0.62,0.6117,0.6159,1930035,0
1978-01-11,0.6159,0.6159,0.6037,0.6077,3760045,0
1978-01-12,0.6077,0.6117,0.5995,0.5995,4254321,0
1978-01-13,0.5995,0.6037,0.5995,0.6037,2547884,0
1978-01-16,0.6037,0.6117,0.5995,0.6117,3101005,0
1978-01-17,0.6117,0.6117,0.6037,0.6117,3265764,0
1978-01-18,0.6117,0.62,0.6117,0.62,3477601,0
1978-01-19,0.62,0.6282,0.6159,0.624,1912384,0
1978-01-20,0.624,0.624,0.6159,0.62,1712319,0
1978-01-23,0.62,0.62,0.6117,0.6117,2677338,0
1978-01-24,0.6117,0.6117,0.6037,0.6037,3542329,0
1978-01-25,0.6037,0.6077,0.6037,0.6037,2012417,0
1978-01-26,0.6037,0.6117,0.5995,0.5995,2577310,0
1978-01-27,0.5995,0.6037,0.5955,0.5995,3165735,0
1978-01-30,0.5995,0.6159,0.5995,0.6117,6131397,0
1978-01-31,0.6117,0.62,0.6037,0.6077,6001944,0
1978-02-01,0.6077,0.6159,0.6037,0.6117,6949314,0
1978-02-02,0.6117,0.62,0.6117,0.62,4954548,0
1978-02-03,0.62,0.624,0.6159,0.62,3813000,0
1978-02-06,0.62,0.6282,0.6159,0.624,1206272,0
1978-02-07,0.624,0.6322,0.624,0.6282,3236346,0
1978-02-08,0.6282,0.6322,0.6282,0.6322,3860075,0
1978-02-09,0.6322,0.6322,0.624,0.6282,1894728,0
1978-02-10,0.6282,0.6282,0.62,0.62,4948666,0
1978-02-13,0.62,0.624,0.62,0.624,1376917,0
1978-02-14,0.624,0.624,0.6159,0.62,4560305,0
1978-02-15,0.62,0.62,0.6117,0.62,3236346,0
1978-02-16,0.6159,0.6159,0.6117,0.6159,3512906,0
1978-02-17,0.6159,0.6159,0.6117,0.6117,2471391,0
1978-02-21,0.6117,0.6159,0.6077,0.6077,4383768,0
1978-02-22,0.6077,0.6117,0.6037,0.6117,5784228,0
1978-02-23,0.6117,0.6117,0.6037,0.6117,3206925,0
1978-02-24,0.6117,0.6159,0.6117,0.6159,3153964,0
1978-02-27,0.6159,0.6159,0.6117,0.6117,1900618,0
1978-02-28,0.6117,0.6117,0.6037,0.6117,3889492,0
1978-03-01,0.6117,0.62,0.6037,0.62,2465503,0
1978-03-02,0.62,0.6282,0.62,0.62,3777698,0
1978-03-03,0.624,0.6282,0.624,0.6282,3201041,0
1978-03-06,0.6282,0.6282,0.62,0.624,2106560,0
1978-03-07,0.624,0.624,0.62,0.624,1812351,0
1978-03-08,0.624,0.6282,0.624,0.6282,3348146,0
1978-03-09,0.6282,0.6364,0.624,0.6322,3189271,0
1978-03-10,0.6322,0.6364,0.624,0.6364,3459943,0
1978-03-13,0.6364,0.6404,0.6364,0.6364,3201041,0
1978-03-14,0.6364,0.6404,0.6364,0.6404,2453736,0
1978-03-15,0.6404,0.6444,0.6404,0.6404,3577629,0
1978-03-16,0.6404,0.6527,0.6404,0.6486,3153964,0
1978-03-17,0.6486,0.6607,0.6486,0.6607,4213135,0
1978-03-20,0.6649,0.6729,0.6649,0.669,4642682,0
1978-03-21,0.6607,0.6607,0.6404,0.6444,4395542,0
1978-03-22,0.6444,0.6486,0.6404,0.6404,3118661,0
1978-03-23,0.6404,0.6444,0.6282,0.6404,4395542,0
1978-03-27,0.6404,0.6404,0.6322,0.6404,3648239,0
1978-03-28,0.6404,0.6486,0.6364,0.6486,1812351,0
1978-03-29,0.6486,0.6486,0.6404,0.6486,4901592,0
1978-03-30,0.6444,0.6444,0.6404,0.6444,4236664,0
1978-03-31,0.6444,0.6444,0.6404,0.6444,2765603,0
1978-04-03,0.6444,0.6444,0.6364,0.6404,1341607,0
1978-04-04,0.6404,0.6444,0.6364,0.6404,3512906,0
1978-04-05,0.6404,0.6527,0.6404,0.6527,2730301,0
1978-04-06,0.6527,0.6527,0.6404,0.6486,2547884,0
1978-04-07,0.6527,0.6607,0.6527,0.6607,6337348,0
1978-04-10,0.6607,0.6649,0.6567,0.6649,3071584,0
1978-04-11,0.6649,0.6729,0.6607,0.6649,2906824,0
1978-04-12,0.6649,0.669,0.6649,0.669,7255295,0
1978-04-13,0.669,0.6729,0.669,0.6729,3771811,0
1978-04-14,0.6812,0.6934,0.6812,0.6894,10138582,0
1978-04-17,0.6975,0.7178,0.6975,0.7016,11933281,0
1978-04-18,0.6934,0.6934,0.6853,0.6894,4742717,0
1978-04-19,0.6894,0.6934,0.6853,0.6934,3789466,0
1978-04-20,0.6934,0.7056,0.6894,0.6975,4801557,0
1978-04-21,0.6975,0.7056,0.6853,0.6853,6078444,0
1978-04-24,0.6853,0.7016,0.6853,0.7016,4036602,0
1978-04-25,0.7138,0.722,0.7138,0.7138,13663254,0
1978-04-26,0.7138,0.722,0.7097,0.7178,5490017,0
1978-04-27,0.7178,0.722,0.7138,0.7178,5960755,0
1978-04-28,0.7178,0.722,0.7138,0.7178,4866282,0
1978-05-01,0.7178,0.722,0.7178,0.722,4754485,0
1978-05-02,0.722,0.722,0.7056,0.7056,9067646,0
1978-05-03,0.7056,0.7056,0.6894,0.6894,7408286,0
1978-05-04,0.6894,0.7097,0.6729,0.7097,9055878,0
1978-05-05,0.7097,0.7178,0.6975,0.7056,5278183,0
1978-05-08,0.7056,0.7138,0.7016,0.7016,3253993,0
1978-05-09,0.7016,0.7056,0.6934,0.6934,6043135,0
1978-05-10,0.6934,0.7016,0.6934,0.6934,3383445,0
1978-05-11,0.6934,0.7178,0.6812,0.7178,7261176,0
1978-05-12,0.7178,0.722,0.7097,0.7178,6713946,0
1978-05-15,0.7178,0.722,0.7178,0.722,2336051,0
1978-05-16,0.722,0.7421,0.722,0.7421,8714587,0
1978-05-17,0.7421,0.7504,0.7342,0.7504,8944079,0
1978-05-18,0.7504,0.7504,0.7342,0.7464,9002916,0
1978-05-19,0.7464,0.7464,0.7383,0.7421,6831628,0
1978-05-22,0.7421,0.7504,0.7383,0.7464,3677661,0
1978-05-23,0.7464,0.7504,0.7464,0.7504,3518788,0
1978-05-24,0.7421,0.7421,0.7342,0.7383,5601818,0
1978-05-25,0.7383,0.7464,0.7342,0.7342,5389983,0
1978-05-26,0.7301,0.7301,0.722,0.7262,3642356,0
1978-05-30,0.7262,0.7301,0.7178,0.7262,3954222,0
1978-05-31,0.7262,0.7301,0.722,0.7262,3760045,0
1978-06-01,0.7262,0.7301,0.722,0.7262,2059493,0
1978-06-02,0.7262,0.7464,0.7262,0.7421,2077147,0
1978-06-05,0.7421,0.7544,0.7421,0.7544,10985916,0
1978-06-06,0.7544,0.7666,0.7504,0.7504,5431171,0
1978-06-07,0.7464,0.7464,0.7383,0.7421,2824444,0
1978-06-08,0.7421,0.7464,0.7383,0.7421,3312835,0
1978-06-09,0.7421,0.7464,0.7383,0.7464,2859750,0
1978-06-12,0.7421,0.7421,0.7178,0.722,3165735,0
1978-06-13,0.722,0.722,0.7138,0.7178,2924476,0
1978-06-14,0.7178,0.7301,0.7178,0.7178,5407637,0
1978-06-15,0.7178,0.722,0.7097,0.7138,4936892,0
1978-06-16,0.7138,0.7138,0.7016,0.7016,4872167,0
1978-06-19,0.7016,0.7056,0.6975,0.7056,4148402,0
1978-06-20,0.7056,0.7097,0.7016,0.7016,6178477,0
1978-06-21,0.7016,0.7138,0.7016,0.7056,3612936,0
1978-06-22,0.7056,0.7138,0.7016,0.7056,1777040,0
1978-06-23,0.7056,0.7097,0.7016,0.7016,4183711,0
1978-06-26,0.7016,0.7138,0.6975,0.6975,3771811,0
1978-06-27,0.6975,0.7056,0.6894,0.6975,2659687,0
1978-06-28,0.6975,0.7056,0.6975,0.7056,1882965,0
1978-06-29,0.7056,0.7178,0.7016,0.7056,3607052,0
1978-06-30,0.7056,0.7097,0.6975,0.7097,2400779,0
1978-07-03,0.7056,0.7056,0.6934,0.7016,1147432,0
1978-07-05,0.7016,0.7056,0.6975,0.6975,2500813,0
1978-07-06,0.6975,0.7016,0.6975,0.7016,4319047,0
1978-07-07,0.7016,0.7056,0.6975,0.7016,3248109,0
1978-07-10,0.7016,0.7138,0.6975,0.7138,7302371,0
1978-07-11,0.7138,0.7178,0.7138,0.7138,5136961,0
1978-07-12,0.7138,0.7178,0.7056,0.7138,4083674,0
1978-07-13,0.7138,0.7138,0.7016,0.7097,3171617,0
1978-07-14,0.7097,0.7138,0.7016,0.7138,2077147,0
1978-07-17,0.7138,0.722,0.7097,0.7097,3813000,0
1978-07-18,0.7097,0.7138,0.6894,0.6975,2365472,0
1978-07-19,0.6975,0.7097,0.6975,0.7056,2806794,0
1978-07-20,0.7056,0.7178,0.6894,0.6894,4754485,0
1978-07-21,0.6934,0.7016,0.6934,0.6975,1194506,0
1978-07-24,0.6975,0.7056,0.6934,0.7056,3077470,0
1978-07-25,0.7056,0.7056,0.6894,0.6934,3189271,0
1978-07-26,0.6934,0.7016,0.6934,0.7016,3583515,0
1978-07-27,0.7016,0.7016,0.6934,0.6975,2489039,0
1978-07-28,0.6975,0.7097,0.6975,0.7016,2336051,0
1978-07-31,0.7056,0.7301,0.7056,0.7262,4430847,0
1978-08-01,0.7262,0.7301,0.7178,0.7262,5984292,0
1978-08-02,0.7262,0.7421,0.722,0.7421,7567163,0
1978-08-03,0.7504,0.771,0.7504,0.7544,11244821,0
1978-08-04,0.7544,0.7748,0.7544,0.7748,4530883,0
1978-08-07,0.7748,0.7871,0.771,0.7748,5372329,0
1978-08-08,0.7748,0.7871,0.7666,0.7832,3106890,0
1978-08-09,0.7832,0.8035,0.7832,0.7871,9091181,0
1978-08-10,0.7871,0.7954,0.771,0.7748,7061113,0
1978-08-11,0.7748,0.7789,0.7464,0.7789,6637445,0
1978-08-14,0.7789,0.7832,0.7544,0.7666,3518788,0
1978-08-15,0.7587,0.7587,0.7464,0.7587,53205484,0
1978-08-16,0.7587,0.7666,0.7587,0.7627,4360237,0
1978-08-17,0.7627,0.771,0.7587,0.7666,2959781,0
1978-08-18,0.7666,0.7748,0.7627,0.7627,6778666,0
1978-08-21,0.7627,0.7666,0.7544,0.7587,2618494,0
1978-08-22,0.7587,0.7789,0.7504,0.7789,5901911,0
1978-08-23,0.7789,0.7832,0.771,0.771,3542329,0
1978-08-24,0.771,0.7789,0.771,0.7789,2271321,0
1978-08-25,0.7789,0.7832,0.7748,0.7832,4672102,0
1978-08-28,0.7832,0.7832,0.7789,0.7789,5507669,0
1978-08-29,0.7789,0.7789,0.7666,0.771,5813652,0
1978-08-30,0.771,0.7748,0.7587,0.7666,10215078,0
1978-08-31,0.7666,0.771,0.7627,0.7666,4101326,0
1978-09-01,0.7666,0.7666,0.7587,0.7666,5866613,0
1978-09-05,0.7587,0.7587,0.7464,0.7544,6443265,0
1978-09-06,0.7587,0.7832,0.7587,0.7832,9432467,0
1978-09-07,0.7832,0.7871,0.7789,0.7832,5478246,0
1978-09-08,0.7832,0.7871,0.7789,0.7871,2977433,0
1978-09-11,0.7871,0.7954,0.7871,0.7913,3418759,0
1978-09-12,0.7913,0.7994,0.7871,0.7954,7178793,0
1978-09-13,0.7954,0.7954,0.7871,0.7913,7367098,0
1978-09-14,0.7913,0.7913,0.771,0.771,5119307,0
1978-09-15,0.7587,0.7587,0.7383,0.7464,6402076,0
1978-09-18,0.7464,0.7544,0.7301,0.7301,4219011,0
1978-09-19,0.7301,0.7342,0.7262,0.7262,5066352,0
1978-09-20,0.7262,0.7342,0.722,0.7342,5031044,0
1978-09-21,0.7342,0.7504,0.7342,0.7504,3842424,0
1978-09-22,0.7504,0.7504,0.7342,0.7383,3354031,0
1978-09-25,0.7383,0.7464,0.7383,0.7464,1859423,0
1978-09-26,0.7464,0.7464,0.7383,0.7464,3712969,0
1978-09-27,0.7464,0.7504,0.7342,0.7383,3760045,0
1978-09-28,0.7383,0.7504,0.7342,0.7464,3754156,0
1978-09-29,0.7464,0.7544,0.7421,0.7464,3024513,0
1978-10-02,0.7464,0.7587,0.7464,0.7587,1924153,0
1978-10-03,0.7587,0.7627,0.7504,0.7544,2630261,0
1978-10-04,0.7544,0.7544,0.7421,0.7504,2730301,0
1978-10-05,0.7504,0.7627,0.7504,0.7627,1877078,0
1978-10-06,0.7627,0.7627,0.7544,0.7587,2077147,0
1978-10-09,0.7587,0.7627,0.7504,0.7587,1800584,0
1978-10-10,0.7587,0.771,0.7544,0.7666,4760364,0
1978-10-11,0.7666,0.7789,0.7587,0.7789,2812679,0
1978-10-12,0.7789,0.7789,0.7666,0.771,6107863,0
1978-10-13,0.7666,0.7666,0.7544,0.7587,2041843,0
1978-10-16,0.7587,0.7587,0.7464,0.7504,4530883,0
1978-10-17,0.7464,0.7464,0.7262,0.7342,9720798,0
1978-10-18,0.7342,0.7342,0.722,0.7262,4742717,0
1978-10-19,0.7262,0.7421,0.7262,0.7262,5395869,0
1978-10-20,0.7262,0.7342,0.7097,0.7138,4672102,0
1978-10-23,0.7138,0.722,0.6975,0.7056,5460595,0
1978-10-24,0.7056,0.722,0.7016,0.7056,3165735,0
1978-10-25,0.7056,0.7178,0.7016,0.7178,3518788,0
1978-10-26,0.7138,0.7138,0.7016,0.7138,5178151,0
1978-10-27,0.7097,0.7097,0.6975,0.7016,6419728,0
1978-10-30,0.7016,0.7056,0.6772,0.7056,6949314,0
1978-10-31,0.7056,0.7138,0.6934,0.6934,4395542,0
1978-11-01,0.6975,0.7383,0.6975,0.7383,6549181,0
1978-11-02,0.7342,0.7342,0.722,0.7301,6125519,0
1978-11-03,0.7301,0.7342,0.722,0.7342,5119307,0
1978-11-06,0.7342,0.7342,0.722,0.722,4277857,0
1978-11-07,0.7138,0.7138,0.7016,0.7097,3789466,0
1978-11-08,0.7097,0.7097,0.6975,0.7097,2583190,0
1978-11-09,0.7097,0.7178,0.6975,0.7056,3971879,0
1978-11-10,0.7056,0.7056,0.7016,0.7016,4295510,0
1978-11-13,0.7016,0.7056,0.6934,0.6934,2418430,0
1978-11-14,0.6934,0.7016,0.6853,0.6894,3124538,0
1978-11-15,0.6894,0.7056,0.6894,0.6894,3642356,0
1978-11-16,0.6894,0.7016,0.6894,0.7016,3924800,0
1978-11-17,0.7016,0.7056,0.6975,0.7056,2630261,0
1978-11-20,0.7056,0.7138,0.7056,0.7138,1818238,0
1978-11-21,0.7138,0.7138,0.6975,0.6975,2124217,0
1978-11-22,0.6975,0.6975,0.6934,0.6975,1782933,0
1978-11-24,0.6975,0.7016,0.6934,0.7016,1606407,0
1978-11-27,0.6975,0.6975,0.6894,0.6934,1988880,0
1978-11-28,0.6934,0.7097,0.6894,0.6975,2612615,0
1978-11-29,0.6975,0.7016,0.6934,0.6934,2112445,0
1978-11-30,0.6934,0.7016,0.6934,0.7016,1765277,0
1978-12-01,0.7056,0.7138,0.7056,0.7138,3106890,0
1978-12-04,0.7138,0.722,0.7138,0.7178,2418430,0
1978-12-05,0.7178,0.7342,0.7178,0.7301,4919245,0
1978-12-06,0.7301,0.7421,0.7301,0.7342,5372329,0
1978-12-07,0.7342,0.7383,0.7301,0.7342,3059818,0
1978-12-08,0.7342,0.7383,0.7262,0.7301,4118981,0
1978-12-11,0.7301,0.7464,0.7301,0.7464,2995091,0
1978-12-12,0.7464,0.7464,0.7383,0.7421,4036602,0
1978-12-13,0.7421,0.7421,0.7383,0.7383,4983970,0
1978-12-14,0.7383,0.7421,0.7342,0.7421,1671128,0
1978-12-15,0.7421,0.7421,0.7383,0.7383,3971879,0
1978-12-18,0.7262,0.7262,0.7178,0.7262,5931333,0
1978-12-19,0.7262,0.7383,0.722,0.7342,5960755,0
1978-12-20,0.7342,0.7464,0.7342,0.7421,5819539,0
1978-12-21,0.7421,0.7504,0.7383,0.7383,3665892,0
1978-12-22,0.7421,0.7504,0.7421,0.7421,3018628,0
1978-12-26,0.7421,0.7504,0.7421,0.7504,1818238,0
1978-12-27,0.7464,0.7464,0.7421,0.7464,2953901,0
1978-12-28,0.7464,0.7464,0.7342,0.7383,3124538,0
1978-12-29,0.7383,0.7464,0.7342,0.7464,2959781,0
1979-01-02,0.7421,0.7421,0.7301,0.7383,2518464,0
1979-01-03,0.7383,0.7666,0.7383,0.7587,8873464,0
1979-01-04,0.7627,0.7748,0.7627,0.771,5478246,0
1979-01-05,0.7748,0.7789,0.7748,0.7748,4842747,0
1979-01-08,0.7748,0.7748,0.771,0.771,3689432,0
1979-01-09,0.7748,0.7832,0.7748,0.7789,5084004,0
1979-01-10,0.7789,0.7789,0.771,0.7748,2824444,0
1979-01-11,0.771,0.771,0.7627,0.7666,3624707,0
1979-01-12,0.771,0.7832,0.771,0.771,5495901,0
1979-01-15,0.7748,0.7832,0.7748,0.7789,4107216,0
1979-01-16,0.7789,0.7789,0.771,0.771,3860075,0
1979-01-17,0.771,0.7748,0.7666,0.771,4171938,0
1979-01-18,0.771,0.771,0.7587,0.7666,1865308,0
1979-01-19,0.7666,0.7748,0.7627,0.7627,3042162,0
1979-01-22,0.7627,0.7627,0.7504,0.7544,2783256,0
1979-01-23,0.7587,0.7627,0.7587,0.7587,1729973,0
1979-01-24,0.7587,0.7627,0.7544,0.7587,4383768,0
1979-01-25,0.7587,0.7666,0.7587,0.7587,7731923,0
1979-01-26,0.7587,0.771,0.7587,0.7627,3630586,0
1979-01-29,0.7587,0.7587,0.7504,0.7544,1288652,0
1979-01-30,0.7504,0.7504,0.7421,0.7464,2694993,0
1979-01-31,0.7464,0.7504,0.7342,0.7421,8826393,0
1979-02-01,0.7421,0.7464,0.7383,0.7421,3971879,0
1979-02-02,0.7421,0.7504,0.7421,0.7464,4018949,0
1979-02-05,0.7464,0.7464,0.7301,0.7342,4872167,0
1979-02-06,0.7342,0.7421,0.7342,0.7383,4348469,0
1979-02-07,0.7301,0.7301,0.7097,0.7138,2483155,0
1979-02-08,0.7138,0.722,0.7138,0.7178,2353702,0
1979-02-09,0.7178,0.722,0.7138,0.7178,1547563,0
1979-02-12,0.7178,0.7178,0.6975,0.7178,3218689,0
1979-02-13,0.7262,0.7301,0.7262,0.7262,2447855,0
1979-02-14,0.7262,0.7342,0.7262,0.7342,1924153,0
1979-02-15,0.7342,0.7342,0.722,0.7342,2188944,0
1979-02-16,0.7342,0.7342,0.7262,0.7342,3813000,0
1979-02-20,0.7342,0.7342,0.722,0.7342,1777040,0
1979-02-21,0.7301,0.7301,0.722,0.7262,4424964,0
1979-02-22,0.7262,0.7301,0.722,0.7262,3271655,0
1979-02-23,0.7262,0.7262,0.7178,0.722,1753510,0
1979-02-26,0.722,0.722,0.7138,0.7138,3642356,0
1979-02-27,0.7138,0.7138,0.6975,0.7056,3789466,0
1979-02-28,0.7138,0.7178,0.7138,0.7178,2106560,0
1979-03-01,0.7178,0.7178,0.7056,0.7138,3253993,0
1979-03-02,0.7138,0.7138,0.7138,0.7138,2124217,0
1979-03-05,0.7138,0.7178,0.7138,0.7138,2877403,0
1979-03-06,0.7138,0.7178,0.7016,0.7056,3842424,0
1979-03-07,0.7056,0.7178,0.6975,0.7056,4348469,0
1979-03-08,0.7056,0.7178,0.7056,0.7138,2400779,0
1979-03-09,0.7138,0.7301,0.7138,0.7262,3142199,0
1979-03-12,0.7262,0.7262,0.7138,0.722,2447855,0
1979-03-13,0.7138,0.7138,0.7056,0.7056,4819206,0
1979-03-14,0.7056,0.7097,0.7016,0.7056,3983645,0
1979-03-15,0.7056,0.7097,0.6934,0.6975,2565541,0
1979-03-16,0.6975,0.6975,0.6894,0.6975,4018949,0
1979-03-19,0.6975,0.7016,0.6894,0.6934,2659687,0
1979-03-20,0.6934,0.6934,0.6772,0.6812,5395869,0
1979-03-21,0.6812,0.6853,0.6812,0.6853,4542650,0
1979-03-22,0.6853,0.6934,0.6853,0.6934,4595605,0
1979-03-23,0.6934,0.7016,0.6894,0.6934,3318723,0
1979-03-26,0.6934,0.7016,0.6894,0.6975,4319047,0
1979-03-27,0.6975,0.7016,0.6934,0.7016,3795347,0
1979-03-28,0.7016,0.7097,0.7016,0.7056,3542329,0
1979-03-29,0.7056,0.7097,0.6975,0.6975,3483482,0
1979-03-30,0.6975,0.7056,0.6975,0.7016,1900618,0
1979-04-02,0.6975,0.6975,0.6853,0.6894,5048697,0
1979-04-03,0.6934,0.7097,0.6934,0.7097,4972203,0
1979-04-04,0.7097,0.7178,0.6975,0.6975,6360886,0
1979-04-05,0.6975,0.7056,0.6975,0.7016,3301072,0
1979-04-06,0.7016,0.7056,0.6975,0.7016,4972203,0
1979-04-09,0.7016,0.7056,0.6975,0.6975,1941805,0
1979-04-10,0.6975,0.6975,0.6853,0.6894,4277857,0
1979-04-11,0.6894,0.6894,0.6772,0.6772,4889823,0
1979-04-12,0.6729,0.6729,0.6527,0.6607,7831949,0
1979-04-16,0.6607,0.6649,0.6527,0.6649,3630586,0
1979-04-17,0.6649,0.669,0.6567,0.6607,5460595,0
1979-04-18,0.6607,0.669,0.6607,0.669,6819859,0
1979-04-19,0.6729,0.6812,0.6729,0.6772,6149054,0
1979-04-20,0.6772,0.6812,0.6729,0.6812,3354031,0
1979-04-23,0.6812,0.6812,0.6729,0.6772,2465503,0
1979-04-24,0.6772,0.6853,0.6772,0.6772,4118981,0
1979-04-25,0.6812,0.6853,0.6812,0.6853,2636149,0
1979-04-26,0.6853,0.6853,0.6772,0.6812,5178151,0
1979-04-27,0.6812,0.6812,0.6729,0.6729,2012417,0
1979-04-30,0.6729,0.6812,0.669,0.6772,4107216,0
1979-05-01,0.6772,0.6853,0.6772,0.6772,4136634,0
1979-05-02,0.6772,0.6772,0.6649,0.6649,7943752,0
1979-05-03,0.6649,0.6772,0.6607,0.6607,5619470,0
1979-05-04,0.6607,0.6607,0.6567,0.6567,5184033,0
1979-05-07,0.6567,0.6607,0.6527,0.6527,3036280,0
1979-05-08,0.6527,0.6567,0.6444,0.6567,3730622,0
1979-05-09,0.6567,0.6567,0.6486,0.6486,8861696,0
1979-05-10,0.6486,0.6486,0.624,0.6282,6755131,0
1979-05-11,0.6282,0.6322,0.6282,0.6282,7484778,0
1979-05-14,0.6282,0.6404,0.6282,0.6364,3106890,0
1979-05-15,0.6404,0.6486,0.6404,0.6404,2365472,0
1979-05-16,0.6404,0.6404,0.6322,0.6364,4595605,0
1979-05-17,0.6364,0.6364,0.6322,0.6322,6878700,0
1979-05-18,0.6322,0.6364,0.6322,0.6364,7143491,0
1979-05-21,0.6364,0.6404,0.6322,0.6364,4301396,0
1979-05-22,0.6364,0.6567,0.6364,0.6567,4213135,0
1979-05-23,0.6567,0.669,0.6567,0.6607,5772462,0
1979-05-24,0.6607,0.6607,0.6444,0.6527,3336373,0
1979-05-25,0.6527,0.6567,0.6486,0.6567,2959781,0
1979-05-29,0.6567,0.6567,0.6527,0.6567,3318723,0
1979-05-30,0.6567,0.6567,0.6527,0.6527,3730622,0
1979-05-31,0.6527,0.669,0.6527,0.669,3607052,0
1979-06-01,0.669,0.669,0.6607,0.6649,1859423,0
1979-06-04,0.6649,0.669,0.6607,0.6649,2300742,0
1979-06-05,0.6649,0.6729,0.6607,0.669,3183387,0
1979-06-06,0.669,0.6729,0.6567,0.6567,6354997,0
1979-06-07,0.6567,0.6649,0.6567,0.6607,3253993,0
1979-06-08,0.6607,0.669,0.6607,0.6607,3089236,0
1979-06-11,0.6649,0.6853,0.6649,0.6853,2942131,0
1979-06-12,0.6853,0.6934,0.6772,0.6853,4907469,0
1979-06-13,0.6853,0.6894,0.6853,0.6853,5413519,0
1979-06-14,0.6812,0.6812,0.6729,0.6772,5601818,0
1979-06-15,0.6772,0.6772,0.6607,0.6607,3236346,0
1979-06-18,0.6607,0.6607,0.6486,0.6486,4277857,0
1979-06-19,0.6486,0.6567,0.6486,0.6527,2871517,0
1979-06-20,0.6527,0.6567,0.6486,0.6567,1718199,0
1979-06-21,0.6567,0.6607,0.6527,0.6567,3071584,0
1979-06-22,0.6567,0.6649,0.6567,0.6567,5654775,0
1979-06-25,0.6567,0.6649,0.6444,0.6527,5019277,0
1979-06-26,0.6527,0.6607,0.6527,0.6527,4424964,0
1979-06-27,0.6527,0.6649,0.6527,0.6567,2659687,0
1979-06-28,0.6567,0.6772,0.6567,0.6607,2565541,0
1979-06-29,0.6567,0.6567,0.6444,0.6486,3059818,0
1979-07-02,0.6486,0.6486,0.6404,0.6444,3059818,0
1979-07-03,0.6444,0.6486,0.6444,0.6486,2577310,0
1979-07-05,0.6486,0.6527,0.6444,0.6486,3630586,0
1979-07-06,0.6486,0.6486,0.6404,0.6444,3789466,0
1979-07-09,0.6444,0.6486,0.6444,0.6444,6402076,0
1979-07-10,0.6444,0.6486,0.6404,0.6486,5996063,0
1979-07-11,0.6486,0.6527,0.6404,0.6404,6796320,0
1979-07-12,0.6404,0.6444,0.6404,0.6404,3771811,0
1979-07-13,0.6404,0.6444,0.6364,0.6404,2271321,0
1979-07-16,0.6404,0.6444,0.6364,0.6444,1241582,0
1979-07-17,0.6444,0.6444,0.6282,0.6364,4954548,0
1979-07-18,0.6364,0.6364,0.624,0.6364,5054584,0
1979-07-19,0.6364,0.6444,0.6282,0.6322,3271655,0
1979-07-20,0.6322,0.6364,0.624,0.6322,2400779,0
1979-07-23,0.6322,0.6322,0.62,0.6282,2842098,0
1979-07-24,0.6282,0.6404,0.6282,0.6404,1777040,0
1979-07-25,0.6404,0.6486,0.6404,0.6444,2353702,0
1979-07-26,0.6444,0.6772,0.6444,0.6729,7172914,0
1979-07-27,0.6729,0.6729,0.6649,0.669,1930035,0
1979-07-30,0.669,0.6729,0.669,0.6729,2647918,0
1979-07-31,0.6729,0.6729,0.6649,0.669,6519760,0
1979-08-01,0.669,0.669,0.6567,0.6649,7108189,0
1979-08-02,0.6649,0.669,0.6607,0.6607,3189271,0
1979-08-03,0.6607,0.6649,0.6607,0.6649,4230786,0
1979-08-06,0.6649,0.669,0.6567,0.669,3577629,0
1979-08-07,0.669,0.6812,0.6607,0.6812,8667514,0
1979-08-08,0.6812,0.6812,0.6772,0.6812,7049342,0
1979-08-09,0.6812,0.6812,0.669,0.6729,5442941,0
1979-08-10,0.6729,0.6812,0.6567,0.6812,8090860,0
1979-08-13,0.6812,0.6853,0.6772,0.6772,4230786,0
1979-08-14,0.6772,0.6772,0.6729,0.6772,6778666,0
1979-08-15,0.6772,0.6812,0.6729,0.6812,4054255,0
1979-08-16,0.6812,0.6894,0.6812,0.6853,6160826,0
1979-08-17,0.6853,0.6853,0.6812,0.6812,3695314,0
1979-08-20,0.6812,0.6894,0.6772,0.6894,3548210,0
1979-08-21,0.6894,0.6934,0.6812,0.6934,4430847,0
1979-08-22,0.6934,0.6934,0.6894,0.6934,4430847,0
1979-08-23,0.6934,0.6934,0.6894,0.6934,2630261,0
1979-08-24,0.6853,0.6853,0.6812,0.6853,1865308,0
1979-08-27,0.6853,0.6934,0.6812,0.6853,3118661,0
1979-08-28,0.6853,0.6975,0.6853,0.6853,4413195,0
1979-08-29,0.6853,0.6853,0.6812,0.6812,3730622,0
1979-08-30,0.6812,0.6812,0.6772,0.6772,1729973,0
1979-08-31,0.6772,0.6812,0.6772,0.6812,4213135,0
1979-09-04,0.6812,0.6812,0.6729,0.6729,2636149,0
1979-09-05,0.6729,0.6729,0.6649,0.669,4219011,0
1979-09-06,0.669,0.6729,0.6649,0.6649,5413519,0
1979-09-07,0.6649,0.669,0.6649,0.6649,2418430,0
1979-09-10,0.6607,0.6607,0.6567,0.6567,4983970,0
1979-09-11,0.6567,0.669,0.6567,0.6567,5666546,0
1979-09-12,0.6567,0.669,0.6567,0.6649,1747622,0
1979-09-13,0.6649,0.669,0.6607,0.6607,4283745,0
1979-09-14,0.6607,0.6729,0.6607,0.669,4201363,0
1979-09-17,0.669,0.6729,0.6649,0.6649,3165735,0
1979-09-18,0.6649,0.669,0.6486,0.6527,5601818,0
1979-09-19,0.6527,0.6567,0.6444,0.6444,6166701,0
1979-09-20,0.6444,0.6527,0.6404,0.6527,7861373,0
1979-09-21,0.6527,0.6527,0.6364,0.6364,9238286,0
1979-09-24,0.6364,0.6404,0.6322,0.6322,3459943,0
1979-09-25,0.6322,0.6322,0.624,0.6282,5431171,0
1979-09-26,0.6282,0.6364,0.6282,0.6282,5166379,0
1979-09-27,0.6282,0.6282,0.62,0.624,4183711,0
1979-09-28,0.624,0.6282,0.624,0.624,4736833,0
1979-10-01,0.624,0.624,0.6077,0.6159,6490341,0
1979-10-02,0.6159,0.624,0.6117,0.624,7943752,0
1979-10-03,0.624,0.624,0.6159,0.6159,3871846,0
1979-10-04,0.6159,0.624,0.6117,0.6117,4036602,0
1979-10-05,0.6117,0.62,0.6117,0.62,8396843,0
1979-10-08,0.62,0.62,0.6117,0.6117,2218370,0
1979-10-09,0.6117,0.6159,0.5995,0.6037,5036927,0
1979-10-10,0.5995,0.5995,0.5833,0.5955,8679286,0
1979-10-11,0.5955,0.624,0.5871,0.5955,7749574,0
1979-10-12,0.5955,0.5995,0.5916,0.5955,3842424,0
1979-10-15,0.5955,0.5955,0.5871,0.5916,4342586,0
1979-10-16,0.5916,0.5995,0.5916,0.5995,4872167,0
1979-10-17,0.5995,0.6037,0.5955,0.5955,3448179,0
1979-10-18,0.5955,0.5995,0.5916,0.5916,3142199,0
1979-10-19,0.5916,0.5955,0.5793,0.5916,6143169,0
1979-10-22,0.5916,0.6037,0.5793,0.5871,5554741,0
1979-10-23,0.5871,0.5916,0.5833,0.5833,3371681,0
1979-10-24,0.5833,0.5916,0.5833,0.5833,5019277,0
1979-10-25,0.5833,0.5916,0.5793,0.5871,3283418,0
1979-10-26,0.5871,0.5916,0.5793,0.5916,2206596,0
1979-10-29,0.5916,0.5916,0.5871,0.5871,2006536,0
1979-10-30,0.5871,0.5916,0.5793,0.5916,6378536,0
1979-10-31,0.5916,0.5916,0.5833,0.5833,4413195,0
1979-11-01,0.5833,0.5916,0.5833,0.5833,5913683,0
1979-11-02,0.5833,0.5916,0.5833,0.5916,4725062,0
1979-11-05,0.5916,0.5916,0.5833,0.5871,4825097,0
1979-11-06,0.5871,0.5871,0.5793,0.5793,3907151,0
1979-11-07,0.5793,0.5916,0.5671,0.5833,4972203,0
1979-11-08,0.5833,0.5833,0.5711,0.5711,11462539,0
1979-11-09,0.5711,0.5833,0.5711,0.5793,5966640,0
1979-11-12,0.5793,0.5916,0.5711,0.5916,5490017,0
1979-11-13,0.5871,0.5871,0.5749,0.5793,5831304,0
1979-11-14,0.5749,0.5749,0.5711,0.5711,4277857,0
1979-11-15,0.5711,0.5749,0.5627,0.5671,5701850,0
1979-11-16,0.5627,0.5627,0.5547,0.5588,4319047,0
1979-11-19,0.5588,0.5588,0.5505,0.5547,3889492,0
1979-11-20,0.5547,0.5547,0.5382,0.5382,6131397,0
1979-11-21,0.5382,0.5505,0.5345,0.5466,7908448,0
1979-11-23,0.5466,0.5547,0.5466,0.5547,3271655,0
1979-11-26,0.5547,0.5711,0.5547,0.5671,5560629,0
1979-11-27,0.5671,0.5833,0.5671,0.5711,9279483,0
1979-11-28,0.5711,0.5793,0.5711,0.5793,3477601,0
1979-11-29,0.5793,0.5833,0.5671,0.5711,4742717,0
1979-11-30,0.5711,0.5749,0.5671,0.5711,3989532,0
1979-12-03,0.5711,0.5793,0.5671,0.5749,4507344,0
1979-12-04,0.5749,0.5833,0.5749,0.5833,10885883,0
1979-12-05,0.5833,0.5833,0.5793,0.5793,4825097,0
1979-12-06,0.5793,0.5793,0.5711,0.5749,6925776,0
1979-12-07,0.5793,0.5916,0.5793,0.5871,4589726,0
1979-12-10,0.5871,0.5916,0.5793,0.5916,7302371,0
1979-12-11,0.5916,0.5995,0.5916,0.5955,5507669,0
1979-12-12,0.5955,0.5995,0.5871,0.5916,8485109,0
1979-12-13,0.5916,0.5955,0.5833,0.5871,4677990,0
1979-12-14,0.5871,0.6117,0.5871,0.6117,6666867,0
1979-12-17,0.6117,0.62,0.6037,0.6159,5590049,0
1979-12-18,0.6159,0.6159,0.6077,0.6117,5737154,0
1979-12-19,0.5995,0.5995,0.5833,0.5833,12568782,0
1979-12-20,0.5833,0.5871,0.5793,0.5833,11915632,0
1979-12-21,0.5833,0.5871,0.5793,0.5833,3218689,0
1979-12-24,0.5833,0.5833,0.5793,0.5833,1671128,0
1979-12-26,0.5833,0.5871,0.5793,0.5833,1694667,0
1979-12-27,0.5833,0.5955,0.5833,0.5955,5325260,0
1979-12-28,0.5955,0.5955,0.5871,0.5871,2636149,0
1979-12-31,0.5871,0.5916,0.5871,0.5871,5078120,0
1980-01-02,0.5749,0.5871,0.5749,0.5749,4295510,0
1980-01-03,0.5871,0.5916,0.5711,0.5871,4936892,0
1980-01-04,0.5871,0.5955,0.5871,0.5955,2253674,0
1980-01-07,0.5955,0.5955,0.5916,0.5916,5442941,0
1980-01-08,0.5955,0.5995,0.5916,0.5955,4230786,0
1980-01-09,0.5995,0.6077,0.5955,0.5995,14216374,0
1980-01-10,0.5995,0.6077,0.5955,0.5995,24007788,0
1980-01-11,0.5995,0.6117,0.5995,0.6037,7649538,0
1980-01-14,0.5995,0.6077,0.5955,0.5995,2783256,0
1980-01-15,0.5871,0.5995,0.5871,0.5916,9514846,0
1980-01-16,0.5711,0.5871,0.5711,0.5711,14775380,0
1980-01-17,0.5627,0.5793,0.5588,0.5627,5407637,0
1980-01-18,0.5627,0.5671,0.5547,0.5588,6502107,0
1980-01-21,0.5627,0.5749,0.5627,0.5711,4807438,0
1980-01-22,0.5627,0.5793,0.5627,0.5627,8249735,0
1980-01-23,0.5671,0.5711,0.5627,0.5671,7661310,0
1980-01-24,0.5627,0.5671,0.5547,0.5627,13798592,0
1980-01-25,0.5627,0.5627,0.5547,0.5627,11338973,0
1980-01-28,0.5627,0.5871,0.5627,0.5793,18829637,0
1980-01-29,0.5833,0.5916,0.5833,0.5871,19665200,0
1980-01-30,0.5871,0.5955,0.5871,0.5955,8902886,0
1980-01-31,0.5955,0.6117,0.5955,0.5955,11227172,0
1980-02-01,0.5955,0.5995,0.5871,0.5916,7702497,0
1980-02-04,0.5916,0.5955,0.5871,0.5871,10215078,0
1980-02-05,0.5871,0.5871,0.5793,0.5833,8461565,0
1980-02-06,0.5793,0.5793,0.5671,0.5711,20918550,0
1980-02-07,0.5711,0.5749,0.5671,0.5711,4883938,0
1980-02-08,0.5711,0.5833,0.5671,0.5833,14416439,0
1980-02-11,0.5793,0.5793,0.5711,0.5749,6608025,0
1980-02-12,0.5749,0.5793,0.5711,0.5749,8220313,0
1980-02-13,0.5793,0.5916,0.5793,0.5793,18570727,0
1980-02-14,0.5793,0.5871,0.5749,0.5793,8796970,0
1980-02-15,0.5793,0.5793,0.5711,0.5749,5278183,0
1980-02-19,0.5749,0.5749,0.5627,0.5671,10315111,0
1980-02-20,0.5671,0.5749,0.5671,0.5671,3707086,0
1980-02-21,0.5671,0.5711,0.5627,0.5671,3612936,0
1980-02-22,0.5671,0.5711,0.5627,0.5671,3559976,0
1980-02-25,0.5671,0.5671,0.5627,0.5627,4166057,0
1980-02-26,0.5627,0.5671,0.5627,0.5627,3795347,0
1980-02-27,0.5627,0.5671,0.5588,0.5588,3036280,0
1980-02-28,0.5588,0.5627,0.5588,0.5627,5066352,0
1980-02-29,0.5627,0.5627,0.5547,0.5588,8579250,0
1980-03-03,0.5547,0.5547,0.5424,0.5424,5666546,0
1980-03-04,0.5345,0.5345,0.5181,0.5345,5542974,0
1980-03-05,0.5302,0.5302,0.5139,0.5181,14216374,0
1980-03-06,0.5181,0.5181,0.49367,0.5017,17799886,0
1980-03-07,0.5017,0.5139,0.5017,0.5139,13580870,0
1980-03-10,0.5139,0.5139,0.5017,0.5099,7767228,0
1980-03-11,0.5099,0.5181,0.5017,0.5059,17976419,0
1980-03-12,0.5059,0.5099,0.5017,0.5059,14222255,0
1980-03-13,0.5059,0.5059,0.5017,0.5059,3695314,0
1980-03-14,0.5059,0.5099,0.49367,0.5059,6337348,0
1980-03-17,0.5059,0.5059,0.49764,0.49764,7290599,0
1980-03-18,0.49764,0.5099,0.49367,0.5059,5331140,0
1980-03-19,0.5059,0.5099,0.5017,0.5017,4636799,0
1980-03-20,0.5017,0.5017,0.49367,0.49764,3942455,0
1980-03-21,0.49764,0.5017,0.49367,0.49764,4901592,0
1980-03-24,0.49764,0.49764,0.48955,0.48955,7284719,0
1980-03-25,0.48955,0.5059,0.48955,0.49764,6343233,0
1980-03-26,0.5017,0.5059,0.5017,0.5017,6602141,0
1980-03-27,0.5017,0.5059,0.49367,0.49764,5460595,0
1980-03-28,0.5017,0.5424,0.5017,0.5345,7961406,0
1980-03-31,0.5345,0.5382,0.5261,0.5345,4866282,0
1980-04-01,0.5345,0.5382,0.5223,0.5302,5048697,0
1980-04-02,0.5302,0.5302,0.5223,0.5302,5719499,0
1980-04-03,0.5302,0.5302,0.5223,0.5261,2630261,0
1980-04-07,0.5181,0.5181,0.5059,0.5139,6437380,0
1980-04-08,0.5139,0.5181,0.5059,0.5099,3118661,0
1980-04-09,0.5099,0.5181,0.5059,0.5181,2536114,0
1980-04-10,0.5181,0.5261,0.5181,0.5223,3201041,0
1980-04-11,0.5223,0.5261,0.5181,0.5181,2159526,0
1980-04-14,0.5181,0.5223,0.5099,0.5181,1682899,0
1980-04-15,0.5181,0.5223,0.5139,0.5223,3189271,0
1980-04-16,0.5223,0.5382,0.5181,0.5223,8202657,0
1980-04-17,0.5223,0.5261,0.5223,0.5223,2159526,0
1980-04-18,0.5223,0.5261,0.5181,0.5181,1753510,0
1980-04-21,0.5181,0.5261,0.5181,0.5223,1647590,0
1980-04-22,0.5261,0.5345,0.5261,0.5302,6619795,0
1980-04-23,0.5382,0.5671,0.5382,0.5505,5442941,0
1980-04-24,0.5547,0.5671,0.5547,0.5627,2953901,0
1980-04-25,0.5627,0.5671,0.5547,0.5671,3165735,0
1980-04-28,0.5671,0.5671,0.5588,0.5627,3236346,0
1980-04-29,0.5627,0.5627,0.5505,0.5588,3201041,0
1980-04-30,0.5588,0.5671,0.5466,0.5671,3777698,0
1980-05-01,0.5671,0.5671,0.5505,0.5505,4254321,0
1980-05-02,0.5505,0.5588,0.5505,0.5588,2512580,0
1980-05-05,0.5588,0.5588,0.5505,0.5588,2177176,0
1980-05-06,0.5588,0.5749,0.5547,0.5711,4825097,0
1980-05-07,0.5711,0.5871,0.5671,0.5833,5960755,0
1980-05-08,0.5833,0.5916,0.5833,0.5916,5478246,0
1980-05-09,0.5916,0.5916,0.5833,0.5833,2995091,0
1980-05-12,0.5833,0.5916,0.5833,0.5871,3665892,0
1980-05-13,0.5871,0.6037,0.5833,0.6037,4195479,0
1980-05-14,0.6037,0.6117,0.6037,0.6037,8520413,0
1980-05-15,0.6037,0.6037,0.5916,0.5955,4148402,0
1980-05-16,0.5955,0.5995,0.5916,0.5955,2271321,0
1980-05-19,0.5955,0.5995,0.5955,0.5995,1882965,0
1980-05-20,0.5955,0.5955,0.5916,0.5916,3106890,0
1980-05-21,0.5916,0.5916,0.5793,0.5833,3106890,0
1980-05-22,0.5833,0.5833,0.5749,0.5749,7890791,0
1980-05-23,0.5793,0.5916,0.5793,0.5871,6649216,0
1980-05-27,0.5871,0.5916,0.5793,0.5793,5131078,0
1980-05-28,0.5793,0.5793,0.5627,0.5627,12898301,0
1980-05-29,0.5627,0.5711,0.5627,0.5671,10179773,0
1980-05-30,0.5671,0.5749,0.5627,0.5749,6602141,0
1980-06-02,0.5711,0.5711,0.5627,0.5671,9820829,0
1980-06-03,0.5671,0.5711,0.5627,0.5627,3565864,0
1980-06-04,0.5671,0.5711,0.5671,0.5711,3171617,0
1980-06-05,0.5711,0.5871,0.5671,0.5793,6731594,0
1980-06-06,0.5793,0.5871,0.5793,0.5793,3595285,0
1980-06-09,0.5711,0.5711,0.5671,0.5671,3565864,0
1980-06-10,0.5711,0.5793,0.5711,0.5711,3018628,0
1980-06-11,0.5711,0.5793,0.5671,0.5711,5460595,0
1980-06-12,0.5711,0.5711,0.5627,0.5711,4048375,0
1980-06-13,0.5711,0.5749,0.5671,0.5671,3501133,0
1980-06-16,0.5671,0.5711,0.5627,0.5671,3153964,0
1980-06-17,0.5671,0.5916,0.5627,0.5916,5913683,0
1980-06-18,0.5871,0.5871,0.5749,0.5793,6813973,0
1980-06-19,0.5793,0.5793,0.5671,0.5671,12504053,0
1980-06-20,0.5671,0.5711,0.5627,0.5671,5413519,0
1980-06-23,0.5671,0.5671,0.5627,0.5627,8679286,0
1980-06-24,0.5671,0.5793,0.5671,0.5671,5325260,0
1980-06-25,0.5671,0.5711,0.5671,0.5671,3854189,0
1980-06-26,0.5671,0.5711,0.5671,0.5711,4148402,0
1980-06-27,0.5671,0.5671,0.5627,0.5671,2995091,0
1980-06-30,0.5671,0.5711,0.5588,0.5627,2430204,0
1980-07-01,0.5627,0.5671,0.5466,0.5547,4295510,0
1980-07-02,0.5547,0.5547,0.5466,0.5505,6107863,0
1980-07-03,0.5505,0.5588,0.5466,0.5588,12368717,0
1980-07-07,0.5588,0.5627,0.5505,0.5547,5478246,0
1980-07-08,0.5671,0.5749,0.5671,0.5711,10179773,0
1980-07-09,0.5749,0.5955,0.5749,0.5749,7831949,0
1980-07-10,0.5749,0.5793,0.5671,0.5711,5054584,0
1980-07-11,0.5711,0.5793,0.5711,0.5793,4989857,0
1980-07-14,0.5793,0.5793,0.5749,0.5793,6490341,0
1980-07-15,0.5833,0.5955,0.5833,0.5833,14269333,0
1980-07-16,0.5833,0.5871,0.5793,0.5793,9709029,0
1980-07-17,0.5793,0.5833,0.5711,0.5833,6178477,0
1980-07-18,0.5833,0.5955,0.5833,0.5955,9002916,0
1980-07-21,0.5955,0.6037,0.5871,0.5955,7743690,0
1980-07-22,0.5955,0.62,0.5955,0.6037,30921793,0
1980-07-23,0.5955,0.5955,0.5871,0.5916,18482462,0
1980-07-24,0.5916,0.6117,0.5916,0.6037,6107863,0
1980-07-25,0.6037,0.6037,0.5955,0.5995,3459943,0
1980-07-28,0.5995,0.624,0.5995,0.6159,6378536,0
1980-07-29,0.6159,0.62,0.6159,0.62,5372329,0
1980-07-30,0.624,0.6404,0.624,0.6364,10750547,0
1980-07-31,0.6322,0.6322,0.6159,0.6282,7308254,0
1980-08-01,0.6282,0.6282,0.62,0.6282,5331140,0
1980-08-04,0.6282,0.6282,0.624,0.6282,3036280,0
1980-08-05,0.6282,0.6322,0.624,0.6282,5672427,0
1980-08-06,0.6282,0.6282,0.62,0.6282,6143169,0
1980-08-07,0.6282,0.6444,0.624,0.6444,22371961,0
1980-08-08,0.6444,0.6527,0.6444,0.6444,9726684,0
1980-08-11,0.6444,0.6486,0.6404,0.6444,14987214,0
1980-08-12,0.6444,0.6527,0.6404,0.6404,10738779,0
1980-08-13,0.6404,0.6444,0.624,0.624,7808416,0
1980-08-14,0.624,0.6322,0.6117,0.6282,5490017,0
1980-08-15,0.624,0.624,0.6159,0.62,6143169,0
1980-08-18,0.6117,0.6117,0.5995,0.6037,5284064,0
1980-08-19,0.6037,0.6077,0.5955,0.5995,3660012,0
1980-08-20,0.5995,0.6117,0.5995,0.6117,3189271,0
1980-08-21,0.6117,0.624,0.6117,0.624,5031044,0
1980-08-22,0.624,0.6322,0.624,0.624,3595285,0
1980-08-25,0.624,0.6282,0.6159,0.6159,4672102,0
1980-08-26,0.6159,0.624,0.6159,0.6159,6507994,0
1980-08-27,0.6159,0.6159,0.6037,0.6117,5166379,0
1980-08-28,0.6117,0.6117,0.5955,0.5955,4366123,0
1980-08-29,0.5955,0.6117,0.5955,0.6037,7208220,0
1980-09-02,0.6037,0.62,0.6037,0.6159,2942131,0
1980-09-03,0.6159,0.624,0.6159,0.6159,15516795,0
1980-09-04,0.62,0.6282,0.62,0.62,6490341,0
1980-09-05,0.62,0.624,0.62,0.62,4401427,0
1980-09-08,0.62,0.624,0.6159,0.6159,5472366,0
1980-09-09,0.6159,0.6159,0.6077,0.6159,3724737,0
1980-09-10,0.6077,0.6077,0.5711,0.5749,16717186,0
1980-09-11,0.5627,0.5627,0.5505,0.5547,41007414,0
1980-09-12,0.5547,0.5627,0.5505,0.5627,22083631,0
1980-09-15,0.5627,0.5711,0.5547,0.5627,16169952,0
1980-09-16,0.5671,0.5793,0.5671,0.5749,14222255,0
1980-09-17,0.5749,0.5793,0.5671,0.5793,7190564,0
1980-09-18,0.5749,0.5749,0.5671,0.5671,6914004,0
1980-09-19,0.5671,0.5749,0.5627,0.5711,10473982,0
1980-09-22,0.5711,0.5793,0.5671,0.5793,7914331,0
1980-09-23,0.5793,0.5916,0.5793,0.5793,10097390,0
1980-09-24,0.5793,0.5916,0.5793,0.5871,7108189,0
1980-09-25,0.5871,0.5871,0.5671,0.5671,7355329,0
1980-09-26,0.5627,0.5627,0.5547,0.5588,7831949,0
1980-09-29,0.5588,0.5588,0.5424,0.5424,6555067,0
1980-09-30,0.5466,0.5505,0.5466,0.5466,5837185,0
1980-10-01,0.5505,0.5671,0.5505,0.5671,4442616,0
1980-10-02,0.5671,0.5671,0.5505,0.5547,4489690,0
1980-10-03,0.5547,0.5749,0.5547,0.5627,5284064,0
1980-10-06,0.5627,0.5671,0.5627,0.5671,4083674,0
1980-10-07,0.5671,0.5749,0.5588,0.5588,5643005,0
1980-10-08,0.5588,0.5627,0.5505,0.5505,3924800,0
1980-10-09,0.5505,0.5547,0.5466,0.5466,5937221,0
1980-10-10,0.5466,0.5547,0.5466,0.5505,7420058,0
1980-10-13,0.5505,0.5505,0.5466,0.5505,2271321,0
1980-10-14,0.5505,0.5505,0.5424,0.5424,3189271,0
1980-10-15,0.5424,0.5547,0.5424,0.5505,4183711,0
1980-10-16,0.5505,0.5547,0.5382,0.5382,7008156,0
1980-10-17,0.5382,0.5466,0.5382,0.5424,4424964,0
1980-10-20,0.5424,0.5466,0.5382,0.5382,9691380,0
1980-10-21,0.5382,0.5424,0.5345,0.5345,17782234,0
1980-10-22,0.5345,0.5345,0.5261,0.5261,11797945,0
1980-10-23,0.5261,0.5302,0.5261,0.5261,7302371,0
1980-10-24,0.5261,0.5345,0.5223,0.5302,7831949,0
1980-10-27,0.5302,0.5302,0.5223,0.5223,4495577,0
1980-10-28,0.5223,0.5261,0.5223,0.5223,7367098,0
1980-10-29,0.5223,0.5302,0.5223,0.5223,5837185,0
1980-10-30,0.5223,0.5261,0.5139,0.5181,5525325,0
1980-10-31,0.5181,0.5302,0.5139,0.5223,10538711,0
1980-11-03,0.5223,0.5261,0.5181,0.5223,6190245,0
1980-11-05,0.5223,0.5424,0.5099,0.5099,35629199,0
1980-11-06,0.5099,0.5099,0.49367,0.5099,14086923,0
1980-11-07,0.5099,0.5223,0.5059,0.5223,7702497,0
1980-11-10,0.5223,0.5223,0.5181,0.5181,5225221,0
1980-11-11,0.5181,0.5382,0.5181,0.5345,6566832,0
1980-11-12,0.5345,0.5424,0.5345,0.5382,19841727,0
1980-11-13,0.5382,0.5466,0.5345,0.5382,10185657,0
1980-11-14,0.5382,0.5424,0.5261,0.5424,10903534,0
1980-11-17,0.5382,0.5382,0.5223,0.5302,12368717,0
1980-11-18,0.5302,0.5302,0.5223,0.5302,18994394,0
1980-11-19,0.5302,0.5302,0.5223,0.5261,15234351,0
1980-11-20,0.5261,0.5345,0.5223,0.5345,11768523,0
1980-11-21,0.5345,0.5382,0.5261,0.5302,9132372,0
1980-11-24,0.5223,0.5223,0.5099,0.5139,6084328,0
1980-11-25,0.5181,0.5261,0.5181,0.5261,7302371,0
1980-11-26,0.5261,0.5302,0.5223,0.5223,14545895,0
1980-11-28,0.5223,0.5223,0.5181,0.5181,5031044,0
1980-12-01,0.5181,0.5181,0.5099,0.5181,8808738,0
1980-12-02,0.5181,0.5181,0.5099,0.5181,10997685,0
1980-12-03,0.5181,0.5302,0.5181,0.5261,7849603,0
1980-12-04,0.5261,0.5302,0.5261,0.5302,14110457,0
1980-12-05,0.5261,0.5261,0.5099,0.5099,7931988,0
1980-12-08,0.5099,0.5181,0.5099,0.5139,8055554,0
1980-12-09,0.5139,0.5223,0.5099,0.5139,9609000,0
1980-12-10,0.5139,0.5223,0.5099,0.5139,4807438,0
1980-12-11,0.5139,0.5139,0.5059,0.5059,12345179,0
1980-12-12,0.5059,0.5139,0.5059,0.5099,5472366,0
1980-12-15,0.5099,0.5181,0.5099,0.5099,5431171,0
1980-12-16,0.5099,0.5223,0.5059,0.5223,9485427,0
1980-12-17,0.5223,0.5345,0.5223,0.5345,6231436,0
1980-12-18,0.5345,0.5505,0.5345,0.5345,13810362,0
1980-12-19,0.5345,0.5424,0.5261,0.5382,8120286,0
1980-12-22,0.5424,0.5588,0.5424,0.5547,17282075,0
1980-12-23,0.5627,0.5793,0.5627,0.5711,9303014,0
1980-12-24,0.5711,0.5749,0.5671,0.5711,2447855,0
1980-12-26,0.5711,0.5749,0.5671,0.5711,1323961,0
1980-12-29,0.5711,0.5711,0.5588,0.5627,4024832,0
1980-12-30,0.5627,0.5627,0.5466,0.5627,3918920,0
1980-12-31,0.5627,0.5711,0.5547,0.5671,10085626,0
1981-01-02,0.5711,0.5793,0.5711,0.5749,2747954,0
1981-01-05,0.5916,0.6037,0.5916,0.6037,8479219,0
1981-01-06,0.6037,0.62,0.5955,0.6037,15840427,0
1981-01-07,0.6037,0.6037,0.5793,0.5995,15016637,0
1981-01-08,0.5995,0.6077,0.5955,0.5995,13333737,0
1981-01-09,0.5995,0.6117,0.5995,0.6037,8373301,0
1981-01-12,0.6037,0.6117,0.5995,0.5995,7372980,0
1981-01-13,0.5995,0.5995,0.5955,0.5995,7014042,0
1981-01-14,0.5995,0.6037,0.5955,0.5955,6608025,0
1981-01-15,0.5955,0.5955,0.5871,0.5871,4689755,0
1981-01-16,0.5871,0.5955,0.5871,0.5871,4642682,0
1981-01-19,0.5871,0.5916,0.5833,0.5871,4672102,0
1981-01-20,0.5871,0.5916,0.5793,0.5833,4118981,0
1981-01-21,0.5793,0.5793,0.5547,0.5671,9532504,0
1981-01-22,0.5671,0.5711,0.5627,0.5627,4366123,0
1981-01-23,0.5627,0.5671,0.5627,0.5671,3595285,0
1981-01-26,0.5671,0.5671,0.5588,0.5588,3730622,0
1981-01-27,0.5627,0.5671,0.5627,0.5627,5460595,0
1981-01-28,0.5627,0.5627,0.5547,0.5547,1965342,0
1981-01-29,0.5547,0.5749,0.5547,0.5749,9526621,0
1981-01-30,0.5711,0.5711,0.5671,0.5711,2194829,0
1981-02-02,0.5671,0.5671,0.5547,0.5671,3595285,0
1981-02-03,0.5671,0.5833,0.5627,0.5833,7096414,0
1981-02-04,0.5833,0.5833,0.5711,0.5749,6013714,0
1981-02-05,0.5749,0.5749,0.5671,0.5711,11933281,0
1981-02-06,0.5711,0.5711,0.5547,0.5671,6619795,0
1981-02-09,0.5671,0.5671,0.5627,0.5671,3707086,0
1981-02-10,0.5671,0.5671,0.5627,0.5671,6019599,0
1981-02-11,0.5671,0.5833,0.5627,0.5749,10415143,0
1981-02-12,0.5749,0.5833,0.5711,0.5749,7284719,0
1981-02-13,0.5749,0.5833,0.5711,0.5749,4283745,0
1981-02-17,0.5749,0.5749,0.5711,0.5749,3365794,0
1981-02-18,0.5749,0.5793,0.5711,0.5749,10168001,0
1981-02-19,0.5749,0.5833,0.5671,0.5711,5078120,0
1981-02-20,0.5711,0.5749,0.5627,0.5671,5619470,0
1981-02-23,0.5711,0.5793,0.5711,0.5749,6996387,0
1981-02-24,0.5793,0.5833,0.5793,0.5833,7549505,0
1981-02-25,0.5833,0.5871,0.5793,0.5871,3430520,0
1981-02-26,0.5871,0.5995,0.5871,0.5955,9303014,0
1981-02-27,0.6037,0.6117,0.6037,0.6117,5996063,0
1981-03-02,0.6117,0.6117,0.5955,0.6117,4919245,0
1981-03-03,0.6117,0.6117,0.6037,0.6037,5284064,0
1981-03-04,0.6037,0.6117,0.6037,0.6117,4642682,0
1981-03-05,0.6159,0.6282,0.6159,0.624,13369043,0
1981-03-06,0.624,0.624,0.6159,0.624,5507669,0
1981-03-09,0.624,0.6282,0.624,0.6282,6490341,0
1981-03-10,0.62,0.62,0.6117,0.6159,6125519,0
1981-03-11,0.6159,0.6159,0.6117,0.6117,3018628,0
1981-03-12,0.6117,0.6364,0.6117,0.6364,14987214,0
1981-03-13,0.6364,0.6444,0.6364,0.6404,7784879,0
1981-03-16,0.6322,0.6322,0.62,0.6282,7778997,0
1981-03-17,0.6282,0.6322,0.6159,0.624,6996387,0
1981-03-18,0.624,0.6282,0.62,0.624,4836861,0
1981-03-19,0.624,0.6322,0.624,0.6282,8626325,0
1981-03-20,0.6282,0.6322,0.624,0.6322,6455036,0
1981-03-23,0.6322,0.6404,0.6322,0.6404,8826393,0
1981-03-24,0.6404,0.6444,0.624,0.6282,9350090,0
1981-03-25,0.6282,0.6322,0.6282,0.6322,8020249,0
1981-03-26,0.6322,0.6404,0.6322,0.6322,9444237,0
1981-03-27,0.6322,0.6404,0.624,0.624,8955846,0
1981-03-30,0.624,0.6322,0.624,0.6282,3795347,0
1981-03-31,0.6282,0.6322,0.6282,0.6282,2218370,0
1981-04-01,0.6282,0.6322,0.62,0.624,2971549,0
1981-04-02,0.624,0.6282,0.62,0.6282,2406663,0
1981-04-03,0.6282,0.6322,0.624,0.6282,4348469,0
1981-04-06,0.6282,0.6322,0.6282,0.6282,2194829,0
1981-04-07,0.6282,0.6364,0.624,0.6282,3707086,0
1981-04-08,0.6282,0.6364,0.6282,0.6364,5754807,0
1981-04-09,0.6364,0.6527,0.6282,0.6527,10132696,0
1981-04-10,0.6527,0.669,0.6527,0.669,13780940,0
1981-04-13,0.669,0.669,0.6364,0.6404,16687761,0
1981-04-14,0.6282,0.6282,0.62,0.62,14840105,0
1981-04-15,0.62,0.62,0.5995,0.6077,15481490,0
1981-04-16,0.6077,0.6077,0.5916,0.6037,23572352,0
1981-04-20,0.6037,0.6037,0.5916,0.5995,14793036,0
1981-04-21,0.5995,0.6037,0.5916,0.5916,11032993,0
1981-04-22,0.5916,0.5955,0.5871,0.5916,16964324,0
1981-04-23,0.5916,0.5995,0.5833,0.5995,11786173,0
1981-04-24,0.5995,0.6037,0.5955,0.6037,9002916,0
1981-04-27,0.6037,0.6037,0.5955,0.5995,4283745,0
1981-04-28,0.5995,0.5995,0.5871,0.5916,3677661,0
1981-04-29,0.5916,0.5916,0.5833,0.5916,7172914,0
1981-04-30,0.5916,0.5916,0.5833,0.5871,3860075,0
1981-05-01,0.5871,0.5871,0.5793,0.5793,9150024,0
1981-05-04,0.5793,0.5833,0.5749,0.5793,4966319,0
1981-05-05,0.5793,0.5793,0.5749,0.5793,18700184,0
1981-05-06,0.5793,0.5916,0.5793,0.5871,9479542,0
1981-05-07,0.5871,0.6037,0.5871,0.6037,5672427,0
1981-05-08,0.6037,0.6117,0.5955,0.6037,4842747,0
1981-05-11,0.6037,0.6037,0.5871,0.5916,7137612,0
1981-05-12,0.5916,0.5995,0.5916,0.5916,3253993,0
1981-05-13,0.5916,0.5955,0.5871,0.5955,5590049,0
1981-05-14,0.5916,0.5916,0.5871,0.5916,3771811,0
1981-05-15,0.5955,0.5995,0.5955,0.5955,3854189,0
1981-05-18,0.5955,0.6117,0.5955,0.6117,7455357,0
1981-05-19,0.6117,0.6159,0.6117,0.6159,14910720,0
1981-05-20,0.6159,0.62,0.6117,0.6117,10073855,0
1981-05-21,0.6117,0.6159,0.6077,0.6159,10297460,0
1981-05-22,0.6159,0.62,0.6117,0.62,6655102,0
1981-05-26,0.62,0.6282,0.62,0.6282,6001944,0
1981-05-27,0.6282,0.6404,0.6282,0.6404,5901911,0
1981-05-28,0.6404,0.6404,0.6322,0.6364,7702497,0
1981-05-29,0.6364,0.6364,0.6322,0.6364,3053932,0
1981-06-01,0.6364,0.6404,0.6322,0.6322,11950939,0
1981-06-02,0.6322,0.6322,0.624,0.6282,6802210,0
1981-06-03,0.6282,0.6282,0.6159,0.624,3265764,0
1981-06-04,0.624,0.624,0.6159,0.624,4442616,0
1981-06-05,0.624,0.6282,0.624,0.6282,1500485,0
1981-06-08,0.6282,0.6322,0.6282,0.6282,5813652,0
1981-06-09,0.6282,0.6364,0.624,0.6322,4807438,0
1981-06-10,0.6364,0.6486,0.6364,0.6444,9844370,0
1981-06-11,0.6444,0.6607,0.6444,0.6567,19794655,0
1981-06-12,0.6567,0.6772,0.6527,0.6772,18323592,0
1981-06-15,0.6772,0.6853,0.6729,0.6772,8838163,0
1981-06-16,0.6772,0.6772,0.6404,0.6444,15216700,0
1981-06-17,0.6444,0.6444,0.6364,0.6444,5284064,0
1981-06-18,0.6444,0.6444,0.6322,0.6364,3059818,0
1981-06-19,0.6322,0.6322,0.62,0.6282,4277857,0
1981-06-22,0.624,0.624,0.6117,0.6117,7778997,0
1981-06-23,0.6117,0.6117,0.6037,0.6077,12427558,0
1981-06-24,0.5995,0.5995,0.5955,0.5955,10756428,0
1981-06-25,0.5955,0.5955,0.5871,0.5871,15710977,0
1981-06-26,0.5871,0.5916,0.5833,0.5871,7355329,0
1981-06-29,0.5871,0.5916,0.5871,0.5871,5960755,0
1981-06-30,0.5871,0.5916,0.5871,0.5916,6684518,0
1981-07-01,0.5916,0.5916,0.5833,0.5871,21724690,0
1981-07-02,0.5871,0.5871,0.5793,0.5871,4413195,0
1981-07-06,0.5871,0.5871,0.5711,0.5793,5625352,0
1981-07-07,0.5793,0.5793,0.5671,0.5711,7302371,0
1981-07-08,0.5711,0.5749,0.5547,0.5711,5601818,0
1981-07-09,0.5711,0.5749,0.5627,0.5749,4107216,0
1981-07-10,0.5749,0.5833,0.5711,0.5793,4054255,0
1981-07-13,0.5793,0.5871,0.5793,0.5871,2041843,0
1981-07-14,0.5871,0.5871,0.5749,0.5749,5848960,0
1981-07-15,0.5749,0.5749,0.5711,0.5749,2353702,0
1981-07-16,0.5749,0.5793,0.5749,0.5749,4413195,0
1981-07-17,0.5749,0.5749,0.5671,0.5749,2447855,0
1981-07-20,0.5749,0.5749,0.5627,0.5671,6796320,0
1981-07-21,0.5671,0.5671,0.5588,0.5627,16252322,0
1981-07-22,0.5627,0.5671,0.5505,0.5505,8543950,0
1981-07-23,0.5505,0.5627,0.5424,0.5588,8532178,0
1981-07-24,0.5588,0.5711,0.5588,0.5711,4477919,0
1981-07-27,0.5711,0.5749,0.5671,0.5749,4654449,0
1981-07-28,0.5749,0.5793,0.5671,0.5749,6813973,0
1981-07-29,0.5749,0.5749,0.5711,0.5749,3077470,0
1981-07-30,0.5749,0.5749,0.5711,0.5749,2383129,0
1981-07-31,0.5749,0.5793,0.5749,0.5793,6990499,0
1981-08-03,0.5793,0.5833,0.5711,0.5749,3312835,0
1981-08-04,0.5749,0.5749,0.5627,0.5749,3495254,0
1981-08-05,0.5749,0.5833,0.5711,0.5833,4383768,0
1981-08-06,0.5833,0.5833,0.5793,0.5833,4219011,0
1981-08-07,0.5833,0.5833,0.5711,0.5749,7125838,0
1981-08-10,0.5749,0.5793,0.5711,0.5749,2489039,0
1981-08-11,0.5749,0.5833,0.5749,0.5793,4313163,0
1981-08-12,0.5793,0.5833,0.5793,0.5793,3018628,0
1981-08-13,0.5793,0.5833,0.5793,0.5793,2365472,0
1981-08-14,0.5793,0.5793,0.5749,0.5793,4136634,0
1981-08-17,0.5749,0.5749,0.5711,0.5711,2518464,0
1981-08-18,0.5711,0.5711,0.5627,0.5671,7225876,0
1981-08-19,0.5671,0.5671,0.5627,0.5627,5590049,0
1981-08-20,0.5627,0.5627,0.5588,0.5588,2577310,0
1981-08-21,0.5588,0.5627,0.5588,0.5627,2647918,0
1981-08-24,0.5627,0.5627,0.5466,0.5466,3795347,0
1981-08-25,0.5424,0.5424,0.5345,0.5424,3754156,0
1981-08-26,0.5424,0.5505,0.5424,0.5466,4195479,0
1981-08-27,0.5466,0.5505,0.5424,0.5466,2577310,0
1981-08-28,0.5466,0.5627,0.5466,0.5588,6407959,0
1981-08-31,0.5588,0.5627,0.5547,0.5547,5625352,0
1981-09-01,0.5547,0.5588,0.5466,0.5466,7814297,0
1981-09-02,0.5466,0.5505,0.5424,0.5466,6978731,0
1981-09-03,0.5466,0.5466,0.5345,0.5345,6343233,0
1981-09-04,0.5345,0.5424,0.5302,0.5382,6213778,0
1981-09-08,0.5382,0.5382,0.5345,0.5345,7808416,0
1981-09-09,0.5345,0.5382,0.5181,0.5345,2942131,0
1981-09-10,0.5345,0.5424,0.5345,0.5382,4672102,0
1981-09-11,0.5382,0.5466,0.5382,0.5424,3271655,0
1981-09-14,0.5424,0.5466,0.5424,0.5424,3777698,0
1981-09-15,0.5424,0.5505,0.5424,0.5424,2577310,0
1981-09-16,0.5424,0.5466,0.5424,0.5424,5996063,0
1981-09-17,0.5424,0.5505,0.5424,0.5466,5248760,0
1981-09-18,0.5466,0.5627,0.5424,0.5547,4495577,0
1981-09-21,0.5547,0.5588,0.5466,0.5466,8355649,0
1981-09-22,0.5466,0.5466,0.5424,0.5424,4907469,0
1981-09-23,0.5424,0.5424,0.5382,0.5382,7384750,0
1981-09-24,0.5382,0.5466,0.5345,0.5424,15628598,0
1981-09-25,0.5382,0.5382,0.5261,0.5345,4460270,0
1981-09-28,0.5345,0.5505,0.5261,0.5466,13798592,0
1981-09-29,0.5466,0.5627,0.5466,0.5627,8761666,0
1981-09-30,0.5627,0.5749,0.5547,0.5749,8902886,0
1981-10-01,0.5749,0.5955,0.5749,0.5871,20630222,0
1981-10-02,0.5916,0.5995,0.5916,0.5916,25125797,0
1981-10-05,0.5916,0.5955,0.5916,0.5916,7196451,0
1981-10-06,0.5916,0.5955,0.5916,0.5916,5960755,0
1981-10-07,0.5916,0.6117,0.5916,0.6117,14545895,0
1981-10-08,0.6117,0.62,0.6037,0.6159,9173564,0
1981-10-09,0.6159,0.62,0.6077,0.6077,7849603,0
1981-10-12,0.6077,0.6117,0.6037,0.6117,1671128,0
1981-10-13,0.6117,0.6159,0.6037,0.6077,6131397,0
1981-10-14,0.6037,0.6037,0.5916,0.5916,3412871,0
1981-10-15,0.5916,0.5955,0.5871,0.5916,2483155,0
1981-10-16,0.5916,0.5916,0.5833,0.5871,7849603,0
1981-10-19,0.5833,0.5833,0.5749,0.5793,6378536,0
1981-10-20,0.5793,0.5833,0.5749,0.5749,8961728,0
1981-10-21,0.5749,0.5793,0.5671,0.5671,9450124,0
1981-10-22,0.5671,0.5871,0.5627,0.5833,10703470,0
1981-10-23,0.5833,0.5916,0.5793,0.5833,14463515,0
1981-10-26,0.5833,0.5833,0.5793,0.5833,4195479,0
1981-10-27,0.5833,0.5995,0.5749,0.5995,9867905,0
1981-10-28,0.5995,0.62,0.5995,0.6117,16799568,0
1981-10-29,0.6117,0.62,0.6037,0.6159,6584492,0
1981-10-30,0.6159,0.6282,0.6159,0.6282,5101654,0
1981-11-02,0.6282,0.6282,0.62,0.62,22454339,0
1981-11-03,0.62,0.624,0.6159,0.62,4171938,0
1981-11-04,0.62,0.62,0.6037,0.6037,2371358,0
1981-11-05,0.6037,0.6077,0.5916,0.5916,9626654,0
1981-11-06,0.5916,0.5995,0.5916,0.5995,7931988,0
1981-11-09,0.5995,0.6117,0.5955,0.5995,1977112,0
1981-11-10,0.5995,0.6077,0.5995,0.6037,3101005,0
1981-11-11,0.6037,0.6037,0.5995,0.6037,1729973,0
1981-11-12,0.6037,0.6117,0.5955,0.6037,4883938,0
1981-11-13,0.5995,0.5995,0.5916,0.5916,2683224,0
1981-11-16,0.5871,0.5871,0.5749,0.5793,5901911,0
1981-11-17,0.5793,0.5793,0.5711,0.5749,8008477,0
1981-11-18,0.5749,0.5833,0.5711,0.5749,5848960,0
1981-11-19,0.5793,0.5871,0.5793,0.5833,3089236,0
1981-11-20,0.5871,0.5955,0.5871,0.5955,7325906,0
1981-11-23,0.5955,0.6037,0.5955,0.6037,5342906,0
1981-11-24,0.5916,0.5916,0.5871,0.5916,8349766,0
1981-11-25,0.5955,0.6037,0.5955,0.5995,9150024,0
1981-11-27,0.5995,0.6077,0.5995,0.6037,2806794,0
1981-11-30,0.6037,0.6117,0.6037,0.6037,5066352,0
1981-12-01,0.6037,0.6077,0.6037,0.6077,4295510,0
1981-12-02,0.6037,0.6037,0.5995,0.5995,4783902,0
1981-12-03,0.5995,0.6077,0.5995,0.6077,3712969,0
1981-12-04,0.6077,0.62,0.6077,0.6159,6819859,0
1981-12-07,0.6159,0.62,0.6117,0.6159,3754156,0
1981-12-08,0.6159,0.62,0.6117,0.6159,8543950,0
1981-12-09,0.6117,0.6117,0.6037,0.6077,4442616,0
1981-12-10,0.6077,0.6159,0.6037,0.6077,4301396,0
1981-12-11,0.6077,0.6117,0.6037,0.6037,2871517,0
1981-12-14,0.6037,0.6077,0.5916,0.5955,7172914,0
1981-12-15,0.5916,0.5916,0.5871,0.5916,6549181,0
1981-12-16,0.5916,0.5916,0.5871,0.5871,2206596,0
1981-12-17,0.5871,0.5916,0.5833,0.5833,4424964,0
1981-12-18,0.5833,0.5955,0.5833,0.5871,3071584,0
1981-12-21,0.5871,0.5871,0.5793,0.5793,4719177,0
1981-12-22,0.5793,0.5871,0.5793,0.5833,9038226,0
1981-12-23,0.5833,0.5871,0.5833,0.5871,2188944,0
1981-12-24,0.5871,0.5871,0.5833,0.5833,1418107,0
1981-12-28,0.5833,0.5871,0.5833,0.5833,2206596,0
1981-12-29,0.5833,0.5871,0.5833,0.5833,2742068,0
1981-12-30,0.5833,0.5916,0.5833,0.5871,1959455,0
1981-12-31,0.5871,0.5916,0.5871,0.5916,2341935,0
1982-01-04,0.5871,0.5916,0.5793,0.5871,2830331,0
1982-01-05,0.5871,0.5916,0.5833,0.5833,4383768,0
1982-01-06,0.5871,0.5916,0.5833,0.5916,3648239,0
1982-01-07,0.6037,0.6117,0.5955,0.6077,11439005,0
1982-01-08,0.62,0.6282,0.6117,0.6117,3760045,0
1982-01-11,0.6077,0.6117,0.6037,0.6077,8090860,0
1982-01-12,0.6159,0.624,0.6037,0.6077,6013714,0
1982-01-13,0.6037,0.6117,0.5995,0.5995,5113425,0
1982-01-14,0.5955,0.5995,0.5916,0.5955,6666867,0
1982-01-15,0.5916,0.5995,0.5833,0.5833,3789466,0
1982-01-18,0.5833,0.5871,0.5793,0.5833,9397167,0
1982-01-19,0.5466,0.5505,0.5424,0.5424,12092157,0
1982-01-20,0.5302,0.5382,0.5181,0.5223,35535054,0
1982-01-21,0.5261,0.5345,0.5223,0.5345,22966271,0
1982-01-22,0.5302,0.5345,0.5261,0.5302,26643937,0
1982-01-25,0.5261,0.5302,0.5223,0.5261,30156836,0
1982-01-26,0.5261,0.5302,0.5223,0.5302,14045730,0
1982-01-27,0.5302,0.5345,0.5261,0.5345,9644301,0
1982-01-28,0.5424,0.5505,0.5345,0.5424,18564840,0
1982-01-29,0.5466,0.5547,0.5382,0.5547,16246444,0
1982-02-01,0.5466,0.5505,0.5424,0.5424,16640690,0
1982-02-02,0.5424,0.5466,0.5424,0.5424,18064682,0
1982-02-03,0.5424,0.5466,0.5382,0.5382,7778997,0
1982-02-04,0.5382,0.5424,0.5345,0.5424,10591668,0
1982-02-05,0.5466,0.5466,0.5424,0.5466,18500115,0
1982-02-08,0.5424,0.5466,0.5382,0.5424,7061113,0
1982-02-09,0.5424,0.5424,0.5382,0.5382,19994718,0
1982-02-10,0.5424,0.5466,0.5382,0.5466,7290599,0
1982-02-11,0.5466,0.5466,0.5424,0.5466,4219011,0
1982-02-12,0.5466,0.5466,0.5466,0.5466,7196451,0
1982-02-16,0.5382,0.5424,0.5345,0.5382,10315111,0
1982-02-17,0.5382,0.5424,0.5345,0.5345,2830331,0
1982-02-18,0.5345,0.5382,0.5302,0.5345,11833247,0
1982-02-19,0.5302,0.5302,0.5261,0.5302,8020249,0
1982-02-22,0.5223,0.5302,0.5099,0.5139,8632210,0
1982-02-23,0.5223,0.5261,0.5099,0.5261,13633833,0
1982-02-24,0.5223,0.5261,0.5181,0.5261,11280131,0
1982-02-25,0.5223,0.5261,0.5181,0.5181,10838810,0
1982-02-26,0.5139,0.5223,0.5059,0.5139,11444890,0
1982-03-01,0.5181,0.5223,0.5099,0.5181,6378536,0
1982-03-02,0.5181,0.5223,0.5099,0.5139,11927396,0
1982-03-03,0.5139,0.5223,0.5059,0.5181,14534125,0
1982-03-04,0.5181,0.5223,0.5099,0.5223,38018209,0
1982-03-05,0.5302,0.5382,0.5223,0.5382,19659317,0
1982-03-08,0.5382,0.5424,0.5302,0.5382,19894689,0
1982-03-09,0.5345,0.5382,0.5302,0.5345,19041468,0
1982-03-10,0.5345,0.5382,0.5302,0.5345,6078444,0
1982-03-11,0.5345,0.5382,0.5345,0.5382,8349766,0
1982-03-12,0.5345,0.5382,0.5302,0.5345,6131397,0
1982-03-15,0.5382,0.5382,0.5345,0.5382,7143491,0
1982-03-16,0.5424,0.5466,0.5382,0.5382,17064359,0
1982-03-17,0.5345,0.5382,0.5302,0.5345,12074501,0
1982-03-18,0.5345,0.5382,0.5302,0.5345,10368071,0
1982-03-19,0.5345,0.5345,0.5302,0.5345,7696616,0
1982-03-22,0.5424,0.5466,0.5345,0.5424,17393874,0
1982-03-23,0.5547,0.5671,0.5466,0.5627,20218320,0
1982-03-24,0.5711,0.5793,0.5671,0.5711,23784184,0
1982-03-25,0.5749,0.5833,0.5671,0.5749,13074826,0
1982-03-26,0.5749,0.5749,0.5711,0.5711,6584492,0
1982-03-29,0.5671,0.5711,0.5627,0.5711,3518788,0
1982-03-30,0.5711,0.5711,0.5671,0.5711,3530554,0
1982-03-31,0.5627,0.5711,0.5547,0.5547,10150348,0
1982-04-01,0.5627,0.5671,0.5547,0.5627,10138582,0
1982-04-02,0.5671,0.5671,0.5627,0.5671,9597231,0
1982-04-05,0.5671,0.5671,0.5627,0.5627,13780940,0
1982-04-06,0.5627,0.5671,0.5627,0.5627,6778666,0
1982-04-07,0.5671,0.5711,0.5627,0.5711,10179773,0
1982-04-08,0.5749,0.5793,0.5711,0.5793,12062731,0
1982-04-12,0.5749,0.5793,0.5711,0.5749,6990499,0
1982-04-13,0.5793,0.5793,0.5749,0.5793,7943752,0
1982-04-14,0.5793,0.5793,0.5749,0.5793,8349766,0
1982-04-15,0.5793,0.5793,0.5749,0.5793,3118661,0
1982-04-16,0.5793,0.5793,0.5749,0.5793,10685818,0
1982-04-19,0.5833,0.5871,0.5793,0.5871,10591668,0
1982-04-20,0.5916,0.5955,0.5871,0.5916,21707039,0
1982-04-21,0.5871,0.5916,0.5833,0.5871,13692676,0
1982-04-22,0.5916,0.5955,0.5916,0.5916,23295791,0
1982-04-23,0.5916,0.5916,0.5871,0.5916,11656721,0
1982-04-26,0.5916,0.5955,0.5871,0.5916,23225179,0
1982-04-27,0.5916,0.5955,0.5871,0.5871,15493264,0
1982-04-28,0.5871,0.5871,0.5833,0.5833,6519760,0
1982-04-29,0.5833,0.5833,0.5793,0.5833,6649216,0
1982-04-30,0.5793,0.5833,0.5793,0.5793,5342906,0
1982-05-03,0.5749,0.5793,0.5749,0.5749,9614883,0
1982-05-04,0.5833,0.5833,0.5793,0.5833,20777329,0
1982-05-05,0.5871,0.5871,0.5833,0.5871,32398741,0
1982-05-06,0.5871,0.5916,0.5871,0.5871,10150348,0
1982-05-07,0.5916,0.5955,0.5871,0.5916,8873464,0
1982-05-10,0.5871,0.5916,0.5833,0.5833,11209518,0
1982-05-11,0.5871,0.5871,0.5833,0.5871,17476254,0
1982-05-12,0.5871,0.5871,0.5833,0.5833,10756428,0
1982-05-13,0.5793,0.5833,0.5749,0.5749,11227172,0
1982-05-14,0.5749,0.5749,0.5711,0.5711,8061441,0
1982-05-17,0.5671,0.5749,0.5627,0.5627,9779643,0
1982-05-18,0.5671,0.5671,0.5627,0.5671,4719177,0
1982-05-19,0.5711,0.5793,0.5671,0.5749,5966640,0
1982-05-20,0.5711,0.5749,0.5711,0.5711,6755131,0
1982-05-21,0.5749,0.5793,0.5711,0.5749,7702497,0
1982-05-24,0.5671,0.5671,0.5627,0.5671,5848960,0
1982-05-25,0.5671,0.5711,0.5627,0.5711,7849603,0
1982-05-26,0.5627,0.5671,0.5547,0.5547,9761987,0
1982-05-27,0.5466,0.5547,0.5424,0.5424,7661310,0
1982-05-28,0.5466,0.5505,0.5424,0.5424,7078768,0
1982-06-01,0.5466,0.5466,0.5424,0.5466,10179773,0
1982-06-02,0.5547,0.5627,0.5505,0.5627,9120604,0
1982-06-03,0.5711,0.5749,0.5671,0.5711,8796970,0
1982-06-04,0.5711,0.5711,0.5671,0.5711,10462220,0
1982-06-07,0.5711,0.5749,0.5671,0.5711,6096099,0
1982-06-08,0.5749,0.5749,0.5711,0.5749,6407959,0
1982-06-09,0.5793,0.5793,0.5749,0.5793,10285683,0
1982-06-10,0.5793,0.5833,0.5749,0.5793,8873464,0
1982-06-11,0.5793,0.5833,0.5749,0.5793,9444237,0
1982-06-14,0.5749,0.5749,0.5749,0.5749,2777376,0
1982-06-15,0.5749,0.5749,0.5711,0.5711,3730622,0
1982-06-16,0.5711,0.5749,0.5671,0.5671,7943752,0
1982-06-17,0.5671,0.5671,0.5627,0.5671,10197423,0
1982-06-18,0.5671,0.5671,0.5627,0.5627,12998329,0
1982-06-21,0.5711,0.5749,0.5627,0.5749,13745633,0
1982-06-22,0.5916,0.6117,0.5711,0.5995,16034614,0
1982-06-23,0.5995,0.6037,0.5955,0.6037,14645929,0
1982-06-24,0.5995,0.6117,0.5916,0.5916,10703470,0
1982-06-25,0.5793,0.5833,0.5749,0.5749,27950242,0
1982-06-28,0.5711,0.5749,0.5671,0.5711,17246769,0
1982-06-29,0.5711,0.5749,0.5711,0.5711,4283745,0
1982-06-30,0.5749,0.5749,0.5711,0.5749,19406293,0
1982-07-01,0.5749,0.5749,0.5711,0.5749,2618494,0
1982-07-02,0.5749,0.5749,0.5711,0.5711,4301396,0
1982-07-06,0.5711,0.5711,0.5671,0.5671,13304313,0
1982-07-07,0.5749,0.5793,0.5711,0.5749,14610627,0
1982-07-08,0.5711,0.5749,0.5671,0.5749,5919561,0
1982-07-09,0.5916,0.5995,0.5833,0.5955,22895658,0
1982-07-12,0.62,0.624,0.6159,0.624,15581525,0
1982-07-13,0.624,0.624,0.62,0.62,29668441,0
1982-07-14,0.62,0.624,0.6159,0.624,15581525,0
1982-07-15,0.6322,0.6364,0.624,0.6364,30827643,0
1982-07-16,0.6364,0.6486,0.62,0.6404,28650469,0
1982-07-19,0.6527,0.6567,0.6444,0.6527,18288284,0
1982-07-20,0.6486,0.6567,0.6444,0.6444,11209518,0
1982-07-21,0.6404,0.6527,0.6282,0.6364,15499141,0
1982-07-22,0.6364,0.6444,0.6282,0.6364,12374597,0
1982-07-23,0.6364,0.6404,0.6322,0.6322,5519438,0
1982-07-26,0.6364,0.6364,0.6322,0.6322,7025806,0
1982-07-27,0.6404,0.6444,0.6322,0.6364,17164389,0
1982-07-28,0.6322,0.6364,0.6282,0.6282,11362507,0
1982-07-29,0.62,0.624,0.6117,0.624,19494561,0
1982-07-30,0.6282,0.6322,0.624,0.624,13227822,0
1982-08-02,0.6322,0.6404,0.6282,0.6404,16081690,0
1982-08-03,0.6444,0.6486,0.6404,0.6444,15310847,0
1982-08-04,0.6404,0.6444,0.6322,0.6364,13186629,0
1982-08-05,0.624,0.6322,0.6117,0.6159,13092481,0
1982-08-06,0.6077,0.6117,0.5995,0.5995,12639397,0
1982-08-09,0.5995,0.6117,0.5871,0.5995,15234351,0
1982-08-10,0.5995,0.6037,0.5955,0.5995,23948940,0
1982-08-11,0.5955,0.5995,0.5916,0.5916,7255295,0
1982-08-12,0.5955,0.5955,0.5916,0.5916,6778666,0
1982-08-13,0.5955,0.5995,0.5871,0.5995,7125838,0
1982-08-16,0.6117,0.6159,0.6037,0.6117,9049992,0
1982-08-17,0.624,0.6322,0.6117,0.6322,16575968,0
1982-08-18,0.6322,0.6444,0.6159,0.624,16428853,0
1982-08-19,0.6282,0.6364,0.62,0.624,11015337,0
1982-08-20,0.6364,0.6486,0.624,0.6364,15510914,0
1982-08-23,0.6567,0.6853,0.6322,0.6812,24925732,0
1982-08-24,0.669,0.6772,0.6567,0.669,14957793,0
1982-08-25,0.6772,0.6853,0.669,0.6772,11315434,0
1982-08-26,0.6772,0.6853,0.669,0.669,24160778,0
1982-08-27,0.6607,0.6729,0.6527,0.6527,10609322,0
1982-08-30,0.6567,0.6649,0.6486,0.6607,9120604,0
1982-08-31,0.6649,0.6729,0.6567,0.669,28832878,0
1982-09-01,0.669,0.6772,0.6567,0.6567,20671409,0
1982-09-02,0.669,0.6812,0.6567,0.6772,9514846,0
1982-09-03,0.6853,0.6975,0.6729,0.6894,22036559,0
1982-09-07,0.6812,0.6894,0.6729,0.6729,18506001,0
1982-09-08,0.6772,0.6812,0.6729,0.6772,15528563,0
1982-09-09,0.6607,0.669,0.6567,0.6567,17346801,0
1982-09-10,0.6567,0.6607,0.6486,0.6607,19029703,0
1982-09-13,0.6567,0.6607,0.6527,0.6607,7172914,0
1982-09-14,0.6729,0.6812,0.669,0.6729,12910068,0
1982-09-15,0.6812,0.6853,0.6729,0.6853,14434088,0
1982-09-16,0.6975,0.7056,0.6853,0.6894,24996343,0
1982-09-17,0.6934,0.6975,0.6853,0.6894,18959088,0
1982-09-20,0.6853,0.6934,0.6772,0.6894,6537418,0
1982-09-21,0.7056,0.7178,0.6934,0.7138,27102909,0
1982-09-22,0.7262,0.7342,0.7138,0.7178,30609928,0
1982-09-23,0.7262,0.7342,0.7138,0.7301,23813601,0
1982-09-24,0.7262,0.7301,0.722,0.7262,16752490,0
1982-09-27,0.7342,0.7464,0.7262,0.7464,6655102,0
1982-09-28,0.7421,0.7504,0.7301,0.7301,13192511,0
1982-09-29,0.7138,0.7262,0.7016,0.7056,16105222,0
1982-09-30,0.6894,0.6934,0.6812,0.6934,13857434,0
1982-10-01,0.6934,0.7016,0.6853,0.7016,14122226,0
1982-10-04,0.7016,0.7097,0.6934,0.7097,19353329,0
1982-10-05,0.7178,0.722,0.7097,0.7178,17093778,0
1982-10-06,0.7301,0.7421,0.7178,0.7421,12957139,0
1982-10-07,0.7464,0.7587,0.7342,0.7464,22960388,0
1982-10-08,0.7504,0.7666,0.7383,0.7587,23695918,0
1982-10-11,0.7748,0.7832,0.7666,0.7748,18929663,0
1982-10-12,0.7748,0.7871,0.7666,0.771,18176482,0
1982-10-13,0.7666,0.7832,0.7587,0.771,13857434,0
1982-10-14,0.7544,0.771,0.7383,0.7383,13992774,0
1982-10-15,0.7421,0.7544,0.7262,0.7504,10750547,0
1982-10-18,0.7748,0.7832,0.7666,0.7832,8732243,0
1982-10-19,0.771,0.7832,0.7587,0.7666,26137884,0
1982-10-20,0.7627,0.7666,0.7587,0.7666,14887181,0
1982-10-21,0.7587,0.7666,0.7504,0.7587,18082330,0
1982-10-22,0.771,0.7789,0.7587,0.7666,14304635,0
1982-10-25,0.7544,0.7627,0.7421,0.7421,19765234,0
1982-10-26,0.7383,0.7464,0.7301,0.7464,25631840,0
1982-10-27,0.7504,0.7587,0.7421,0.7504,22813282,0
1982-10-28,0.7504,0.7544,0.7421,0.7464,9550158,0
1982-10-29,0.7421,0.7464,0.7342,0.7421,8155588,0
1982-11-01,0.7587,0.771,0.7464,0.7666,10185657,0
1982-11-02,0.7789,0.7832,0.771,0.7748,23048647,0
1982-11-03,0.7994,0.8197,0.7789,0.8158,19906456,0
1982-11-04,0.8444,0.8567,0.8279,0.8444,29209470,0
1982-11-05,0.8444,0.8484,0.8362,0.8444,14857757,0
1982-11-08,0.832,0.8362,0.8239,0.8279,7778997,0
1982-11-09,0.8362,0.8444,0.8279,0.84,12045079,0
1982-11-10,0.84,0.8524,0.8239,0.8279,27279435,0
1982-11-11,0.8279,0.8362,0.8239,0.832,7973174,0
1982-11-12,0.8279,0.8362,0.8197,0.8197,12998329,0
1982-11-15,0.7954,0.8075,0.7789,0.7871,7955521,0
1982-11-16,0.7748,0.7832,0.7666,0.7748,13957469,0
1982-11-17,0.7871,0.7954,0.7789,0.7832,7684846,0
1982-11-18,0.7789,0.7832,0.771,0.7748,13569102,0
1982-11-19,0.7748,0.7832,0.7627,0.7666,9514846,0
1982-11-22,0.7666,0.7748,0.7544,0.7666,12098039,0
1982-11-23,0.7832,0.7954,0.771,0.7913,12604089,0
1982-11-24,0.7871,0.7913,0.7789,0.7832,9467777,0
1982-11-26,0.7832,0.7871,0.7789,0.7871,6143169,0
1982-11-29,0.7954,0.7954,0.7913,0.7954,7343559,0
1982-11-30,0.8239,0.8444,0.7994,0.84,28344488,0
1982-12-01,0.8607,0.8729,0.8444,0.8646,19988835,0
1982-12-02,0.8646,0.8689,0.8607,0.8607,13269006,0
1982-12-03,0.8768,0.8933,0.8607,0.8607,14875409,0
1982-12-06,0.8729,0.8933,0.8524,0.8891,10297460,0
1982-12-07,0.9015,0.9095,0.8933,0.8974,17393874,0
1982-12-08,0.9015,0.9095,0.8974,0.9056,10821158,0
1982-12-09,0.9056,0.9095,0.9015,0.9095,12074501,0
1982-12-10,0.8933,0.9056,0.8811,0.8891,8955846,0
1982-12-13,0.8811,0.8933,0.8607,0.8689,5601818,0
1982-12-14,0.8524,0.8891,0.8158,0.832,33128392,0
1982-12-15,0.84,0.8484,0.8362,0.84,13875085,0
1982-12-16,0.8444,0.8524,0.8362,0.8524,10656397,0
1982-12-17,0.8524,0.8607,0.8444,0.8567,16640690,0
1982-12-20,0.84,0.8524,0.8279,0.8279,3877727,0
1982-12-21,0.8362,0.8484,0.8239,0.8444,16593614,0
1982-12-22,0.8524,0.8567,0.8444,0.8524,22413147,0
1982-12-23,0.8646,0.8768,0.8524,0.8729,10756428,0
1982-12-27,0.8768,0.8851,0.8729,0.8851,15399111,0
1982-12-28,0.8811,0.8891,0.8689,0.8729,4889823,0
1982-12-29,0.8689,0.8768,0.8607,0.8689,5036927,0
1982-12-30,0.8646,0.8729,0.8607,0.8689,3642356,0
1982-12-31,0.8729,0.8851,0.8607,0.8851,7778997,0
1983-01-03,0.8811,0.8974,0.8646,0.8646,8879347,0
1983-01-04,0.8646,0.8729,0.8567,0.8729,15557987,0
1983-01-05,0.8729,0.8811,0.8646,0.8689,9444237,0
1983-01-06,0.8811,0.8891,0.8689,0.8768,10362185,0
1983-01-07,0.8768,0.8851,0.8729,0.8768,8396843,0
1983-01-10,0.8811,0.8933,0.8646,0.8891,10279803,0
1983-01-11,0.8689,0.8851,0.8524,0.8567,11527270,0
1983-01-12,0.8484,0.8607,0.832,0.8362,13798592,0
1983-01-13,0.8239,0.832,0.8116,0.8158,16099337,0
1983-01-14,0.8197,0.8239,0.8158,0.8239,9938519,0
1983-01-17,0.8239,0.832,0.8158,0.8158,8543950,0
1983-01-18,0.8035,0.8116,0.7954,0.7994,12998329,0
1983-01-19,0.7871,0.7994,0.7748,0.7954,22966271,0
1983-01-20,0.8158,0.8239,0.8075,0.8158,16546546,0
1983-01-21,0.8158,0.8197,0.8075,0.8197,11544916,0
1983-01-24,0.8075,0.8158,0.7994,0.8158,16799568,0
1983-01-25,0.8116,0.8197,0.8035,0.8116,28668120,0
1983-01-26,0.8035,0.8116,0.7954,0.7954,16752490,0
1983-01-27,0.8197,0.8279,0.8035,0.8279,32069221,0
1983-01-28,0.8524,0.8567,0.8484,0.8524,40548437,0
1983-01-31,0.8524,0.8524,0.8484,0.8524,13516144,0
1983-02-01,0.8362,0.8484,0.8197,0.8197,9303014,0
1983-02-02,0.8239,0.84,0.8075,0.8362,19453368,0
1983-02-03,0.84,0.8444,0.8362,0.84,16675989,0
1983-02-04,0.8444,0.8484,0.8362,0.8484,12427558,0
1983-02-07,0.8444,0.8484,0.8362,0.84,4801557,0
1983-02-08,0.832,0.8362,0.8279,0.8279,8761666,0
1983-02-09,0.8158,0.8279,0.7994,0.8075,16587729,0
1983-02-10,0.8158,0.8239,0.8075,0.8075,15516795,0
1983-02-11,0.8158,0.8239,0.8075,0.8158,16593614,0
1983-02-14,0.8075,0.8158,0.7994,0.8075,36152897,0
1983-02-15,0.8075,0.8158,0.8035,0.8035,30209796,0
1983-02-16,0.8075,0.8158,0.8035,0.8075,14192841,0
1983-02-17,0.8158,0.8197,0.8075,0.8158,17282075,0
1983-02-18,0.8158,0.8197,0.8116,0.8197,13104250,0
1983-02-22,0.8158,0.8239,0.8035,0.8075,9609000,0
1983-02-23,0.8197,0.8279,0.8116,0.8279,14463515,0
1983-02-24,0.84,0.8484,0.832,0.8444,18258864,0
1983-02-25,0.8524,0.8567,0.8484,0.8484,14681231,0
1983-02-28,0.8484,0.8524,0.8444,0.8444,11815593,0
1983-03-01,0.8484,0.8524,0.8444,0.8524,16587729,0
1983-03-02,0.8607,0.8729,0.8524,0.8607,26514476,0
1983-03-03,0.8607,0.8689,0.8524,0.8607,38871426,0
1983-03-04,0.8646,0.8729,0.8567,0.8729,10768197,0
1983-03-07,0.8811,0.8891,0.8729,0.8891,9067646,0
1983-03-08,0.8811,0.8891,0.8729,0.8768,12015660,0
1983-03-09,0.8729,0.8811,0.8607,0.8768,10662280,0
1983-03-10,0.8689,0.8933,0.8444,0.8444,13227822,0
1983-03-11,0.8524,0.8567,0.8444,0.8524,5407637,0
1983-03-14,0.8524,0.8567,0.8444,0.8524,11491965,0
1983-03-15,0.8524,0.8567,0.8444,0.8524,6013714,0
1983-03-16,0.8484,0.8567,0.84,0.8444,9632536,0
1983-03-17,0.8484,0.8524,0.84,0.8484,9414819,0
1983-03-18,0.8484,0.8524,0.8444,0.8484,4783902,0
1983-03-21,0.8444,0.8484,0.84,0.8444,6066668,0
1983-03-22,0.8444,0.8646,0.8444,0.8524,12533474,0
1983-03-23,0.8607,0.8851,0.8607,0.8811,12633508,0
1983-03-24,0.8933,0.8933,0.8689,0.8811,17346801,0
1983-03-25,0.8811,0.8851,0.8646,0.8729,10344531,0
1983-03-28,0.8768,0.8811,0.8768,0.8768,7143491,0
1983-03-29,0.8768,0.8974,0.8768,0.8933,9385394,0
1983-03-30,0.9095,0.926,0.9015,0.926,14887181,0
1983-03-31,0.926,0.93,0.9095,0.9095,8373301,0
1983-04-04,0.9095,0.926,0.9056,0.926,6996387,0
1983-04-05,0.9382,0.9382,0.93,0.93,14139880,0
1983-04-06,0.93,0.9339,0.926,0.93,11168330,0
1983-04-07,0.9339,0.9382,0.926,0.93,8237967,0
1983-04-08,0.9339,0.9382,0.93,0.9339,5160500,0
1983-04-11,0.9503,0.9626,0.9382,0.9584,14722421,0
1983-04-12,0.9544,0.9584,0.9422,0.9422,18441275,0
1983-04-13,0.9462,0.9462,0.9339,0.9339,6013714,0
1983-04-14,0.9382,0.9422,0.9217,0.926,5937221,0
1983-04-15,0.93,0.9382,0.93,0.9339,7943752,0
1983-04-18,0.9339,0.9382,0.93,0.9339,8502757,0
1983-04-19,0.9339,0.9462,0.926,0.9339,6696286,0
1983-04-20,0.9382,0.9503,0.9339,0.9462,13698560,0
1983-04-21,0.9503,0.9584,0.9462,0.9584,14487051,0
1983-04-22,0.9626,0.9747,0.9584,0.9706,6784556,0
1983-04-25,0.9584,0.9747,0.9462,0.9503,6407959,0
1983-04-26,0.9503,0.9503,0.9462,0.9503,10738779,0
1983-04-27,0.9584,0.9747,0.9462,0.9544,11650835,0
1983-04-28,0.9544,0.9584,0.9503,0.9544,11786173,0
1983-04-29,0.9503,0.9544,0.9462,0.9462,9361858,0
1983-05-02,0.9382,0.9462,0.93,0.9339,9038226,0
1983-05-03,0.93,0.9382,0.926,0.9382,7490666,0
1983-05-04,0.9339,0.9382,0.93,0.9339,7620116,0
1983-05-05,0.9382,0.9462,0.9339,0.9382,6590370,0
1983-05-06,0.9422,0.9462,0.9382,0.9422,10309225,0
1983-05-09,0.9339,0.9382,0.93,0.93,17752815,0
1983-05-10,0.9339,0.9382,0.93,0.9339,8755783,0
1983-05-11,0.9339,0.9339,0.9177,0.926,17240887,0
1983-05-12,0.926,0.93,0.9095,0.9177,14840105,0
1983-05-13,0.9217,0.9217,0.9015,0.9015,20018256,0
1983-05-16,0.8933,0.8974,0.8891,0.8974,7237639,0
1983-05-17,0.9015,0.9015,0.8974,0.8974,11309551,0
1983-05-18,0.9015,0.9056,0.8974,0.8974,14910720,0
1983-05-19,0.8974,0.9015,0.8811,0.8811,8090860,0
1983-05-20,0.8811,0.8974,0.8811,0.8891,21412828,0
1983-05-23,0.8811,0.8891,0.8768,0.8851,15934578,0
1983-05-24,0.8891,0.8933,0.8811,0.8851,12492286,0
1983-05-25,0.8933,0.8974,0.8891,0.8933,14928370,0
1983-05-26,0.8891,0.8891,0.8646,0.8689,22477879,0
1983-05-27,0.8768,0.8768,0.8567,0.8729,26002553,0
1983-05-31,0.8729,0.8851,0.8646,0.8811,12521707,0
1983-06-01,0.8811,0.8891,0.8811,0.8891,17193813,0
1983-06-02,0.8974,0.9217,0.8933,0.9217,13321967,0
1983-06-03,0.9217,0.9339,0.9177,0.9339,17723394,0
1983-06-06,0.93,0.9339,0.926,0.93,12174533,0
1983-06-07,0.926,0.926,0.8851,0.8851,10574018,0
1983-06-08,0.8933,0.9015,0.8811,0.8851,13027753,0
1983-06-09,0.8768,0.8811,0.8607,0.8646,10067972,0
1983-06-10,0.8729,0.8729,0.8567,0.8567,8543950,0
1983-06-13,0.8607,0.8646,0.84,0.8567,21312789,0
1983-06-14,0.8607,0.8646,0.8567,0.8567,25502388,0
1983-06-15,0.8524,0.8646,0.8524,0.8646,21789422,0
1983-06-16,0.8689,0.8933,0.8689,0.8891,23113378,0
1983-06-17,0.8933,0.8974,0.8851,0.8891,14204606,0
1983-06-20,0.8933,0.8974,0.8768,0.8811,17117317,0
1983-06-21,0.8729,0.8811,0.8444,0.8811,26955802,0
1983-06-22,0.8689,0.8851,0.8524,0.8524,24390263,0
1983-06-23,0.8607,0.8607,0.8484,0.8567,18717834,0
1983-06-24,0.8607,0.8607,0.8524,0.8524,15446182,0
1983-06-27,0.8524,0.8567,0.84,0.8484,14804801,0
1983-06-28,0.8484,0.8567,0.84,0.84,17346801,0
1983-06-29,0.8444,0.8607,0.8444,0.8567,16934905,0
1983-06-30,0.8567,0.8607,0.8484,0.8484,24896311,0
1983-07-01,0.8484,0.8567,0.8484,0.8484,11703796,0
1983-07-05,0.8444,0.8484,0.8362,0.84,10915302,0
1983-07-06,0.84,0.8484,0.8116,0.8239,34811287,0
1983-07-07,0.8239,0.8362,0.8197,0.8239,29044712,0
1983-07-08,0.8197,0.8362,0.8197,0.8239,9250062,0
1983-07-11,0.8239,0.832,0.8158,0.832,12309872,0
1983-07-12,0.8362,0.8362,0.8239,0.8279,14298757,0
1983-07-13,0.8239,0.8279,0.8197,0.8279,8543950,0
1983-07-14,0.8279,0.84,0.8197,0.8239,13333737,0
1983-07-15,0.8279,0.8279,0.8075,0.8075,11003572,0
1983-07-18,0.8116,0.8197,0.8075,0.8158,9220637,0
1983-07-19,0.8158,0.8279,0.8158,0.8197,6472683,0
1983-07-20,0.8279,0.8484,0.8279,0.8444,17093778,0
1983-07-21,0.8444,0.8484,0.84,0.8484,10473982,0
1983-07-22,0.8444,0.8484,0.84,0.8484,11427235,0
1983-07-25,0.8444,0.8484,0.84,0.8444,17670440,0
1983-07-26,0.8444,0.8484,0.84,0.84,11380162,0
1983-07-27,0.832,0.8444,0.8239,0.8279,15934578,0
1983-07-28,0.8279,0.832,0.8075,0.8075,20247740,0
1983-07-29,0.8075,0.8075,0.7748,0.7871,19453368,0
1983-08-01,0.7832,0.7913,0.7789,0.7871,13010104,0
1983-08-02,0.8035,0.832,0.7954,0.832,38182966,0
1983-08-03,0.832,0.8567,0.8279,0.8484,47727240,0
1983-08-04,0.8484,0.8484,0.8197,0.8484,26743967,0
1983-08-05,0.84,0.8484,0.8362,0.8484,24366730,0
1983-08-08,0.8362,0.84,0.8239,0.8239,18323592,0
1983-08-09,0.8239,0.832,0.8197,0.8279,19518096,0
1983-08-10,0.8279,0.832,0.8197,0.832,21948297,0
1983-08-11,0.832,0.8362,0.8279,0.8279,11803825,0
1983-08-12,0.8239,0.84,0.8239,0.832,16852525,0
1983-08-15,0.84,0.8607,0.84,0.8484,17034936,0
1983-08-16,0.8484,0.8646,0.8444,0.8646,18323592,0
1983-08-17,0.8646,0.8811,0.8646,0.8811,21901219,0
1983-08-18,0.8811,0.8811,0.8607,0.8646,28244455,0
1983-08-19,0.8646,0.8729,0.8567,0.8729,10674050,0
1983-08-22,0.8768,0.8811,0.8646,0.8689,16116991,0
1983-08-23,0.8646,0.8729,0.8607,0.8607,10203308,0
1983-08-24,0.8646,0.8729,0.8607,0.8646,7372980,0
1983-08-25,0.8729,0.8729,0.8607,0.8729,13975118,0
1983-08-26,0.8689,0.8689,0.8607,0.8646,10803503,0
1983-08-29,0.8646,0.8646,0.8567,0.8646,5454713,0
1983-08-30,0.8646,0.8646,0.8607,0.8646,4966319,0
1983-08-31,0.8607,0.8768,0.8607,0.8768,11639065,0
1983-09-01,0.8768,0.8768,0.8646,0.8729,7549505,0
1983-09-02,0.8768,0.8768,0.8768,0.8768,14222255,0
1983-09-06,0.8851,0.8851,0.8768,0.8811,15546215,0
1983-09-07,0.8811,0.8851,0.8768,0.8851,18882592,0
1983-09-08,0.8158,0.84,0.8158,0.8239,68645790,0
1983-09-09,0.832,0.832,0.8197,0.832,23860675,0
1983-09-12,0.8362,0.8484,0.8197,0.8197,20383080,0
1983-09-13,0.8197,0.8239,0.8158,0.8197,23996017,0
1983-09-14,0.8239,0.8279,0.8158,0.8197,21065655,0
1983-09-15,0.8197,0.8239,0.8075,0.8075,10662280,0
1983-09-16,0.8075,0.8197,0.8035,0.8197,14139880,0
1983-09-19,0.8158,0.8239,0.8158,0.8197,10050317,0
1983-09-20,0.8197,0.832,0.8197,0.8239,25943707,0
1983-09-21,0.8239,0.8524,0.8239,0.8484,35234952,0
1983-09-22,0.8607,0.8974,0.8607,0.8933,36400037,0
1983-09-23,0.8891,0.9095,0.8811,0.9056,33346106,0
1983-09-26,0.9095,0.9095,0.8891,0.8933,18988510,0
1983-09-27,0.8851,0.8933,0.8851,0.8891,18111756,0
1983-09-28,0.8933,0.8933,0.8851,0.8891,12598201,0
1983-09-29,0.8891,0.8933,0.8768,0.8768,12651160,0
1983-09-30,0.8729,0.8729,0.8567,0.8646,16740723,0
1983-10-03,0.8646,0.8811,0.8607,0.8768,14192841,0
1983-10-04,0.8811,0.8974,0.8811,0.8933,13792705,0
1983-10-05,0.8974,0.926,0.8933,0.9217,17964647,0
1983-10-06,0.9138,0.9503,0.9138,0.9503,27038177,0
1983-10-07,0.9462,0.9462,0.926,0.9382,29244775,0
1983-10-10,0.93,0.9382,0.926,0.9382,9497198,0
1983-10-11,0.9382,0.9382,0.93,0.9339,18017606,0
1983-10-12,0.926,0.9339,0.926,0.93,14545895,0
1983-10-13,0.9339,0.9339,0.9095,0.9138,9597231,0
1983-10-14,0.9177,0.9217,0.9095,0.9217,6608025,0
1983-10-17,0.926,0.926,0.9138,0.9177,15852197,0
1983-10-18,0.9177,0.9177,0.9015,0.9056,10150348,0
1983-10-19,0.8933,0.9015,0.8851,0.8974,14110457,0
1983-10-20,0.9015,0.9056,0.8933,0.9015,7808416,0
1983-10-21,0.9056,0.9095,0.8974,0.9095,14875409,0
1983-10-24,0.9015,0.9095,0.8933,0.9095,10685818,0
1983-10-25,0.9095,0.9095,0.9056,0.9056,6766900,0
1983-10-26,0.9095,0.9095,0.9056,0.9056,10638744,0
1983-10-27,0.9015,0.9056,0.9015,0.9015,6719824,0
1983-10-28,0.9056,0.9056,0.8891,0.8933,19553402,0
1983-10-31,0.8933,0.8933,0.8851,0.8851,13522030,0
1983-11-01,0.8891,0.8933,0.8851,0.8933,15805124,0
1983-11-02,0.8933,0.9015,0.8933,0.8974,10262150,0
1983-11-03,0.8974,0.9095,0.8974,0.9015,27938475,0
1983-11-04,0.9015,0.9056,0.9015,0.9056,13174860,0
1983-11-07,0.9015,0.9056,0.8933,0.8933,15593290,0
1983-11-08,0.8974,0.9095,0.8933,0.9095,7308254,0
1983-11-09,0.9095,0.9462,0.9056,0.9462,23078072,0
1983-11-10,0.9462,0.9462,0.9382,0.9422,24496182,0
1983-11-11,0.9462,0.9665,0.9462,0.9665,9909100,0
1983-11-14,0.9665,0.9706,0.9462,0.9462,12115694,0
1983-11-15,0.9503,0.9544,0.9422,0.9462,9444237,0
1983-11-16,0.9544,0.9584,0.9382,0.9422,16105222,0
1983-11-17,0.9382,0.9422,0.9339,0.9382,38053517,0
1983-11-18,0.9382,0.9422,0.9339,0.9339,15446182,0
1983-11-21,0.9382,0.9382,0.9339,0.9382,20871474,0
1983-11-22,0.9382,0.9422,0.9339,0.9382,14951911,0
1983-11-23,0.9382,0.9422,0.9339,0.9382,18817871,0
1983-11-25,0.9217,0.926,0.9217,0.9217,5996063,0
1983-11-28,0.926,0.926,0.9056,0.9095,7125838,0
1983-11-29,0.9138,0.93,0.9095,0.926,14451743,0
1983-11-30,0.93,0.9462,0.93,0.9382,27291203,0
1983-12-01,0.9422,0.9544,0.9422,0.9462,18105870,0
1983-12-02,0.9462,0.9626,0.9462,0.9584,21983602,0
1983-12-05,0.9584,0.9626,0.9503,0.9544,18894358,0
1983-12-06,0.9503,0.9544,0.9462,0.9503,10050317,0
1983-12-07,0.9462,0.9544,0.9422,0.9544,8467455,0
1983-12-08,0.9544,0.9584,0.9503,0.9544,10868231,0
1983-12-09,0.9544,0.9626,0.9544,0.9626,27838442,0
1983-12-12,0.9626,0.9747,0.9626,0.9747,9250062,0
1983-12-13,0.9747,0.9788,0.9665,0.9706,25608305,0
1983-12-14,0.9665,0.9706,0.9584,0.9584,9479542,0
1983-12-15,0.9462,0.9584,0.9422,0.9422,15134316,0
1983-12-16,0.9339,0.9422,0.926,0.926,17976419,0
1983-12-19,0.93,0.9339,0.9095,0.9095,13798592,0
1983-12-20,0.9095,0.93,0.9095,0.9217,11044760,0
1983-12-21,0.926,0.9339,0.9217,0.926,17505678,0
1983-12-22,0.926,0.9339,0.926,0.926,4513225,0
1983-12-23,0.926,0.9422,0.9217,0.9382,4466154,0
1983-12-27,0.9422,0.9422,0.93,0.93,3336373,0
1983-12-28,0.93,0.9382,0.926,0.926,5978404,0
1983-12-29,0.93,0.9339,0.9177,0.9177,8520413,0
1983-12-30,0.9177,0.9177,0.9056,0.9095,8367420,0
1984-01-03,0.9056,0.9056,0.9015,0.9056,8649864,0
1984-01-04,0.9015,0.9339,0.9015,0.9339,10250382,0
1984-01-05,0.9339,0.9462,0.9339,0.9382,22160128,0
1984-01-06,0.9339,0.9339,0.926,0.93,14086923,0
1984-01-09,0.9177,0.9177,0.9095,0.9177,8708706,0
1984-01-10,0.9177,0.9177,0.9015,0.9095,12027427,0
1984-01-11,0.9015,0.9095,0.9015,0.9056,9020566,0
1984-01-12,0.9056,0.9095,0.8567,0.8689,100050090,0
1984-01-13,0.8768,0.8811,0.8689,0.8768,35552705,0
1984-01-16,0.8768,0.8811,0.8729,0.8729,11297779,0
1984-01-17,0.8729,0.8974,0.8729,0.8933,20006490,0
1984-01-18,0.8933,0.8933,0.8768,0.8811,12245147,0
1984-01-19,0.8851,0.8933,0.8811,0.8891,16587729,0
1984-01-20,0.8851,0.8891,0.8811,0.8851,9679610,0
1984-01-23,0.8811,0.8851,0.8729,0.8768,6796320,0
1984-01-24,0.8811,0.8891,0.8729,0.8768,27903169,0
1984-01-25,0.8768,0.8891,0.8646,0.8689,15475601,0
1984-01-26,0.8768,0.8851,0.8729,0.8811,12557013,0
1984-01-27,0.8811,0.8811,0.8729,0.8768,7808416,0
1984-01-30,0.8811,0.8811,0.8607,0.8646,10326882,0
1984-01-31,0.8646,0.8646,0.8567,0.8607,15752168,0
1984-02-01,0.8607,0.8607,0.8484,0.8524,30286290,0
1984-02-02,0.8484,0.8524,0.8444,0.8484,17517447,0
1984-02-03,0.8524,0.8729,0.8484,0.8646,42649125,0
1984-02-06,0.8607,0.8646,0.8484,0.8524,18617801,0
1984-02-07,0.8524,0.8646,0.8484,0.8646,17470371,0
1984-02-08,0.8646,0.8729,0.8567,0.8567,19353329,0
1984-02-09,0.8524,0.8524,0.832,0.84,16234675,0
1984-02-10,0.8362,0.8524,0.8362,0.8484,14404670,0
1984-02-13,0.8484,0.8524,0.8444,0.8524,16770143,0
1984-02-14,0.8524,0.8768,0.8484,0.8524,12633508,0
1984-02-15,0.8567,0.8567,0.8484,0.8484,14251683,0
1984-02-16,0.8484,0.8646,0.8484,0.8524,18864941,0
1984-02-17,0.8567,0.8567,0.8484,0.8484,8955846,0
1984-02-21,0.8484,0.8567,0.8484,0.8484,6619795,0
1984-02-22,0.8444,0.8524,0.84,0.8444,23684149,0
1984-02-23,0.8444,0.8607,0.8444,0.8607,13210165,0
1984-02-24,0.8646,0.8933,0.8607,0.8933,25578886,0
1984-02-27,0.8851,0.8891,0.8768,0.8851,10674050,0
1984-02-28,0.8891,0.8891,0.8729,0.8768,8855813,0
1984-02-29,0.8768,0.8851,0.8768,0.8811,8302690,0
1984-03-01,0.8811,0.9015,0.8811,0.8974,16475935,0
1984-03-02,0.9015,0.9177,0.9015,0.9095,13863317,0
1984-03-05,0.9095,0.9462,0.9095,0.9138,20641986,0
1984-03-06,0.9138,0.926,0.9095,0.9095,6813973,0
1984-03-07,0.9095,0.9095,0.8974,0.9015,13533803,0
1984-03-08,0.8974,0.9015,0.8974,0.8974,15593290,0
1984-03-09,0.8811,0.8851,0.8811,0.8851,8338001,0
1984-03-12,0.8851,0.9015,0.8851,0.8974,10103275,0
1984-03-13,0.9095,0.9095,0.9015,0.9056,10703470,0
1984-03-14,0.9015,0.9138,0.9015,0.9095,13145439,0
1984-03-15,0.9138,0.9177,0.9095,0.9177,127282452,0
1984-03-16,0.9339,0.9339,0.926,0.93,28409211,0
1984-03-19,0.926,0.93,0.9217,0.93,12092157,0
1984-03-20,0.926,0.9382,0.926,0.9382,14139880,0
1984-03-21,0.9382,0.9382,0.93,0.9339,13163092,0
1984-03-22,0.93,0.9339,0.926,0.93,13157208,0
1984-03-23,0.926,0.93,0.9217,0.926,13310197,0
1984-03-26,0.926,0.9339,0.926,0.926,11998009,0
1984-03-27,0.93,0.93,0.93,0.93,10368071,0
1984-03-28,0.9339,0.9422,0.9339,0.9382,11233053,0
1984-03-29,0.9382,0.9382,0.93,0.9339,9120604,0
1984-03-30,0.9339,0.9382,0.93,0.9339,15399111,0
1984-04-02,0.9382,0.9382,0.93,0.9339,11950939,0
1984-04-03,0.93,0.9382,0.93,0.9339,12456981,0
1984-04-04,0.9339,0.9382,0.9339,0.9339,14139880,0
1984-04-05,0.9339,0.9382,0.9177,0.9177,10232732,0
1984-04-06,0.9138,0.926,0.9095,0.926,12598201,0
1984-04-09,0.926,0.926,0.9177,0.9177,5748925,0
1984-04-10,0.9217,0.9217,0.9056,0.9095,17782234,0
1984-04-11,0.9095,0.9095,0.9015,0.9095,9985589,0
1984-04-12,0.9138,0.9339,0.9015,0.93,10085626,0
1984-04-13,0.93,0.9382,0.93,0.93,7784879,0
1984-04-16,0.93,0.9382,0.926,0.9339,9002916,0
1984-04-17,0.9382,0.9382,0.9339,0.9339,13286660,0
1984-04-18,0.93,0.93,0.9138,0.9177,6084328,0
1984-04-19,0.9177,0.93,0.9056,0.93,10379837,0
1984-04-23,0.926,0.93,0.9138,0.9138,8502757,0
1984-04-24,0.9138,0.93,0.9095,0.9217,12451099,0
1984-04-25,0.9217,0.93,0.9217,0.9217,13192511,0
1984-04-26,0.9217,0.9339,0.9217,0.93,15369691,0
1984-04-27,0.926,0.9339,0.926,0.926,10203308,0
1984-04-30,0.926,0.9339,0.926,0.93,7237639,0
1984-05-01,0.9339,0.9706,0.9339,0.9626,44602692,0
1984-05-02,0.9626,0.9626,0.9544,0.9584,14663580,0
1984-05-03,0.9584,0.9584,0.9503,0.9584,11397813,0
1984-05-04,0.9584,0.9626,0.9544,0.9584,9461889,0
1984-05-07,0.9544,0.9665,0.9544,0.9626,12033312,0
1984-05-08,0.9626,0.9829,0.9626,0.9829,25973128,0
1984-05-09,0.9829,0.9829,0.9626,0.9747,11639065,0
1984-05-10,0.9706,0.9706,0.9503,0.9584,13092481,0
1984-05-11,0.9503,0.9544,0.9462,0.9462,9885559,0
1984-05-14,0.9422,0.9503,0.9422,0.9462,12515824,0
1984-05-15,0.9462,0.9544,0.9462,0.9544,18288284,0
1984-05-16,0.9503,0.9626,0.9503,0.9626,25267018,0
1984-05-17,0.9626,0.9626,0.9544,0.9584,24872775,0
1984-05-18,0.9584,0.9626,0.9544,0.9544,28409211,0
1984-05-21,0.9544,0.9584,0.9503,0.9503,57912895,0
1984-05-22,0.9462,0.9503,0.9382,0.9462,37035539,0
1984-05-23,0.9422,0.9503,0.9422,0.9462,19971183,0
1984-05-24,0.9462,0.9503,0.9339,0.9339,9444237,0
1984-05-25,0.9339,0.9422,0.9339,0.9382,28309181,0
1984-05-29,0.9339,0.9382,0.9217,0.926,17752815,0
1984-05-30,0.9217,0.93,0.9095,0.93,26838120,0
1984-05-31,0.926,0.9339,0.926,0.9339,13339617,0
1984-06-01,0.9382,0.9503,0.9382,0.9462,14793036,0
1984-06-04,0.9503,0.9544,0.9382,0.9422,29503687,0
1984-06-05,0.9339,0.9462,0.93,0.9422,14028075,0
1984-06-06,0.9422,0.9665,0.9382,0.9626,12192189,0
1984-06-07,0.9626,0.9747,0.9584,0.9706,17211462,0
1984-06-08,0.9747,0.9747,0.9626,0.9665,7726036,0
1984-06-11,0.9503,0.9544,0.9422,0.9422,3548210,0
1984-06-12,0.9422,0.9584,0.9422,0.9503,22654406,0
1984-06-13,0.9503,0.9747,0.9503,0.9665,21954178,0
1984-06-14,0.9665,0.9706,0.9584,0.9626,9956170,0
1984-06-15,0.9626,0.9706,0.9626,0.9626,8596900,0
1984-06-18,0.9626,0.9829,0.9626,0.9788,16752490,0
1984-06-19,0.9788,0.991,0.9788,0.987,22772091,0
1984-06-20,0.9788,1.0033,0.9788,0.9993,39183301,0
1984-06-21,0.9951,1.0196,0.9951,1.0073,23996017,0
1984-06-22,1.0073,1.0156,1.0033,1.0117,21965948,0
1984-06-25,1.0117,1.0156,1.0033,1.0073,14951911,0
1984-06-26,0.9951,0.9993,0.9788,0.9829,11609646,0
1984-06-27,0.9829,0.987,0.9584,0.9665,7979060,0
1984-06-28,0.9706,0.991,0.9706,0.9829,23148685,0
1984-06-29,0.9829,0.987,0.9788,0.9788,9432467,0
1984-07-02,0.9788,0.9788,0.9706,0.9747,11191867,0
1984-07-03,0.9747,0.9788,0.9747,0.9788,10591668,0
1984-07-05,0.9788,0.9829,0.9788,0.9788,8891123,0
1984-07-06,0.9706,0.9829,0.9706,0.9788,11227172,0
1984-07-09,0.9829,0.9993,0.9788,0.991,10268038,0
1984-07-10,0.991,0.9993,0.991,0.9993,11344854,0
1984-07-11,0.9951,0.9993,0.9829,0.987,11474310,0
1984-07-12,0.991,0.991,0.9747,0.9829,13975118,0
1984-07-13,0.9829,0.9951,0.9829,0.9951,15610949,0
1984-07-16,0.9993,1.0117,0.9951,1.0117,20024139,0
1984-07-17,1.0117,1.0239,1.0073,1.0073,19135618,0
1984-07-18,1.0073,1.0073,0.9951,0.9993,10656397,0
1984-07-19,0.9951,1.0033,0.9951,0.9993,15916932,0
1984-07-20,0.9993,0.9993,0.9829,0.991,13239585,0
1984-07-23,0.9788,0.987,0.9747,0.9829,13839784,0
1984-07-24,0.9829,0.987,0.9788,0.9829,12115694,0
1984-07-25,0.9788,0.991,0.9747,0.987,14763615,0
1984-07-26,0.991,0.9993,0.9829,0.9951,13457305,0
1984-07-27,0.991,1.0318,0.987,1.0239,22707362,0
1984-07-30,1.0239,1.0239,1.0033,1.0033,14092805,0
1984-07-31,1.0033,1.0117,0.9993,1.0117,17864620,0
1984-08-01,1.0117,1.0278,1.0117,1.0239,18017606,0
1984-08-02,1.0278,1.0361,1.0239,1.0361,27297088,0
1984-08-03,1.0402,1.0685,1.0361,1.0685,46732802,0
1984-08-06,1.0647,1.085,1.0647,1.0768,36429460,0
1984-08-07,1.0685,1.0931,1.0647,1.0808,25496504,0
1984-08-08,1.085,1.085,1.0606,1.0606,17641014,0
1984-08-09,1.0562,1.0808,1.0562,1.0768,25578886,0
1984-08-10,1.085,1.089,1.0524,1.0562,22936852,0
1984-08-13,1.0483,1.0562,1.0441,1.0483,14434088,0
1984-08-14,1.0524,1.0524,1.0318,1.0318,18547189,0
1984-08-15,1.0278,1.0483,1.0278,1.0318,16440625,0
1984-08-16,1.0361,1.0441,1.0318,1.0361,14428208,0
1984-08-17,1.0318,1.0402,1.0318,1.0361,10621091,0
1984-08-20,1.0361,1.0361,1.0196,1.0318,22619099,0
1984-08-21,1.0361,1.0606,1.0318,1.0562,21883567,0
1984-08-22,1.0562,1.0562,1.0402,1.0402,14322292,0
1984-08-23,1.0402,1.0441,1.0361,1.0361,8908774,0
1984-08-24,1.0361,1.0361,1.0318,1.0361,5454713,0
1984-08-27,1.0361,1.0402,1.0278,1.0361,6378536,0
1984-08-28,1.0402,1.0441,1.0361,1.0441,5913683,0
1984-08-29,1.0402,1.0483,1.0402,1.0441,8332116,0
1984-08-30,1.0402,1.0483,1.0402,1.0483,16740723,0
1984-08-31,1.0524,1.0524,1.0441,1.0524,4054255,0
1984-09-04,1.0483,1.0524,1.0441,1.0524,17735161,0
1984-09-05,1.0402,1.0441,1.0361,1.0441,4801557,0
1984-09-06,1.0483,1.0647,1.0483,1.0606,17411527,0
1984-09-07,1.0606,1.0647,1.0483,1.0483,13074826,0
1984-09-10,1.0239,1.0318,1.0239,1.0278,9002916,0
1984-09-11,1.0361,1.0441,1.0239,1.0278,21636429,0
1984-09-12,1.0278,1.0361,1.0239,1.0318,11950939,0
1984-09-13,1.0361,1.0606,1.0361,1.0562,17199696,0
1984-09-14,1.0647,1.0647,1.0562,1.0647,15310847,0
1984-09-17,1.0606,1.0728,1.0562,1.0685,12409908,0
1984-09-18,1.0685,1.0728,1.0606,1.0647,9532504,0
1984-09-19,1.0562,1.0647,1.0524,1.0524,10138582,0
1984-09-20,1.0483,1.0562,1.0441,1.0483,17340919,0
1984-09-21,1.0441,1.0606,1.0361,1.0361,18564840,0
1984-09-24,1.0361,1.0483,1.0361,1.0441,11962703,0
1984-09-25,1.0441,1.0562,1.0441,1.0562,12062731,0
1984-09-26,1.0562,1.0768,1.0524,1.0647,41642913,0
1984-09-27,1.0685,1.0768,1.0647,1.0685,15457954,0
1984-09-28,1.0647,1.0685,1.0562,1.0647,6566832,0
1984-10-01,1.0562,1.0685,1.0524,1.0647,15299081,0
1984-10-02,1.0647,1.0768,1.0524,1.0562,5937221,0
1984-10-03,1.0562,1.0647,1.0524,1.0562,7043459,0
1984-10-04,1.0524,1.0562,1.0483,1.0524,10626972,0
1984-10-05,1.0524,1.0606,1.0524,1.0524,5654775,0
1984-10-08,1.0524,1.0524,1.0441,1.0441,3289303,0
1984-10-09,1.0483,1.0483,1.0278,1.0278,12033312,0
1984-10-10,1.0318,1.0361,1.0196,1.0361,14951911,0
1984-10-11,1.0441,1.0441,1.0318,1.0318,12551131,0
1984-10-12,1.0318,1.0441,1.0278,1.0402,16164066,0
1984-10-15,1.0441,1.0647,1.0441,1.0606,17493906,0
1984-10-16,1.0606,1.0768,1.0562,1.0768,20706715,0
1984-10-17,1.0685,1.0808,1.0647,1.0685,7584812,0
1984-10-18,1.0647,1.1054,1.0647,1.1013,32645881,0
1984-10-19,1.1054,1.1093,1.085,1.0972,28568087,0
1984-10-22,1.0972,1.1054,1.0931,1.0972,11356622,0
1984-10-23,1.1013,1.1054,1.0972,1.1013,24760968,0
1984-10-24,1.0972,1.1054,1.0972,1.1013,16511237,0
1984-10-25,1.1054,1.1176,1.1013,1.1093,19135618,0
1984-10-26,1.1054,1.1093,1.1013,1.1013,18458927,0
1984-10-29,1.1054,1.1134,1.1054,1.1093,14298757,0
1984-10-30,1.1093,1.1215,1.1093,1.1176,16652457,0
1984-10-31,1.1176,1.1176,1.1013,1.1054,12115694,0
1984-11-01,1.1054,1.1215,1.1054,1.1176,12639397,0
1984-11-02,1.1176,1.1176,1.1134,1.1134,4825097,0
1984-11-05,1.1054,1.1054,1.0972,1.1054,26643937,0
1984-11-06,1.1054,1.1134,1.1013,1.1093,52387575,0
1984-11-07,1.1054,1.1054,1.0931,1.0972,17911692,0
1984-11-08,1.0972,1.0972,1.0931,1.0972,12533474,0
1984-11-09,1.0972,1.1013,1.089,1.089,9867905,0
1984-11-12,1.089,1.0931,1.085,1.089,19724041,0
1984-11-13,1.089,1.089,1.0808,1.0808,8079088,0
1984-11-14,1.0808,1.089,1.0808,1.0808,7473013,0
1984-11-15,1.0808,1.085,1.0768,1.0768,9320673,0
1984-11-16,1.0768,1.0768,1.0606,1.0606,20641986,0
1984-11-19,1.0647,1.0647,1.0606,1.0606,10232732,0
1984-11-20,1.0647,1.0808,1.0647,1.0808,16146415,0
1984-11-21,1.0768,1.0808,1.0768,1.0768,19112081,0
1984-11-23,1.085,1.089,1.0808,1.085,10638744,0
1984-11-26,1.085,1.089,1.0808,1.085,37164990,0
1984-11-27,1.0647,1.0728,1.0647,1.0685,12862993,0
1984-11-28,1.0685,1.0768,1.0606,1.0606,12574667,0
1984-11-29,1.0562,1.0606,1.0524,1.0562,5831304,0
1984-11-30,1.0524,1.0562,1.0483,1.0524,13910390,0
1984-12-03,1.0524,1.0562,1.0441,1.0483,21153918,0
1984-12-04,1.0483,1.0606,1.0483,1.0524,16199375,0
1984-12-05,1.0562,1.0562,1.0402,1.0441,16734837,0
1984-12-06,1.0441,1.0441,1.0361,1.0402,11032993,0
1984-12-07,1.0361,1.0441,1.0156,1.0239,18353011,0
1984-12-10,1.0239,1.0361,1.0196,1.0361,13857434,0
1984-12-11,1.0361,1.0402,1.0318,1.0361,12015660,0
1984-12-12,1.0361,1.0361,1.0318,1.0361,8549830,0
1984-12-13,1.0361,1.0441,1.0318,1.0361,12456981,0
1984-12-14,1.0361,1.0562,1.0361,1.0524,22248394,0
1984-12-17,1.0562,1.0647,1.0483,1.0606,13286660,0
1984-12-18,1.0685,1.085,1.0685,1.085,30798222,0
1984-12-19,1.089,1.0972,1.0768,1.0808,20842052,0
1984-12-20,1.0808,1.085,1.0728,1.0768,5931333,0
1984-12-21,1.0647,1.0685,1.0483,1.0562,25890749,0
1984-12-24,1.0606,1.0647,1.0562,1.0606,6584492,0
1984-12-26,1.0606,1.0606,1.0524,1.0524,3607052,0
1984-12-27,1.0483,1.0524,1.0483,1.0524,5078120,0
1984-12-28,1.0524,1.0606,1.0483,1.0606,9644301,0
1984-12-31,1.0606,1.0647,1.0562,1.0606,9809065,0
1985-01-02,1.0562,1.0562,1.0483,1.0524,10938842,0
1985-01-03,1.0524,1.0808,1.0524,1.0606,14845990,0
1985-01-04,1.0562,1.0606,1.0524,1.0606,5996063,0
1985-01-07,1.0647,1.0768,1.0606,1.0647,12957139,0
1985-01-08,1.0685,1.0728,1.0647,1.0685,11215402,0
1985-01-09,1.0808,1.089,1.0808,1.085,17870498,0
1985-01-10,1.0808,1.0972,1.0808,1.0931,15987538,0
1985-01-11,1.089,1.0931,1.085,1.089,10950609,0
1985-01-14,1.085,1.0931,1.0808,1.089,15434420,0
1985-01-15,1.089,1.0931,1.0808,1.085,17558637,0
1985-01-16,1.085,1.085,1.0606,1.0728,20171246,0
1985-01-17,1.0685,1.0728,1.0524,1.0524,30039152,0
1985-01-18,1.0562,1.0647,1.0524,1.0606,13651488,0
1985-01-21,1.0562,1.0808,1.0562,1.0768,16193483,0
1985-01-22,1.0808,1.085,1.0685,1.0728,24843350,0
1985-01-23,1.0768,1.0808,1.0647,1.0768,13598522,0
1985-01-24,1.0808,1.0808,1.0606,1.0647,20842052,0
1985-01-25,1.0647,1.0685,1.0562,1.0606,19682852,0
1985-01-28,1.0647,1.0647,1.0441,1.0524,15234351,0
1985-01-29,1.0441,1.0441,1.0239,1.0402,27114679,0
1985-01-30,1.0402,1.0441,1.0239,1.0278,24825698,0
1985-01-31,1.0278,1.0278,1.0156,1.0196,23613538,0
1985-02-01,1.0196,1.0196,1.0117,1.0156,26132005,0
1985-02-04,1.0156,1.0361,1.0117,1.0361,32133948,0
1985-02-05,1.0361,1.0441,1.0361,1.0402,37723994,0
1985-02-06,1.0402,1.0483,1.0361,1.0402,19977069,0
1985-02-07,1.0402,1.0483,1.0402,1.0441,21448130,0
1985-02-08,1.0483,1.0524,1.0441,1.0524,17540983,0
1985-02-11,1.0524,1.0524,1.0361,1.0441,16887830,0
1985-02-12,1.0361,1.0441,1.0318,1.0361,10326882,0
1985-02-13,1.0318,1.0441,1.0239,1.0361,34116946,0
1985-02-14,1.0483,1.0524,1.0402,1.0441,29009407,0
1985-02-15,1.0441,1.0562,1.0441,1.0483,20983275,0
1985-02-19,1.0441,1.0562,1.0402,1.0524,7284719,0
1985-02-20,1.0524,1.0606,1.0402,1.0483,10168001,0
1985-02-21,1.0483,1.0606,1.0441,1.0562,11374276,0
1985-02-22,1.0562,1.0606,1.0524,1.0562,14316403,0
1985-02-25,1.0562,1.0685,1.0562,1.0647,13369043,0
1985-02-26,1.0647,1.0768,1.0647,1.0768,21930637,0
1985-02-27,1.0768,1.0808,1.0685,1.0728,19547517,0
1985-02-28,1.0728,1.0808,1.0728,1.0808,21318678,0
1985-03-01,1.085,1.1093,1.0808,1.1054,29127092,0
1985-03-04,1.1093,1.1382,1.1054,1.1215,20135943,0
1985-03-05,1.1176,1.1215,1.1054,1.1176,30974749,0
1985-03-06,1.1093,1.1176,1.1093,1.1134,17670440,0
1985-03-07,1.1093,1.1176,1.1054,1.1176,13498496,0
1985-03-08,1.1176,1.1338,1.1176,1.1215,50128024,0
1985-03-11,1.1054,1.1176,1.1013,1.1176,18482462,0
1985-03-12,1.1054,1.1093,1.1013,1.1054,18388320,0
1985-03-13,1.1054,1.1093,1.0972,1.0972,27555993,0
1985-03-14,1.1013,1.1134,1.0931,1.0972,12762962,0
1985-03-15,1.0972,1.1054,1.0808,1.0808,23401706,0
1985-03-18,1.085,1.089,1.0808,1.0808,14993092,0
1985-03-19,1.085,1.1176,1.0808,1.1093,25873096,0
1985-03-20,1.1134,1.1382,1.1093,1.1298,24384374,0
1985-03-21,1.1298,1.142,1.1257,1.1382,18094101,0
1985-03-22,1.142,1.146,1.1298,1.1338,16934905,0
1985-03-25,1.1298,1.1382,1.1298,1.1382,9856135,0
1985-03-26,1.1382,1.1542,1.1338,1.1502,13080711,0
1985-03-27,1.1542,1.1786,1.1542,1.1748,16440625,0
1985-03-28,1.1786,1.1871,1.1748,1.1786,15934578,0
1985-03-29,1.1827,1.1949,1.1786,1.1909,13127790,0
1985-04-01,1.1871,1.1949,1.1871,1.1909,14151646,0
1985-04-02,1.1909,1.1909,1.1786,1.1786,8549830,0
1985-04-03,1.1748,1.1786,1.1582,1.1662,8079088,0
1985-04-04,1.1662,1.1662,1.1582,1.1662,20318358,0
1985-04-08,1.1706,1.1748,1.1502,1.1542,9532504,0
1985-04-09,1.1582,1.1748,1.1542,1.1662,8120286,0
1985-04-10,1.1706,1.1786,1.1662,1.1706,5325260,0
1985-04-11,1.1748,1.1786,1.1662,1.1662,10674050,0
1985-04-12,1.1706,1.1748,1.1626,1.1706,7325906,0
1985-04-15,1.1706,1.1827,1.1662,1.1748,8496874,0
1985-04-16,1.1786,1.1871,1.1662,1.1871,7879026,0
1985-04-17,1.1871,1.1871,1.1827,1.1871,7826068,0
1985-04-18,1.1992,1.2032,1.1871,1.1909,15958114,0
1985-04-19,1.1871,1.2153,1.1827,1.2153,22454339,0
1985-04-22,1.2153,1.2276,1.2114,1.2153,20771440,0
1985-04-23,1.2072,1.2072,1.1909,1.1909,33110734,0
1985-04-24,1.1786,1.1786,1.1542,1.1706,41548766,0
1985-04-25,1.1748,1.1786,1.1502,1.1542,90711770,0
1985-04-26,1.1582,1.1786,1.1582,1.1662,33016583,0
1985-04-29,1.1662,1.1662,1.1582,1.1582,12209843,0
1985-04-30,1.1582,1.1662,1.1542,1.1626,24813926,0
1985-05-01,1.1662,1.1662,1.142,1.142,20900895,0
1985-05-02,1.1382,1.142,1.1298,1.1338,13733863,0
1985-05-03,1.1382,1.146,1.1215,1.1257,18959088,0
1985-05-06,1.1257,1.1298,1.1215,1.1298,16740723,0
1985-05-07,1.1382,1.1626,1.1338,1.1582,22642637,0
1985-05-08,1.1582,1.1582,1.142,1.142,16834874,0
1985-05-09,1.146,1.1502,1.142,1.146,8714587,0
1985-05-10,1.146,1.1502,1.1257,1.1338,41389893,0
1985-05-13,1.1382,1.142,1.1298,1.1338,23813601,0
1985-05-14,1.1382,1.142,1.1338,1.1382,14363477,0
1985-05-15,1.146,1.1662,1.146,1.1582,18470693,0
1985-05-16,1.1626,1.1662,1.1582,1.1626,8432146,0
1985-05-17,1.1626,1.1909,1.1626,1.1786,13210165,0
1985-05-20,1.1909,1.1949,1.1786,1.1786,20059449,0
1985-05-21,1.1748,1.1786,1.1582,1.1626,21995367,0
1985-05-22,1.1502,1.1542,1.146,1.1542,17034936,0
1985-05-23,1.1502,1.1542,1.142,1.146,15104900,0
1985-05-24,1.146,1.146,1.142,1.146,9673728,0
1985-05-28,1.146,1.1502,1.1215,1.1298,12174533,0
1985-05-29,1.1298,1.1338,1.1257,1.1338,20706715,0
1985-05-30,1.1338,1.1382,1.1298,1.1338,14528242,0
1985-05-31,1.1338,1.1542,1.1338,1.1542,47074089,0
1985-06-03,1.1582,1.1662,1.1502,1.1582,25567114,0
1985-06-04,1.1748,1.1949,1.1748,1.1949,46320904,0
1985-06-05,1.2072,1.2237,1.2072,1.2153,49392489,0
1985-06-06,1.2153,1.2153,1.1992,1.2032,28615161,0
1985-06-07,1.2072,1.2072,1.1871,1.1909,26555670,0
1985-06-10,1.1786,1.1786,1.1626,1.1662,101391699,0
1985-06-11,1.1827,1.1827,1.1298,1.1827,53199601,0
1985-06-12,1.1662,1.1748,1.1626,1.1748,17958771,0
1985-06-13,1.1706,1.1786,1.1662,1.1748,15399111,0
1985-06-14,1.1748,1.1748,1.1662,1.1748,6107863,0
1985-06-17,1.1748,1.1748,1.1662,1.1706,9138256,0
1985-06-18,1.1748,1.1786,1.1706,1.1786,12662931,0
1985-06-19,1.1748,1.1748,1.1626,1.1662,14092805,0
1985-06-20,1.1748,1.1748,1.1582,1.1662,15546215,0
1985-06-21,1.1662,1.1871,1.1662,1.1871,29156514,0
1985-06-24,1.1748,1.1827,1.1706,1.1786,10262150,0
1985-06-25,1.1827,1.1949,1.1786,1.1827,40342491,0
1985-06-26,1.1871,1.1871,1.1786,1.1871,18782563,0
1985-06-27,1.1871,1.1909,1.1827,1.1827,25826023,0
1985-06-28,1.1827,1.1827,1.1786,1.1786,18311822,0
1985-07-01,1.1786,1.1786,1.1582,1.1626,17229117,0
1985-07-02,1.1626,1.1626,1.1582,1.1626,24843350,0
1985-07-03,1.1582,1.1582,1.146,1.146,33852151,0
1985-07-05,1.146,1.146,1.142,1.146,14022193,0
1985-07-08,1.146,1.1582,1.142,1.1582,45967849,0
1985-07-09,1.1786,1.1992,1.1706,1.1909,46726917,0
1985-07-10,1.1992,1.236,1.1992,1.2317,85009917,0
1985-07-11,1.236,1.2726,1.2317,1.2684,77542789,0
1985-07-12,1.2483,1.2561,1.2439,1.252,39948250,0
1985-07-15,1.252,1.252,1.2317,1.2317,20630222,0
1985-07-16,1.236,1.252,1.2317,1.252,19217999,0
1985-07-17,1.2643,1.2684,1.252,1.2561,15852197,0
1985-07-18,1.2561,1.2561,1.2439,1.252,24025438,0
1985-07-19,1.2561,1.2643,1.252,1.2643,32428164,0
1985-07-22,1.2605,1.2605,1.2439,1.2483,15899272,0
1985-07-23,1.2483,1.252,1.2195,1.2276,21083308,0
1985-07-24,1.2153,1.2195,1.2072,1.2195,24090167,0
1985-07-25,1.2195,1.236,1.2153,1.2153,21430479,0
1985-07-26,1.2195,1.2195,1.2072,1.2153,12409908,0
1985-07-29,1.2114,1.2114,1.1992,1.1992,19159153,0
1985-07-30,1.2072,1.2114,1.2032,1.2114,12815918,0
1985-07-31,1.2153,1.236,1.2153,1.2276,20624335,0
1985-08-01,1.236,1.2561,1.2317,1.252,11162447,0
1985-08-02,1.252,1.252,1.236,1.236,11474310,0
1985-08-05,1.2317,1.2317,1.2153,1.2195,9385394,0
1985-08-06,1.2153,1.2195,1.2032,1.2072,10850576,0
1985-08-07,1.2072,1.2114,1.2072,1.2114,10850576,0
1985-08-08,1.2153,1.2153,1.2072,1.2153,13221933,0
1985-08-09,1.2195,1.2195,1.2114,1.2114,13810362,0
1985-08-12,1.2153,1.2195,1.2114,1.2195,53234914,0
1985-08-13,1.2195,1.2195,1.2114,1.2153,5313489,0
1985-08-14,1.2195,1.2276,1.2195,1.2195,9844370,0
1985-08-15,1.2237,1.2237,1.2072,1.2153,10179773,0
1985-08-16,1.2114,1.2195,1.2114,1.2195,14893067,0
1985-08-19,1.2195,1.2317,1.2195,1.2237,7008156,0
1985-08-20,1.2237,1.2237,1.2195,1.2237,8585138,0
1985-08-21,1.2237,1.2276,1.2195,1.2276,11080063,0
1985-08-22,1.2237,1.2237,1.2114,1.2114,6649216,0
1985-08-23,1.2114,1.2153,1.2072,1.2114,4660333,0
1985-08-26,1.2072,1.2114,1.2032,1.2072,12386366,0
1985-08-27,1.2114,1.2114,1.2072,1.2072,8585138,0
1985-08-28,1.2114,1.2237,1.2072,1.2237,11474310,0
1985-08-29,1.2237,1.2276,1.2195,1.2237,9561922,0
1985-08-30,1.2237,1.2237,1.2114,1.2153,5931333,0
1985-09-03,1.2195,1.2237,1.2153,1.2195,7814297,0
1985-09-04,1.2195,1.2276,1.2195,1.2237,10938842,0
1985-09-05,1.2237,1.2237,1.2114,1.2153,28173839,0
1985-09-06,1.2153,1.2195,1.1909,1.1949,24531488,0
1985-09-09,1.2032,1.2032,1.1626,1.1748,136073538,0
1985-09-10,1.1542,1.1748,1.146,1.1542,36411807,0
1985-09-11,1.1542,1.1626,1.1542,1.1542,19641667,0
1985-09-12,1.1542,1.1626,1.1542,1.1582,13092481,0
1985-09-13,1.1582,1.1626,1.1542,1.1626,17052590,0
1985-09-16,1.1626,1.1626,1.1582,1.1626,9091181,0
1985-09-17,1.1662,1.1662,1.1582,1.1626,12615855,0
1985-09-18,1.1582,1.1662,1.1582,1.1626,14951911,0
1985-09-19,1.1582,1.1662,1.1582,1.1626,13192511,0
1985-09-20,1.1626,1.1626,1.1502,1.1502,14904835,0
1985-09-23,1.1662,1.1827,1.1662,1.1827,45338230,0
1985-09-24,1.1871,1.1949,1.1871,1.1871,25184635,0
1985-09-25,1.1909,1.1949,1.1871,1.1909,8367420,0
1985-09-26,1.1909,1.1992,1.1909,1.1949,42354914,0
1985-09-30,1.1871,1.1871,1.1786,1.1871,10691705,0
1985-10-01,1.1871,1.1909,1.1827,1.1909,14710650,0
1985-10-02,1.1909,1.1909,1.1827,1.1827,16116991,0
1985-10-03,1.1827,1.1992,1.1827,1.1871,12780616,0
1985-10-04,1.1871,1.1909,1.1827,1.1827,11733215,0
1985-10-07,1.1871,1.1949,1.1827,1.1909,17211462,0
1985-10-08,1.1871,1.1909,1.1748,1.1827,7243527,0
1985-10-09,1.1827,1.1871,1.1748,1.1827,15463838,0
1985-10-10,1.1786,1.1909,1.1786,1.1871,65956679,0
1985-10-11,1.1871,1.1992,1.1871,1.1949,11768523,0
1985-10-14,1.1909,1.2032,1.1909,1.2032,10791734,0
1985-10-15,1.2072,1.2114,1.1992,1.2072,15510914,0
1985-10-16,1.2072,1.2114,1.2032,1.2072,9085296,0
1985-10-17,1.2114,1.2114,1.2032,1.2114,15446182,0
1985-10-18,1.2072,1.2114,1.2032,1.2072,13598522,0
1985-10-21,1.2072,1.2072,1.1992,1.2032,6455036,0
1985-10-22,1.2032,1.2114,1.2032,1.2072,6737477,0
1985-10-23,1.2072,1.2114,1.2072,1.2114,5931333,0
1985-10-24,1.2153,1.2237,1.2114,1.2114,16211141,0
1985-10-25,1.2072,1.2153,1.2072,1.2114,6096099,0
1985-10-28,1.2114,1.2114,1.2072,1.2114,4931014,0
1985-10-29,1.2114,1.2237,1.2114,1.2237,16217022,0
1985-10-30,1.2317,1.2317,1.2237,1.2276,14404670,0
1985-10-31,1.2237,1.2237,1.2153,1.2153,7143491,0
1985-11-01,1.2153,1.2398,1.2153,1.236,21295140,0
1985-11-04,1.236,1.2398,1.2317,1.2398,22260160,0
1985-11-05,1.2398,1.2684,1.2398,1.2643,17735161,0
1985-11-06,1.2684,1.2726,1.2605,1.2684,32887137,0
1985-11-07,1.2726,1.2807,1.2643,1.2684,38312421,0
1985-11-08,1.2684,1.2849,1.2643,1.2807,21577584,0
1985-11-11,1.2849,1.2971,1.2765,1.2971,23407592,0
1985-11-12,1.2971,1.3133,1.293,1.3094,24201966,0
1985-11-13,1.3052,1.3174,1.3011,1.3133,13992774,0
1985-11-14,1.3133,1.35,1.3133,1.346,24284347,0
1985-11-15,1.346,1.3665,1.342,1.346,42084232,0
1985-11-18,1.346,1.358,1.346,1.3543,32563499,0
1985-11-19,1.358,1.3623,1.35,1.3543,12504053,0
1985-11-20,1.3543,1.3543,1.35,1.3543,5896030,0
1985-11-21,1.358,1.3826,1.3543,1.3826,18841399,0
1985-11-22,1.3703,1.4028,1.3703,1.3949,20694947,0
1985-11-25,1.3826,1.3908,1.3826,1.3826,7473013,0
1985-11-26,1.3826,1.4072,1.3826,1.4072,10609322,0
1985-11-27,1.4028,1.4396,1.4028,1.4273,29980309,0
1985-11-29,1.4273,1.4317,1.4113,1.415,7308254,0
1985-12-02,1.4113,1.4113,1.3949,1.3949,14710650,0
1985-12-03,1.3949,1.4234,1.3949,1.3991,18959088,0
1985-12-04,1.3991,1.4234,1.3991,1.4194,18923784,0
1985-12-05,1.4234,1.4439,1.4234,1.4317,19253297,0
1985-12-06,1.4273,1.4273,1.415,1.4194,16558309,0
1985-12-09,1.4194,1.4439,1.415,1.4396,22878007,0
1985-12-10,1.4396,1.4562,1.4396,1.4519,28979984,0
1985-12-11,1.4519,1.4723,1.4519,1.4643,31427833,0
1985-12-12,1.4684,1.4684,1.4396,1.4396,15369691,0
1985-12-13,1.4479,1.4723,1.4479,1.4643,21771769,0
1985-12-16,1.4684,1.5009,1.4479,1.4969,43349347,0
1985-12-17,1.4969,1.4969,1.4807,1.4807,19788770,0
1985-12-18,1.4807,1.5009,1.4643,1.4723,33163693,0
1985-12-19,1.4766,1.4846,1.4519,1.4562,25525923,0
1985-12-20,1.4601,1.4684,1.4396,1.4396,32492891,0
1985-12-23,1.4396,1.4396,1.4194,1.4273,14598854,0
1985-12-24,1.4273,1.4273,1.415,1.4194,7778997,0
1985-12-26,1.4194,1.4273,1.4194,1.4194,5984292,0
1985-12-27,1.4273,1.4396,1.4273,1.4356,11444890,0
1985-12-30,1.4396,1.4479,1.4273,1.4439,8891123,0
1985-12-31,1.4439,1.4519,1.4356,1.4356,9108838,0
1986-01-02,1.4356,1.4439,1.4072,1.415,15016637,0
1986-01-03,1.4234,1.4273,1.4113,1.4194,6525648,0
1986-01-06,1.4273,1.4273,1.4113,1.4194,6608025,0
1986-01-07,1.4234,1.4439,1.4194,1.4439,14381135,0
1986-01-08,1.4439,1.4439,1.3991,1.3991,19724041,0
1986-01-09,1.3787,1.3991,1.3665,1.3867,21871799,0
1986-01-10,1.3908,1.3908,1.3744,1.3826,9550158,0
1986-01-13,1.3787,1.3826,1.3543,1.3623,10956497,0
1986-01-14,1.3623,1.3623,1.346,1.358,24766857,0
1986-01-15,1.358,1.3623,1.3543,1.358,18817871,0
1986-01-16,1.358,1.358,1.3338,1.358,28927027,0
1986-01-17,1.358,1.3703,1.3543,1.3665,30398094,0
1986-01-20,1.358,1.3665,1.342,1.35,9108838,0
1986-01-21,1.358,1.358,1.3296,1.3378,8249735,0
1986-01-22,1.3378,1.342,1.3052,1.3094,11962703,0
1986-01-23,1.3094,1.346,1.3094,1.342,13533803,0
1986-01-24,1.342,1.3703,1.3296,1.3623,18229441,0
1986-01-27,1.3665,1.3703,1.358,1.3623,9873792,0
1986-01-28,1.3703,1.3867,1.3623,1.3867,18547189,0
1986-01-29,1.3908,1.4356,1.3908,1.4113,21236298,0
1986-01-30,1.4113,1.4113,1.3991,1.4028,16799568,0
1986-01-31,1.4028,1.4317,1.4028,1.4234,21530507,0
1986-02-03,1.4234,1.4479,1.4194,1.4439,16505355,0
1986-02-04,1.4439,1.4643,1.4396,1.4562,21701152,0
1986-02-05,1.4519,1.4562,1.4396,1.4519,14257562,0
1986-02-06,1.4519,1.4562,1.4356,1.4479,20671409,0
1986-02-07,1.4356,1.4479,1.3991,1.4396,29533106,0
1986-02-10,1.4439,1.4562,1.4396,1.4562,10179773,0
1986-02-11,1.4562,1.4562,1.4356,1.4479,8349766,0
1986-02-12,1.4479,1.4479,1.4317,1.4356,7143491,0
1986-02-13,1.4396,1.4519,1.3991,1.4519,11609646,0
1986-02-14,1.4519,1.4643,1.4439,1.4601,17323265,0
1986-02-18,1.4643,1.4969,1.4601,1.4969,15675670,0
1986-02-19,1.4969,1.4969,1.4684,1.4684,14304635,0
1986-02-20,1.4723,1.5378,1.4684,1.5334,20624335,0
1986-02-21,1.5417,1.558,1.5294,1.558,35223185,0
1986-02-24,1.554,1.5663,1.5457,1.5623,17323265,0
1986-02-25,1.558,1.5623,1.5417,1.558,12745310,0
1986-02-26,1.558,1.5864,1.554,1.5702,14351710,0
1986-02-27,1.5864,1.6682,1.5826,1.6559,22948617,0
1986-02-28,1.6601,1.6601,1.6275,1.6355,15510914,0
1986-03-03,1.6355,1.6355,1.607,1.611,11180099,0
1986-03-04,1.5987,1.6315,1.5948,1.5987,19471019,0
1986-03-05,1.5948,1.611,1.5864,1.607,17588057,0
1986-03-06,1.6151,1.6478,1.6151,1.6396,16052265,0
1986-03-07,1.6438,1.6888,1.6438,1.6764,15905152,0
1986-03-10,1.6966,1.7009,1.6559,1.6966,18029379,0
1986-03-11,1.7049,1.7131,1.6888,1.7049,15728634,0
1986-03-12,1.7009,1.7785,1.6966,1.7416,22077745,0
1986-03-13,1.7254,1.7744,1.7254,1.7701,18482462,0
1986-03-14,1.7744,1.8677,1.7744,1.8477,41178058,0
1986-03-17,1.8109,1.8188,1.7744,1.8109,30021499,0
1986-03-18,1.7943,1.8434,1.7907,1.8188,29792015,0
1986-03-19,1.8231,1.8434,1.8066,1.8311,22554374,0
1986-03-20,1.8311,1.8434,1.8188,1.8274,20759667,0
1986-03-21,1.8311,1.8477,1.7539,1.758,46173795,0
1986-03-24,1.7744,1.7987,1.7744,1.7823,24284347,0
1986-03-25,1.7865,1.7865,1.7662,1.7662,11668486,0
1986-03-26,1.7744,1.8109,1.7744,1.7987,16005190,0
1986-03-27,1.8152,1.8274,1.7907,1.803,16475935,0
1986-03-31,1.8109,1.8311,1.7865,1.7907,11797945,0
1986-04-01,1.7865,1.7865,1.7457,1.7498,19465137,0
1986-04-02,1.7376,1.7701,1.7293,1.7662,20647874,0
1986-04-03,1.7662,1.803,1.7088,1.7254,18800217,0
1986-04-04,1.7254,1.7498,1.6722,1.7009,18358897,0
1986-04-07,1.6888,1.7131,1.6764,1.6966,12486405,0
1986-04-08,1.7211,1.7539,1.7088,1.7457,19547517,0
1986-04-09,1.7662,1.7701,1.6804,1.7088,21200995,0
1986-04-10,1.7131,1.7335,1.7009,1.7172,22413147,0
1986-04-11,1.7254,1.7335,1.6888,1.7049,20824395,0
1986-04-14,1.7131,1.7701,1.7009,1.7662,29497802,0
1986-04-15,1.7621,1.7943,1.7539,1.7785,22371961,0
1986-04-16,1.8109,1.8677,1.7987,1.8677,29433072,0
1986-04-17,1.8846,1.9701,1.8846,1.9579,37123799,0
1986-04-18,1.9579,1.9579,1.9211,1.9211,39030309,0
1986-04-21,1.9374,1.9945,1.9292,1.9903,23831253,0
1986-04-22,2.0189,2.0393,1.9661,1.9985,40666130,0
1986-04-23,1.9701,1.9945,1.9455,1.9903,15416763,0
1986-04-24,1.9985,2.0027,1.9538,1.9701,16199375,0
1986-04-25,1.9701,1.9701,1.9169,1.9619,21348100,0
1986-04-28,1.9661,1.9985,1.9619,1.9985,21524623,0
1986-04-29,1.9903,1.9945,1.9455,1.9579,15916932,0
1986-04-30,1.9538,1.9619,1.8677,1.8968,27297088,0
1986-05-01,1.8924,1.925,1.8801,1.9211,29221242,0
1986-05-02,1.9292,1.9455,1.8968,1.9005,22454339,0
1986-05-05,1.9047,1.9211,1.8518,1.8801,16558309,0
1986-05-06,1.8846,1.8846,1.8274,1.8599,23666498,0
1986-05-07,1.8599,1.8599,1.8231,1.8477,19382755,0
1986-05-08,1.8556,1.8556,1.8353,1.8518,15428531,0
1986-05-09,1.8396,1.8434,1.8188,1.8353,14828336,0
1986-05-12,1.8353,1.8599,1.8311,1.8518,14069265,0
1986-05-13,1.8556,1.8677,1.8477,1.864,15575639,0
1986-05-14,1.8677,1.9091,1.8556,1.9047,26590976,0
1986-05-15,1.8924,1.8924,1.8311,1.8353,24225503,0
1986-05-16,1.8434,1.8434,1.8109,1.8188,24566789,0
1986-05-19,1.8311,1.8311,1.7785,1.7907,21183339,0
1986-05-20,1.7865,1.8109,1.7785,1.8109,20918550,0
1986-05-21,1.8152,1.8152,1.7943,1.7987,15952231,0
1986-05-22,1.8066,1.8518,1.7987,1.8518,25820140,0
1986-05-23,1.8556,1.8599,1.8353,1.8434,15099014,0
1986-05-27,1.864,1.9169,1.8599,1.9169,29180048,0
1986-05-28,1.9169,1.9333,1.8968,1.9292,24878655,0
1986-05-29,1.9211,1.9824,1.9128,1.9742,20347777,0
1986-05-30,1.9701,1.9742,1.9455,1.9701,19959414,0
1986-06-02,1.9619,1.9619,1.9091,1.9292,15475601,0
1986-06-03,1.9333,1.9579,1.925,1.9455,22830932,0
1986-06-04,1.9455,1.9455,1.9047,1.9211,13939812,0
1986-06-05,1.9169,1.9333,1.8801,1.9211,27214702,0
1986-06-06,1.9292,1.9497,1.925,1.9497,19400411,0
1986-06-09,1.9497,1.9497,1.925,1.9374,23231063,0
1986-06-10,1.9169,1.9333,1.8924,1.9211,26202613,0
1986-06-11,1.9292,1.9333,1.9047,1.9128,23795952,0
1986-06-12,1.9169,1.9292,1.9128,1.925,19335679,0
1986-06-13,1.9374,1.9701,1.9333,1.9579,21807073,0
1986-06-16,1.9619,1.9985,1.9497,1.9903,21183339,0
1986-06-17,2.0027,2.0312,1.9985,2.0312,26873418,0
1986-06-18,2.0271,2.0271,1.9985,2.023,20365426,0
1986-06-19,2.0148,2.0312,2.0067,2.0148,17111433,0
1986-06-20,2.0189,2.0393,2.0027,2.0393,27408891,0
1986-06-23,2.023,2.0271,2.0067,2.0148,13845665,0
1986-06-24,2.0189,2.0679,2.0067,2.0596,25937819,0
1986-06-25,2.0557,2.0718,2.0351,2.0435,20412505,0
1986-06-26,2.0638,2.0839,2.0435,2.0761,21612893,0
1986-06-27,2.0718,2.0963,2.0515,2.0679,15822777,0
1986-06-30,2.0883,2.1332,2.0718,2.1332,25331746,0
1986-07-01,2.1782,2.2391,2.1412,2.1782,26147697,0
1986-07-02,2.2311,2.2882,2.223,2.2391,37463129,0
1986-07-03,2.2107,2.2513,2.1944,2.2188,29305583,0
1986-07-07,2.2107,2.2188,2.0761,2.0883,25425892,0
1986-07-08,2.0515,2.0761,2.0027,2.0638,32351666,0
1986-07-09,2.1047,2.1168,2.0761,2.1168,24713898,0
1986-07-10,2.129,2.1412,2.0638,2.0963,20594915,0
1986-07-11,2.1047,2.1209,2.0474,2.1168,17480177,0
1986-07-14,2.0718,2.0839,2.0393,2.0474,12782574,0
1986-07-15,2.0393,2.0761,2.0393,2.0596,40846581,0
1986-07-16,2.0638,2.129,2.0638,2.1168,22752479,0
1986-07-17,2.1086,2.1372,2.0638,2.0718,15954194,0
1986-07-18,2.1047,2.1372,2.0638,2.0883,18427542,0
1986-07-21,2.0638,2.0761,2.0515,2.0596,10389642,0
1986-07-22,2.0474,2.1047,2.0474,2.0883,12443250,0
1986-07-23,2.0761,2.0963,2.0515,2.0718,18441275,0
1986-07-24,2.0883,2.0963,2.0189,2.0474,16687761,0
1986-07-25,2.0596,2.0883,2.0474,2.0761,9252019,0
1986-07-28,2.0474,2.0963,2.0189,2.0393,11872482,0
1986-07-29,2.0271,2.0393,1.9701,1.9824,15161780,0
1986-07-30,1.9824,2.0271,1.925,2.0189,19810344,0
1986-07-31,2.0067,2.0148,1.9824,1.9945,8955846,0
1986-08-01,1.9903,2.0027,1.9497,1.9497,8869542,0
1986-08-04,1.925,1.9903,1.9005,1.9824,12507980,0
1986-08-05,1.9701,1.9903,1.9333,1.9374,11372312,0
1986-08-06,1.9374,1.9619,1.925,1.9455,10466141,0
1986-08-07,1.9455,1.9742,1.9169,1.9374,12808074,0
1986-08-08,1.9455,1.9497,1.9005,1.9169,11321318,0
1986-08-11,1.9128,2.0027,1.9128,1.9903,13304313,0
1986-08-12,2.0067,2.0148,1.9701,2.0067,11519421,0
1986-08-13,2.0067,2.0393,1.9824,2.0271,17892076,0
1986-08-14,2.0067,2.0189,1.9742,1.9903,13408266,0
1986-08-15,1.9903,2.0027,1.9455,2.0027,13021870,0
1986-08-18,1.9903,1.9903,1.9455,1.9701,9807103,0
1986-08-19,1.9619,1.9701,1.925,1.9374,10919225,0
1986-08-20,1.9333,2.0027,1.9333,1.9945,15261811,0
1986-08-21,1.9903,1.9945,1.9497,1.9742,14357595,0
1986-08-22,1.9742,1.9903,1.9579,1.9701,6547222,0
1986-08-25,1.9701,1.9701,1.9374,1.9455,9044112,0
1986-08-26,1.9455,2.0027,1.9455,1.9903,14738113,0
1986-08-27,1.9903,1.9903,1.9374,1.9497,18529535,0
1986-08-28,1.9497,1.9579,1.8846,1.9005,22556334,0
1986-08-29,1.9005,1.9374,1.9005,1.9333,20594915,0
1986-09-02,1.925,1.9333,1.8477,1.8599,16725029,0
1986-09-03,1.8434,1.8801,1.8231,1.8677,19810344,0
1986-09-04,1.8801,1.8846,1.8477,1.8677,18256901,0
1986-09-05,1.8722,1.8722,1.7865,1.803,24910037,0
1986-09-08,1.7907,1.8801,1.7865,1.8722,22164050,0
1986-09-09,1.9128,1.9333,1.8722,1.9128,20398772,0
1986-09-10,1.9333,1.9374,1.8846,1.9005,16389632,0
1986-09-11,1.8599,1.8722,1.6888,1.7701,30794301,0
1986-09-12,1.7987,1.803,1.7009,1.7457,27067599,0
1986-09-15,1.7662,1.7865,1.6888,1.7335,22164050,0
1986-09-16,1.7009,1.7335,1.6764,1.7293,16558309,0
1986-09-17,1.7088,1.7539,1.6804,1.7211,20398772,0
1986-09-18,1.6966,1.7416,1.6804,1.7211,16801528,0
1986-09-19,1.7088,1.7088,1.6764,1.6804,23144760,0
1986-09-22,1.6804,1.7131,1.6764,1.7131,18890436,0
1986-09-23,1.7131,1.7865,1.7088,1.7539,23733187,0
1986-09-24,1.7662,1.8152,1.7539,1.7865,21379482,0
1986-09-25,1.7865,1.7865,1.7088,1.7335,16715223,0
1986-09-26,1.7131,1.758,1.7088,1.7335,12961062,0
1986-09-29,1.6966,1.7131,1.6804,1.7009,12704123,0
1986-09-30,1.7088,1.7701,1.7009,1.7293,17097703,0
1986-10-01,1.7457,1.7785,1.7211,1.7416,18149024,0
1986-10-02,1.7457,1.7907,1.7335,1.7865,12252990,0
1986-10-03,1.7865,1.8109,1.7539,1.758,18160788,0
1986-10-06,1.758,1.8109,1.7416,1.8109,14526279,0
1986-10-07,1.8109,1.8109,1.758,1.7701,9255941,0
1986-10-08,1.758,1.8353,1.7539,1.8109,15106857,0
1986-10-09,1.8311,1.8477,1.8109,1.8152,16836835,0
1986-10-10,1.8152,1.8353,1.803,1.8311,7551468,0
1986-10-13,1.8231,1.8311,1.803,1.8231,3051970,0
1986-10-14,1.8109,1.8353,1.7865,1.8152,8667514,0
1986-10-15,1.8311,1.9047,1.8152,1.9005,20398772,0
1986-10-16,1.9619,2.0027,1.9497,1.9903,42170540,0
1986-10-17,1.9701,1.9742,1.9374,1.9579,17195774,0
1986-10-20,1.9455,1.9455,1.8801,1.925,13386697,0
1986-10-21,1.9128,1.9374,1.9005,1.9169,8161470,0
1986-10-22,1.9169,1.9333,1.9128,1.925,12192189,0
1986-10-23,1.9333,1.9824,1.9333,1.9619,14322292,0
1986-10-24,1.9579,1.9619,1.9169,1.9169,12160806,0
1986-10-27,1.9128,1.9824,1.9005,1.9333,8445872,0
1986-10-28,1.9128,1.925,1.8846,1.8924,7376902,0
1986-10-29,1.8722,1.9005,1.8677,1.8722,9299092,0
1986-10-30,1.9005,1.9169,1.8801,1.8924,13606372,0
1986-10-31,1.8846,1.9005,1.8599,1.8677,11611608,0
1986-11-03,1.8722,1.8924,1.8677,1.8924,9614883,0
1986-11-04,1.8599,1.8846,1.8556,1.8722,11605722,0
1986-11-05,1.8722,1.8846,1.8599,1.8722,12596238,0
1986-11-06,1.8677,1.9047,1.8477,1.8924,12050965,0
1986-11-07,1.9005,1.9005,1.8599,1.8599,10003239,0
1986-11-10,1.8599,1.8722,1.8556,1.8677,8149702,0
1986-11-11,1.8599,1.8924,1.8599,1.8846,6641370,0
1986-11-12,1.8924,1.9047,1.8801,1.9047,13616181,0
1986-11-13,1.9047,1.9128,1.8556,1.8556,10472022,0
1986-11-14,1.8556,1.8801,1.8434,1.8801,9010765,0
1986-11-17,1.8599,1.8846,1.8477,1.8556,9246133,0
1986-11-18,1.8477,1.8677,1.803,1.8109,16383744,0
1986-11-19,1.8109,1.8231,1.7662,1.803,19669123,0
1986-11-20,1.8152,1.8477,1.7907,1.8477,12606046,0
1986-11-21,1.8231,1.8599,1.803,1.8556,22948617,0
1986-11-24,1.8311,1.8434,1.7865,1.8311,14186949,0
1986-11-25,1.8231,1.8353,1.8109,1.8152,11372312,0
1986-11-26,1.8353,1.8801,1.7907,1.8434,24910037,0
1986-11-28,1.8477,1.8677,1.8353,1.8599,8906810,0
1986-12-01,1.8477,1.8477,1.803,1.8311,13200360,0
1986-12-02,1.8599,1.9047,1.8353,1.9005,24910037,0
1986-12-03,1.9047,1.9497,1.8599,1.9333,30990442,0
1986-12-04,1.9333,1.9903,1.9333,1.9619,43543534,0
1986-12-05,1.9742,1.9903,1.9333,1.9455,19084622,0
1986-12-08,1.9455,1.9497,1.8846,1.9374,17272269,0
1986-12-09,1.9497,1.9742,1.9455,1.9701,18861015,0
1986-12-10,1.9579,1.9945,1.9497,1.9903,18884556,0
1986-12-11,1.9742,1.9824,1.9374,1.9497,19810344,0
1986-12-12,1.9374,1.9497,1.925,1.9333,14028075,0
1986-12-15,1.9005,1.9374,1.8924,1.9374,16540658,0
1986-12-16,1.9374,1.9945,1.9374,1.9903,22752479,0
1986-12-17,1.9824,1.9903,1.9497,1.9619,12857112,0
1986-12-18,1.9701,1.9742,1.9497,1.9579,10601475,0
1986-12-19,1.9701,2.0027,1.9579,2.0027,34717139,0
1986-12-22,1.9824,2.0148,1.9742,2.0148,13131710,0
1986-12-23,2.0189,2.0189,1.9619,2.0148,16444548,0
1986-12-24,2.0027,2.0148,1.9945,2.0067,7518126,0
1986-12-26,2.0027,2.0067,1.9742,1.9742,4744677,0
1986-12-29,1.9824,1.9824,1.9374,1.9374,5578279,0
1986-12-30,1.9497,1.9742,1.9455,1.9579,16850565,0
1986-12-31,1.9619,1.9619,1.9128,1.925,18660955,0
1987-01-02,1.925,1.9579,1.925,1.9455,8630251,0
1987-01-05,1.9579,2.0067,1.9497,2.0027,22556334,0
1987-01-06,1.9945,2.0148,1.9701,1.9903,19614201,0
1987-01-07,1.9824,2.0148,1.9742,1.9945,22556334,0
1987-01-08,1.9945,1.9945,1.9619,1.9701,20398772,0
1987-01-09,1.9619,1.9824,1.9497,1.9497,14938179,0
1987-01-12,1.9374,1.9824,1.9374,1.9619,15587411,0
1987-01-13,1.9579,1.9619,1.9374,1.9455,12433443,0
1987-01-14,1.9455,1.9742,1.9374,1.9619,21183339,0
1987-01-15,1.9903,2.0718,1.9824,2.0393,39228409,0
1987-01-16,2.0638,2.0839,2.0271,2.0761,39424549,0
1987-01-19,2.0638,2.1372,2.0474,2.1209,19059121,0
1987-01-20,2.1209,2.1536,2.0638,2.0883,23144760,0
1987-01-21,2.0761,2.129,2.0718,2.0883,25498468,0
1987-01-22,2.1047,2.1659,2.1047,2.1659,25694610,0
1987-01-23,2.1659,2.2635,2.1047,2.1372,56292760,0
1987-01-26,2.1209,2.1659,2.1168,2.1412,19810344,0
1987-01-27,2.1372,2.1944,2.1372,2.1782,24713898,0
1987-01-28,2.2107,2.223,2.1782,2.1864,17129085,0
1987-01-29,2.1984,2.2107,2.1536,2.1782,21967908,0
1987-01-30,2.1741,2.1984,2.1496,2.1741,11468427,0
1987-02-02,2.1659,2.2066,2.1412,2.1944,13641679,0
1987-02-03,2.1984,2.2107,2.1741,2.1782,13635791,0
1987-02-04,2.1782,2.2066,2.1412,2.1944,16726991,0
1987-02-05,2.2066,2.2066,2.1536,2.1659,17060434,0
1987-02-06,2.1619,2.1782,2.1412,2.1536,10466141,0
1987-02-09,2.1412,2.1496,2.1047,2.129,8418415,0
1987-02-10,2.1168,2.1372,2.0883,2.1209,14028075,0
1987-02-11,2.1536,2.1944,2.1536,2.1944,14345825,0
1987-02-12,2.1984,2.2066,2.1659,2.1944,15175509,0
1987-02-13,2.1782,2.2513,2.1782,2.223,17701816,0
1987-02-17,2.223,2.28,2.223,2.2678,17331111,0
1987-02-18,2.2922,2.3208,2.2758,2.3126,32755716,0
1987-02-19,2.3085,2.3412,2.2922,2.3126,19810344,0
1987-02-20,2.3248,2.3248,2.2882,2.3208,21967908,0
1987-02-23,2.3208,2.3248,2.2107,2.2557,19810344,0
1987-02-24,2.2635,2.2758,2.2434,2.2635,7906490,0
1987-02-25,2.2678,2.3208,2.2557,2.3003,11817558,0
1987-02-26,2.2922,2.3085,2.2678,2.2758,10460255,0
1987-02-27,2.2882,2.3126,2.2758,2.2882,10695623,0
1987-03-02,2.3003,2.3248,2.2882,2.2922,15771779,0
1987-03-03,2.3085,2.3126,2.2922,2.3003,15363810,0
1987-03-04,2.3208,2.4104,2.3126,2.3981,24713898,0
1987-03-05,2.4146,2.4227,2.3331,2.3578,15734515,0
1987-03-06,2.3455,2.3902,2.3208,2.3699,56488908,0
1987-03-09,2.3578,2.3656,2.3003,2.3003,12859072,0
1987-03-10,2.2882,2.3902,2.2882,2.3699,18498156,0
1987-03-11,2.3699,2.496,2.3248,2.4837,43543534,0
1987-03-12,2.4594,2.4676,2.4025,2.4554,33344153,0
1987-03-13,2.4146,2.4471,2.3902,2.4025,14538049,0
1987-03-16,2.3902,2.3902,2.3248,2.3535,16030689,0
1987-03-17,2.3412,2.3902,2.3331,2.3699,21379482,0
1987-03-18,2.3779,2.3822,2.3331,2.3656,26283031,0
1987-03-19,2.3656,2.4227,2.3656,2.4146,15577602,0
1987-03-20,2.4146,2.4432,2.3981,2.4146,22164050,0
1987-03-23,2.4471,2.4837,2.4227,2.4432,18039182,0
1987-03-24,2.4471,2.4471,2.4146,2.435,18115674,0
1987-03-25,2.4227,2.4227,2.4025,2.4146,12127462,0
1987-03-26,2.427,2.435,2.3822,2.3902,10138582,0
1987-03-27,2.3822,2.435,2.3085,2.3412,23144760,0
1987-03-30,2.1659,2.4717,2.1619,2.2557,35893991,0
1987-03-31,2.3208,2.3412,2.2678,2.3331,15097055,0
1987-04-01,2.3085,2.3412,2.2922,2.3331,14438017,0
1987-04-02,2.3455,2.3699,2.2678,2.2678,16787797,0
1987-04-03,2.2882,2.3981,2.2678,2.3578,21967908,0
1987-04-06,2.3822,2.3981,2.3656,2.3699,13761325,0
1987-04-07,2.3656,2.3981,2.3085,2.3085,16944711,0
1987-04-08,2.3248,2.3699,2.3085,2.3331,22556334,0
1987-04-09,2.3578,2.3656,2.3003,2.3331,15081358,0
1987-04-10,2.3126,2.3822,2.3085,2.3455,15648216,0
1987-04-13,2.3455,2.3656,2.3003,2.3003,19614201,0
1987-04-14,2.2678,2.2922,2.1412,2.1741,33540289,0
1987-04-15,2.2311,2.2678,2.2066,2.2557,15659982,0
1987-04-16,2.2678,2.3412,2.2188,2.2311,20006490,0
1987-04-20,2.2434,2.3412,2.2188,2.2513,12590358,0
1987-04-21,2.2188,2.3248,2.1944,2.3248,18731562,0
1987-04-22,2.2922,2.3126,2.2066,2.2107,25498468,0
1987-04-23,2.2311,2.2513,2.1659,2.1984,13625989,0
1987-04-24,2.1412,2.2678,2.0883,2.1412,17478214,0
1987-04-27,2.1536,2.1864,2.0761,2.1536,25106181,0
1987-04-28,2.1782,2.1864,2.1209,2.129,22948617,0
1987-04-29,2.1412,2.1536,2.0963,2.1168,14798917,0
1987-04-30,2.129,2.1782,2.1168,2.1741,15391263,0
1987-05-01,2.1496,2.1659,2.1168,2.1372,10079739,0
1987-05-04,2.1372,2.1782,2.1209,2.1536,9909100,0
1987-05-05,2.1741,2.2188,2.1536,2.2188,13200360,0
1987-05-06,2.1944,2.2107,2.1372,2.1412,16774067,0
1987-05-07,2.129,2.1412,2.0883,2.0963,18076453,0
1987-05-08,2.1412,2.1536,2.0883,2.1086,20398772,0
1987-05-11,2.1412,2.1496,2.0963,2.0963,19810344,0
1987-05-12,2.0883,2.0883,2.0515,2.0638,20987198,0
1987-05-13,2.0718,2.0839,2.0474,2.0638,15838471,0
1987-05-14,2.0761,2.0839,2.0474,2.0596,17901888,0
1987-05-15,2.0596,2.0638,2.0189,2.0271,44328095,0
1987-05-18,2.0271,2.0393,1.9742,2.0271,28636740,0
1987-05-19,2.0351,2.0393,1.9945,2.0148,19286650,0
1987-05-20,2.0148,2.0271,1.9619,1.9903,22164050,0
1987-05-21,2.0148,2.0189,1.9455,1.9742,22360186,0
1987-05-22,1.9945,2.0515,1.9945,2.0351,16185637,0
1987-05-26,2.1047,2.129,2.0761,2.129,25498468,0
1987-05-27,2.1372,2.1496,2.1047,2.1047,13516144,0
1987-05-28,2.1047,2.1412,2.0718,2.1412,8385070,0
1987-05-29,2.1536,2.1984,2.1412,2.1864,21379482,0
1987-06-01,2.2107,2.2391,2.1782,2.1944,15714900,0
1987-06-02,2.1864,2.2107,2.1659,2.1782,12025471,0
1987-06-03,2.1864,2.223,2.1864,2.2066,12219648,0
1987-06-04,2.2066,2.2107,2.1741,2.1864,14006504,0
1987-06-05,2.1864,2.1864,2.1659,2.1741,9577617,0
1987-06-08,2.1741,2.2311,2.1659,2.2188,8655746,0
1987-06-09,2.2311,2.2391,2.2066,2.2311,10952574,0
1987-06-10,2.2391,2.2557,2.2107,2.2311,20398772,0
1987-06-11,2.2513,2.2678,2.2311,2.2635,18252979,0
1987-06-12,2.2758,2.2882,2.2557,2.2678,13992774,0
1987-06-15,2.2882,2.3003,2.2434,2.2557,17570404,0
1987-06-16,2.2678,2.2758,2.2513,2.2678,8749896,0
1987-06-17,2.2678,2.2758,2.2513,2.2635,10132696,0
1987-06-18,2.2635,2.2758,2.2513,2.2758,9414819,0
1987-06-19,2.2758,2.3126,2.2557,2.3126,30794301,0
1987-06-22,2.3248,2.3578,2.3208,2.3535,17172234,0
1987-06-23,2.3779,2.3779,2.3248,2.3455,20202631,0
1987-06-24,2.3412,2.3578,2.3248,2.3331,10793695,0
1987-06-25,2.3412,2.3535,2.3331,2.3331,11909743,0
1987-06-26,2.3126,2.3248,2.28,2.2882,8084975,0
1987-06-29,2.28,2.3085,2.28,2.3085,6672751,0
1987-06-30,2.3003,2.3003,2.2434,2.2678,10546556,0
1987-07-01,2.2513,2.2557,2.2311,2.2391,7551468,0
1987-07-02,2.2513,2.2557,2.2434,2.2434,6494263,0
1987-07-06,2.2678,2.2678,2.1864,2.1944,13227822,0
1987-07-07,2.2107,2.2434,2.1984,2.2188,11827366,0
1987-07-08,2.2391,2.2557,2.1984,2.2513,19253297,0
1987-07-09,2.2434,2.2678,2.2107,2.2391,14518437,0
1987-07-10,2.2635,2.2635,2.2311,2.2635,10073855,0
1987-07-13,2.2635,2.2882,2.1944,2.2188,14796955,0
1987-07-14,2.2188,2.2678,2.2107,2.2635,17297767,0
1987-07-15,2.28,2.3085,2.2434,2.2882,21771769,0
1987-07-16,2.2922,2.3003,2.2758,2.2922,14014348,0
1987-07-17,2.2882,2.4146,2.28,2.3981,54723625,0
1987-07-20,2.3981,2.4104,2.3535,2.3699,25498468,0
1987-07-21,2.3578,2.3656,2.3126,2.3331,21575625,0
1987-07-22,2.3412,2.3779,2.3331,2.3699,19161115,0
1987-07-23,2.3822,2.4104,2.3656,2.3981,15354002,0
1987-07-24,2.3981,2.3981,2.3822,2.3902,11778331,0
1987-07-27,2.3981,2.4146,2.3822,2.4025,26086889,0
1987-07-28,2.4104,2.4146,2.3779,2.3902,15120588,0
1987-07-29,2.3981,2.4146,2.3902,2.4146,25498468,0
1987-07-30,2.4146,2.4432,2.4104,2.435,18792363,0
1987-07-31,2.435,2.4432,2.4227,2.427,10421027,0
1987-08-03,2.4104,2.4227,2.4025,2.4104,15501107,0
1987-08-04,2.4104,2.427,2.3902,2.4146,11576302,0
1987-08-05,2.4227,2.4471,2.4146,2.4146,16371973,0
1987-08-06,2.435,2.4837,2.4227,2.4799,22556334,0
1987-08-07,2.4799,2.5043,2.4799,2.4837,26283031,0
1987-08-10,2.4837,2.5287,2.4837,2.5287,16099337,0
1987-08-11,2.5248,2.5614,2.5248,2.5614,37463129,0
1987-08-12,2.5614,2.6023,2.5491,2.5614,32951862,0
1987-08-13,2.5698,2.5942,2.5698,2.5737,18874746,0
1987-08-14,2.5491,2.5819,2.5453,2.5614,18545225,0
1987-08-17,2.5737,2.5942,2.5698,2.5819,24517754,0
1987-08-18,2.5819,2.5942,2.5453,2.5614,26479172,0
1987-08-19,2.5453,2.5819,2.5248,2.5614,16591658,0
1987-08-20,2.5698,2.6064,2.5576,2.6023,18857093,0
1987-08-21,2.5819,2.6471,2.5698,2.5737,21575625,0
1987-08-24,2.5859,2.6471,2.5576,2.6144,13392580,0
1987-08-25,2.6308,2.6958,2.6266,2.6593,18290245,0
1987-08-26,2.6757,2.7082,2.6471,2.6512,16585770,0
1987-08-27,2.6308,2.6388,2.6064,2.6266,10399451,0
1987-08-28,2.6187,2.6266,2.5698,2.5859,11605722,0
1987-08-31,2.5737,2.6064,2.537,2.5819,16138567,0
1987-09-01,2.6144,2.6834,2.5491,2.5737,21771769,0
1987-09-02,2.5819,2.6308,2.5491,2.6187,28244455,0
1987-09-03,2.6757,2.6757,2.5737,2.6266,21967908,0
1987-09-04,2.6144,2.6471,2.5614,2.5819,10395527,0
1987-09-08,2.5491,2.5491,2.4676,2.5125,26479172,0
1987-09-09,2.5125,2.5491,2.492,2.5125,18759026,0
1987-09-10,2.5491,2.5491,2.4799,2.5125,15201004,0
1987-09-11,2.5125,2.5737,2.5043,2.5248,17837154,0
1987-09-14,2.5614,2.5614,2.5164,2.5614,15283391,0
1987-09-15,2.5491,2.5576,2.496,2.496,11376240,0
1987-09-16,2.5043,2.5287,2.4227,2.4227,18449121,0
1987-09-17,2.4594,2.4594,2.4146,2.4432,15385382,0
1987-09-18,2.4717,2.4717,2.435,2.4554,18678606,0
1987-09-21,2.4799,2.5248,2.4104,2.4227,16548501,0
1987-09-22,2.4227,2.5248,2.3822,2.5164,19810344,0
1987-09-23,2.5164,2.5248,2.4554,2.5164,19963335,0
1987-09-24,2.496,2.5043,2.4471,2.4554,11136948,0
1987-09-25,2.4594,2.4799,2.4227,2.4554,10693666,0
1987-09-28,2.4837,2.5453,2.4799,2.5125,14420364,0
1987-09-29,2.5248,2.5287,2.4594,2.4837,10781923,0
1987-09-30,2.492,2.492,2.4471,2.4676,14826376,0
1987-10-01,2.4837,2.5248,2.4799,2.5248,12023507,0
1987-10-02,2.5287,2.537,2.4837,2.4837,10248418,0
1987-10-05,2.492,2.492,2.427,2.4471,13828016,0
1987-10-06,2.4227,2.4432,2.3699,2.3822,17958771,0
1987-10-07,2.3981,2.3981,2.3085,2.3331,23144760,0
1987-10-08,2.3208,2.3578,2.2922,2.3248,22752479,0
1987-10-09,2.3126,2.3455,2.3003,2.3085,10956497,0
1987-10-12,2.2922,2.3126,2.223,2.2882,13576949,0
1987-10-13,2.3248,2.3981,2.28,2.3902,12788458,0
1987-10-14,2.3412,2.3535,2.2311,2.2311,23340897,0
1987-10-15,2.2188,2.3003,2.2066,2.2188,26086889,0
1987-10-16,2.2311,2.2391,2.0027,2.0638,38175122,0
1987-10-19,1.8477,2.0393,1.4766,1.554,53591889,0
1987-10-20,2.0393,2.1412,1.5826,1.8599,78097877,0
1987-10-21,2.0883,2.1412,2.0393,2.1047,50475190,0
1987-10-22,1.9374,2.0761,1.8846,2.0638,34150294,0
1987-10-23,1.9619,2.0718,1.9497,2.0271,20514494,0
1987-10-26,1.9374,1.9619,1.8353,1.8477,19810344,0
1987-10-27,1.8477,2.0474,1.8477,1.9128,25106181,0
1987-10-28,1.8556,2.0515,1.8477,1.9742,28048311,0
1987-10-29,1.9945,2.1659,1.9824,2.1412,20987198,0
1987-10-30,2.2311,2.2311,2.0638,2.1047,27852171,0
1987-11-02,2.0638,2.1372,2.0393,2.1086,13839784,0
1987-11-03,2.0638,2.0761,1.9903,2.0718,22164050,0
1987-11-04,2.0393,2.0839,2.0271,2.0393,16368051,0
1987-11-05,2.0271,2.1372,2.0189,2.1047,23537042,0
1987-11-06,2.0883,2.1619,1.9903,2.0271,14183031,0
1987-11-09,2.0027,2.0067,1.925,1.9619,16166028,0
1987-11-10,1.9047,1.9619,1.9005,1.9169,15638401,0
1987-11-11,1.9497,1.9945,1.9497,1.9497,14286981,0
1987-11-12,2.0271,2.0474,1.9903,2.0067,17607670,0
1987-11-13,2.0189,2.0351,1.8353,1.9701,8608672,0
1987-11-16,2.0148,2.0189,1.9455,1.9579,13867244,0
1987-11-17,1.9374,1.9455,1.8924,1.9455,15589371,0
1987-11-18,1.9619,2.0027,1.9005,1.9945,11115366,0
1987-11-19,1.9619,2.0027,1.925,1.9497,9914978,0
1987-11-20,1.9128,2.0271,1.8924,2.0271,15856123,0
1987-11-23,2.0271,2.0271,1.9742,1.9903,8443909,0
1987-11-24,1.9701,2.0067,1.9701,1.9903,10046392,0
1987-11-25,1.9824,2.0067,1.9742,1.9742,6151015,0
1987-11-27,1.9824,1.9945,1.9497,1.9497,4364163,0
1987-11-30,1.9128,1.9128,1.8477,1.8846,15985578,0
1987-12-01,1.9005,1.925,1.8801,1.8846,9530541,0
1987-12-02,1.8846,1.9128,1.8599,1.9005,9420700,0
1987-12-03,1.8924,1.8924,1.8353,1.8477,13316086,0
1987-12-04,1.8353,1.8846,1.8152,1.8477,14924441,0
1987-12-07,1.8722,1.925,1.8599,1.925,8832275,0
1987-12-08,1.9128,1.9903,1.9005,1.9903,11060447,0
1987-12-09,1.9824,2.0148,1.9579,2.0067,13059136,0
1987-12-10,1.9374,1.9903,1.9374,1.9374,14906795,0
1987-12-11,1.9374,1.9824,1.9374,1.9824,9032339,0
1987-12-14,1.9945,2.0638,1.9903,2.0474,13914317,0
1987-12-15,2.0271,2.0718,2.0189,2.0718,20006490,0
1987-12-16,2.0515,2.0638,2.0027,2.0393,14643964,0
1987-12-17,2.0351,2.0393,1.9742,1.9742,13871164,0
1987-12-18,2.0148,2.0515,1.9903,2.0271,32363438,0
1987-12-21,2.0393,2.0474,2.0148,2.0271,9040188,0
1987-12-22,2.0148,2.0189,1.9742,2.0189,9293209,0
1987-12-23,2.0351,2.0515,2.0189,2.0271,8194812,0
1987-12-24,2.0271,2.0351,2.0027,2.0067,3344222,0
1987-12-28,1.9742,1.9824,1.9455,1.9701,7520086,0
1987-12-29,1.9619,1.9903,1.9128,1.9128,5764613,0
1987-12-30,1.9333,1.9742,1.9333,1.9701,10623054,0
1987-12-31,1.9497,1.9742,1.9374,1.9455,8728320,0
1988-01-04,1.9579,2.0393,1.9579,2.0351,14496857,0
1988-01-05,2.0474,2.0638,1.9903,2.0148,14891100,0
1988-01-06,2.0189,2.0393,2.0067,2.0148,10020901,0
1988-01-07,2.0027,2.0474,1.9701,2.0393,8673401,0
1988-01-08,2.0271,2.0393,1.8477,1.8599,15391263,0
1988-01-11,1.8924,1.9824,1.8677,1.9579,13625989,0
1988-01-12,1.9619,1.9619,1.9005,1.9455,11431157,0
1988-01-13,1.925,1.9579,1.8924,1.9169,13600491,0
1988-01-14,1.9169,1.9333,1.8722,1.9169,7753493,0
1988-01-15,1.9619,2.0189,1.9619,2.0027,20202631,0
1988-01-18,2.0027,2.0067,1.9619,1.9903,5270332,0
1988-01-19,1.9497,2.0027,1.9128,1.9333,10042473,0
1988-01-20,1.9128,1.925,1.8353,1.8846,10695623,0
1988-01-21,1.8924,1.9047,1.8353,1.8722,11229133,0
1988-01-22,1.9005,1.9047,1.8722,1.8924,5574357,0
1988-01-25,1.9047,1.9497,1.8846,1.925,12035275,0
1988-01-26,1.8924,1.925,1.8846,1.8846,5584163,0
1988-01-27,1.9047,1.9047,1.8231,1.8477,17103583,0
1988-01-28,1.8556,1.9047,1.8556,1.8846,12749226,0
1988-01-29,1.9005,1.925,1.8599,1.9169,8704785,0
1988-02-01,1.925,1.9333,1.8353,1.8477,11664567,0
1988-02-02,1.8556,1.9047,1.8353,1.8846,17823424,0
1988-02-03,1.8722,1.8924,1.8477,1.8556,13441615,0
1988-02-04,1.8556,1.8722,1.8109,1.8556,12700193,0
1988-02-05,1.8477,1.8722,1.7907,1.8109,7841762,0
1988-02-08,1.7865,1.8353,1.7865,1.8152,10805462,0
1988-02-09,1.8231,1.8434,1.8109,1.8434,9081372,0
1988-02-10,1.8231,1.8599,1.8152,1.8556,20791052,0
1988-02-11,1.8556,1.8722,1.8434,1.8722,14051615,0
1988-02-12,1.8599,1.8846,1.8556,1.8677,9601153,0
1988-02-16,1.8556,1.8677,1.8434,1.8599,15718822,0
1988-02-17,1.8722,1.9169,1.8722,1.9047,18502082,0
1988-02-18,1.9047,1.9169,1.8924,1.8924,9697264,0
1988-02-19,1.9005,1.9374,1.8924,1.9374,13959428,0
1988-02-22,1.925,1.9701,1.9128,1.9619,15259848,0
1988-02-23,1.9619,1.9824,1.9455,1.9701,14318368,0
1988-02-24,1.9701,1.9824,1.9374,1.9374,9769835,0
1988-02-25,1.9497,1.9742,1.8924,1.9128,10825081,0
1988-02-26,1.9005,1.9047,1.8722,1.8801,14732233,0
1988-02-29,1.8846,1.9047,1.8722,1.9047,17380145,0
1988-03-01,1.925,1.9455,1.9169,1.9374,20202631,0
1988-03-02,1.9619,1.9619,1.9455,1.9579,10156233,0
1988-03-03,1.9579,1.9579,1.9333,1.9497,8094783,0
1988-03-04,1.9374,1.9579,1.9128,1.9374,11462539,0
1988-03-07,1.9374,1.9455,1.9047,1.925,8865617,0
1988-03-08,1.9374,1.9742,1.9374,1.9619,15707055,0
1988-03-09,1.9497,1.9701,1.9497,1.9619,12802191,0
1988-03-10,1.9701,1.9742,1.9455,1.9497,13420038,0
1988-03-11,1.9374,1.9497,1.9128,1.9455,13490651,0
1988-03-14,1.9579,1.9824,1.9497,1.9824,14367401,0
1988-03-15,1.9824,1.9824,1.9579,1.9619,8498832,0
1988-03-16,1.9903,2.0067,1.9742,1.9945,16672072,0
1988-03-17,2.0067,2.0393,2.0027,2.0393,25302323,0
1988-03-18,2.0515,2.0515,2.0271,2.0271,37098307,0
1988-03-21,2.0148,2.0271,2.0027,2.0067,10858426,0
1988-03-22,2.0189,2.0189,2.0027,2.0189,9501121,0
1988-03-23,2.0067,2.0351,2.0027,2.0271,7731923,0
1988-03-24,2.0027,2.0067,1.9824,1.9903,12003892,0
1988-03-25,1.9903,1.9945,1.9579,1.9579,11050638,0
1988-03-28,1.925,1.9579,1.9169,1.9455,17117317,0
1988-03-29,1.9579,1.9824,1.9455,1.9824,11388005,0
1988-03-30,1.9742,2.0271,1.9619,1.9619,16736798,0
1988-03-31,1.9497,1.9742,1.925,1.9497,11572380,0
1988-04-04,1.925,1.9455,1.925,1.9374,11235014,0
1988-04-05,1.9455,1.9579,1.9333,1.9455,9432467,0
1988-04-06,1.9579,1.9903,1.9455,1.9903,25704412,0
1988-04-07,1.9824,1.9945,1.9497,1.9497,11527270,0
1988-04-08,1.9579,1.9742,1.9455,1.9619,9860059,0
1988-04-11,1.9579,2.0027,1.9497,2.0027,8563559,0
1988-04-12,1.9903,2.0351,1.9903,2.0351,16181715,0
1988-04-13,2.0148,2.0474,2.0027,2.0393,31676938,0
1988-04-14,2.0027,2.0067,1.9128,1.925,25890749,0
1988-04-15,1.9169,1.9497,1.8846,1.9455,17725353,0
1988-04-18,1.9128,1.9374,1.9005,1.9169,11780292,0
1988-04-19,1.925,1.9497,1.9005,1.9005,11176174,0
1988-04-20,1.8924,1.9005,1.8556,1.8846,13930006,0
1988-04-21,1.9005,1.9701,1.8924,1.9047,14051615,0
1988-04-22,1.9047,1.9619,1.9047,1.9333,7584812,0
1988-04-25,1.9374,2.0027,1.9374,1.9824,16438665,0
1988-04-26,1.9903,1.9945,1.9579,1.9619,9285363,0
1988-04-27,1.9497,1.9742,1.9455,1.9497,7168991,0
1988-04-28,1.9374,1.9579,1.9333,1.9579,5956833,0
1988-04-29,1.9579,1.9579,1.9333,1.9497,5256608,0
1988-05-02,1.9455,1.9619,1.9455,1.9619,6488379,0
1988-05-03,1.9701,1.9824,1.9619,1.9824,7155261,0
1988-05-04,1.9742,1.9742,1.9455,1.9497,7288638,0
1988-05-05,1.9455,1.9497,1.9128,1.925,8830315,0
1988-05-06,1.9128,1.9374,1.8722,1.8801,8443909,0
1988-05-09,1.8722,1.8801,1.8556,1.8722,11184017,0
1988-05-10,1.8846,1.9005,1.8722,1.8846,8330151,0
1988-05-11,1.8599,1.8722,1.8434,1.8677,8712627,0
1988-05-12,1.8556,1.8801,1.8556,1.8722,8149702,0
1988-05-13,1.8846,1.9047,1.8846,1.8924,6641370,0
1988-05-16,1.8846,1.9005,1.8677,1.9005,7514196,0
1988-05-17,1.8924,1.9169,1.8599,1.8599,9503080,0
1988-05-18,1.8477,1.8599,1.7865,1.8109,15946349,0
1988-05-19,1.7987,1.8434,1.7907,1.8231,20398772,0
1988-05-20,1.8353,1.8353,1.8152,1.8311,17368378,0
1988-05-23,1.8231,1.8353,1.7987,1.7987,19418061,0
1988-05-24,1.803,1.8231,1.7987,1.8152,13010104,0
1988-05-25,1.8152,1.8477,1.8109,1.8311,13757404,0
1988-05-26,1.8311,1.8599,1.8311,1.8477,8100665,0
1988-05-27,1.8353,1.8477,1.8231,1.8311,6090211,0
1988-05-31,1.8477,1.9374,1.8434,1.9374,14765570,0
1988-06-01,1.9374,1.9619,1.925,1.9619,20398772,0
1988-06-02,1.9579,1.9579,1.9333,1.9497,15969882,0
1988-06-03,1.9455,1.9742,1.9333,1.9579,9632536,0
1988-06-06,1.9579,1.9619,1.925,1.9497,8955846,0
1988-06-07,1.9455,1.9701,1.9455,1.9455,14634159,0
1988-06-08,1.9497,2.0027,1.9455,2.0027,28048311,0
1988-06-09,1.9824,1.9824,1.9497,1.9619,35533093,0
1988-06-10,1.9497,1.9701,1.9333,1.9579,13971196,0
1988-06-13,1.9579,1.9742,1.9497,1.9619,8598867,0
1988-06-14,1.9824,2.0067,1.9742,1.9903,14716535,0
1988-06-15,1.9701,1.9824,1.9619,1.9742,8102626,0
1988-06-16,1.9374,1.9619,1.9333,1.9333,7926101,0
1988-06-17,1.9455,1.9497,1.9047,1.9497,25890749,0
1988-06-20,1.9333,1.9455,1.9128,1.9169,5360563,0
1988-06-21,1.925,1.9497,1.9128,1.9497,9587420,0
1988-06-22,1.9903,2.0067,1.9701,1.9742,16993749,0
1988-06-23,1.9701,1.9742,1.9497,1.9579,7404359,0
1988-06-24,1.9619,1.9701,1.9579,1.9579,6243204,0
1988-06-27,1.9497,1.9497,1.8924,1.9005,10248418,0
1988-06-28,1.9047,1.9579,1.9005,1.9455,7720151,0
1988-06-29,1.9374,1.9824,1.9374,1.9619,8200700,0
1988-06-30,1.9619,1.9903,1.9579,1.9903,9414819,0
1988-07-01,1.9824,1.9824,1.9497,1.9701,10885883,0
1988-07-05,1.9497,1.9742,1.9455,1.9742,9832601,0
1988-07-06,1.9619,1.9701,1.8722,1.9333,15697246,0
1988-07-07,1.9128,1.925,1.8801,1.9128,10269996,0
1988-07-08,1.9047,1.9169,1.8722,1.8801,6231436,0
1988-07-11,1.8846,1.9128,1.8722,1.9128,7784879,0
1988-07-12,1.9005,1.9047,1.8599,1.8801,13251358,0
1988-07-13,1.8722,1.9005,1.8477,1.8846,19553402,0
1988-07-14,1.9047,1.9128,1.8924,1.9047,10705432,0
1988-07-15,1.925,1.9497,1.9128,1.9497,14422322,0
1988-07-18,1.9497,1.9497,1.9005,1.9128,7294523,0
1988-07-19,1.9047,1.9455,1.8846,1.9047,10505368,0
1988-07-20,1.9128,1.9333,1.9047,1.9128,7975137,0
1988-07-21,1.9047,1.9128,1.8722,1.8846,7312174,0
1988-07-22,1.8722,1.8846,1.8677,1.8801,17370340,0
1988-07-25,1.8722,1.9005,1.8722,1.8924,5317410,0
1988-07-26,1.8846,1.9169,1.8846,1.9169,11758713,0
1988-07-27,1.925,1.925,1.8846,1.8924,7710339,0
1988-07-28,1.8924,1.9333,1.8846,1.925,21363788,0
1988-07-29,1.9333,1.9579,1.9128,1.9579,23189870,0
1988-08-01,1.9374,1.9579,1.925,1.9374,5144803,0
1988-08-02,1.9497,1.9579,1.9333,1.9374,13833900,0
1988-08-03,1.9374,1.9824,1.9374,1.9824,16122875,0
1988-08-04,1.9903,1.9903,1.9619,1.9701,9004883,0
1988-08-05,1.9619,1.9742,1.9455,1.9497,5409596,0
1988-08-08,1.9497,1.9742,1.9497,1.9497,7351403,0
1988-08-09,1.9497,1.9579,1.9128,1.925,11429200,0
1988-08-10,1.9169,1.925,1.8846,1.9047,12868880,0
1988-08-11,1.9005,1.9047,1.8846,1.9047,17705738,0
1988-08-12,1.9005,1.9128,1.8924,1.9128,9687454,0
1988-08-15,1.9005,1.925,1.8924,1.8924,8100665,0
1988-08-16,1.8924,1.9701,1.8924,1.9374,14285021,0
1988-08-17,1.9374,1.9824,1.9333,1.9619,10324917,0
1988-08-18,1.9701,2.0027,1.9619,1.9742,11884246,0
1988-08-19,1.9824,1.9903,1.9701,1.9742,16279794,0
1988-08-22,1.9824,1.9824,1.9619,1.9619,12186304,0
1988-08-23,1.9742,2.0027,1.9742,1.9945,25633800,0
1988-08-24,1.9903,2.0067,1.9824,2.0027,18906130,0
1988-08-25,1.9945,2.0027,1.9742,1.9945,12892414,0
1988-08-26,1.9903,2.0271,1.9903,2.0271,17309537,0
1988-08-29,2.0271,2.0596,2.0189,2.0515,42470635,0
1988-08-30,2.0474,2.0596,2.0351,2.0515,10989834,0
1988-08-31,2.0638,2.0718,2.0393,2.0393,16605386,0
1988-09-01,2.0351,2.0351,2.0067,2.0148,15295157,0
1988-09-02,2.0393,2.0963,2.0271,2.0883,21646231,0
1988-09-06,2.0963,2.1209,2.0883,2.1086,17854812,0
1988-09-07,2.1209,2.129,2.0963,2.1209,16248405,0
1988-09-08,2.1168,2.1619,2.1168,2.1412,20822437,0
1988-09-09,2.1209,2.1412,2.0963,2.1372,23619421,0
1988-09-12,2.1412,2.1536,2.129,2.1412,19555358,0
1988-09-13,2.1372,2.1496,2.1086,2.1496,13655405,0
1988-09-14,2.1782,2.1864,2.1412,2.1496,23352671,0
1988-09-15,2.1496,2.1536,2.1372,2.1496,13012061,0
1988-09-16,2.1412,2.1864,2.1372,2.1782,26926380,0
1988-09-19,2.1659,2.1741,2.1412,2.1536,6096099,0
1988-09-20,2.1412,2.1619,2.1412,2.1619,5795997,0
1988-09-21,2.1659,2.1944,2.1619,2.1944,6525648,0
1988-09-22,2.1944,2.2107,2.1536,2.1659,13337658,0
1988-09-23,2.1659,2.2188,2.1536,2.2188,10574018,0
1988-09-26,2.2107,2.2107,2.1864,2.1984,6959120,0
1988-09-27,2.1944,2.1984,2.1659,2.1944,7078768,0
1988-09-28,2.1741,2.2066,2.1741,2.2066,9299092,0
1988-09-29,2.2066,2.2635,2.1984,2.2513,22203278,0
1988-09-30,2.2434,2.2635,2.2188,2.2311,22675983,0
1988-10-03,2.2107,2.2188,2.1741,2.1984,19880961,0
1988-10-04,2.1659,2.1984,2.1659,2.1782,11393890,0
1988-10-05,2.1782,2.1984,2.1741,2.1782,7665235,0
1988-10-06,2.1659,2.2188,2.1619,2.1619,8298772,0
1988-10-07,2.1944,2.2391,2.1741,2.2311,21603082,0
1988-10-10,2.2188,2.223,2.1944,2.2066,6635485,0
1988-10-11,2.1944,2.2066,2.1741,2.2066,11072216,0
1988-10-12,2.1741,2.1864,2.1496,2.1659,9930668,0
1988-10-13,2.1619,2.1782,2.1536,2.1659,5525325,0
1988-10-14,2.1782,2.2066,2.1412,2.1619,8385070,0
1988-10-17,2.1536,2.1741,2.1496,2.1536,8073209,0
1988-10-18,2.1659,2.1864,2.1536,2.1782,9228483,0
1988-10-19,2.1864,2.2066,2.129,2.1619,14379176,0
1988-10-20,2.1536,2.2557,2.1536,2.2434,20893047,0
1988-10-21,2.2311,2.2635,2.2188,2.2557,22426879,0
1988-10-24,2.2557,2.2635,2.223,2.2434,12219648,0
1988-10-25,2.2557,2.2678,2.2434,2.2678,23433093,0
1988-10-26,2.2557,2.2635,2.223,2.2311,12802191,0
1988-10-27,2.223,2.223,2.1741,2.1864,16401398,0
1988-10-28,2.1782,2.1984,2.1782,2.1864,7584812,0
1988-10-31,2.1864,2.2107,2.1782,2.1984,7106228,0
1988-11-01,2.2066,2.2188,2.1984,2.2188,8526299,0
1988-11-02,2.2107,2.2391,2.2107,2.2391,10956497,0
1988-11-03,2.2311,2.2391,2.2188,2.223,5595930,0
1988-11-04,2.2188,2.2311,2.1984,2.2066,7376902,0
1988-11-07,2.1984,2.2066,2.1659,2.1659,13190553,0
1988-11-08,2.1741,2.1984,2.1741,2.1782,7343559,0
1988-11-09,2.1659,2.1782,2.1412,2.1536,12319681,0
1988-11-10,2.1536,2.1741,2.1536,2.1536,6331464,0
1988-11-11,2.1412,2.1496,2.0883,2.1209,14322292,0
1988-11-14,2.1209,2.1372,2.0883,2.1209,10215078,0
1988-11-15,2.1209,2.1619,2.1209,2.1536,8165390,0
1988-11-16,2.1412,2.1536,2.0839,2.1086,12678622,0
1988-11-17,2.1412,2.1412,2.1168,2.1168,10266075,0
1988-11-18,2.1209,2.1536,2.1168,2.1412,15897311,0
1988-11-21,2.1372,2.1496,2.1168,2.1496,8547871,0
1988-11-22,2.1412,2.1659,2.129,2.1619,9818872,0
1988-11-23,2.1659,2.1984,2.1659,2.1944,6472683,0
1988-11-25,2.129,2.1372,2.1168,2.129,5564550,0
1988-11-28,2.1372,2.1536,2.129,2.1412,8492950,0
1988-11-29,2.1412,2.2188,2.1412,2.1944,14328177,0
1988-11-30,2.1944,2.2311,2.1864,2.2107,14498815,0
1988-12-01,2.1984,2.2107,2.1741,2.1741,9326547,0
1988-12-02,2.1659,2.1944,2.1619,2.1944,9789447,0
1988-12-05,2.1864,2.2391,2.1864,2.2311,14216374,0
1988-12-06,2.2188,2.2635,2.2188,2.2635,16475935,0
1988-12-07,2.2513,2.2678,2.2391,2.2557,10677972,0
1988-12-08,2.2391,2.2557,2.2391,2.2434,10330801,0
1988-12-09,2.2391,2.2882,2.2391,2.2557,6423648,0
1988-12-12,2.2635,2.2758,2.2434,2.2434,8479219,0
1988-12-13,2.2391,2.2678,2.2311,2.2678,10756428,0
1988-12-14,2.2635,2.2635,2.2391,2.2434,8675361,0
1988-12-15,2.2434,2.2635,2.2391,2.2513,7557351,0
1988-12-16,2.2513,2.2557,2.2434,2.2557,20208514,0
1988-12-19,2.2557,2.3003,2.2557,2.2922,16703454,0
1988-12-20,2.2922,2.3085,2.2557,2.2678,11780292,0
1988-12-21,2.2678,2.2678,2.2434,2.2635,22007137,0
1988-12-22,2.2557,2.2758,2.2557,2.2635,7137612,0
1988-12-23,2.2635,2.28,2.2635,2.28,3197115,0
1988-12-27,2.2758,2.2882,2.2678,2.2678,3561939,0
1988-12-28,2.2678,2.2758,2.2678,2.2678,3165735,0
1988-12-29,2.2678,2.28,2.2678,2.2758,10154277,0
1988-12-30,2.28,2.2882,2.2635,2.2758,8081052,0
1989-01-03,2.2635,2.2635,2.2107,2.2188,13643638,0
1989-01-04,2.2434,2.2922,2.2391,2.2758,10895689,0
1989-01-05,2.2882,2.3208,2.2758,2.3126,29774363,0
1989-01-06,2.3126,2.3248,2.2922,2.2922,13828016,0
1989-01-09,2.28,2.3003,2.28,2.2922,11005531,0
1989-01-10,2.2922,2.3003,2.2635,2.2678,10889805,0
1989-01-11,2.2678,2.28,2.2557,2.2678,9516809,0
1989-01-12,2.28,2.3003,2.2635,2.28,9642342,0
1989-01-13,2.28,2.28,2.2635,2.2678,5572393,0
1989-01-16,2.2678,2.2758,2.2557,2.2678,5378215,0
1989-01-17,2.2678,2.2758,2.2557,2.2678,6717866,0
1989-01-18,2.2678,2.2882,2.2635,2.2882,8265426,0
1989-01-19,2.28,2.3003,2.2758,2.2922,13578915,0
1989-01-20,2.3003,2.3003,2.28,2.2922,10852534,0
1989-01-23,2.3003,2.3208,2.28,2.2882,8489028,0
1989-01-24,2.28,2.3248,2.28,2.3085,14477244,0
1989-01-25,2.3126,2.3248,2.2922,2.3126,9448166,0
1989-01-26,2.3003,2.3412,2.3003,2.3331,10181734,0
1989-01-27,2.3455,2.3656,2.3331,2.3455,17811657,0
1989-01-30,2.3578,2.3656,2.3412,2.3656,10503407,0
1989-01-31,2.3779,2.3902,2.3455,2.3822,22550446,0
1989-02-01,2.3822,2.3902,2.3656,2.3902,13200360,0
1989-02-02,2.3902,2.3981,2.3699,2.3902,8439989,0
1989-02-03,2.3779,2.4104,2.3779,2.3981,11680255,0
1989-02-06,2.3902,2.4432,2.3902,2.4227,10226845,0
1989-02-07,2.427,2.4717,2.4227,2.4471,21091155,0
1989-02-08,2.4471,2.4799,2.4432,2.4594,19310183,0
1989-02-09,2.4471,2.4594,2.4146,2.435,26298725,0
1989-02-10,2.4104,2.427,2.3902,2.3902,9026458,0
1989-02-13,2.3902,2.4146,2.3822,2.3981,10617166,0
1989-02-14,2.4227,2.4227,2.3779,2.3822,13369043,0
1989-02-15,2.3699,2.435,2.3699,2.427,13745633,0
1989-02-16,2.4471,2.4594,2.4432,2.4471,16177798,0
1989-02-17,2.4471,2.5043,2.4471,2.496,14973482,0
1989-02-21,2.496,2.5043,2.4471,2.4471,10107200,0
1989-02-22,2.4432,2.4554,2.3822,2.3902,17109468,0
1989-02-23,2.3822,2.4104,2.3779,2.4104,6307928,0
1989-02-24,2.4104,2.4104,2.3699,2.3699,11272284,0
1989-02-27,2.3699,2.4104,2.3699,2.3902,7688765,0
1989-02-28,2.3902,2.4432,2.3902,2.435,23629231,0
1989-03-01,2.4676,2.4799,2.435,2.4471,21873759,0
1989-03-02,2.4471,2.4799,2.4471,2.4676,13031675,0
1989-03-03,2.4676,2.4799,2.4594,2.4799,14171262,0
1989-03-06,2.492,2.5164,2.4837,2.5125,16675989,0
1989-03-07,2.5043,2.5248,2.492,2.496,7610311,0
1989-03-08,2.496,2.5491,2.496,2.537,16695612,0
1989-03-09,2.496,2.5164,2.4799,2.496,10672086,0
1989-03-10,2.4799,2.496,2.4676,2.4837,12345179,0
1989-03-13,2.496,2.5698,2.492,2.5491,18017606,0
1989-03-14,2.5614,2.5698,2.5453,2.5614,14210489,0
1989-03-15,2.5614,2.6266,2.5576,2.6266,20893047,0
1989-03-16,2.6187,2.6471,2.5859,2.6388,19733850,0
1989-03-17,2.6388,2.6388,2.5491,2.5859,29758668,0
1989-03-20,2.5614,2.5819,2.5164,2.5453,14443901,0
1989-03-21,2.5614,2.5614,2.5453,2.5491,9522699,0
1989-03-22,2.5614,2.5942,2.5614,2.5859,9293209,0
1989-03-23,2.5819,2.5942,2.5614,2.5614,8851891,0
1989-03-27,2.5491,2.5942,2.5491,2.5819,5333101,0
1989-03-28,2.5737,2.6064,2.5737,2.5859,10211152,0
1989-03-29,2.5737,2.6064,2.5737,2.5942,11262472,0
1989-03-30,2.5942,2.6064,2.5614,2.5819,9544272,0
1989-03-31,2.5942,2.6144,2.5819,2.6144,8528249,0
1989-04-03,2.6064,2.6471,2.5942,2.6471,10085626,0
1989-04-04,2.6388,2.6958,2.6064,2.6879,12080386,0
1989-04-05,2.6879,2.7,2.6757,2.6958,10564208,0
1989-04-06,2.6879,2.7,2.6879,2.7,6423648,0
1989-04-07,2.6958,2.7205,2.6879,2.7205,9920865,0
1989-04-10,2.7326,2.7491,2.6879,2.7,5752847,0
1989-04-11,2.6958,2.7165,2.6958,2.6958,9783568,0
1989-04-12,2.6958,2.7,2.6471,2.6471,7888829,0
1989-04-13,2.6512,2.6512,2.5737,2.5819,10560285,0
1989-04-14,2.6266,2.6512,2.5859,2.6512,14226181,0
1989-04-17,2.6308,2.6757,2.6308,2.6512,7184680,0
1989-04-18,2.6834,2.7205,2.6834,2.7,15385382,0
1989-04-19,2.6958,2.7082,2.6834,2.6879,11974472,0
1989-04-20,2.6958,2.6958,2.6388,2.6635,9489351,0
1989-04-21,2.6713,2.7205,2.6635,2.7,15973805,0
1989-04-24,2.7082,2.7408,2.7,2.7205,10842732,0
1989-04-25,2.7287,2.7491,2.7205,2.7287,7310214,0
1989-04-26,2.7287,2.7491,2.7205,2.7326,5525325,0
1989-04-27,2.7287,2.7613,2.7287,2.7491,17340919,0
1989-04-28,2.7531,2.7735,2.7408,2.7653,12994410,0
1989-05-01,2.7491,2.7979,2.7326,2.7898,8928384,0
1989-05-02,2.8061,2.8509,2.8061,2.8226,11066333,0
1989-05-03,2.8103,2.8184,2.7898,2.7979,6945388,0
1989-05-04,2.7898,2.7979,2.7531,2.7735,7708382,0
1989-05-05,2.7979,2.8103,2.7613,2.7653,11801867,0
1989-05-08,2.7613,2.7979,2.7531,2.7979,8608672,0
1989-05-09,2.8061,2.8226,2.7857,2.8061,9920865,0
1989-05-10,2.8061,2.8061,2.7775,2.7775,5945070,0
1989-05-11,2.7775,2.7898,2.7613,2.7613,9507006,0
1989-05-12,2.7979,2.8753,2.7531,2.8753,18558956,0
1989-05-15,2.8753,2.8753,2.8509,2.8753,10028742,0
1989-05-16,2.8552,2.8998,2.8552,2.8918,12219648,0
1989-05-17,2.8918,2.9573,2.8875,2.9327,11360548,0
1989-05-18,2.9365,3.002,2.9327,2.9696,16166028,0
1989-05-19,2.9818,3.0346,2.9818,3.0225,46797525,0
1989-05-22,3.0589,3.0674,3.002,3.0468,19117965,0
1989-05-23,3.0225,3.0346,2.9204,2.9327,16101297,0
1989-05-24,2.9204,2.9775,2.9204,2.945,12868880,0
1989-05-25,2.9327,2.9818,2.9243,2.9573,10140545,0
1989-05-26,2.9573,2.9897,2.9573,2.9775,6902236,0
1989-05-30,2.9818,2.994,2.8796,2.9041,12843381,0
1989-05-31,2.9121,2.9653,2.8998,2.945,9671762,0
1989-06-01,2.9243,2.9775,2.9243,2.9573,7257258,0
1989-06-02,2.9653,3.0264,2.9653,3.0264,13494572,0
1989-06-05,3.0099,3.0264,2.9653,2.9653,8526299,0
1989-06-06,2.9818,2.9818,2.8875,2.9327,16883908,0
1989-06-07,2.9573,2.9696,2.9365,2.9573,7263142,0
1989-06-08,2.945,2.9653,2.9204,2.9327,14643964,0
1989-06-09,2.9204,2.953,2.9121,2.9204,15271615,0
1989-06-12,2.9041,2.9121,2.8753,2.8998,9844370,0
1989-06-13,2.8875,2.8998,2.8631,2.8631,9671762,0
1989-06-14,2.8673,2.8796,2.8429,2.8631,9234364,0
1989-06-15,2.8509,2.8753,2.8061,2.8305,10881960,0
1989-06-16,2.8429,2.8673,2.8348,2.8631,34154212,0
1989-06-19,2.8552,2.8753,2.8552,2.8753,7680921,0
1989-06-20,2.8796,2.8998,2.8753,2.8796,6439344,0
1989-06-21,2.8796,2.9041,2.8631,2.8673,13392580,0
1989-06-22,2.8796,2.9243,2.8673,2.9204,9252019,0
1989-06-23,2.9818,3.0552,2.9696,3.0552,17870498,0
1989-06-26,3.0346,3.0384,2.9897,3.002,7786840,0
1989-06-27,3.0099,3.0346,3.0099,3.0141,11011417,0
1989-06-28,3.0099,3.0141,2.9653,2.9818,7845685,0
1989-06-29,2.9573,2.9775,2.9041,2.9204,8002597,0
1989-06-30,2.9243,2.9243,2.7979,2.8753,11023188,0
1989-07-03,2.8796,2.8918,2.8552,2.8918,3579591,0
1989-07-05,2.8875,2.9204,2.8552,2.9041,6555067,0
1989-07-06,2.9327,2.9327,2.8673,2.8998,7321981,0
1989-07-07,2.8998,2.994,2.8918,2.9775,10477908,0
1989-07-10,2.9775,3.0099,2.9653,2.9818,6052941,0
1989-07-11,3.0099,3.0264,2.994,3.0141,7416133,0
1989-07-12,3.0141,3.0141,2.9818,3.0099,6156898,0
1989-07-13,2.994,2.994,2.9653,2.9696,9377550,0
1989-07-14,2.9653,2.994,2.9204,2.9897,16466119,0
1989-07-17,2.9897,3.0346,2.9818,3.0141,9816910,0
1989-07-18,3.002,3.0468,2.9818,3.0346,10876077,0
1989-07-19,3.0589,3.0796,3.0552,3.0713,23085919,0
1989-07-20,3.0918,3.1693,3.0796,3.0918,15273578,0
1989-07-21,3.0713,3.1731,3.0713,3.1607,22432762,0
1989-07-24,3.1607,3.1815,3.1487,3.1487,10832927,0
1989-07-25,3.1693,3.2303,3.1693,3.1854,15108822,0
1989-07-26,3.1815,3.2503,3.1693,3.2425,12619777,0
1989-07-27,3.2503,3.2871,3.2503,3.2714,10679936,0
1989-07-28,3.2835,3.2956,3.2382,3.2382,9234364,0
1989-07-31,3.2425,3.4668,3.2262,3.4668,16709340,0
1989-08-01,3.4912,3.5322,3.4017,3.4017,24031324,0
1989-08-02,3.4017,3.4465,3.4017,3.4424,14798917,0
1989-08-03,3.4424,3.4465,3.422,3.422,7667190,0
1989-08-04,3.4017,3.4343,3.3445,3.3568,12400100,0
1989-08-07,3.3445,3.422,3.3402,3.4017,11246786,0
1989-08-08,3.418,3.4465,3.3854,3.4424,11676332,0
1989-08-09,3.4424,3.4749,3.3893,3.3976,13202319,0
1989-08-10,3.3854,3.4017,3.3731,3.4017,8979383,0
1989-08-11,3.418,3.4303,3.2871,3.3077,17744975,0
1989-08-14,3.3077,3.3568,3.2995,3.3323,9860059,0
1989-08-15,3.3445,3.3893,3.3445,3.3731,9567807,0
1989-08-16,3.3893,3.4303,3.3854,3.4098,6653138,0
1989-08-17,3.4017,3.4098,3.3402,3.3854,9528582,0
1989-08-18,3.3731,3.418,3.3731,3.3893,14628273,0
1989-08-21,3.3893,3.418,3.2871,3.2995,9763951,0
1989-08-22,3.2995,3.3323,3.2956,3.3323,8847966,0
1989-08-23,3.3281,3.3854,3.3281,3.3854,11366432,0
1989-08-24,3.3976,3.4749,3.3893,3.4749,14755765,0
1989-08-25,3.4588,3.4749,3.418,3.422,7382789,0
1989-08-28,3.3976,3.4465,3.3976,3.4424,6553106,0
1989-08-29,3.4424,3.4668,3.418,3.4303,6713946,0
1989-08-30,3.4303,3.4547,3.3854,3.3976,8691054,0
1989-08-31,3.3893,3.3893,3.3568,3.3893,7170952,0
1989-09-01,3.377,3.4424,3.3647,3.4303,7116031,0
1989-09-05,3.377,3.3893,3.3445,3.3445,10015014,0
1989-09-06,3.3077,3.3524,3.2749,3.2995,14420364,0
1989-09-07,3.2995,3.3118,3.2956,3.2995,8673401,0
1989-09-08,3.2835,3.2871,3.2262,3.2503,10797623,0
1989-09-11,3.2182,3.2382,3.1854,3.214,13810362,0
1989-09-12,3.214,3.2591,3.2059,3.2382,7765265,0
1989-09-13,3.2303,3.2591,3.1731,3.1731,12927721,0
1989-09-14,3.1607,3.2626,3.1607,3.2425,9230444,0
1989-09-15,3.2591,3.2835,3.1976,3.2182,27079368,0
1989-09-18,3.1939,3.2182,3.1939,3.2059,8581215,0
1989-09-19,3.2182,3.2262,3.1854,3.1939,8618483,0
1989-09-20,3.1976,3.1976,3.1815,3.1854,8079088,0
1989-09-21,3.1815,3.1939,3.1242,3.1283,9648227,0
1989-09-22,3.1406,3.1815,3.1365,3.1815,7263142,0
1989-09-25,3.1571,3.2871,3.1571,3.214,15777671,0
1989-09-26,3.2382,3.2956,3.2382,3.2714,14818531,0
1989-09-27,3.2626,3.2995,3.2591,3.2956,8928384,0
1989-09-28,3.3118,3.4424,3.3077,3.4424,23701804,0
1989-09-29,3.4343,3.4749,3.418,3.418,13214090,0
1989-10-02,3.4303,3.4912,3.3731,3.4912,11038872,0
1989-10-03,3.5157,3.5812,3.5035,3.5812,21263758,0
1989-10-04,3.5812,3.6055,3.5566,3.5934,15812969,0
1989-10-05,3.5893,3.6055,3.5607,3.577,14330135,0
1989-10-06,3.5812,3.6055,3.569,3.6016,9828679,0
1989-10-09,3.569,3.6138,3.5485,3.577,7208220,0
1989-10-10,3.5607,3.6016,3.5443,3.6016,9789447,0
1989-10-11,3.5812,3.6016,3.5566,3.5893,7751530,0
1989-10-12,3.5893,3.5934,3.5322,3.5443,9169644,0
1989-10-13,3.5322,3.5566,3.2871,3.2995,14971521,0
1989-10-16,3.1976,3.4017,3.1571,3.4017,34401352,0
1989-10-17,3.3893,3.422,3.3118,3.4017,15218660,0
1989-10-18,3.3893,3.479,3.3854,3.4668,11664567,0
1989-10-19,3.479,3.6341,3.4749,3.5893,18900243,0
1989-10-20,3.5934,3.6219,3.5566,3.6055,25831906,0
1989-10-23,3.5934,3.683,3.5934,3.6788,10658360,0
1989-10-24,3.6788,3.6911,3.5485,3.6627,32683150,0
1989-10-25,3.6627,3.7402,3.6586,3.6954,12602125,0
1989-10-26,3.683,3.6954,3.6055,3.626,11238937,0
1989-10-27,3.6219,3.6341,3.5607,3.5934,8973498,0
1989-10-30,3.5934,3.6383,3.5893,3.6055,7316099,0
1989-10-31,3.6463,3.7075,3.626,3.6911,9571728,0
1989-11-01,3.6954,3.7361,3.683,3.7075,14226181,0
1989-11-02,3.683,3.7075,3.6586,3.6911,9279483,0
1989-11-03,3.6627,3.683,3.6586,3.6586,7643657,0
1989-11-06,3.6504,3.6586,3.6055,3.6138,6427574,0
1989-11-07,3.6138,3.6911,3.6138,3.683,10281764,0
1989-11-08,3.7035,3.7972,3.6954,3.7972,14710650,0
1989-11-09,3.7931,3.7972,3.7522,3.7605,9648227,0
1989-11-10,3.7727,3.7809,3.7605,3.7727,7125838,0
1989-11-13,3.7809,3.7809,3.7483,3.7605,8067320,0
1989-11-14,3.7727,3.7849,3.7159,3.7361,8689092,0
1989-11-15,3.7483,3.7931,3.728,3.7727,14139880,0
1989-11-16,3.7809,3.8626,3.7605,3.8297,13947664,0
1989-11-17,3.8297,3.8626,3.826,3.8544,15499141,0
1989-11-20,3.8503,3.8544,3.8297,3.8503,6539372,0
1989-11-21,3.8503,3.9399,3.8503,3.9237,10254305,0
1989-11-22,3.9318,4.0136,3.9237,3.9563,11976428,0
1989-11-24,3.9686,3.9971,3.9644,3.9971,5295835,0
1989-11-27,3.9686,3.9971,3.9441,3.9563,10721123,0
1989-11-28,3.9522,3.9644,3.9399,3.9441,8553757,0
1989-11-29,3.9522,3.9522,3.8667,3.8667,8406644,0
1989-11-30,3.8828,3.9399,3.8747,3.9399,11456656,0
1989-12-01,3.9399,4.0582,3.9399,4.0214,15359880,0
1989-12-04,4.0298,4.0298,4.0012,4.0136,8598867,0
1989-12-05,4.0012,4.0136,3.9522,3.9522,8891123,0
1989-12-06,3.9644,3.9849,3.9441,3.9441,8969577,0
1989-12-07,3.9318,3.9441,3.9116,3.9196,9783568,0
1989-12-08,3.9522,3.9849,3.9441,3.9767,10030707,0
1989-12-11,3.9849,4.0214,3.9849,4.0136,8645942,0
1989-12-12,4.0298,4.0706,4.0093,4.0542,8832275,0
1989-12-13,4.0787,4.1277,4.0787,4.091,14671424,0
1989-12-14,4.0666,4.0787,4.0214,4.0706,10591668,0
1989-12-15,4.0867,4.091,4.0136,4.0867,26233996,0
1989-12-18,4.0867,4.1235,4.0012,4.042,9322631,0
1989-12-19,4.0136,4.0298,3.9563,4.0012,15212777,0
1989-12-20,4.0012,4.0136,3.8626,3.887,16295484,0
1989-12-21,3.9116,3.9318,3.7727,3.7727,16868216,0
1989-12-22,3.8095,3.8951,3.8095,3.8667,7263142,0
1989-12-26,3.8667,3.887,3.8382,3.8503,4997695,0
1989-12-27,3.8503,3.9074,3.8503,3.8951,4744677,0
1989-12-28,3.8993,3.9196,3.887,3.9116,4336699,0
1989-12-29,3.8993,3.9644,3.8951,3.9399,9271629,0
1990-01-02,3.9441,3.9767,3.9116,3.9767,14955828,0
1990-01-03,3.9522,3.9686,3.9074,3.9196,15918891,0
1990-01-04,3.9116,3.9237,3.8503,3.8993,9614883,0
1990-01-05,3.8828,3.9399,3.8626,3.8667,10281764,0
1990-01-08,3.8544,3.9522,3.8544,3.9522,12437365,0
1990-01-09,3.9399,3.9644,3.8993,3.9196,9136298,0
1990-01-10,3.9074,3.9237,3.8544,3.8951,10913341,0
1990-01-11,3.9237,3.9318,3.8828,3.8951,7459282,0
1990-01-12,3.8382,3.8503,3.7483,3.7522,14689076,0
1990-01-15,3.7402,3.7605,3.6911,3.6911,9530541,0
1990-01-16,3.6463,3.7197,3.6341,3.7197,18888480,0
1990-01-17,3.7159,3.728,3.6788,3.6954,11207555,0
1990-01-18,3.6708,3.7035,3.6463,3.6788,16736798,0
1990-01-19,3.6911,3.7159,3.683,3.7035,13157208,0
1990-01-22,3.7035,3.7159,3.5934,3.5934,11403695,0
1990-01-23,3.6219,3.6463,3.5485,3.6219,12633508,0
1990-01-24,3.5443,3.6138,3.4995,3.6016,18833558,0
1990-01-25,3.6138,3.6138,3.4749,3.5035,13877049,0
1990-01-26,3.4995,3.5239,3.377,3.4424,12606046,0
1990-01-29,3.4465,3.4912,3.4017,3.479,8541986,0
1990-01-30,3.4668,3.4668,3.3281,3.377,21149994,0
1990-01-31,3.4017,3.5117,3.4017,3.5117,15222586,0
1990-02-01,3.5157,3.5443,3.4995,3.5035,10526940,0
1990-02-02,3.5035,3.5893,3.4995,3.5363,11164405,0
1990-02-05,3.5239,3.5485,3.5035,3.5239,7212143,0
1990-02-06,3.5157,3.5322,3.4912,3.5035,8402727,0
1990-02-07,3.4912,3.569,3.4588,3.5443,13390616,0
1990-02-08,3.5566,3.5812,3.5117,3.5363,10162121,0
1990-02-09,3.5363,3.5607,3.5157,3.5157,7906490,0
1990-02-12,3.5239,3.5239,3.4668,3.4912,9601153,0
1990-02-13,3.4912,3.4995,3.4098,3.418,13194479,0
1990-02-14,3.4343,3.4547,3.418,3.422,8451761,0
1990-02-15,3.418,3.5443,3.4098,3.5443,14967600,0
1990-02-16,3.5607,3.569,3.4912,3.4912,22126782,0
1990-02-20,3.4995,3.5035,3.4465,3.4912,15308882,0
1990-02-21,3.4547,3.5157,3.4465,3.4912,11305626,0
1990-02-22,3.5035,3.5485,3.4547,3.4547,11032993,0
1990-02-23,3.4424,3.5035,3.4424,3.4668,9446199,0
1990-02-26,3.4749,3.5363,3.4749,3.5322,14383098,0
1990-02-27,3.5363,3.569,3.5322,3.5607,10444568,0
1990-02-28,3.5566,3.6138,3.5566,3.5934,13622068,0
1990-03-01,3.5893,3.6463,3.5893,3.6055,10848615,0
1990-03-02,3.6219,3.626,3.577,3.5812,9671762,0
1990-03-05,3.577,3.5893,3.5485,3.5812,9440317,0
1990-03-06,3.5934,3.6463,3.5893,3.6463,10334728,0
1990-03-07,3.6463,3.6627,3.6341,3.6383,10677972,0
1990-03-08,3.6463,3.6954,3.6383,3.6911,10901575,0
1990-03-09,3.6627,3.6788,3.6463,3.6708,9277516,0
1990-03-12,3.6586,3.6911,3.6586,3.6788,7127801,0
1990-03-13,3.683,3.7075,3.6504,3.6627,8712627,0
1990-03-14,3.6788,3.7035,3.6627,3.6911,9408933,0
1990-03-15,3.6954,3.7197,3.6586,3.683,14700843,0
1990-03-16,3.6954,3.7361,3.6463,3.7361,24149009,0
1990-03-19,3.7361,3.842,3.7075,3.842,12254952,0
1990-03-20,3.826,3.8382,3.7809,3.7972,11388005,0
1990-03-21,3.8095,3.826,3.7645,3.7727,8538063,0
1990-03-22,3.7645,3.7809,3.683,3.6954,13571069,0
1990-03-23,3.7402,3.7809,3.7197,3.7809,8626325,0
1990-03-26,3.8052,3.8297,3.7849,3.7931,7912371,0
1990-03-27,3.7931,3.8503,3.7809,3.842,6080406,0
1990-03-28,3.842,3.8747,3.8297,3.8667,10919225,0
1990-03-29,3.8626,3.8667,3.826,3.8503,5170307,0
1990-03-30,3.8382,3.842,3.7972,3.8095,8243848,0
1990-04-02,3.7972,3.8747,3.7849,3.8747,10095430,0
1990-04-03,3.8747,3.9563,3.8747,3.9399,9767872,0
1990-04-04,3.9441,3.9686,3.9237,3.9441,11562572,0
1990-04-05,3.9563,3.9849,3.9441,3.9522,13129746,0
1990-04-06,3.9563,3.9767,3.9441,3.9686,5874458,0
1990-04-09,3.9686,4.042,3.9644,4.042,9383436,0
1990-04-10,4.0337,4.099,4.0214,4.0867,10285683,0
1990-04-11,4.099,4.1357,4.0787,4.0787,12825732,0
1990-04-12,4.0787,4.1157,4.0787,4.1033,8112434,0
1990-04-16,4.1277,4.144,4.0787,4.099,9718838,0
1990-04-17,4.0787,4.1112,4.0787,4.091,10858426,0
1990-04-18,4.099,4.099,4.0298,4.042,9981667,0
1990-04-19,4.0012,4.0214,3.9399,3.9441,12927721,0
1990-04-20,3.9441,3.9522,3.8747,3.9074,24521675,0
1990-04-23,3.8951,3.9237,3.8667,3.9196,11513536,0
1990-04-24,3.9522,3.9522,3.9196,3.9237,8112434,0
1990-04-25,3.9237,3.9441,3.9116,3.9237,8102626,0
1990-04-26,3.9399,3.9441,3.8993,3.9237,5403713,0
1990-04-27,3.9237,3.9237,3.8297,3.8382,8875426,0
1990-04-30,3.842,3.9116,3.8297,3.887,7174878,0
1990-05-01,3.887,3.9767,3.887,3.9116,13802516,0
1990-05-02,3.9196,3.9644,3.9196,3.9441,12727659,0
1990-05-03,3.9522,3.9971,3.9441,3.9767,12362835,0
1990-05-04,4.0012,4.0093,3.9686,3.9888,9901249,0
1990-05-07,3.9971,4.0214,3.9888,4.0136,11996049,0
1990-05-08,4.0136,4.0582,4.0012,4.0582,12963028,0
1990-05-09,4.0542,4.091,4.0337,4.0706,13249397,0
1990-05-10,4.0867,4.0867,4.0542,4.0787,12613889,0
1990-05-11,4.099,4.2581,4.0867,4.2458,32455624,0
1990-05-14,4.2458,4.3847,4.2336,4.2826,15838471,0
1990-05-15,4.2458,4.307,4.2336,4.2703,11920534,0
1990-05-16,4.2581,4.3316,4.2336,4.2948,8393896,0
1990-05-17,4.3232,4.3723,4.307,4.3477,9739432,0
1990-05-18,4.307,4.3477,4.2948,4.3316,16777992,0
1990-05-21,4.3316,4.4987,4.3232,4.4377,13613242,0
1990-05-22,4.4865,4.5109,4.4092,4.4377,11991145,0
1990-05-23,4.4622,4.5762,4.4377,4.5762,10295494,0
1990-05-24,4.5762,4.6661,4.5762,4.6293,12544265,0
1990-05-25,4.5885,4.6008,4.4622,4.4744,8085961,0
1990-05-29,4.4622,4.6661,4.4622,4.6416,8404690,0
1990-05-30,4.6539,4.6785,4.5639,4.5885,10905499,0
1990-05-31,4.5639,4.6416,4.5639,4.6008,13465152,0
1990-06-01,4.6293,4.6539,4.5762,4.613,11913668,0
1990-06-04,4.613,4.7557,4.5885,4.7395,13219971,0
1990-06-05,4.7395,4.7802,4.6539,4.6905,10824098,0
1990-06-06,4.6661,4.7028,4.6008,4.6293,12384407,0
1990-06-07,4.6539,4.6539,4.5273,4.5639,6995407,0
1990-06-08,4.5762,4.5885,4.4865,4.5109,12683525,0
1990-06-11,4.4987,4.5639,4.4865,4.5354,9695303,0
1990-06-12,4.5639,4.6539,4.4987,4.6293,11134004,0
1990-06-13,4.6416,4.6905,4.6008,4.613,9948324,0
1990-06-14,4.5885,4.6008,4.5354,4.5762,6052941,0
1990-06-15,4.5109,4.6008,4.4987,4.5885,21831587,0
1990-06-18,4.5639,4.5762,4.4744,4.4987,7867257,0
1990-06-19,4.4987,4.5517,4.4377,4.4865,8783238,0
1990-06-20,4.5354,4.5354,4.4253,4.4987,7194489,0
1990-06-21,4.5109,4.5354,4.4377,4.5273,5314471,0
1990-06-22,4.5273,4.5885,4.397,4.4253,10994742,0
1990-06-25,4.4499,4.4622,4.3232,4.3723,8944079,0
1990-06-26,4.4377,4.4744,4.3847,4.4092,6610966,0
1990-06-27,4.4092,4.5517,4.397,4.5273,7894719,0
1990-06-28,4.5517,4.5885,4.5354,4.5885,6731594,0
1990-06-29,4.5885,4.6293,4.5109,4.5273,6968924,0
1990-07-02,4.5273,4.5517,4.4987,4.5517,4856473,0
1990-07-03,4.5517,4.5762,4.5273,4.5762,4148402,0
1990-07-05,4.5517,4.5517,4.4499,4.5109,7486741,0
1990-07-06,4.4744,4.613,4.4744,4.5639,7687785,0
1990-07-09,4.5762,4.613,4.5109,4.5273,6996387,0
1990-07-10,4.5109,4.5354,4.4744,4.4865,4478906,0
1990-07-11,4.5109,4.5517,4.4865,4.5354,6535452,0
1990-07-12,4.5517,4.6661,4.4865,4.5885,9262812,0
1990-07-13,4.613,4.6539,4.5354,4.5762,10122892,0
1990-07-16,4.613,4.6539,4.5885,4.6293,9558981,0
1990-07-17,4.6785,4.8332,4.6661,4.8169,15851215,0
1990-07-18,4.7924,4.9353,4.7802,4.8332,16263114,0
1990-07-19,4.7924,4.8701,4.715,4.8701,9353036,0
1990-07-20,4.8578,4.919,4.7802,4.8332,13588723,0
1990-07-23,4.8048,4.8048,4.5885,4.7028,11598859,0
1990-07-24,4.7395,4.7557,4.6008,4.6905,8581215,0
1990-07-25,4.6785,4.715,4.6539,4.6661,6186317,0
1990-07-26,4.6785,4.7028,4.6008,4.6905,8061441,0
1990-07-27,4.6785,4.7028,4.6416,4.6539,8561598,0
1990-07-30,4.6293,4.6785,4.5885,4.6661,8403708,0
1990-07-31,4.6416,4.6661,4.5885,4.6293,6390307,0
1990-08-01,4.6293,4.6539,4.5762,4.6293,6647259,0
1990-08-02,4.5354,4.5639,4.4865,4.4987,8929362,0
1990-08-03,4.4092,4.5109,4.2336,4.4499,19528882,0
1990-08-06,4.1809,4.3316,4.1563,4.2336,13209183,0
1990-08-07,4.307,4.397,4.2581,4.3232,12891432,0
1990-08-08,4.3477,4.5273,4.3316,4.4865,10624032,0
1990-08-09,4.5109,4.5762,4.4499,4.5639,7997694,0
1990-08-10,4.5517,4.5639,4.4377,4.4622,6396190,0
1990-08-13,4.4622,4.5354,4.4092,4.5354,7603443,0
1990-08-14,4.5273,4.5762,4.4865,4.5354,8069279,0
1990-08-15,4.5639,4.5885,4.5354,4.5517,9033321,0
1990-08-16,4.5517,4.5517,4.397,4.397,5527281,0
1990-08-17,4.3232,4.36,4.2458,4.2826,19747582,0
1990-08-20,4.3232,4.36,4.2948,4.307,5685177,0
1990-08-21,4.2336,4.3232,4.1033,4.2213,13872146,0
1990-08-22,4.2336,4.2703,4.0012,4.0298,13997672,0
1990-08-23,3.8747,4.0176,3.7972,3.8382,13780940,0
1990-08-24,3.8993,4.0176,3.8382,3.9767,12803171,0
1990-08-27,4.2336,4.2703,4.1932,4.2458,13367080,0
1990-08-28,4.2458,4.3232,4.2336,4.2581,9153946,0
1990-08-29,4.2703,4.4253,4.2581,4.36,8902886,0
1990-08-30,4.3723,4.3847,4.1932,4.2052,5715578,0
1990-08-31,4.2213,4.307,4.1563,4.307,5823454,0
1990-09-04,4.2581,4.36,4.2052,4.36,4480866,0
1990-09-05,4.3477,4.36,4.2826,4.3316,5761672,0
1990-09-06,4.2948,4.307,4.1932,4.1932,5649869,0
1990-09-07,4.1809,4.3477,4.1686,4.2948,8184026,0
1990-09-10,4.36,4.3847,4.2948,4.307,8472357,0
1990-09-11,4.3232,4.3232,4.2458,4.2826,5165403,0
1990-09-12,4.3232,4.3316,4.2458,4.2948,4541667,0
1990-09-13,4.307,4.307,4.1809,4.2052,3538400,0
1990-09-14,4.1563,4.1686,4.1033,4.1563,7265102,0
1990-09-17,4.1193,4.1932,4.1033,4.1277,6562911,0
1990-09-18,4.091,4.2213,4.0542,4.2052,11699874,0
1990-09-19,4.2336,4.2336,4.0542,4.0542,7879026,0
1990-09-20,4.0298,4.042,3.8747,3.9522,11028087,0
1990-09-21,3.9237,4.0176,3.8503,3.9888,15991461,0
1990-09-24,3.9644,3.9767,3.8382,3.9155,8527273,0
1990-09-25,3.9237,4.0012,3.8626,3.9888,7769185,0
1990-09-26,4.0012,4.0298,3.887,3.9522,6309889,0
1990-09-27,4.0298,4.042,3.8138,3.9644,8728320,0
1990-09-28,3.826,4.0298,3.826,4.0298,9945383,0
1990-10-01,4.0787,4.2581,4.0666,4.2458,15140197,0
1990-10-02,4.307,4.3477,4.2052,4.2052,10022858,0
1990-10-03,4.1809,4.307,4.1809,4.1932,7997694,0
1990-10-04,4.1932,4.2703,4.1033,4.2581,6611950,0
1990-10-05,4.144,4.3847,4.144,4.307,9652144,0
1990-10-08,4.36,4.3847,4.3316,4.36,5605741,0
1990-10-09,4.3232,4.3477,4.1809,4.1809,7485756,0
1990-10-10,4.1932,4.2703,4.0666,4.1033,8431165,0
1990-10-11,4.1277,4.1809,4.0542,4.1193,8772453,0
1990-10-12,4.1686,4.2826,4.144,4.2458,10738779,0
1990-10-15,4.2581,4.3477,4.1033,4.307,9212790,0
1990-10-16,4.3316,4.3847,4.2458,4.2581,8532178,0
1990-10-17,4.2052,4.3316,4.1563,4.2458,8938194,0
1990-10-18,4.307,4.4377,4.2948,4.4253,17244810,0
1990-10-19,4.5354,4.6661,4.4987,4.6661,22498472,0
1990-10-22,4.613,4.6539,4.5517,4.6008,16159158,0
1990-10-23,4.5885,4.6539,4.5517,4.6008,9445220,0
1990-10-24,4.5639,4.6661,4.5639,4.6539,8908774,0
1990-10-25,4.6661,4.7028,4.5639,4.5885,8742047,0
1990-10-26,4.5517,4.5885,4.4865,4.5109,8150685,0
1990-10-29,4.4987,4.5517,4.4092,4.4622,8284058,0
1990-10-30,4.4622,4.5762,4.4499,4.5762,9543288,0
1990-10-31,4.5762,4.6293,4.4987,4.5762,8461565,0
1990-11-01,4.5639,4.6008,4.5109,4.6008,7162125,0
1990-11-02,4.5885,4.6416,4.5762,4.6008,6491320,0
1990-11-05,4.6293,4.6661,4.5517,4.613,6129438,0
1990-11-06,4.613,4.613,4.5354,4.5517,5129116,0
1990-11-07,4.5273,4.5354,4.4865,4.4987,8087915,0
1990-11-08,4.4744,4.5639,4.4622,4.4744,6606062,0
1990-11-09,4.5109,4.5762,4.4377,4.5762,8431165,0
1990-11-12,4.5762,4.6293,4.5354,4.6293,9537410,0
1990-11-13,4.6008,4.613,4.5354,4.5885,7023848,0
1990-11-14,4.5885,4.6785,4.5885,4.6293,10994742,0
1990-11-15,4.5885,4.6416,4.5762,4.613,6267719,0
1990-11-16,4.613,4.6661,4.613,4.6661,13181726,0
1990-11-19,4.6905,4.7924,4.6905,4.7557,10599518,0
1990-11-20,4.7557,4.7924,4.715,4.7312,6976773,0
1990-11-21,4.7395,4.768,4.6293,4.6785,9875753,0
1990-11-23,4.6539,4.7395,4.613,4.6661,2852886,0
1990-11-26,4.5639,4.6008,4.5639,4.5762,8607696,0
1990-11-27,4.5885,4.7028,4.5109,4.7028,11322296,0
1990-11-28,4.6905,4.715,4.6293,4.6416,5919561,0
1990-11-29,4.6293,4.6785,4.5273,4.5639,8590044,0
1990-11-30,4.5354,4.7557,4.5354,4.715,15402055,0
1990-12-03,4.7395,4.7924,4.7028,4.768,10578920,0
1990-12-04,4.7395,4.7924,4.6539,4.7802,7059154,0
1990-12-05,4.768,4.8578,4.7395,4.8455,8425284,0
1990-12-06,4.9434,4.9434,4.7802,4.7924,10397492,0
1990-12-07,4.7924,4.8048,4.715,4.7802,8731261,0
1990-12-10,4.7557,4.8332,4.7395,4.8048,5329177,0
1990-12-11,4.8169,4.8169,4.7557,4.7802,4344550,0
1990-12-12,4.768,4.9353,4.768,4.919,10908438,0
1990-12-13,4.8947,4.9841,4.8825,4.9069,5886223,0
1990-12-14,4.8947,4.8947,4.8169,4.8455,6474649,0
1990-12-17,4.7924,4.9069,4.7802,4.8825,5423324,0
1990-12-18,4.8947,4.9963,4.8947,4.9719,8035936,0
1990-12-19,4.9841,4.9963,4.8578,4.8825,8610637,0
1990-12-20,4.7924,4.9353,4.7802,4.9069,10528904,0
1990-12-21,4.9719,4.9719,4.919,4.9434,18071548,0
1990-12-24,4.9434,4.9434,4.8332,4.8332,5323298,0
1990-12-26,4.8578,4.8701,4.8169,4.8332,4022873,0
1990-12-27,4.8332,4.8332,4.7395,4.7802,3772793,0
1990-12-28,4.7395,4.7802,4.7312,4.7557,3478584,0
1990-12-31,4.7557,4.768,4.7028,4.7395,3574691,0
1991-01-02,4.715,4.7312,4.613,4.613,8578270,0
1991-01-03,4.6293,4.6785,4.4744,4.4865,13185650,0
1991-01-04,4.5109,4.6293,4.4744,4.6008,14128109,0
1991-01-07,4.5354,4.613,4.5273,4.5273,9731591,0
1991-01-08,4.5354,4.5517,4.4622,4.4865,11174210,0
1991-01-09,4.5517,4.6293,4.3477,4.3847,14163420,0
1991-01-10,4.4377,4.4865,4.4253,4.4622,7180758,0
1991-01-11,4.4622,4.5354,4.4622,4.5109,7374939,0
1991-01-14,4.4377,4.5517,4.4253,4.5273,12787479,0
1991-01-15,4.5273,4.5354,4.4865,4.5273,6521722,0
1991-01-16,4.5109,4.5885,4.4987,4.5762,7202335,0
1991-01-17,4.7395,4.8825,4.7312,4.8701,18788447,0
1991-01-18,4.8701,4.9598,4.8332,4.9598,44389884,0
1991-01-21,4.8825,4.919,4.8701,4.8947,6327542,0
1991-01-22,4.8578,4.9353,4.8455,4.8947,6677657,0
1991-01-23,4.8947,4.9353,4.8578,4.9069,6777682,0
1991-01-24,4.9353,5.0085,4.919,4.9841,9651168,0
1991-01-25,4.9841,4.9963,4.8578,4.8701,6304005,0
1991-01-28,4.8701,4.919,4.8455,4.8578,4846668,0
1991-01-29,4.8701,4.8701,4.7924,4.8332,5946050,0
1991-01-30,4.8048,4.9719,4.8048,4.9719,7586773,0
1991-01-31,4.9434,4.9719,4.919,4.9719,6330484,0
1991-02-01,4.9598,4.9598,4.7924,4.8169,11465484,0
1991-02-04,4.8578,4.9434,4.8332,4.919,8066342,0
1991-02-05,4.9434,5.1105,4.8701,5.086,12678622,0
1991-02-06,5.0615,5.29,5.0492,5.2535,11749891,0
1991-02-07,5.2535,5.2657,5.0492,5.0492,13538700,0
1991-02-08,5.0737,5.1636,5.0615,5.1472,6303024,0
1991-02-11,5.1758,5.29,5.1636,5.29,11817558,0
1991-02-12,5.1882,5.2779,5.1758,5.1882,12379504,0
1991-02-13,5.1882,5.3021,5.1882,5.29,7195469,0
1991-02-14,5.3144,5.3511,5.2126,5.2535,9249080,0
1991-02-15,5.29,5.4041,5.2535,5.3511,20646893,0
1991-02-19,5.3267,5.3511,5.2657,5.343,9951268,0
1991-02-20,5.2779,5.3021,5.2411,5.2779,7627971,0
1991-02-21,5.2779,5.3797,5.2535,5.3676,7406322,0
1991-02-22,5.3021,5.5471,5.29,5.4284,11917591,0
1991-02-25,5.5062,5.5306,5.4451,5.4573,8322304,0
1991-02-26,5.3919,5.4451,5.3797,5.4163,5921523,0
1991-02-27,5.4817,5.5062,5.4284,5.4573,5870530,0
1991-02-28,5.4939,5.5062,5.3021,5.343,8481182,0
1991-03-01,5.2535,5.3797,5.2126,5.3797,7554410,0
1991-03-04,5.3919,5.3919,5.2779,5.2779,6396190,0
1991-03-05,5.29,5.4696,5.2535,5.4284,9246133,0
1991-03-06,5.4284,5.4451,5.3144,5.343,13448478,0
1991-03-07,5.3267,5.4451,5.3267,5.3267,6023521,0
1991-03-08,5.3511,5.4041,5.3144,5.3267,7707406,0
1991-03-11,5.29,5.3511,5.29,5.3021,5171286,0
1991-03-12,5.2779,5.3144,5.2535,5.2657,7750550,0
1991-03-13,5.2535,5.4284,5.2535,5.4163,6478573,0
1991-03-14,5.4573,5.5716,5.4284,5.4696,10926091,0
1991-03-15,5.4817,5.4817,5.3919,5.4696,19640685,0
1991-03-18,5.4284,5.5471,5.4284,5.5062,6227512,0
1991-03-19,5.4163,5.5471,5.4041,5.4284,8590044,0
1991-03-20,5.5062,5.6612,5.4939,5.5716,9948324,0
1991-03-21,5.6082,5.6205,5.4817,5.5062,7010118,0
1991-03-22,5.4573,5.5185,5.4163,5.5062,7678960,0
1991-03-25,5.5062,5.5306,5.4041,5.4163,6202995,0
1991-03-26,5.4163,5.5306,5.3919,5.5062,11037890,0
1991-03-27,5.5306,5.5959,5.4939,5.5306,8109493,0
1991-03-28,5.5471,5.6082,5.5185,5.5306,4873148,0
1991-04-01,5.5185,5.5959,5.5185,5.5837,7850588,0
1991-04-02,5.5959,5.7591,5.5959,5.7591,9003899,0
1991-04-03,5.7874,5.7874,5.6734,5.6857,6600181,0
1991-04-04,5.6734,5.7347,5.6205,5.6612,7030713,0
1991-04-05,5.649,5.649,5.5062,5.5185,10774080,0
1991-04-08,5.5306,5.5471,5.4284,5.4817,6803192,0
1991-04-09,5.4573,5.4817,5.3797,5.3919,8256599,0
1991-04-10,5.3676,5.4163,5.343,5.3919,9353036,0
1991-04-11,5.3797,5.4451,5.3676,5.3797,10179773,0
1991-04-12,5.4284,5.4696,5.3267,5.4696,9419719,0
1991-04-15,5.5185,5.5716,5.4696,5.5185,7246467,0
1991-04-16,5.5471,5.6734,5.4939,5.6612,8725376,0
1991-04-17,5.6978,5.7752,5.6082,5.7101,11591011,0
1991-04-18,5.6205,5.6612,5.5959,5.6082,9248097,0
1991-04-19,5.5716,5.5959,5.5062,5.5306,15889465,0
1991-04-22,5.5185,5.5471,5.4817,5.5306,8239930,0
1991-04-23,5.5471,5.5471,5.4817,5.5062,9218676,0
1991-04-24,5.5185,5.5306,5.4573,5.4817,9161793,0
1991-04-25,5.4041,5.4817,5.3919,5.4284,9482487,0
1991-04-26,5.3919,5.4041,5.343,5.4041,7347482,0
1991-04-29,5.3919,5.4163,5.2411,5.2411,8532178,0
1991-04-30,5.3144,5.4041,5.2779,5.3797,16743666,0
1991-05-01,5.4041,5.5306,5.3676,5.5306,8959770,0
1991-05-02,5.5837,5.6327,5.5306,5.5471,10029725,0
1991-05-03,5.5306,5.6205,5.5306,5.6205,3999337,0
1991-05-06,5.5959,5.6734,5.5716,5.6327,6148073,0
1991-05-07,5.6327,5.6612,5.5306,5.5837,4993775,0
1991-05-08,5.5959,5.5959,5.4451,5.5837,4312180,0
1991-05-09,5.5837,5.7224,5.5716,5.7101,8886213,0
1991-05-10,5.7101,5.7101,5.5716,5.5837,7551468,0
1991-05-13,5.5959,5.5959,5.5185,5.5471,4601489,0
1991-05-14,5.5062,5.5306,5.4573,5.4939,5823454,0
1991-05-15,5.5062,5.5552,5.4041,5.4817,7548520,0
1991-05-16,5.5471,5.6327,5.4939,5.6082,7778015,0
1991-05-17,5.5471,5.6327,5.5306,5.5959,18061742,0
1991-05-20,5.6082,5.6327,5.5306,5.6205,7655424,0
1991-05-21,5.6205,5.7591,5.6205,5.6978,9567807,0
1991-05-22,5.6978,5.7224,5.6734,5.7101,6783570,0
1991-05-23,5.7347,5.7752,5.5837,5.6082,7252348,0
1991-05-24,5.6327,5.751,5.6327,5.6978,4355334,0
1991-05-28,5.751,5.7591,5.6857,5.7591,5634177,0
1991-05-29,5.7591,5.7591,5.6978,5.7591,6821823,0
1991-05-30,5.7591,5.914,5.7591,5.853,11580224,0
1991-05-31,5.853,5.8653,5.751,5.8367,7897659,0
1991-06-03,5.8122,5.8245,5.7347,5.7591,4808421,0
1991-06-04,5.7224,5.7591,5.7224,5.7347,5322318,0
1991-06-05,5.7101,5.7224,5.6205,5.6327,8374282,0
1991-06-06,5.649,5.649,5.5716,5.5959,6993442,0
1991-06-07,5.5959,5.6612,5.5837,5.5959,6481512,0
1991-06-10,5.5959,5.6205,5.5837,5.6205,4943760,0
1991-06-11,5.6205,5.6857,5.6082,5.6612,5810711,0
1991-06-12,5.6612,5.6612,5.5306,5.5716,4925130,0
1991-06-13,5.5552,5.649,5.5552,5.649,5941142,0
1991-06-14,5.6857,5.7591,5.6857,5.7224,7606387,0
1991-06-17,5.7224,5.751,5.6857,5.7101,4819206,0
1991-06-18,5.7101,5.7347,5.5959,5.6205,6425610,0
1991-06-19,5.5552,5.6082,5.5306,5.6082,6824761,0
1991-06-20,5.6205,5.6857,5.6205,5.6612,6256928,0
1991-06-21,5.6205,5.6612,5.5959,5.6612,15813951,0
1991-06-24,5.6327,5.6612,5.6205,5.6205,5718519,0
1991-06-25,5.649,5.649,5.5306,5.5716,7925118,0
1991-06-26,5.5471,5.6612,5.5185,5.6082,7980041,0
1991-06-27,5.6327,5.6857,5.5716,5.5837,8933287,0
1991-06-28,5.5552,5.5837,5.4696,5.5552,8630251,0
1991-07-01,5.5837,5.7101,5.5552,5.7101,10790754,0
1991-07-02,5.6978,5.7224,5.6612,5.6978,7851563,0
1991-07-03,5.6612,5.6734,5.6205,5.6734,5216396,0
1991-07-05,5.649,5.6978,5.649,5.6978,3559976,0
1991-07-08,5.6327,5.7591,5.6205,5.7591,6873795,0
1991-07-09,5.7752,5.7752,5.6612,5.6857,5770498,0
1991-07-10,5.7101,5.7752,5.6082,5.649,8964671,0
1991-07-11,5.6734,5.6978,5.6082,5.6978,7085629,0
1991-07-12,5.7591,5.914,5.7347,5.8898,8701840,0
1991-07-15,5.8898,5.914,5.8367,5.8776,5315451,0
1991-07-16,5.8776,5.9262,5.8653,5.8898,6361871,0
1991-07-17,5.9018,6.0038,5.9018,5.9384,6912046,0
1991-07-18,5.9917,6.1057,5.9794,6.1057,8901903,0
1991-07-19,6.1057,6.1181,6.0283,6.0691,11970550,0
1991-07-22,6.0691,6.0935,5.9631,6.0038,4622087,0
1991-07-23,6.016,6.0405,5.9384,5.9549,5228166,0
1991-07-24,5.9917,6.0038,5.9384,5.9384,5505707,0
1991-07-25,5.9549,5.9631,5.9018,5.9384,5794035,0
1991-07-26,5.9384,5.9384,5.8776,5.9018,3956185,0
1991-07-29,5.8898,5.9631,5.8898,5.9631,4617187,0
1991-07-30,6.0038,6.0691,5.9631,6.0569,6677657,0
1991-07-31,6.0569,6.1425,6.0405,6.1303,6361871,0
1991-08-01,6.1425,6.2201,6.1057,6.2078,7322962,0
1991-08-02,6.2976,6.3222,6.2201,6.3099,11100659,0
1991-08-05,6.3222,6.3626,6.2324,6.3345,9851233,0
1991-08-06,6.3468,6.5259,6.3345,6.4769,11795980,0
1991-08-07,6.4892,6.5259,6.4486,6.4647,7426915,0
1991-08-08,6.4363,6.5015,6.387,6.4239,9076475,0
1991-08-09,6.3994,6.4892,6.387,6.4116,5832283,0
1991-08-12,6.387,6.4486,6.387,6.4486,3697280,0
1991-08-13,6.4769,6.5625,6.4486,6.4769,6979714,0
1991-08-14,6.5015,6.5911,6.4892,6.5015,7945712,0
1991-08-15,6.5015,6.5911,6.4892,6.5137,8501778,0
1991-08-16,6.4769,6.5137,6.3709,6.3994,13553414,0
1991-08-19,6.1956,6.3626,6.1834,6.3099,15941444,0
1991-08-20,6.3709,6.4647,6.3626,6.4486,7485756,0
1991-08-21,6.5746,6.64,6.5382,6.64,14740074,0
1991-08-22,6.6522,6.6643,6.6034,6.6157,8322304,0
1991-08-23,6.5911,6.6933,6.5911,6.6279,8309558,0
1991-08-26,6.6279,6.64,6.5911,6.6157,3470729,0
1991-08-27,6.6034,6.6279,6.5503,6.5911,7107210,0
1991-08-28,6.5625,6.7787,6.5625,6.7665,6698252,0
1991-08-29,6.7422,6.7543,6.6933,6.7299,6042153,0
1991-08-30,6.7176,6.7176,6.6811,6.7055,3930689,0
1991-09-03,6.7299,6.7787,6.6279,6.6279,4783902,0
1991-09-04,6.64,6.6522,6.5137,6.5503,6428556,0
1991-09-05,6.5625,6.6034,6.5259,6.5503,6204950,0
1991-09-06,6.5746,6.6643,6.5259,6.64,7649538,0
1991-09-09,6.5911,6.6279,6.5625,6.5746,5055558,0
1991-09-10,6.5625,6.5746,6.4769,6.4892,8636135,0
1991-09-11,6.5015,6.5503,6.4892,6.5382,6317735,0
1991-09-12,6.5382,6.6034,6.5382,6.6034,4453401,0
1991-09-13,6.5746,6.5911,6.4769,6.5746,5791097,0
1991-09-16,6.6034,6.6643,6.5625,6.6643,6523686,0
1991-09-17,6.64,6.7055,6.64,6.64,5315451,0
1991-09-18,6.6157,6.6811,6.6157,6.6811,2380184,0
1991-09-19,6.6643,6.6933,6.6279,6.6279,5121272,0
1991-09-20,6.6522,6.6522,6.5911,6.6034,11469401,0
1991-09-23,6.6034,6.6157,6.5382,6.5382,5854838,0
1991-09-24,6.5503,6.6034,6.5382,6.5625,6576645,0
1991-09-25,6.5746,6.6034,6.5503,6.5625,5151667,0
1991-09-26,6.5503,6.6034,6.5382,6.5503,3185342,0
1991-09-27,6.5625,6.6157,6.5382,6.5503,5783247,0
1991-09-30,6.5503,6.6279,6.5382,6.5746,5238957,0
1991-10-01,6.6279,6.6643,6.6157,6.6279,4141537,0
1991-10-02,6.6279,6.7176,6.6034,6.6157,6750226,0
1991-10-03,6.5911,6.6034,6.5259,6.5259,5010443,0
1991-10-04,6.5259,6.6034,6.5015,6.5137,4560305,0
1991-10-07,6.5015,6.5137,6.4647,6.4892,4258243,0
1991-10-08,6.4892,6.5911,6.4769,6.5503,5812666,0
1991-10-09,6.5382,6.6034,6.5137,6.5137,6215739,0
1991-10-10,6.5137,6.5382,6.4769,6.5015,6820841,0
1991-10-11,6.5015,6.5015,6.3994,6.4239,6961081,0
1991-10-14,6.4239,6.5382,6.4239,6.5259,5205612,0
1991-10-15,6.5015,6.5137,6.4486,6.4486,5442941,0
1991-10-16,6.3709,6.4363,6.3626,6.4116,7167030,0
1991-10-17,6.3994,6.4363,6.3626,6.4116,8175198,0
1991-10-18,6.4363,6.4892,6.4116,6.4647,10665219,0
1991-10-21,6.4647,6.4647,6.387,6.4363,5199725,0
1991-10-22,6.4239,6.4647,6.3709,6.3994,6431498,0
1991-10-23,6.4769,6.4892,6.3709,6.4239,7980041,0
1991-10-24,6.4239,6.4363,6.3709,6.3994,5197768,0
1991-10-25,6.4239,6.4769,6.3994,6.4647,5153630,0
1991-10-28,6.4892,6.6157,6.4647,6.6157,6619795,0
1991-10-29,6.6157,6.6933,6.5259,6.6933,9339300,0
1991-10-30,6.6933,6.844,6.6811,6.8194,8385070,0
1991-10-31,6.7787,6.8071,6.7176,6.795,6117666,0
1991-11-01,6.8071,6.8972,6.7176,6.7422,6976773,0
1991-11-04,6.7299,6.7422,6.6811,6.7176,3829671,0
1991-11-05,6.7299,6.795,6.6522,6.6643,3924800,0
1991-11-06,6.6522,6.7055,6.6157,6.6933,4138596,0
1991-11-07,6.7055,6.7055,6.6522,6.6933,4961415,0
1991-11-08,6.7176,6.7422,6.6933,6.6933,3651185,0
1991-11-11,6.7055,6.7787,6.7055,6.7665,2757755,0
1991-11-12,6.8194,6.844,6.8071,6.8317,5715578,0
1991-11-13,6.7787,6.9217,6.7665,6.9217,5339965,0
1991-11-14,6.9704,6.9704,6.8972,6.9704,5514536,0
1991-11-15,6.9582,7.0888,6.6034,6.6034,13402386,0
1991-11-18,6.6643,6.844,6.6034,6.844,12525627,0
1991-11-19,6.8071,6.8194,6.6643,6.7665,9328513,0
1991-11-20,6.8071,6.8071,6.64,6.7787,8630251,0
1991-11-21,6.8317,7.0111,6.8194,7.0111,9024494,0
1991-11-22,6.9704,7.1011,6.9094,7.0603,9951268,0
1991-11-25,7.0111,7.0234,6.8972,6.9826,8505701,0
1991-11-26,7.0358,7.2153,6.9339,7.1866,12758061,0
1991-11-27,7.1743,7.2153,7.1011,7.1256,6221627,0
1991-11-29,7.1256,7.1256,7.0724,7.0724,2653803,0
1991-12-02,7.0111,7.3416,6.9582,7.3295,9635475,0
1991-12-03,7.3174,7.366,7.2639,7.293,5592992,0
1991-12-04,7.2517,7.3174,7.2395,7.3051,6769841,0
1991-12-05,7.2639,7.4313,7.2395,7.3783,7589721,0
1991-12-06,7.3174,7.407,7.2761,7.293,8892099,0
1991-12-09,7.3905,7.4435,7.3416,7.3783,6192203,0
1991-12-10,7.3783,7.4313,7.293,7.3051,5827381,0
1991-12-11,7.3538,7.366,7.2517,7.3538,9461889,0
1991-12-12,7.4558,7.4558,7.3051,7.3174,5590049,0
1991-12-13,7.3783,7.4313,7.3416,7.3416,5136961,0
1991-12-16,7.3538,7.5089,7.3174,7.4804,6020582,0
1991-12-17,7.5211,7.623,7.5211,7.623,6894392,0
1991-12-18,7.4966,7.6474,7.4966,7.6352,7980041,0
1991-12-19,7.623,7.6598,7.5824,7.6474,7609330,0
1991-12-20,7.7249,7.7739,7.6352,7.7371,23052575,0
1991-12-23,7.7249,8.0554,7.7249,8.031,11907782,0
1991-12-24,8.0432,8.1942,8.031,8.1328,7524007,0
1991-12-26,8.1573,8.2594,8.1573,8.2225,5033983,0
1991-12-27,8.2594,8.2838,8.1697,8.182,6930681,0
1991-12-30,8.1697,8.3369,8.1328,8.2838,13914317,0
1991-12-31,8.2838,8.2961,8.1084,8.182,10515176,0
1992-01-02,8.0921,8.182,7.978,8.182,9670785,0
1992-01-03,8.182,8.4999,8.182,8.4879,13237623,0
1992-01-06,8.4266,8.4879,8.3858,8.4633,14658671,0
1992-01-07,8.3981,8.4266,8.3369,8.3858,9158853,0
1992-01-08,8.3124,8.349,8.2225,8.2348,11201669,0
1992-01-09,8.1942,8.2594,8.145,8.1573,11822462,0
1992-01-10,8.1084,8.1573,7.9657,8.0799,9433446,0
1992-01-13,8.0554,8.0676,8.0023,8.0432,7110150,0
1992-01-14,8.031,8.182,8.0023,8.1328,9160812,0
1992-01-15,8.145,8.182,7.8392,7.8513,12863974,0
1992-01-16,7.7616,7.7983,7.5211,7.5457,21918872,0
1992-01-17,7.5701,7.6474,7.5211,7.558,22185624,0
1992-01-20,7.4681,7.4804,7.3783,7.407,13615201,0
1992-01-21,7.4681,7.5333,7.3905,7.4804,12683525,0
1992-01-22,7.5333,7.6352,7.4966,7.6352,11440964,0
1992-01-23,7.6598,7.6844,7.5824,7.5946,11280131,0
1992-01-24,7.5946,7.6598,7.5824,7.6352,10196446,0
1992-01-27,7.6474,7.672,7.5211,7.5333,7107210,0
1992-01-28,7.5333,7.5824,7.3905,7.4804,8657707,0
1992-01-29,7.4804,7.558,7.2517,7.293,11889148,0
1992-01-30,7.4435,7.8882,7.4192,7.8636,24618766,0
1992-01-31,7.978,8.0432,7.876,7.9045,17859713,0
1992-02-03,7.9535,8.0554,7.9412,8.0432,10300398,0
1992-02-04,8.0188,8.1084,7.9901,8.0554,11714583,0
1992-02-05,8.0554,8.0921,7.9412,7.9657,10814291,0
1992-02-06,7.978,8.031,7.9657,8.0188,7426915,0
1992-02-07,8.0554,8.0799,7.9412,7.9657,8837180,0
1992-02-10,7.978,8.0432,7.978,8.031,6080406,0
1992-02-11,8.0023,8.0188,7.9045,7.9289,7318061,0
1992-02-12,7.9412,8.031,7.9289,8.0023,9155911,0
1992-02-13,7.978,7.9901,7.8513,7.9045,9349113,0
1992-02-14,7.8513,7.9901,7.8513,7.8513,6613913,0
1992-02-18,7.7983,7.8513,7.6844,7.7371,10250382,0
1992-02-19,7.6844,7.8636,7.6844,7.8513,8755783,0
1992-02-20,7.8636,8.0921,7.786,8.0676,10565184,0
1992-02-21,8.0554,8.0799,8.0023,8.0676,12836519,0
1992-02-24,8.0676,8.1084,8.031,8.1084,8499811,0
1992-02-25,8.0921,8.1207,8.0432,8.1207,8274253,0
1992-02-26,8.1573,8.3612,8.145,8.3612,14836180,0
1992-02-27,8.3369,8.4104,8.2716,8.3246,9763951,0
1992-02-28,8.3612,8.4388,8.3124,8.3369,7704455,0
1992-03-02,8.3124,8.3858,8.2594,8.2961,9085296,0
1992-03-03,8.2961,8.3858,8.2716,8.3124,8666531,0
1992-03-04,8.3124,8.3124,8.1697,8.2065,7763299,0
1992-03-05,8.182,8.1942,8.1084,8.1942,8150685,0
1992-03-06,8.182,8.2471,8.031,8.0432,8944079,0
1992-03-09,7.9535,8.182,7.9535,8.1697,6617830,0
1992-03-10,8.145,8.3612,8.145,8.2838,8466473,0
1992-03-11,8.2838,8.3736,8.2065,8.2471,10136622,0
1992-03-12,8.2225,8.2838,8.145,8.2716,9654109,0
1992-03-13,8.3124,8.3612,8.2594,8.2961,6170627,0
1992-03-16,8.2594,8.3369,8.2348,8.3369,5833262,0
1992-03-17,8.3612,8.4104,8.349,8.3981,6492302,0
1992-03-18,8.3736,8.3981,8.2838,8.2961,6200046,0
1992-03-19,8.3612,8.3612,8.1573,8.2225,9087259,0
1992-03-20,8.2065,8.2716,8.1573,8.2594,15238271,0
1992-03-23,8.2471,8.349,8.2225,8.3369,5735196,0
1992-03-24,8.3612,8.3858,8.2471,8.3124,5435096,0
1992-03-25,8.3369,8.3981,8.3246,8.3858,5620453,0
1992-03-26,8.4104,8.4388,8.349,8.4104,5804822,0
1992-03-27,8.4266,8.4999,8.3981,8.4388,8676342,0
1992-03-30,8.4511,8.4879,8.349,8.3736,6085310,0
1992-03-31,8.3736,8.4266,8.3124,8.3369,7524989,0
1992-04-01,8.2716,8.3858,8.2348,8.3612,8862681,0
1992-04-02,8.3858,8.3981,8.182,8.2471,9083334,0
1992-04-03,8.2348,8.4756,8.2225,8.4633,9635475,0
1992-04-06,8.4879,8.6015,8.4756,8.4999,8450782,0
1992-04-07,8.4879,8.4879,8.2471,8.2471,6768861,0
1992-04-08,8.182,8.1942,8.0921,8.1573,12804148,0
1992-04-09,8.182,8.2961,8.0676,8.2838,11682222,0
1992-04-10,8.4104,8.4104,8.349,8.3981,7497528,0
1992-04-13,8.4104,8.4633,8.3246,8.349,6502107,0
1992-04-14,8.3736,8.4266,8.3124,8.3612,7845685,0
1992-04-15,8.4633,8.5167,8.2594,8.4999,8951922,0
1992-04-16,8.4999,8.5167,8.3858,8.4756,13849590,0
1992-04-20,8.4104,8.4266,8.2225,8.2961,12466784,0
1992-04-21,8.3369,8.3612,8.2471,8.2838,10022858,0
1992-04-22,8.2838,8.3369,8.2065,8.2838,6929700,0
1992-04-23,8.2961,8.3981,8.2065,8.3981,8106549,0
1992-04-24,8.3981,8.4388,8.2471,8.2594,6224566,0
1992-04-27,8.2065,8.3124,8.1942,8.1942,7324926,0
1992-04-28,8.1697,8.2065,8.1207,8.1942,8530216,0
1992-04-29,8.2065,8.3736,8.1697,8.3246,7908448,0
1992-04-30,8.3369,8.4633,8.3246,8.4633,10733874,0
1992-05-01,8.4388,8.4879,8.349,8.4511,8449798,0
1992-05-04,8.4756,8.5653,8.4756,8.5167,8749896,0
1992-05-05,8.5409,8.5534,8.4266,8.4388,8068306,0
1992-05-06,8.4388,8.5409,8.3858,8.4266,5707731,0
1992-05-07,8.4388,8.5283,8.4104,8.4999,5385083,0
1992-05-08,8.5409,8.6305,8.4633,8.614,7118977,0
1992-05-11,8.6433,8.7194,8.614,8.703,9444237,0
1992-05-12,8.7698,8.7974,8.6669,8.7452,9544272,0
1992-05-13,8.7974,9.024,8.7698,8.9252,14825396,0
1992-05-14,8.9721,8.9721,8.7452,8.7974,11450771,0
1992-05-15,8.8176,8.9007,8.7698,8.8458,14074173,0
1992-05-18,8.9007,9.0734,8.8708,9.024,6986091,0
1992-05-19,9.0734,9.2041,9.0513,9.2041,10501445,0
1992-05-20,9.2041,9.2041,9.0513,9.0734,7993769,0
1992-05-21,9.024,9.0513,8.9477,9.0513,6622249,0
1992-05-22,9.0734,9.1286,9.024,9.024,3878219,0
1992-05-26,9.0023,9.024,8.7452,8.8458,9094620,0
1992-05-27,8.9252,9.0734,8.9007,9.0023,7750062,0
1992-05-28,9.0023,9.0734,8.9007,9.0734,5711656,0
1992-05-29,9.1286,9.1286,8.9721,8.9721,6531527,0
1992-06-01,8.9252,9.1546,8.8708,9.1286,7626007,0
1992-06-02,9.1286,9.1546,9.024,9.024,6427574,0
1992-06-03,9.0513,9.1776,8.9721,8.9721,5234544,0
1992-06-04,9.0023,9.024,8.6948,8.7194,12363323,0
1992-06-05,8.7452,8.9477,8.6948,8.9477,7554410,0
1992-06-08,8.9252,9.0023,8.8458,8.9007,5314959,0
1992-06-09,8.9007,8.9252,8.7698,8.7974,5459121,0
1992-06-10,8.7974,8.8176,8.6669,8.6948,5937221,0
1992-06-11,8.7194,8.7452,8.614,8.7194,6778181,0
1992-06-12,8.8176,8.8458,8.5653,8.614,8399783,0
1992-06-15,8.5167,8.6433,8.4918,8.5653,8592493,0
1992-06-16,8.614,8.6433,8.3124,8.3124,11729294,0
1992-06-17,8.2594,8.2879,7.9821,8.031,21136760,0
1992-06-18,8.031,8.1328,7.9289,8.084,15511403,0
1992-06-19,8.084,8.2594,8.0554,8.2348,17559123,0
1992-06-22,8.186,8.2065,8.084,8.2065,727683,0
1992-06-23,8.2348,8.3124,8.1573,8.186,6535452,0
1992-06-24,8.1573,8.2065,8.1084,8.1328,5065860,0
1992-06-25,8.2065,8.2594,8.1573,8.2348,4541667,0
1992-06-26,8.186,8.2594,8.084,8.1084,5151181,0
1992-06-29,8.1573,8.2348,8.1328,8.2348,6061768,0
1992-06-30,8.2348,8.2594,8.1084,8.1573,4877563,0
1992-07-01,8.1084,8.4388,8.1084,8.4104,10494576,0
1992-07-02,8.4633,8.5933,8.2879,8.5409,10011584,0
1992-07-06,8.5653,8.6948,8.5653,8.6669,8462549,0
1992-07-07,8.6669,8.7194,8.5167,8.5653,5748429,0
1992-07-08,8.5409,8.6669,8.4918,8.6669,5975468,0
1992-07-09,8.6669,8.8176,8.614,8.7974,10271472,0
1992-07-10,8.8458,8.8458,8.6669,8.6948,5858275,0
1992-07-13,8.6948,8.7452,8.5409,8.5933,4525976,0
1992-07-14,8.5409,8.5653,8.3369,8.4633,9015669,0
1992-07-15,8.4633,8.4918,8.1573,8.2594,14687113,0
1992-07-16,8.2065,8.3124,8.1573,8.2594,10688272,0
1992-07-17,8.2348,8.3612,8.186,8.3369,10470058,0
1992-07-20,8.2879,8.4388,8.2879,8.3612,7601975,0
1992-07-21,8.5167,8.5167,8.4104,8.4388,5187960,0
1992-07-22,8.3612,8.3899,8.2594,8.2879,6492793,0
1992-07-23,8.2879,8.3124,8.186,8.2879,5023688,0
1992-07-24,8.2065,8.3124,8.2065,8.2594,3143665,0
1992-07-27,8.2594,8.2879,8.186,8.2348,3750237,0
1992-07-28,8.2594,8.4388,8.2594,8.3612,5599858,0
1992-07-29,8.4388,8.5409,8.4104,8.5409,7315605,0
1992-07-30,8.5167,8.5653,8.4104,8.4633,8202657,0
1992-07-31,8.4918,8.6433,8.4633,8.5409,4925617,0
1992-08-03,8.5409,8.7698,8.5167,8.7698,7175363,0
1992-08-04,8.7698,8.7698,8.5933,8.6948,4748597,0
1992-08-05,8.6433,8.6948,8.614,8.6669,3917442,0
1992-08-06,8.6669,8.7452,8.5653,8.6669,3613916,0
1992-08-07,8.6948,8.9007,8.6669,8.6948,7125353,0
1992-08-10,8.6433,8.8176,8.6433,8.7974,3222612,0
1992-08-11,8.8176,8.8176,8.6433,8.7452,4631404,0
1992-08-12,8.7194,8.7698,8.6669,8.7698,3240267,0
1992-08-13,8.7974,8.8708,8.7194,8.8176,4938857,0
1992-08-14,8.8176,8.8458,8.7194,8.8458,4333266,0
1992-08-17,8.8176,8.9477,8.8176,8.8458,3864492,0
1992-08-18,8.8708,8.9252,8.8458,8.8708,4233723,0
1992-08-19,8.9007,8.9252,8.7974,8.7974,3432483,0
1992-08-20,8.8458,8.9252,8.8176,8.9007,4130261,0
1992-08-21,8.9477,8.9477,8.6669,8.7194,9811027,0
1992-08-24,8.5653,8.6948,8.5409,8.6948,5157067,0
1992-08-25,8.7194,8.7452,8.614,8.6948,5320354,0
1992-08-26,8.6948,8.7452,8.614,8.7194,3139740,0
1992-08-27,8.7974,8.8176,8.7194,8.7452,4416141,0
1992-08-28,8.7452,8.8458,8.6948,8.8458,2919086,0
1992-08-31,8.8458,8.9252,8.7194,8.7698,3894400,0
1992-09-01,8.7452,8.9252,8.7452,8.9252,4289627,0
1992-09-02,8.9252,8.9477,8.8458,8.9007,4857455,0
1992-09-03,8.9007,8.9721,8.8458,8.9007,4668179,0
1992-09-04,8.8708,8.9721,8.8458,8.9007,3483969,0
1992-09-08,8.9252,8.9252,8.8458,8.9007,3838501,0
1992-09-09,8.9007,9.0023,8.9007,9.0023,6888019,0
1992-09-10,9.0023,9.0513,8.9477,9.0023,7030713,0
1992-09-11,9.024,9.0513,8.9252,9.024,4660823,0
1992-09-14,9.0734,9.1028,8.9477,9.0513,6235352,0
1992-09-15,9.024,9.1286,9.0023,9.024,5638103,0
1992-09-16,9.0023,9.2254,8.9721,9.1286,6906159,0
1992-09-17,9.1028,9.2041,9.0734,9.1028,4124868,0
1992-09-18,9.1546,9.2554,9.1028,9.1776,12274075,0
1992-09-21,9.1546,9.1546,9.1028,9.1286,3752196,0
1992-09-22,9.0734,9.1028,8.614,8.614,16604894,0
1992-09-23,8.4633,8.4918,8.2065,8.3124,23144760,0
1992-09-24,8.3899,8.4388,8.3124,8.4388,9282910,0
1992-09-25,8.4633,8.4633,8.3369,8.3899,7360719,0
1992-09-28,8.3612,8.614,8.2594,8.4104,7079749,0
1992-09-29,8.3899,8.3899,8.2879,8.3124,5692046,0
1992-09-30,8.2594,8.3369,8.2594,8.2594,6454543,0
1992-10-01,8.2594,8.2879,8.1084,8.1573,12950769,0
1992-10-02,8.1328,8.186,7.9535,8.0023,8625835,0
1992-10-05,7.9289,8.031,7.6474,8.031,16933429,0
1992-10-06,8.031,8.0554,7.8801,7.9045,6601651,0
1992-10-07,7.8801,7.8801,7.5457,7.6474,13765739,0
1992-10-08,7.6761,7.7493,7.5742,7.6761,13247924,0
1992-10-09,7.6474,7.6761,7.5211,7.5457,11501281,0
1992-10-12,7.5742,7.623,7.4435,7.5211,7491154,0
1992-10-13,7.5457,7.7782,7.5211,7.7249,8998015,0
1992-10-14,7.9045,7.9821,7.7493,7.8513,10837827,0
1992-10-15,7.827,8.084,7.827,8.0023,10696604,0
1992-10-16,8.1328,8.2348,8.031,8.2348,10857444,0
1992-10-19,8.2065,8.3899,8.2065,8.3899,9329006,0
1992-10-20,8.3899,8.4388,8.2879,8.3124,13907942,0
1992-10-21,8.3369,8.3612,8.2594,8.2594,8769512,0
1992-10-22,8.2879,8.3369,8.2065,8.2594,5709695,0
1992-10-23,8.2348,8.3124,8.1328,8.1573,7065035,0
1992-10-26,8.1328,8.3124,8.1084,8.3124,6487395,0
1992-10-27,8.3369,8.4388,8.2065,8.4388,7015999,0
1992-10-28,8.3612,8.4918,8.3612,8.4388,5556216,0
1992-10-29,8.4104,8.4633,8.3612,8.4633,4373478,0
1992-10-30,8.4633,8.4633,8.2879,8.2879,5160989,0
1992-11-02,8.2879,8.4633,8.2594,8.4633,5994589,0
1992-11-03,8.4918,8.4918,8.2594,8.3124,5907796,0
1992-11-04,8.2594,8.3369,8.2065,8.2065,4331799,0
1992-11-05,8.2065,8.3612,8.2065,8.3369,4207739,0
1992-11-06,8.3124,8.3899,8.2348,8.3369,5064386,0
1992-11-09,8.3369,8.4388,8.2879,8.3899,5358599,0
1992-11-10,8.3612,8.3899,8.2879,8.3369,4643664,0
1992-11-11,8.3612,8.5653,8.3612,8.5409,5857292,0
1992-11-12,8.5409,8.5409,8.3369,8.3612,5059975,0
1992-11-13,8.3612,8.4633,8.2594,8.4633,5605247,0
1992-11-16,8.3612,8.3899,8.3124,8.3369,3441802,0
1992-11-17,8.3369,8.3369,8.2594,8.3124,4736339,0
1992-11-18,8.3124,8.3899,8.2594,8.3124,7018945,0
1992-11-19,8.2879,8.3124,8.2348,8.3124,5384589,0
1992-11-20,8.3369,8.3369,8.2348,8.3369,12316248,0
1992-11-23,8.3369,8.3612,8.2879,8.3124,4646115,0
1992-11-24,8.2879,8.4388,8.2594,8.2594,7565196,0
1992-11-25,8.2348,8.3124,8.2348,8.2879,4337190,0
1992-11-27,8.2879,8.3369,8.2348,8.2348,3102968,0
1992-11-30,8.186,8.2065,7.9045,8.1084,8391938,0
1992-12-01,8.084,8.1084,7.9289,8.084,9928709,0
1992-12-02,8.084,8.1573,7.9045,8.0554,10417100,0
1992-12-03,8.0554,8.1084,7.9821,8.0554,7651010,0
1992-12-04,8.084,8.084,8.0023,8.084,6028911,0
1992-12-07,8.084,8.186,7.9535,8.1573,6107375,0
1992-12-08,8.1573,8.186,8.1328,8.186,7313152,0
1992-12-09,8.1328,8.1573,8.084,8.1328,5056051,0
1992-12-10,8.1084,8.1328,8.031,8.1084,5121759,0
1992-12-11,8.084,8.1573,8.084,8.1328,3965501,0
1992-12-14,8.1328,8.186,8.0554,8.0554,7286183,0
1992-12-15,7.9821,8.3612,7.9821,8.2879,10067479,0
1992-12-16,8.3369,8.4388,8.2348,8.2879,7116521,0
1992-12-17,8.3612,8.4633,8.2879,8.4633,6957654,0
1992-12-18,8.5933,8.9252,8.5409,8.9252,26549782,0
1992-12-21,8.8708,9.0023,8.8458,8.8708,6615871,0
1992-12-22,8.9007,8.9252,8.8176,8.9007,5366937,0
1992-12-23,8.8458,8.9252,8.8176,8.9007,5018294,0
1992-12-24,8.9007,8.9477,8.8458,8.8708,2169820,0
1992-12-28,8.9007,8.9252,8.8458,8.8708,3435428,0
1992-12-29,8.9007,9.0734,8.7698,8.7698,7295503,0
1992-12-30,8.8176,8.8458,8.6948,8.7194,4734377,0
1992-12-31,8.7452,8.7698,8.5409,8.5409,4580897,0
1993-01-04,8.5653,8.6433,8.5167,8.5653,6891939,0
1993-01-05,8.5653,8.5933,8.3612,8.3899,6517309,0
1993-01-06,8.3899,8.4633,8.3899,8.4388,6302532,0
1993-01-07,8.4633,8.5409,8.2065,8.2879,7729466,0
1993-01-08,8.2348,8.3124,8.186,8.2065,6361376,0
1993-01-11,8.1573,8.3369,8.1573,8.3124,5193349,0
1993-01-12,8.3899,8.4104,8.2348,8.3612,4673085,0
1993-01-13,8.3612,8.4633,8.2879,8.4388,5950947,0
1993-01-14,8.614,8.8176,8.5933,8.8176,12114222,0
1993-01-15,8.8458,9.0023,8.7974,8.8176,15025461,0
1993-01-18,8.7698,8.8176,8.6948,8.7974,4925130,0
1993-01-19,8.7194,8.7452,8.5653,8.5653,8578763,0
1993-01-20,8.5653,8.614,8.5167,8.5167,4816756,0
1993-01-21,8.5409,8.5409,8.4633,8.5409,4970732,0
1993-01-22,8.5409,8.5933,8.3612,8.3612,6151501,0
1993-01-25,8.3899,8.5409,8.3612,8.5167,6352552,0
1993-01-26,8.5167,8.614,8.5167,8.5933,7139080,0
1993-01-27,8.5933,8.6669,8.4633,8.4633,4225389,0
1993-01-28,8.4633,8.4633,8.3612,8.4104,7345519,0
1993-01-29,8.4918,8.6948,8.4633,8.6433,5758730,0
1993-02-01,8.6948,8.7698,8.6669,8.7698,6284387,0
1993-02-02,8.6948,8.7194,8.5933,8.5933,4570108,0
1993-02-03,8.614,8.6669,8.5167,8.5409,6295179,0
1993-02-04,8.6433,8.6433,8.4633,8.5167,7102305,0
1993-02-05,8.5167,8.5167,8.3369,8.4104,10205758,0
1993-02-08,8.4104,8.4633,8.3612,8.3899,7221949,0
1993-02-09,8.3612,8.3899,8.2879,8.3124,6059805,0
1993-02-10,8.3369,8.3612,8.2348,8.2594,5877884,0
1993-02-11,8.3124,8.4388,8.2879,8.2879,7169973,0
1993-02-12,8.2879,8.3369,8.2065,8.2594,4417119,0
1993-02-16,8.2065,8.3899,8.1573,8.2879,11676826,0
1993-02-17,8.2879,8.4104,8.2594,8.3369,8795987,0
1993-02-18,8.4633,8.4918,8.3124,8.4104,9028906,0
1993-02-19,8.5167,8.5409,8.4104,8.5167,11121744,0
1993-02-22,8.5409,8.6433,8.3899,8.4104,6906159,0
1993-02-23,8.3899,8.4918,8.3124,8.4388,7045911,0
1993-02-24,8.4104,8.5933,8.3899,8.5653,6160826,0
1993-02-25,8.5933,8.6669,8.5167,8.614,7261176,0
1993-02-26,8.6669,8.6948,8.5409,8.6433,5945555,0
1993-03-01,8.7194,8.7194,8.5933,8.5933,6002926,0
1993-03-02,8.614,8.7974,8.5409,8.7974,8728320,0
1993-03-03,8.8458,8.8458,8.7194,8.7194,7465658,0
1993-03-04,8.7194,8.8458,8.6433,8.7974,5017804,0
1993-03-05,8.7698,8.9007,8.6948,8.7452,7327869,0
1993-03-08,8.7974,8.9477,8.7452,8.9252,7133687,0
1993-03-09,8.9007,8.9252,8.7974,8.7974,5131078,0
1993-03-10,8.7452,8.7698,8.6433,8.7452,5741076,0
1993-03-11,8.7194,8.8176,8.6948,8.7194,4699564,0
1993-03-12,8.6433,8.6948,8.5933,8.614,5439998,0
1993-03-15,8.614,8.7698,8.614,8.7698,4771646,0
1993-03-16,8.7698,8.8458,8.7194,8.7974,4459288,0
1993-03-17,8.7974,8.7974,8.6948,8.6948,4666219,0
1993-03-18,8.7194,8.8176,8.7194,8.7452,5494920,0
1993-03-19,8.7698,8.7698,8.5933,8.6433,13305294,0
1993-03-22,8.5933,8.614,8.5653,8.5653,4715746,0
1993-03-23,8.5933,8.5933,8.4633,8.4633,4509796,0
1993-03-24,8.4388,8.5653,8.4388,8.5409,6293216,0
1993-03-25,8.5409,8.7194,8.5409,8.6948,5346342,0
1993-03-26,8.7194,8.7452,8.4388,8.4918,6049517,0
1993-03-29,8.5167,8.5933,8.4918,8.5409,5201685,0
1993-03-30,8.5409,8.7698,8.5409,8.7698,6717866,0
1993-03-31,8.7974,8.8176,8.6669,8.6948,7754475,0
1993-04-01,8.7452,8.7974,8.6669,8.7452,6667848,0
1993-04-02,8.6669,8.6948,8.5409,8.5653,10046392,0
1993-04-05,8.5653,8.5933,8.3612,8.3612,10690723,0
1993-04-06,8.2879,8.3124,7.9821,8.1573,19814759,0
1993-04-07,7.9821,8.084,7.9289,8.0554,17820485,0
1993-04-08,8.0554,8.1084,7.6474,8.1084,26597837,0
1993-04-12,8.1573,8.2594,8.0023,8.031,9512885,0
1993-04-13,8.031,8.1573,7.9289,7.9821,11071238,0
1993-04-14,8.0023,8.1328,7.9045,8.1328,8109493,0
1993-04-15,8.1328,8.186,8.084,8.084,9665389,0
1993-04-16,8.1328,8.1573,7.7006,7.7493,28471979,0
1993-04-19,7.7782,7.827,7.7006,7.7782,15962039,0
1993-04-20,7.7493,7.8801,7.7006,7.8513,17249712,0
1993-04-21,7.8801,8.1084,7.7493,7.9535,15735985,0
1993-04-22,8.031,8.1084,7.8513,7.9289,11581701,0
1993-04-23,7.8801,7.9821,7.8801,7.9289,7271967,0
1993-04-26,7.9535,8.084,7.9289,8.084,6814953,0
1993-04-27,8.031,8.1084,7.9045,8.084,6746800,0
1993-04-28,8.031,8.1328,7.9821,8.031,6084812,0
1993-04-29,7.9821,8.1084,7.9289,8.1084,4552454,0
1993-04-30,8.1084,8.1328,7.9821,8.031,6134831,0
1993-05-03,8.031,8.1084,7.9821,8.084,4177823,0
1993-05-04,8.0554,8.0554,7.9821,8.031,4907469,0
1993-05-05,8.0023,8.084,7.9821,8.0023,7081707,0
1993-05-06,7.9535,8.0023,7.9045,7.9289,5261997,0
1993-05-07,7.9821,7.9821,7.8513,7.9045,5279655,0
1993-05-10,7.9045,8.0554,7.9045,7.9821,6790437,0
1993-05-11,7.9821,8.2065,7.9045,8.186,8213449,0
1993-05-12,8.1084,8.2065,8.0554,8.1084,7957482,0
1993-05-13,8.0554,8.084,7.9821,8.0023,6371674,0
1993-05-14,7.9821,8.1328,7.9535,8.1328,6209858,0
1993-05-17,8.1328,8.2348,8.1084,8.186,6483967,0
1993-05-18,8.2594,8.3124,8.1328,8.1573,6915479,0
1993-05-19,8.2065,8.5167,8.186,8.4388,14090845,0
1993-05-20,8.4633,8.5933,8.4388,8.5933,10966300,0
1993-05-21,8.4633,8.5409,8.3369,8.3612,12573196,0
1993-05-24,8.3369,8.4388,8.2879,8.3612,7503901,0
1993-05-25,8.4104,8.4633,8.3612,8.3899,5758730,0
1993-05-26,8.4388,8.4633,8.3369,8.4633,7628943,0
1993-05-27,8.4633,8.4633,8.3899,8.4104,7401912,0
1993-05-28,8.3612,8.4633,8.3369,8.4633,4374946,0
1993-06-01,8.4633,8.5409,8.4104,8.4633,7114565,0
1993-06-02,8.4918,8.5409,8.4633,8.4918,5003095,0
1993-06-03,8.4388,8.4918,8.3899,8.4104,3400118,0
1993-06-04,8.3612,8.4104,8.3369,8.3899,3349614,0
1993-06-07,8.3612,8.4388,8.3612,8.3612,3372178,0
1993-06-08,8.3124,8.3612,8.2594,8.2879,4777044,0
1993-06-09,8.2348,8.2879,8.1328,8.1328,7758398,0
1993-06-10,8.1573,8.4104,8.1573,8.3612,7950133,0
1993-06-11,8.4104,8.5167,8.3899,8.5167,7723092,0
1993-06-14,8.4388,8.5409,8.4104,8.5409,5828851,0
1993-06-15,8.5167,8.5653,8.4104,8.5409,7660819,0
1993-06-16,8.5409,8.614,8.4633,8.5653,6366284,0
1993-06-17,8.5653,8.6433,8.5167,8.614,7208220,0
1993-06-18,8.5653,8.6669,8.4633,8.4633,13386697,0
1993-06-21,8.4633,8.5653,8.3369,8.4104,6583995,0
1993-06-22,8.4104,8.4633,8.3612,8.3899,5106557,0
1993-06-23,8.4104,8.5933,8.3899,8.5167,8109983,0
1993-06-24,8.5167,8.7194,8.5167,8.6948,9608507,0
1993-06-25,8.7194,8.7194,8.6669,8.6948,5689101,0
1993-06-28,8.7194,8.8176,8.7194,8.8176,5995570,0
1993-06-29,8.7974,8.9007,8.7452,8.8458,6455036,0
1993-06-30,8.8176,8.9007,8.7452,8.7698,5072726,0
1993-07-01,8.7698,8.8176,8.7194,8.7698,6186811,0
1993-07-02,8.7452,8.8176,8.6948,8.7194,5635163,0
1993-07-06,8.6948,8.7194,8.5409,8.5409,4613262,0
1993-07-07,8.5933,8.7698,8.5933,8.7452,4664257,0
1993-07-08,8.7194,8.9007,8.6948,8.9007,6473664,0
1993-07-09,8.8458,8.8708,8.7698,8.8458,5399790,0
1993-07-12,8.8458,9.0513,8.8176,9.024,7119955,0
1993-07-13,9.024,9.0513,8.9252,8.9252,5768536,0
1993-07-14,9.0023,9.0734,8.9721,9.0513,6321657,0
1993-07-15,8.9477,9.1028,8.9252,9.0734,5978404,0
1993-07-16,9.1028,9.1286,8.9721,9.0023,9146594,0
1993-07-19,9.0023,9.1028,9.0023,9.0513,3925784,0
1993-07-20,9.0513,9.1286,9.0023,9.1028,6590857,0
1993-07-21,9.1028,9.1286,9.024,9.024,4699564,0
1993-07-22,9.024,9.0513,8.9007,8.9252,5548858,0
1993-07-23,8.9477,9.0023,8.9007,8.9721,3938040,0
1993-07-26,8.9721,8.9721,8.9252,8.9252,3837026,0
1993-07-27,8.9007,8.9252,8.7974,8.8708,6294196,0
1993-07-28,8.8176,8.9252,8.7974,8.9007,4434770,0
1993-07-29,8.9252,9.024,8.9007,8.9721,4851575,0
1993-07-30,8.9721,9.024,8.7698,8.8176,5752355,0
1993-08-02,8.8708,8.9477,8.8458,8.8708,4579427,0
1993-08-03,8.8458,8.8708,8.7698,8.8458,4031697,0
1993-08-04,8.7974,8.8176,8.7194,8.7194,4023855,0
1993-08-05,8.7194,8.7974,8.6948,8.7974,3791913,0
1993-08-06,8.7698,8.7698,8.6433,8.6948,4405352,0
1993-08-09,8.6948,8.8458,8.6948,8.7974,4551964,0
1993-08-10,8.7452,8.7698,8.6669,8.7194,3238798,0
1993-08-11,8.7452,8.9252,8.7194,8.9252,4365141,0
1993-08-12,8.9477,8.9477,8.6669,8.6669,5347812,0
1993-08-13,8.7194,8.7698,8.6669,8.7194,3581065,0
1993-08-16,8.7194,8.7194,8.5653,8.5653,5311035,0
1993-08-17,8.5933,8.7194,8.5167,8.6669,5232087,0
1993-08-18,8.6948,8.7974,8.614,8.7194,7867742,0
1993-08-19,8.7452,8.9477,8.6948,8.9252,8977423,0
1993-08-20,8.9477,8.9477,8.8176,8.8708,11059960,0
1993-08-23,8.8708,8.9477,8.8176,8.9007,5518947,0
1993-08-24,8.9007,9.024,8.8458,9.0023,7507825,0
1993-08-25,9.0023,9.0023,8.7452,8.7974,7091025,0
1993-08-26,8.7974,8.8458,8.7194,8.7452,5604758,0
1993-08-27,8.6948,8.7974,8.6948,8.7452,4096915,0
1993-08-30,8.6948,8.7974,8.6948,8.7974,3102968,0
1993-08-31,8.7974,8.8458,8.7452,8.8458,4564719,0
1993-09-01,8.7974,8.7974,8.6948,8.6948,5317410,0
1993-09-02,8.6948,8.7452,8.6433,8.6948,4962392,0
1993-09-03,8.6433,8.8176,8.6433,8.7974,4732905,0
1993-09-07,8.7974,8.9007,8.7452,8.7698,5358599,0
1993-09-08,8.7452,8.8458,8.7194,8.7974,7677978,0
1993-09-09,8.7194,8.8176,8.6948,8.7974,7065524,0
1993-09-10,8.8176,9.024,8.7698,8.9721,10170949,0
1993-09-13,9.0023,9.1028,8.9721,9.0734,12137268,0
1993-09-14,9.0513,9.1028,8.9477,9.0023,6622249,0
1993-09-15,8.7974,9.024,8.7974,8.9477,10917269,0
1993-09-16,8.9007,8.9252,8.8176,8.8176,9499648,0
1993-09-17,8.7194,8.9007,8.7194,8.8708,23052083,0
1993-09-20,8.8458,8.9477,8.6948,8.7194,5934765,0
1993-09-21,8.6669,8.7698,8.614,8.6669,8500794,0
1993-09-22,8.6669,8.7698,8.6433,8.7194,6877233,0
1993-09-23,8.7698,8.7974,8.7194,8.7194,3601657,0
1993-09-24,8.6948,8.7194,8.6433,8.6948,4172428,0
1993-09-27,8.7698,8.8176,8.7194,8.7698,4482826,0
1993-09-28,8.7974,8.8176,8.6948,8.7194,3061776,0
1993-09-29,8.6948,8.7194,8.614,8.6433,3951775,0
1993-09-30,8.614,8.6669,8.5933,8.614,3397180,0
1993-10-01,8.5653,8.6669,8.5167,8.5653,6874775,0
1993-10-04,8.5653,8.5933,8.4104,8.5933,6851734,0
1993-10-05,8.6433,8.6669,8.4918,8.5409,5652812,0
1993-10-06,8.4918,8.5409,8.4388,8.4388,5840619,0
1993-10-07,8.4633,8.4633,8.3612,8.3899,4899138,0
1993-10-08,8.4633,8.5167,8.3612,8.4104,5726373,0
1993-10-11,8.5167,8.6433,8.4918,8.5653,3316761,0
1993-10-12,8.614,8.6669,8.5933,8.5933,4815290,0
1993-10-13,8.5933,8.6948,8.5409,8.5933,4794693,0
1993-10-14,8.5933,9.024,8.4918,9.0023,15932615,0
1993-10-15,9.024,9.024,8.9007,8.9721,13096403,0
1993-10-18,8.9477,8.9477,8.8708,8.9007,5283582,0
1993-10-19,8.8708,8.9721,8.8176,8.9007,5803839,0
1993-10-20,8.9252,8.9721,8.8176,8.9721,4372498,0
1993-10-21,8.9007,9.0023,8.8708,8.9007,9959599,0
1993-10-22,8.9252,8.9477,8.7194,8.7194,6202011,0
1993-10-25,8.7194,8.7452,8.5653,8.7452,7231269,0
1993-10-26,8.6669,8.7452,8.614,8.7452,5531695,0
1993-10-27,8.6948,8.7698,8.6669,8.7698,4338662,0
1993-10-28,8.7698,8.8458,8.7452,8.7698,5264453,0
1993-10-29,8.8176,8.8708,8.7974,8.8458,4193517,0
1993-11-01,8.8176,8.8458,8.7698,8.7974,3647750,0
1993-11-02,8.7698,8.7974,8.6433,8.6948,6101979,0
1993-11-03,8.6669,8.6669,8.5409,8.5653,7756928,0
1993-11-04,8.5409,8.5933,8.4388,8.4633,6338818,0
1993-11-05,8.4104,8.4918,8.3612,8.4633,6834566,0
1993-11-08,8.4918,8.5167,8.4633,8.4633,4582370,0
1993-11-09,8.5167,8.5167,8.3612,8.3899,7701028,0
1993-11-10,8.3612,8.3899,8.2348,8.2879,10423970,0
1993-11-11,8.2879,8.3124,8.1573,8.186,9336854,0
1993-11-12,8.186,8.3124,8.186,8.3124,6984619,0
1993-11-15,8.3124,8.4388,8.3124,8.4388,4871185,0
1993-11-16,8.4918,8.6433,8.4918,8.5933,8384091,0
1993-11-17,8.6669,8.6669,8.5409,8.6433,8301708,0
1993-11-18,8.5933,8.614,8.4918,8.5653,7845685,0
1993-11-19,8.5653,8.6948,8.4918,8.6948,11937205,0
1993-11-22,8.6433,8.6948,8.5409,8.5933,8098703,0
1993-11-23,8.5933,8.6669,8.5409,8.614,4829997,0
1993-11-24,8.614,8.6433,8.5167,8.5653,4089071,0
1993-11-26,8.614,8.6433,8.5653,8.614,2211011,0
1993-11-29,8.614,8.6948,8.5933,8.614,3934118,0
1993-11-30,8.5933,8.6433,8.5653,8.5653,5737154,0
1993-12-01,8.7194,8.7194,8.614,8.614,6934598,0
1993-12-02,8.6669,8.7194,8.614,8.6669,2767562,0
1993-12-03,8.6948,8.7698,8.6669,8.7452,4157233,0
1993-12-06,8.7974,8.9007,8.7698,8.8708,7724563,0
1993-12-07,8.8708,8.9721,8.8458,8.9721,6208385,0
1993-12-08,8.9721,9.024,8.9252,8.9252,7341595,0
1993-12-09,8.9721,9.024,8.8708,8.9007,7890306,0
1993-12-10,8.9252,8.9252,8.8458,8.8708,4698092,0
1993-12-13,8.9007,8.9252,8.8458,8.9252,4561774,0
1993-12-14,8.9252,8.9477,8.7698,8.8176,7864803,0
1993-12-15,8.8176,8.8458,8.6948,8.6948,8491478,0
1993-12-16,8.7452,8.9007,8.7194,8.8458,7280302,0
1993-12-17,8.8708,8.9252,8.6669,8.6948,12986563,0
1993-12-20,8.6669,8.7452,8.6669,8.7452,4527941,0
1993-12-21,8.7452,8.8708,8.6948,8.8708,5888183,0
1993-12-22,8.9007,9.0023,8.8708,8.9721,8044275,0
1993-12-23,8.9721,9.0023,8.7974,8.8708,7432803,0
1993-12-27,8.9252,9.024,8.9007,9.024,4514207,0
1993-12-28,9.0023,9.1286,8.9477,9.1028,7312668,0
1993-12-29,9.1286,9.2041,9.1286,9.1776,9232405,0
1993-12-30,9.1286,9.1776,9.1028,9.1546,5080569,0
1993-12-31,9.1546,9.1776,9.1028,9.1028,4508814,0
1994-01-03,9.0734,9.1286,9.0513,9.0734,6652158,0
1994-01-04,9.024,9.0734,8.9721,9.0023,5528755,0
1994-01-05,8.9721,9.0023,8.7452,8.7698,9080887,0
1994-01-06,8.8458,8.8708,8.5653,8.5933,13529388,0
1994-01-07,8.6669,8.7452,8.5933,8.6948,11215402,0
1994-01-10,8.7194,8.8708,8.6433,8.8458,7687295,0
1994-01-11,8.8176,8.8458,8.6948,8.7194,6636462,0
1994-01-12,8.7974,8.8458,8.6948,8.8176,5307115,0
1994-01-13,8.7698,8.7698,8.6948,8.6948,4764291,0
1994-01-14,8.6433,8.7194,8.614,8.6669,8051633,0
1994-01-17,8.5933,8.614,8.4918,8.4918,6385406,0
1994-01-18,8.4388,8.4388,8.2065,8.3612,14778320,0
1994-01-19,8.3369,8.5167,8.3124,8.4633,8454213,0
1994-01-20,8.4633,8.5167,8.3612,8.4388,5628298,0
1994-01-21,8.4633,8.4633,8.3369,8.4104,11501771,0
1994-01-24,8.3899,8.3899,8.2348,8.2594,6284882,0
1994-01-25,8.2348,8.3612,8.186,8.3124,6934112,0
1994-01-26,8.3612,8.4918,8.2879,8.3612,6984619,0
1994-01-27,8.4388,8.5409,8.3899,8.5167,8846499,0
1994-01-28,8.4918,8.4918,8.3124,8.4104,10068463,0
1994-01-31,8.3612,8.3899,8.2594,8.3369,10031690,0
1994-02-01,8.3369,8.4633,8.2879,8.4633,8939172,0
1994-02-02,8.4633,8.5409,8.4388,8.4633,6593805,0
1994-02-03,8.4633,8.614,8.4388,8.5167,7905993,0
1994-02-04,8.4918,8.5167,8.2594,8.3124,9343716,0
1994-02-07,8.2594,8.3124,8.2348,8.3124,12140209,0
1994-02-08,8.2594,8.3124,8.2065,8.2065,7019927,0
1994-02-09,8.2348,8.2879,8.2065,8.2594,6491320,0
1994-02-10,8.2879,8.3899,8.2594,8.3124,6562911,0
1994-02-11,8.3369,8.4633,8.3124,8.4633,7155261,0
1994-02-14,8.4104,8.4918,8.2348,8.3612,5661149,0
1994-02-15,8.4388,8.5167,8.3369,8.3369,9137272,0
1994-02-16,8.3369,8.4918,8.3369,8.4388,7552445,0
1994-02-17,8.4918,8.5167,8.4104,8.5167,11016807,0
1994-02-18,8.4633,8.5653,8.4388,8.4633,10772611,0
1994-02-22,8.4633,8.6669,8.4633,8.6669,9514365,0
1994-02-23,8.7194,8.7452,8.614,8.6948,8208051,0
1994-02-24,8.6433,8.6948,8.5653,8.5653,6951763,0
1994-02-25,8.5933,8.6433,8.5409,8.5653,6340292,0
1994-02-28,8.614,8.8176,8.5933,8.6948,8552281,0
1994-03-01,8.7194,8.7452,8.5933,8.6433,8042800,0
1994-03-02,8.5653,8.6433,8.5409,8.5933,7850094,0
1994-03-03,8.5653,8.5933,8.4633,8.4918,5337027,0
1994-03-04,8.4918,8.5653,8.4633,8.4918,5213947,0
1994-03-07,8.5409,8.5653,8.4388,8.4918,4179295,0
1994-03-08,8.5167,8.5167,8.3612,8.3612,4856967,0
1994-03-09,8.3369,8.3612,8.2594,8.3369,7031202,0
1994-03-10,8.3124,8.3369,8.2594,8.3124,5595444,0
1994-03-11,8.3124,8.4104,8.2348,8.3369,5363016,0
1994-03-14,8.3899,8.4918,8.3369,8.4918,6727673,0
1994-03-15,8.4388,8.5409,8.3369,8.3899,10126810,0
1994-03-16,8.3612,8.4104,8.2879,8.3899,10478890,0
1994-03-17,8.4918,8.5167,8.4104,8.4633,9932141,0
1994-03-18,8.4633,8.5653,8.4104,8.5409,23772909,0
1994-03-21,8.5167,8.5653,8.4633,8.5653,6065200,0
1994-03-22,8.5653,8.6669,8.5167,8.5933,6144150,0
1994-03-23,8.6433,8.6669,8.5167,8.5409,5134020,0
1994-03-24,8.5409,8.614,8.4633,8.5409,7495567,0
1994-03-25,8.5653,8.5933,8.4918,8.5167,4622578,0
1994-03-28,8.4918,8.5933,8.3899,8.5933,4271973,0
1994-03-29,8.5933,8.614,8.5167,8.5409,7020413,0
1994-03-30,8.5409,8.5653,8.3612,8.3612,8706257,0
1994-03-31,8.3899,8.4104,8.186,8.2879,10402390,0
1994-04-04,8.1573,8.3612,8.1084,8.2065,11925434,0
1994-04-05,8.2879,8.3369,8.1328,8.2594,13180746,0
1994-04-06,8.2594,8.3899,8.2594,8.3612,9246133,0
1994-04-07,8.3612,8.4104,8.2879,8.4104,7096909,0
1994-04-08,8.3612,8.3899,8.3124,8.3899,5317410,0
1994-04-11,8.3612,8.4104,8.2065,8.2348,7137118,0
1994-04-12,8.2348,8.2594,8.084,8.1084,8443423,0
1994-04-13,8.1084,8.2594,8.084,8.2594,5247780,0
1994-04-14,8.2065,8.2065,8.031,8.031,7213613,0
1994-04-15,7.9289,8.0554,7.9289,8.031,11193824,0
1994-04-18,8.1084,8.2065,7.9821,8.031,9410898,0
1994-04-19,8.031,8.1084,7.9821,8.084,6047551,0
1994-04-20,8.1328,8.1573,8.0554,8.1328,8890628,0
1994-04-21,8.1573,8.3612,8.1328,8.2594,10174870,0
1994-04-22,8.3124,8.3124,8.1328,8.1573,6636462,0
1994-04-25,8.186,8.2879,8.1573,8.2879,5335062,0
1994-04-26,8.2594,8.3369,8.2065,8.2594,5538070,0
1994-04-28,8.4104,8.4388,8.3612,8.4104,8983307,0
1994-04-29,8.4104,8.5409,8.3899,8.5167,6746301,0
1994-05-02,8.4633,8.5933,8.4104,8.5409,10248418,0
1994-05-03,8.5409,8.5653,8.3899,8.4633,6108840,0
1994-05-04,8.5409,8.5409,8.4388,8.4633,4628461,0
1994-05-05,8.4918,8.4918,8.3612,8.3899,3559487,0
1994-05-06,8.3612,8.3612,8.186,8.2065,5555718,0
1994-05-09,8.031,8.1328,7.9821,8.0554,10422498,0
1994-05-10,8.1328,8.1573,8.0554,8.1084,5983316,0
1994-05-11,8.2065,8.2594,8.084,8.1573,8929857,0
1994-05-12,8.2594,8.2594,8.1573,8.2065,6620775,0
1994-05-13,8.2065,8.2348,8.0554,8.0554,9475130,0
1994-05-16,8.1084,8.1573,8.0554,8.1084,4600025,0
1994-05-17,8.1573,8.2879,8.1084,8.2594,6291746,0
1994-05-18,8.2879,8.3124,8.2348,8.2879,5937221,0
1994-05-19,8.3124,8.4633,8.2879,8.3899,5126662,0
1994-05-20,8.3369,8.4104,8.2879,8.3369,13013532,0
1994-05-23,8.2879,8.3369,8.2065,8.2348,5023688,0
1994-05-24,8.2348,8.3124,8.1573,8.186,6544769,0
1994-05-25,8.186,8.2594,8.186,8.2065,4073871,0
1994-05-26,8.2065,8.3124,8.186,8.3124,5252686,0
1994-05-27,8.2594,8.3899,8.2348,8.2879,4464686,0
1994-05-31,8.2594,8.3369,8.2065,8.2065,4967297,0
1994-06-01,8.2594,8.4104,8.186,8.3612,7776540,0
1994-06-02,8.3612,8.5409,8.3612,8.4918,8656243,0
1994-06-03,8.5167,8.5933,8.4633,8.5653,7257258,0
1994-06-06,8.5409,8.6433,8.4918,8.5933,7869216,0
1994-06-07,8.5653,8.6433,8.5409,8.614,5143337,0
1994-06-08,8.6433,8.6433,8.4918,8.5409,5309072,0
1994-06-09,8.2065,8.3899,8.2065,8.2879,17463508,0
1994-06-10,8.3124,8.3204,8.2065,8.2065,6086288,0
1994-06-13,8.1328,8.1573,8.0023,8.031,15639386,0
1994-06-14,8.0554,8.1328,8.031,8.1328,10448486,0
1994-06-15,8.1573,8.186,8.084,8.1328,8359567,0
1994-06-16,8.1084,8.3124,8.1084,8.3124,8091841,0
1994-06-17,8.2594,8.2879,8.1328,8.1573,22124824,0
1994-06-20,8.1328,8.2594,8.1084,8.2065,8094783,0
1994-06-21,8.2879,8.2879,8.1573,8.186,8394388,0
1994-06-22,8.186,8.3612,8.186,8.3124,7532346,0
1994-06-23,8.2594,8.3124,8.2065,8.2594,7130253,0
1994-06-24,8.186,8.2348,8.1328,8.186,8312495,0
1994-06-27,8.186,8.2879,8.1573,8.2594,5086456,0
1994-06-28,8.2348,8.2879,8.1573,8.2348,6486419,0
1994-06-29,8.2879,8.3899,8.2594,8.3369,8992132,0
1994-06-30,8.4104,8.4388,8.2879,8.2879,7133196,0
1994-07-01,8.3899,8.5409,8.3612,8.4918,9075978,0
1994-07-05,8.4918,8.4918,8.3899,8.4633,5598383,0
1994-07-06,8.4633,8.4918,8.3612,8.4633,6057357,0
1994-07-07,8.4633,8.5167,8.4104,8.4918,6082855,0
1994-07-08,8.4633,8.5409,8.4388,8.5409,6691874,0
1994-07-11,8.5409,8.5933,8.4633,8.5653,7214594,0
1994-07-12,8.5653,8.5933,8.4633,8.5653,4406331,0
1994-07-13,8.5409,8.5653,8.4633,8.5409,5321824,0
1994-07-14,8.5409,8.6669,8.5167,8.5933,15793357,0
1994-07-15,8.614,8.6669,8.5933,8.6433,11842076,0
1994-07-18,8.614,8.6669,8.5409,8.6433,6128453,0
1994-07-19,8.6433,8.6948,8.614,8.6669,6431988,0
1994-07-20,8.6669,8.6948,8.5933,8.614,5855820,0
1994-07-21,8.6433,8.8176,8.5933,8.6669,9073038,0
1994-07-22,8.7194,8.7452,8.6433,8.6948,6163273,0
1994-07-25,8.6948,8.8708,8.6948,8.8176,5651344,0
1994-07-26,8.7974,8.8176,8.7452,8.7698,4512739,0
1994-07-27,8.7452,8.8458,8.6669,8.8458,4315123,0
1994-07-28,8.8176,9.0023,8.7974,9.0023,13289600,0
1994-07-29,9.0023,9.0734,8.9477,9.0513,8234040,0
1994-08-01,9.0513,9.1028,9.024,9.0513,7705438,0
1994-08-02,9.0734,9.1028,8.9721,9.0023,7841269,0
1994-08-03,8.9721,9.0023,8.9007,8.9477,4573545,0
1994-08-04,8.9477,9.0023,8.9007,8.9477,5123230,0
1994-08-05,8.8708,8.9477,8.8458,8.9477,4086128,0
1994-08-08,8.9477,8.9721,8.9007,8.9477,3232425,0
1994-08-09,8.9007,8.9721,8.8458,8.9477,6151015,0
1994-08-10,8.9477,9.0513,8.9007,8.9721,11079571,0
1994-08-11,8.9721,8.9721,8.8708,8.9007,4654449,0
1994-08-12,8.9252,9.0734,8.9007,9.0734,6883603,0
1994-08-15,9.1028,9.2041,9.0023,9.024,9941949,0
1994-08-16,9.0734,9.3569,9.0513,9.3063,10961889,0
1994-08-17,9.3063,9.4825,9.2254,9.41,11552280,0
1994-08-18,9.4587,9.716,9.4587,9.716,20511554,0
1994-08-19,9.687,9.716,9.513,9.534,15454522,0
1994-08-22,9.4825,9.534,9.4825,9.4825,6143169,0
1994-08-23,9.4825,9.561,9.4587,9.4825,8213449,0
1994-08-24,9.4825,9.4825,9.3307,9.429,8736661,0
1994-08-25,9.513,9.561,9.41,9.429,7712304,0
1994-08-26,9.513,9.561,9.4587,9.513,6688936,0
1994-08-29,9.534,9.534,9.3825,9.429,7120936,0
1994-08-30,9.41,9.4587,9.3825,9.41,4642192,0
1994-08-31,9.429,9.4825,9.3825,9.3825,5287496,0
1994-09-01,9.3825,9.41,9.3569,9.3825,3762009,0
1994-09-02,9.429,9.4587,9.3569,9.429,4173412,0
1994-09-06,9.4587,9.4825,9.3569,9.3569,3399632,0
1994-09-07,9.3825,9.429,9.3063,9.429,5722443,0
1994-09-08,9.41,9.429,9.3569,9.41,4519603,0
1994-09-09,9.3307,9.3569,9.2254,9.2554,5797466,0
1994-09-12,9.2554,9.3307,9.2554,9.2554,4501457,0
1994-09-13,9.3569,9.3825,9.3063,9.3825,4367099,0
1994-09-14,9.41,9.614,9.3063,9.614,8454702,0
1994-09-15,9.634,9.919,9.634,9.89,11563060,0
1994-09-16,9.74,9.789,9.687,9.74,20029536,0
1994-09-19,9.838,10.071,9.765,9.992,14461063,0
1994-09-20,9.969,10.095,9.89,9.89,14385058,0
1994-09-21,9.919,9.945,9.789,9.919,8990169,0
1994-09-22,9.89,9.969,9.819,9.945,5784720,0
1994-09-23,9.89,10.021,9.89,9.945,5738139,0
1994-09-26,9.992,10.172,9.969,10.148,5934274,0
1994-09-27,10.122,10.197,9.992,10.071,9481505,0
1994-09-28,10.071,10.148,9.969,10.021,7161633,0
1994-09-29,9.969,10.021,9.919,9.969,6625187,0
1994-09-30,9.969,10.042,9.919,9.919,6643335,0
1994-10-03,9.969,10.095,9.89,10.042,7570592,0
1994-10-04,10.071,10.071,9.838,9.866,8950452,0
1994-10-05,9.819,9.945,9.789,9.919,7830482,0
1994-10-06,9.945,9.992,9.89,9.945,5399790,0
1994-10-07,9.945,9.969,9.866,9.919,7531362,0
1994-10-10,9.945,9.992,9.919,9.992,5122738,0
1994-10-11,10.095,10.3,10.095,10.275,11437531,0
1994-10-12,10.275,10.3,10.172,10.172,7888829,0
1994-10-13,10.3,10.376,10.245,10.352,9172095,0
1994-10-14,10.326,10.376,10.245,10.326,6044608,0
1994-10-17,10.245,10.326,10.226,10.275,4970244,0
1994-10-18,10.326,10.376,10.197,10.352,6629113,0
1994-10-19,10.376,10.429,10.275,10.326,11444398,0
1994-10-20,10.3,10.3,10.148,10.197,12904185,0
1994-10-21,10.197,10.3,10.148,10.245,10695136,0
1994-10-24,10.226,10.275,10.042,10.071,7846665,0
1994-10-25,10.071,10.245,10.071,10.245,6300084,0
1994-10-26,10.245,10.275,10.148,10.197,6773272,0
1994-10-27,10.226,10.326,10.172,10.326,5164909,0
1994-10-28,10.3,10.447,10.3,10.3,7920214,0
1994-10-31,10.352,10.447,10.245,10.275,6780627,0
1994-11-01,10.226,10.376,10.226,10.326,6727673,0
1994-11-02,10.352,10.402,10.245,10.245,8534628,0
1994-11-03,10.245,10.326,10.148,10.172,6900769,0
1994-11-04,10.172,10.326,10.148,10.197,7415640,0
1994-11-07,10.245,10.326,10.197,10.245,6298122,0
1994-11-08,10.3,10.376,10.3,10.326,6985108,0
1994-11-09,10.402,10.429,10.275,10.326,7280794,0
1994-11-10,10.376,10.376,10.3,10.3,5170307,0
1994-11-11,10.3,10.326,10.275,10.3,4757913,0
1994-11-14,10.326,10.478,10.326,10.478,6281940,0
1994-11-15,10.478,10.593,10.447,10.503,7410736,0
1994-11-16,10.503,10.654,10.503,10.654,7004234,0
1994-11-17,10.606,10.654,10.503,10.606,9033321,0
1994-11-18,10.606,10.735,10.579,10.706,15847785,0
1994-11-21,10.783,10.91,10.783,10.836,6711980,0
1994-11-22,10.836,10.91,10.634,10.654,10631389,0
1994-11-23,10.606,10.654,10.447,10.555,12242699,0
1994-11-25,10.555,10.606,10.534,10.579,2951450,0
1994-11-28,10.555,10.654,10.478,10.634,5805316,0
1994-11-29,10.606,10.606,10.478,10.606,4903550,0
1994-11-30,10.606,10.634,10.402,10.429,8335054,0
1994-12-01,10.402,10.447,10.3,10.3,7589721,0
1994-12-02,10.3,10.534,10.3,10.503,4823626,0
1994-12-05,10.555,10.555,10.429,10.503,4804499,0
1994-12-06,10.447,10.503,10.326,10.429,6475142,0
1994-12-07,10.376,10.447,10.326,10.376,7309232,0
1994-12-08,10.326,10.402,10.3,10.326,5044282,0
1994-12-09,10.3,10.326,10.148,10.197,8273273,0
1994-12-12,10.172,10.226,10.148,10.172,8161962,0
1994-12-13,10.172,10.3,10.148,10.226,7382297,0
1994-12-14,10.275,10.402,10.245,10.376,8541497,0
1994-12-15,10.326,10.478,10.326,10.402,9569774,0
1994-12-16,10.478,10.534,10.402,10.534,25746096,0
1994-12-19,10.478,10.534,10.447,10.478,6573209,0
1994-12-20,10.534,10.654,10.534,10.634,8181088,0
1994-12-21,10.654,10.783,10.654,10.76,8293867,0
1994-12-22,10.634,10.706,10.429,10.429,13586756,0
1994-12-23,10.503,10.579,10.447,10.534,4811358,0
1994-12-27,10.579,10.654,10.555,10.654,3701201,0
1994-12-28,10.681,10.706,10.606,10.654,4417609,0
1994-12-29,10.606,10.681,10.606,10.681,4305315,0
1994-12-30,10.681,10.706,10.503,10.503,4049845,0
1995-01-03,10.478,10.579,10.447,10.555,6315774,0
1995-01-04,10.503,10.555,10.275,10.326,7955031,0
1995-01-05,10.326,10.352,10.172,10.275,10395527,0
1995-01-06,10.275,10.326,10.197,10.275,6626169,0
1995-01-09,10.226,10.245,10.095,10.122,7215086,0
1995-01-10,10.172,10.172,9.992,10.021,9139241,0
1995-01-11,10.042,10.095,9.992,10.042,9585458,0
1995-01-12,9.992,10.172,9.945,10.148,10238616,0
1995-01-13,10.226,10.3,10.122,10.148,12099514,0
1995-01-16,10.226,10.376,10.226,10.326,7082693,0
1995-01-17,10.352,10.447,10.326,10.376,6317243,0
1995-01-18,10.275,10.352,10.245,10.3,5593974,0
1995-01-19,10.197,10.429,10.197,10.376,7375429,0
1995-01-20,10.352,10.402,10.326,10.376,13143966,0
1995-01-23,10.326,10.447,10.326,10.376,6169156,0
1995-01-24,10.326,10.376,10.245,10.275,7180758,0
1995-01-25,10.3,10.402,10.245,10.326,7453397,0
1995-01-26,10.326,10.555,10.326,10.555,6088251,0
1995-01-27,10.606,10.76,10.555,10.681,9151498,0
1995-01-30,10.706,10.76,10.606,10.735,7168500,0
1995-01-31,10.735,10.76,10.681,10.706,7203801,0
1995-02-01,10.76,10.783,10.654,10.654,5741076,0
1995-02-02,10.606,10.681,10.534,10.681,5900440,0
1995-02-03,10.783,10.836,10.735,10.836,7032669,0
1995-02-06,10.808,10.939,10.783,10.858,7119955,0
1995-02-07,10.858,10.987,10.836,10.939,5509628,0
1995-02-08,10.939,11.041,10.858,10.858,6043627,0
1995-02-09,10.886,10.886,10.681,10.706,5357128,0
1995-02-10,10.654,10.858,10.606,10.836,7222932,0
1995-02-13,10.783,10.858,10.654,10.681,5460595,0
1995-02-14,10.706,10.735,10.579,10.634,7375920,0
1995-02-15,10.706,10.836,10.634,10.783,7505377,0
1995-02-16,10.783,11.013,10.76,11.013,7464184,0
1995-02-17,10.964,11.013,10.886,10.886,15943407,0
1995-02-21,10.939,10.987,10.836,10.939,6461901,0
1995-02-22,10.939,10.987,10.858,10.964,8415962,0
1995-02-23,11.013,11.114,10.964,11.013,6790437,0
1995-02-24,11.013,11.192,11.013,11.168,6094134,0
1995-02-27,11.168,11.246,11.114,11.114,5890146,0
1995-02-28,11.114,11.214,11.041,11.214,6976281,0
1995-03-01,11.192,11.267,11.144,11.267,7291088,0
1995-03-02,11.317,11.317,11.168,11.192,4573545,0
1995-03-03,11.192,11.317,11.144,11.246,5885241,0
1995-03-06,11.214,11.42,11.144,11.396,6560947,0
1995-03-07,11.346,11.396,11.246,11.294,8664576,0
1995-03-08,11.346,11.373,11.294,11.317,8245810,0
1995-03-09,11.317,11.346,11.168,11.214,7035126,0
1995-03-10,11.246,11.6,11.214,11.574,9236325,0
1995-03-13,11.574,11.653,11.523,11.6,5652322,0
1995-03-14,11.625,11.672,11.574,11.6,5858761,0
1995-03-15,11.6,11.672,11.574,11.653,5269847,0
1995-03-16,11.653,11.984,11.625,11.93,8296806,0
1995-03-17,11.93,11.958,11.857,11.877,16689729,0
1995-03-20,11.877,11.877,11.755,11.778,7148396,0
1995-03-21,11.778,12.111,11.778,11.93,8943096,0
1995-03-22,11.984,12.111,11.958,12.031,8285531,0
1995-03-23,11.893,11.908,11.702,11.828,21876212,0
1995-03-24,11.804,11.877,11.755,11.778,10043941,0
1995-03-27,11.755,11.755,11.574,11.702,9534463,0
1995-03-28,11.702,11.726,11.625,11.625,6254477,0
1995-03-29,11.6,11.877,11.549,11.755,11132528,0
1995-03-30,11.778,11.778,11.549,11.574,6744836,0
1995-03-31,11.549,11.653,11.469,11.499,8636623,0
1995-04-03,11.469,11.804,11.447,11.778,8074675,0
1995-04-04,11.828,11.904,11.804,11.904,7761338,0
1995-04-05,11.857,11.904,11.804,11.877,5492957,0
1995-04-06,11.877,11.93,11.804,11.93,5074194,0
1995-04-07,11.904,12.008,11.804,11.984,5725876,0
1995-04-10,12.008,12.008,11.904,11.93,4728004,0
1995-04-11,11.958,11.984,11.778,11.804,5247780,0
1995-04-12,11.804,11.904,11.778,11.904,5215415,0
1995-04-13,11.904,12.008,11.857,11.857,4319539,0
1995-04-17,11.904,11.904,11.653,11.653,6667848,0
1995-04-18,11.726,11.93,11.653,11.904,6085796,0
1995-04-19,11.93,11.93,11.653,11.804,8959770,0
1995-04-20,11.778,11.804,11.672,11.672,4774097,0
1995-04-21,11.755,11.857,11.672,11.857,10340601,0
1995-04-24,11.828,11.93,11.778,11.904,4689755,0
1995-04-25,11.857,11.93,11.804,11.877,4357297,0
1995-04-26,11.857,11.958,11.828,11.857,7185175,0
1995-04-27,11.828,11.904,11.828,11.828,5400771,0
1995-04-28,11.857,11.877,11.755,11.857,7645125,0
1995-05-01,11.828,11.828,11.755,11.755,7733876,0
1995-05-02,11.804,11.877,11.726,11.828,7336204,0
1995-05-03,11.857,11.958,11.857,11.958,9935083,0
1995-05-04,11.958,12.111,11.93,12.031,12373621,0
1995-05-05,12.06,12.212,12.031,12.134,6379030,0
1995-05-08,12.163,12.414,12.134,12.39,7959936,0
1995-05-09,12.39,12.491,12.338,12.44,7482323,0
1995-05-10,12.491,12.597,12.44,12.517,10127303,0
1995-05-11,12.541,12.541,12.39,12.414,7838819,0
1995-05-12,12.314,12.369,12.008,12.031,13852529,0
1995-05-15,12.031,12.081,11.755,11.804,19247414,0
1995-05-16,11.804,11.804,11.6,11.702,17704761,0
1995-05-17,11.726,11.877,11.702,11.828,15646251,0
1995-05-18,11.778,11.904,11.672,11.672,10787814,0
1995-05-19,11.625,11.904,11.625,11.904,16710321,0
1995-05-22,11.93,11.984,11.877,11.984,5452254,0
1995-05-23,12.008,12.212,11.984,12.212,9124528,0
1995-05-24,12.212,12.237,12.06,12.163,7487232,0
1995-05-25,12.186,12.314,12.134,12.237,7443589,0
1995-05-26,12.237,12.265,12.111,12.163,8439504,0
1995-05-30,12.163,12.265,12.163,12.265,4927086,0
1995-05-31,12.265,12.621,12.237,12.571,8963688,0
1995-06-01,12.571,12.621,12.338,12.44,7419563,0
1995-06-02,12.44,12.597,12.338,12.414,6321657,0
1995-06-05,12.414,12.414,12.212,12.314,5564059,0
1995-06-06,12.314,12.414,12.265,12.284,4889823,0
1995-06-07,12.237,12.39,12.212,12.338,3093653,0
1995-06-08,12.314,12.44,12.314,12.39,4553436,0
1995-06-09,12.338,12.39,12.212,12.237,7268528,0
1995-06-12,12.237,12.338,12.212,12.284,5780796,0
1995-06-13,12.369,12.369,12.284,12.338,5214435,0
1995-06-14,12.314,12.491,12.284,12.414,5694001,0
1995-06-15,12.44,12.597,12.414,12.517,5513556,0
1995-06-16,12.541,12.748,12.517,12.721,18369190,0
1995-06-19,12.672,12.824,12.672,12.798,5070759,0
1995-06-20,12.773,12.925,12.748,12.896,6916948,0
1995-06-21,12.925,13.1,12.896,13.052,9008808,0
1995-06-22,13.128,13.305,13.128,13.232,7148396,0
1995-06-23,13.255,13.436,13.232,13.332,5491976,0
1995-06-26,13.332,13.46,13.332,13.411,5032026,0
1995-06-27,13.411,13.411,13.128,13.207,9126974,0
1995-06-28,13.207,13.255,13.052,13.153,8539044,0
1995-06-29,13.178,13.232,12.98,13.052,8074186,0
1995-06-30,13.178,13.255,13.003,13.003,5673406,0
1995-07-03,13.003,13.178,13.003,13.153,2219835,0
1995-07-05,13.255,13.279,13.003,13.026,8455688,0
1995-07-06,13.026,13.153,12.98,13.153,7029733,0
1995-07-07,13.128,13.232,12.877,12.896,9376571,0
1995-07-10,12.95,13.1,12.95,13.003,9086281,0
1995-07-11,12.98,13.052,12.925,13.052,5813160,0
1995-07-12,13.026,13.279,13.003,13.279,5385568,0
1995-07-13,13.255,13.305,13.026,13.178,5496395,0
1995-07-14,13.052,13.207,13.026,13.026,5646927,0
1995-07-17,13.052,13.1,12.95,13.052,6437380,0
1995-07-18,13.026,13.178,13.003,13.153,5450787,0
1995-07-19,13.1,13.332,13.1,13.279,8414982,0
1995-07-20,13.305,13.332,13.003,13.1,7074843,0
1995-07-21,13.128,13.279,13.026,13.279,15342228,0
1995-07-24,13.279,13.382,13.232,13.305,4748107,0
1995-07-25,13.305,13.382,13.255,13.382,4191065,0
1995-07-26,13.382,13.639,13.359,13.562,6557029,0
1995-07-27,13.562,13.639,13.508,13.562,5414010,0
1995-07-28,13.613,13.613,13.436,13.46,3684529,0
1995-07-31,13.411,13.46,13.279,13.382,4876091,0
1995-08-01,13.436,13.613,13.332,13.562,6428061,0
1995-08-02,13.613,13.688,13.382,13.436,7093477,0
1995-08-03,13.411,13.538,13.359,13.411,5953893,0
1995-08-04,13.436,13.508,13.411,13.485,3303524,0
1995-08-07,13.508,13.508,13.305,13.411,3654616,0
1995-08-08,13.382,13.46,13.359,13.46,4197931,0
1995-08-09,13.411,13.639,13.411,13.613,4119966,0
1995-08-10,13.585,13.688,13.508,13.613,5973017,0
1995-08-11,13.562,13.585,13.382,13.46,8354672,0
1995-08-14,13.436,13.562,13.359,13.538,4689755,0
1995-08-15,13.411,13.46,13.279,13.359,8935248,0
1995-08-16,13.207,13.255,13.1,13.153,12557503,0
1995-08-17,13.128,13.153,12.95,13.128,13194479,0
1995-08-18,13.052,13.052,12.773,12.848,18697238,0
1995-08-21,12.896,13.003,12.824,12.877,10134171,0
1995-08-22,12.925,12.95,12.798,12.896,10541160,0
1995-08-23,12.896,12.95,12.824,12.824,6484944,0
1995-08-24,12.848,13.003,12.848,13.003,6351081,0
1995-08-25,13.052,13.207,13.052,13.153,8143819,0
1995-08-28,13.178,13.232,13.1,13.207,5298287,0
1995-08-29,13.207,13.232,13.1,13.178,4519111,0
1995-08-30,13.153,13.207,13.1,13.1,5901911,0
1995-08-31,13.128,13.207,13.052,13.1,6815935,0
1995-09-01,13.052,13.178,13.052,13.077,5151667,0
1995-09-05,13.052,13.052,12.925,13.003,6540847,0
1995-09-06,13.026,13.178,13.003,13.153,6787006,0
1995-09-07,13.128,13.153,13.003,13.026,7121430,0
1995-09-08,13.077,13.077,12.95,12.98,7498019,0
1995-09-11,13.026,13.077,13.003,13.003,5399304,0
1995-09-12,13.077,13.178,13.026,13.178,7467125,0
1995-09-13,13.1,13.436,13.077,13.436,8193345,0
1995-09-14,13.485,13.562,13.332,13.538,9721292,0
1995-09-15,13.585,13.665,13.485,13.585,17911200,0
1995-09-18,13.585,13.665,13.508,13.639,5272294,0
1995-09-19,13.639,13.766,13.613,13.766,5205612,0
1995-09-20,13.766,14.173,13.766,14.097,10561265,0
1995-09-21,14.173,14.251,13.994,14.173,7273437,0
1995-09-22,14.227,14.401,13.994,14.401,7344044,0
1995-09-25,14.377,14.377,14.199,14.3,5747942,0
1995-09-26,14.147,14.251,14.046,14.227,5794035,0
1995-09-27,14.147,14.325,14.072,14.3,6280960,0
1995-09-28,14.274,14.325,13.969,14.022,7037576,0
1995-09-29,14.022,14.147,13.843,14.072,7738295,0
1995-10-02,14.022,14.173,13.945,14.046,6733065,0
1995-10-03,14.121,14.479,14.121,14.455,7022866,0
1995-10-04,14.377,14.606,14.352,14.606,6727673,0
1995-10-05,14.582,14.659,14.325,14.401,7576969,0
1995-10-06,14.377,14.503,14.352,14.431,3441802,0
1995-10-09,14.377,14.732,14.352,14.606,5094301,0
1995-10-10,14.582,14.634,14.377,14.557,8195307,0
1995-10-11,14.431,14.606,14.401,14.503,5220811,0
1995-10-12,14.527,14.582,14.431,14.431,3167203,0
1995-10-13,14.503,14.659,14.455,14.455,4142030,0
1995-10-16,14.503,14.683,14.455,14.606,4125849,0
1995-10-17,14.606,14.606,14.377,14.455,4306788,0
1995-10-18,14.401,14.659,14.401,14.634,5806290,0
1995-10-19,14.527,14.989,14.431,14.989,13312159,0
1995-10-20,14.965,15.067,14.732,14.762,16293027,0
1995-10-23,14.708,14.762,14.634,14.683,7182717,0
1995-10-24,14.837,14.837,14.659,14.784,6636462,0
1995-10-25,14.527,14.634,14.527,14.634,12545250,0
1995-10-26,14.634,14.762,14.431,14.479,11366921,0
1995-10-27,14.401,14.617,14.401,14.606,7949150,0
1995-10-30,14.634,14.732,14.606,14.683,5272791,0
1995-10-31,14.708,14.837,14.659,14.659,7006681,0
1995-11-01,14.659,14.732,14.582,14.634,5990177,0
1995-11-02,14.634,14.683,14.527,14.606,6041174,0
1995-11-03,14.659,14.708,14.503,14.503,8139893,0
1995-11-06,14.503,14.557,14.352,14.352,5561610,0
1995-11-07,14.377,14.527,14.352,14.527,7282756,0
1995-11-08,14.582,14.837,14.557,14.837,8324761,0
1995-11-09,14.887,14.887,14.634,14.634,7016488,0
1995-11-10,14.606,14.837,14.606,14.837,4880507,0
1995-11-13,14.837,15.091,14.784,15.067,6768370,0
1995-11-14,15.013,15.142,14.965,15.091,7284218,0
1995-11-15,15.067,15.168,14.937,15.142,6773766,0
1995-11-16,15.194,15.32,15.142,15.247,7724563,0
1995-11-17,15.271,15.32,15.194,15.294,11252180,0
1995-11-20,15.32,15.343,15.217,15.343,5408620,0
1995-11-21,15.32,15.678,15.32,15.653,6613913,0
1995-11-22,15.602,15.626,15.294,15.294,5993118,0
1995-11-24,15.397,15.397,15.294,15.343,1199900,0
1995-11-27,15.343,15.374,15.168,15.217,6438850,0
1995-11-28,15.194,15.421,15.194,15.374,6218191,0
1995-11-29,15.32,15.397,15.271,15.397,4321010,0
1995-11-30,15.397,15.522,15.374,15.449,5840619,0
1995-12-01,15.421,15.576,15.397,15.453,5068307,0
1995-12-04,15.449,15.548,15.32,15.548,6393251,0
1995-12-05,15.522,15.857,15.475,15.779,6244183,0
1995-12-06,15.829,16.188,15.779,16.188,8790596,0
1995-12-07,16.136,16.16,15.907,15.983,6410409,0
1995-12-08,15.983,16.136,15.932,16.009,4402410,0
1995-12-11,15.983,16.337,15.983,16.188,6982169,0
1995-12-12,16.188,16.363,16.16,16.337,5123230,0
1995-12-13,16.337,16.393,16.289,16.316,5956344,0
1995-12-14,16.316,16.316,16.062,16.062,7798117,0
1995-12-15,16.136,16.188,16.009,16.034,24215206,0
1995-12-18,15.829,15.954,15.806,15.829,7383769,0
1995-12-19,15.779,15.882,15.421,15.752,11790095,0
1995-12-20,15.752,15.752,15.142,15.142,10280784,0
1995-12-21,15.217,15.499,14.606,14.837,33515767,0
1995-12-22,14.863,14.887,14.401,14.683,18031826,0
1995-12-26,14.683,15.271,14.683,15.217,10519587,0
1995-12-27,15.247,15.374,15.217,15.217,10991797,0
1995-12-28,15.271,15.32,15.142,15.271,6329992,0
1995-12-29,15.294,15.32,15.013,15.142,6202011,0
1996-01-02,15.067,15.343,15.067,15.294,9342247,0
1996-01-03,15.343,15.475,15.32,15.421,8712139,0
1996-01-04,15.421,15.499,15.194,15.294,10495066,0
1996-01-05,15.271,15.397,15.115,15.217,7654933,0
1996-01-08,15.217,15.343,15.217,15.32,2337033,0
1996-01-09,15.374,15.397,15.091,15.115,8196774,0
1996-01-10,15.042,15.067,14.837,14.863,8781769,0
1996-01-11,14.937,15.013,14.708,15.013,10139560,0
1996-01-12,15.091,15.115,14.762,14.837,8863170,0
1996-01-15,14.863,15.042,14.837,15.013,4935913,0
1996-01-16,15.091,15.271,14.911,15.271,6094134,0
1996-01-17,15.294,15.374,14.887,14.911,8608672,0
1996-01-18,14.965,14.989,14.708,14.965,8150685,0
1996-01-19,14.965,15.067,14.837,14.965,10308244,0
1996-01-22,14.965,14.965,14.732,14.837,7322962,0
1996-01-23,14.81,15.042,14.732,14.989,7229793,0
1996-01-24,15.115,15.32,15.067,15.32,8000633,0
1996-01-25,15.343,15.343,14.911,15.013,9281439,0
1996-01-26,14.965,15.194,14.937,15.194,5912704,0
1996-01-29,15.194,15.247,15.115,15.142,4657388,0
1996-01-30,15.194,15.397,15.194,15.343,8090860,0
1996-01-31,15.421,15.449,15.217,15.374,6401587,0
1996-02-01,15.32,15.421,15.294,15.397,8490988,0
1996-02-02,15.421,15.499,15.271,15.32,8284550,0
1996-02-05,15.271,15.548,15.271,15.548,6231921,0
1996-02-06,15.548,15.653,15.421,15.626,10148877,0
1996-02-07,15.653,15.932,15.653,15.907,11278169,0
1996-02-08,15.954,16.469,15.829,16.363,12018114,0
1996-02-09,16.316,16.363,16.11,16.237,10361203,0
1996-02-12,16.289,16.316,16.11,16.237,7784385,0
1996-02-13,16.289,16.721,16.267,16.469,12276526,0
1996-02-14,16.417,16.597,16.289,16.518,10844694,0
1996-02-15,16.469,16.772,16.469,16.568,8058002,0
1996-02-16,16.469,16.495,16.337,16.417,12775223,0
1996-02-20,16.316,16.673,16.289,16.442,7883439,0
1996-02-21,16.495,16.698,16.469,16.698,5993118,0
1996-02-22,16.848,17.179,16.826,17.131,9433940,0
1996-02-23,17.155,17.207,16.747,16.951,8018282,0
1996-02-26,16.848,16.903,16.62,16.673,7104756,0
1996-02-27,16.62,16.747,16.417,16.747,9985589,0
1996-02-28,16.8,17.004,16.543,16.597,11259044,0
1996-02-29,16.469,16.772,16.337,16.469,9193180,0
1996-03-01,16.62,16.772,16.518,16.747,7699556,0
1996-03-04,16.8,17.207,16.698,17.131,8089877,0
1996-03-05,17.107,17.179,17.029,17.179,5889652,0
1996-03-06,17.179,17.207,16.903,16.951,6298615,0
1996-03-07,16.878,17.131,16.848,17.029,8043296,0
1996-03-08,16.772,16.903,16.289,16.363,14471851,0
1996-03-11,16.363,16.645,16.337,16.543,13011084,0
1996-03-12,16.495,16.568,16.289,16.568,9784057,0
1996-03-13,16.62,16.673,16.469,16.543,9100012,0
1996-03-14,16.62,16.772,16.518,16.62,6475628,0
1996-03-15,16.62,16.645,16.469,16.495,15022519,0
1996-03-18,16.673,16.848,16.62,16.826,8352221,0
1996-03-19,16.826,16.903,16.747,16.826,7743690,0
1996-03-20,16.903,17.207,16.903,17.179,7248921,0
1996-03-21,17.207,17.232,16.975,17.054,6313319,0
1996-03-22,17.155,17.179,17.004,17.107,4558830,0
1996-03-25,17.232,17.285,17.179,17.232,6298615,0
1996-03-26,17.131,17.36,17.131,17.309,6534965,0
1996-03-27,17.334,17.411,17.107,17.107,8458623,0
1996-03-28,17.054,17.155,17.029,17.107,5999003,0
1996-03-29,17.131,17.131,16.848,16.878,7068961,0
1996-04-01,16.975,17.207,16.951,17.179,10188597,0
1996-04-02,17.207,17.232,17.054,17.131,6078932,0
1996-04-03,17.054,17.155,17.004,17.131,4659351,0
1996-04-04,17.155,17.155,17.029,17.08,5009466,0
1996-04-08,16.8,16.848,16.62,16.826,9981178,0
1996-04-09,17.029,17.029,16.645,16.673,9346659,0
1996-04-10,16.62,16.721,16.085,16.085,11499807,0
1996-04-11,16.212,16.316,16.034,16.289,15004866,0
1996-04-12,16.442,16.597,16.337,16.469,7111132,0
1996-04-15,16.495,16.518,16.337,16.518,5043793,0
1996-04-16,16.543,16.673,16.469,16.597,6215250,0
1996-04-17,16.518,16.543,16.188,16.337,10935905,0
1996-04-18,16.417,16.442,16.188,16.212,11783722,0
1996-04-19,16.212,16.363,15.954,16.062,15956644,0
1996-04-22,16.267,16.469,16.212,16.442,8778826,0
1996-04-23,16.417,16.543,16.363,16.518,7636298,0
1996-04-24,16.62,16.62,16.289,16.393,8849927,0
1996-04-25,16.363,16.645,16.237,16.568,8788143,0
1996-04-26,16.568,16.721,16.495,16.568,5131078,0
1996-04-29,16.417,16.597,16.417,16.543,5053603,0
1996-04-30,16.518,16.673,16.518,16.62,6766900,0
1996-05-01,16.597,16.721,16.568,16.673,4922672,0
1996-05-02,16.518,16.597,16.363,16.393,8608184,0
1996-05-03,16.442,16.442,16.237,16.267,8492950,0
1996-05-06,16.267,16.495,16.11,16.495,8797457,0
1996-05-07,16.518,16.645,16.442,16.597,8232575,0
1996-05-08,16.417,16.878,16.363,16.878,10174870,0
1996-05-09,16.848,17.08,16.8,16.878,5923490,0
1996-05-10,17.08,17.107,16.903,17.107,6075010,0
1996-05-13,17.131,17.538,17.029,17.538,10155990,0
1996-05-14,17.796,18.202,17.693,18.101,16437685,0
1996-05-15,18.304,18.509,18.101,18.151,15907856,0
1996-05-16,18.151,18.66,18.151,18.558,12291726,0
1996-05-17,18.714,19.069,18.612,18.815,18234344,0
1996-05-20,19.017,19.069,18.151,18.968,10014767,0
1996-05-21,18.968,19.529,18.354,18.968,12770315,0
1996-05-22,18.761,19.326,18.66,19.224,14131053,0
1996-05-23,19.224,19.326,18.915,19.017,11642993,0
1996-05-24,19.069,19.475,19.017,19.374,7831217,0
1996-05-28,19.272,19.272,18.761,18.761,9807591,0
1996-05-29,18.865,19.119,18.66,18.761,10647327,0
1996-05-30,18.714,19.224,18.66,19.069,8065607,0
1996-05-31,19.017,19.119,18.714,18.761,8125430,0
1996-06-03,18.714,18.968,18.66,18.865,7441137,0
1996-06-04,19.017,19.017,18.74,18.968,6155430,0
1996-06-05,19.017,19.475,18.915,19.475,6941957,0
1996-06-06,19.475,19.529,19.069,19.069,6206183,0
1996-06-07,18.761,19.169,18.66,19.119,7259954,0
1996-06-10,19.169,19.224,18.968,19.069,4328120,0
1996-06-11,19.119,19.374,19.017,19.169,6029896,0
1996-06-12,19.169,19.272,18.865,18.865,6014205,0
1996-06-13,18.915,19.017,18.815,18.915,4573050,0
1996-06-14,18.968,18.968,18.66,18.66,5617262,0
1996-06-17,18.761,18.915,18.714,18.815,5311526,0
1996-06-18,18.761,18.915,18.714,18.865,6109575,0
1996-06-19,18.915,19.119,18.865,18.968,4651752,0
1996-06-20,19.169,19.374,19.017,19.069,10409010,0
1996-06-21,19.169,19.427,19.119,19.427,17362737,0
1996-06-24,19.579,19.938,19.475,19.885,8561598,0
1996-06-25,19.938,19.986,19.631,19.782,5893819,0
1996-06-26,19.986,20.189,19.938,20.04,8361046,0
1996-06-27,19.986,20.04,19.631,19.938,8744009,0
1996-06-28,20.04,20.085,19.885,19.986,6127233,0
1996-07-01,19.986,20.189,19.885,20.14,6632544,0
1996-07-02,20.14,20.242,20.04,20.189,5965415,0
1996-07-03,20.085,20.344,19.782,19.986,7174878,0
1996-07-05,19.631,19.782,19.272,19.374,4440408,0
1996-07-08,19.374,19.529,19.224,19.326,6938528,0
1996-07-09,19.475,19.579,19.326,19.374,4958713,0
1996-07-10,19.427,19.579,19.119,19.579,6482739,0
1996-07-11,19.529,19.579,19.169,19.427,6685259,0
1996-07-12,19.272,19.475,19.169,19.224,5888433,0
1996-07-15,19.119,19.224,18.509,18.558,9726684,0
1996-07-16,18.612,19.069,18.048,18.815,15406465,0
1996-07-17,19.119,19.224,18.761,18.761,8904846,0
1996-07-18,19.017,19.374,18.915,19.326,6318713,0
1996-07-19,19.326,19.374,19.069,19.224,8539044,0
1996-07-22,19.119,19.427,19.017,19.326,5512327,0
1996-07-23,19.224,19.374,19.017,19.069,7679698,0
1996-07-24,18.815,18.968,18.454,18.714,10563230,0
1996-07-25,18.815,19.069,18.761,18.815,8191130,0
1996-07-26,18.865,19.272,18.815,19.224,6020331,0
1996-07-29,19.169,19.169,18.815,18.865,4652241,0
1996-07-30,18.915,18.968,18.454,18.915,6038723,0
1996-07-31,18.865,19.326,18.815,19.119,6433951,0
1996-08-01,19.119,19.631,19.069,19.631,8003082,0
1996-08-02,19.782,20.189,19.069,20.085,7798607,0
1996-08-05,20.085,20.189,19.986,20.04,4814798,0
1996-08-06,20.04,20.14,19.885,20.14,5009715,0
1996-08-07,20.189,20.292,19.834,20.085,5570436,0
1996-08-08,20.14,20.14,19.885,19.986,3568560,0
1996-08-09,20.04,20.14,19.782,19.885,5183300,0
1996-08-12,19.885,20.292,19.885,20.292,5670462,0
1996-08-13,20.292,20.699,20.189,20.496,9507987,0
1996-08-14,20.596,20.753,20.393,20.651,5431908,0
1996-08-15,20.699,21.006,20.651,20.853,7112110,0
1996-08-16,20.955,21.262,20.904,21.108,8796236,0
1996-08-19,21.159,21.412,21.006,21.056,5585140,0
1996-08-20,20.955,21.108,20.753,20.904,5794280,0
1996-08-21,20.8,21.209,20.651,20.753,4394070,0
1996-08-22,20.651,21.209,20.651,21.209,4132466,0
1996-08-23,21.209,21.262,20.853,20.955,3928972,0
1996-08-26,21.006,21.006,20.753,20.853,4347734,0
1996-08-27,20.853,21.056,20.8,21.056,3049765,0
1996-08-28,21.108,21.209,20.8,20.904,3939758,0
1996-08-29,20.8,20.853,20.447,20.55,7270742,0
1996-08-30,20.55,20.55,20.242,20.393,6234868,0
1996-09-03,20.242,20.853,20.189,20.699,7711570,0
1996-09-04,20.853,20.904,20.447,20.651,6038969,0
1996-09-05,20.596,20.699,20.393,20.393,3838501,0
1996-09-06,20.496,21.209,20.496,20.927,7661802,0
1996-09-09,21.108,21.159,20.904,21.108,5440979,0
1996-09-10,21.108,21.365,21.056,21.365,6915233,0
1996-09-11,21.209,21.31,21.108,21.159,4389906,0
1996-09-12,21.262,21.515,21.159,21.159,4876334,0
1996-09-13,21.515,21.671,21.412,21.618,6325580,0
1996-09-16,21.72,21.977,21.618,21.671,6524913,0
1996-09-17,21.618,21.671,21.262,21.262,6598463,0
1996-09-18,21.365,21.365,21.006,21.159,8251693,0
1996-09-19,21.056,21.412,21.056,21.209,6085796,0
1996-09-20,21.006,21.108,20.699,20.853,18978951,0
1996-09-23,20.699,21.056,20.651,20.853,5454713,0
1996-09-24,20.853,21.262,20.753,21.006,7794686,0
1996-09-25,21.159,21.159,20.853,20.904,5870778,0
1996-09-26,20.904,21.209,20.8,21.006,5333840,0
1996-09-27,21.159,21.159,20.651,20.699,7089555,0
1996-09-30,21.006,21.056,20.651,20.753,5149221,0
1996-10-01,20.753,20.753,19.986,20.447,16381783,0
1996-10-02,20.447,20.447,20.085,20.292,9669312,0
1996-10-03,20.344,20.393,19.885,19.938,9122810,0
1996-10-04,19.986,20.447,19.938,20.393,10472273,0
1996-10-07,20.447,20.651,20.393,20.496,6450861,0
1996-10-08,20.447,20.651,20.344,20.393,5937221,0
1996-10-09,20.393,20.447,19.986,20.292,7915802,0
1996-10-10,20.189,20.242,19.938,19.986,5092090,0
1996-10-11,20.14,20.447,20.04,20.292,4934194,0
1996-10-14,20.393,20.447,20.04,20.14,3520995,0
1996-10-15,20.085,20.085,19.427,19.885,12223324,0
1996-10-16,19.834,19.885,19.631,19.782,7361949,0
1996-10-17,19.938,20.292,19.579,20.085,8467455,0
1996-10-18,20.242,20.447,20.14,20.393,8091595,0
1996-10-21,20.344,20.393,20.085,20.292,6552372,0
1996-10-22,20.292,20.447,20.242,20.447,4639986,0
1996-10-23,20.393,20.55,20.292,20.496,5897992,0
1996-10-24,20.393,20.753,20.393,20.496,5407390,0
1996-10-25,20.393,20.55,20.344,20.344,3979230,0
1996-10-28,20.344,20.447,20.14,20.242,5861216,0
1996-10-29,20.344,20.55,20.189,20.292,6472683,0
1996-10-30,20.393,20.651,20.292,20.55,6290030,0
1996-10-31,20.55,20.651,20.447,20.596,5962470,0
1996-11-01,20.699,20.699,20.242,20.496,6934359,0
1996-11-04,20.496,20.753,20.292,20.699,7947187,0
1996-11-05,20.8,21.006,20.8,21.006,7216309,0
1996-11-06,20.955,21.209,20.853,21.209,7195224,0
1996-11-07,21.159,21.365,21.056,21.365,5793546,0
1996-11-08,21.365,21.466,21.262,21.466,4324690,0
1996-11-11,21.412,21.466,21.159,21.209,4620367,0
1996-11-12,21.209,21.209,20.853,20.955,6341761,0
1996-11-13,21.006,21.31,21.006,21.209,3969915,0
1996-11-14,21.209,21.466,21.159,21.262,5503009,0
1996-11-15,21.515,21.618,21.412,21.515,9615866,0
1996-11-18,21.618,21.618,21.262,21.31,5063406,0
1996-11-19,21.262,21.365,21.006,21.108,5553273,0
1996-11-20,21.159,21.209,21.056,21.056,4806701,0
1996-11-21,20.853,21.209,20.447,20.651,14099672,0
1996-11-22,20.753,20.753,20.393,20.699,8926670,0
1996-11-25,20.853,20.981,20.651,20.955,7420058,0
1996-11-26,20.955,21.056,20.853,20.904,9585706,0
1996-11-27,20.904,21.006,20.853,20.904,4219748,0
1996-11-29,20.955,20.955,20.853,20.853,1805976,0
1996-12-02,20.853,20.904,20.55,20.753,5807766,0
1996-12-03,20.651,20.753,20.292,20.292,8219089,0
1996-12-04,20.085,20.242,19.885,20.242,10184920,0
1996-12-05,20.189,20.344,19.732,20.085,9277269,0
1996-12-06,19.475,20.085,19.427,19.986,11868557,0
1996-12-09,20.242,20.496,20.04,20.496,6882626,0
1996-12-10,20.393,20.393,20.242,20.242,4842252,0
1996-12-11,19.986,20.189,19.834,20.085,8584399,0
1996-12-12,20.14,20.14,19.475,19.529,8000142,0
1996-12-13,19.374,19.679,19.119,19.529,10612266,0
1996-12-16,19.732,19.885,19.579,19.631,8128123,0
1996-12-17,19.631,19.986,19.529,19.834,8929119,0
1996-12-18,19.885,20.04,19.579,19.732,4968766,0
1996-12-19,19.938,20.904,19.529,20.853,12711229,0
1996-12-20,21.515,21.72,21.31,21.569,27953671,0
1996-12-23,21.618,21.671,21.159,21.365,6153217,0
1996-12-24,21.31,21.72,21.262,21.671,2908781,0
1996-12-26,21.671,21.874,21.618,21.72,4710596,0
1996-12-27,21.922,22.079,21.821,22.024,4660580,0
1996-12-30,22.079,22.127,21.671,21.671,3674230,0
1996-12-31,21.771,21.821,21.412,21.466,5080079,0
1997-01-02,21.262,21.412,20.853,21.159,8780786,0
1997-01-03,21.412,21.771,21.31,21.671,6520246,0
1997-01-06,21.72,21.874,21.31,21.466,7687051,0
1997-01-07,21.262,22.18,21.159,22.18,8983792,0
1997-01-08,22.18,22.231,21.671,21.771,7010605,0
1997-01-09,21.977,22.18,21.874,21.977,7016246,0
1997-01-10,21.515,22.079,21.466,22.079,7432068,0
1997-01-13,22.18,22.231,21.874,22.024,5310051,0
1997-01-14,22.231,22.738,22.231,22.637,8592738,0
1997-01-15,22.536,23.453,22.434,23.248,11902879,0
1997-01-16,23.248,23.607,23.097,23.503,8498832,0
1997-01-17,23.555,24.116,23.453,23.961,13947664,0
1997-01-20,23.961,24.422,23.961,23.961,9155911,0
1997-01-21,23.756,24.575,23.756,24.321,12809302,0
1997-01-22,24.321,24.37,24.015,24.218,7810370,0
1997-01-23,24.218,24.218,23.403,23.453,7872897,0
1997-01-24,23.35,23.555,22.894,23.303,12534703,0
1997-01-27,23.097,23.201,22.84,22.996,7765265,0
1997-01-28,23.248,23.303,22.434,22.637,10470307,0
1997-01-29,22.738,23.045,22.689,23.045,9394226,0
1997-01-30,23.201,23.453,23.097,23.403,6774501,0
1997-01-31,23.453,23.86,23.303,23.607,10620109,0
1997-02-03,23.812,24.27,23.555,24.27,9440565,0
1997-02-04,24.27,24.321,23.961,24.218,9816665,0
1997-02-05,24.321,24.422,23.607,23.756,9580803,0
1997-02-06,23.86,23.86,23.503,23.555,7473992,0
1997-02-07,23.812,23.812,23.248,23.756,8543701,0
1997-02-10,23.961,24.321,23.756,23.756,5873226,0
1997-02-11,24.116,24.167,23.756,24.167,5304658,0
1997-02-12,24.218,24.575,24.167,24.575,9003654,0
1997-02-13,24.677,24.879,24.472,24.879,9062009,0
1997-02-14,24.879,24.879,24.575,24.728,7282262,0
1997-02-18,24.831,25.083,24.677,25.083,6632788,0
1997-02-19,25.083,25.389,24.981,25.288,7359986,0
1997-02-20,25.239,25.239,24.935,24.981,6342011,0
1997-02-21,25.036,25.389,24.935,25.288,10003984,0
1997-02-24,25.083,25.698,25.083,25.646,7402892,0
1997-02-25,25.8,25.8,25.34,25.546,6534469,0
1997-02-26,25.491,25.491,24.677,24.879,9587911,0
1997-02-27,24.981,25.34,24.981,25.137,7390142,0
1997-02-28,24.935,25.187,24.728,24.879,7075334,0
1997-03-03,24.677,24.728,24.472,24.626,7275644,0
1997-03-04,24.626,24.831,24.167,24.167,9327532,0
1997-03-05,24.218,24.626,24.064,24.575,9349353,0
1997-03-06,24.728,25.036,24.728,24.831,12767127,0
1997-03-07,24.831,24.935,24.677,24.677,4985196,0
1997-03-10,24.831,24.981,24.626,24.935,7430350,0
1997-03-11,25.036,25.389,25.036,25.288,7774338,0
1997-03-12,25.187,25.239,24.778,24.879,6870363,0
1997-03-13,24.575,24.677,24.37,24.422,10154517,0
1997-03-14,24.524,24.524,24.167,24.27,7558823,0
1997-03-17,24.167,24.575,23.961,24.575,6551637,0
1997-03-18,24.472,24.728,24.422,24.626,7010118,0
1997-03-19,24.524,24.677,24.116,24.321,7467125,0
1997-03-20,24.321,24.37,23.914,24.064,5641288,0
1997-03-21,24.27,24.575,24.167,24.472,12078177,0
1997-03-24,24.472,24.524,24.015,24.37,7957239,0
1997-03-25,24.37,24.626,24.27,24.27,8162941,0
1997-03-26,24.167,24.218,23.71,23.914,9002673,0
1997-03-27,23.756,24.064,23.097,23.403,11367408,0
1997-03-31,23.201,23.201,22.536,22.738,16211629,0
1997-04-01,22.536,23.097,22.484,22.894,12612179,0
1997-04-02,22.84,23.145,22.637,22.738,6848544,0
1997-04-03,22.637,22.792,22.484,22.588,8041824,0
1997-04-04,22.484,23.403,22.484,23.403,8046728,0
1997-04-07,23.503,23.503,22.996,22.996,5823702,0
1997-04-08,22.894,23.248,22.689,23.145,5594709,0
1997-04-09,23.248,23.503,23.045,23.503,5979388,0
1997-04-10,23.503,23.555,23.248,23.248,4313900,0
1997-04-11,23.045,23.045,21.515,21.922,11379669,0
1997-04-14,22.127,22.792,22.127,22.689,11138661,0
1997-04-15,23.145,23.756,23.045,23.656,11133266,0
1997-04-16,23.607,24.064,23.555,23.961,8666293,0
1997-04-17,23.961,24.218,23.812,23.86,8031772,0
1997-04-18,23.86,24.422,23.86,24.321,9632780,0
1997-04-21,24.321,24.472,23.86,23.914,8371588,0
1997-04-22,24.064,25.239,24.064,25.239,13464910,0
1997-04-23,25.239,25.239,24.422,24.575,9693340,0
1997-04-24,24.677,24.879,24.37,24.472,6089962,0
1997-04-25,24.422,24.524,24.064,24.116,4884672,0
1997-04-28,24.064,24.935,24.015,24.935,5716806,0
1997-04-29,25.389,25.593,25.083,25.546,9815930,0
1997-04-30,25.389,26,25.389,25.952,10024331,0
1997-05-01,25.698,25.747,25.34,25.34,7537251,0
1997-05-02,25.444,26.205,25.444,26.103,6944654,0
1997-05-05,26.356,26.92,26.103,26.92,8900437,0
1997-05-06,26.817,27.377,26.765,27.123,13174370,0
1997-05-07,27.123,27.123,26.611,26.664,7945224,0
1997-05-08,26.41,26.967,26.356,26.356,10205025,0
1997-05-09,26.561,26.765,26.205,26.664,8384334,0
1997-05-12,26.692,27.224,26.664,27.123,6377805,0
1997-05-13,27.123,27.224,26.765,27.123,6959120,0
1997-05-14,27.326,27.531,27.224,27.326,6843885,0
1997-05-15,27.224,27.735,27.123,27.682,5811445,0
1997-05-16,27.581,27.885,27.224,27.276,11583902,0
1997-05-19,27.479,27.885,27.429,27.735,6148559,0
1997-05-20,27.581,27.94,27.531,27.885,6172341,0
1997-05-21,28.04,28.04,27.377,27.479,7409264,0
1997-05-22,27.531,27.581,27.069,27.123,5870038,0
1997-05-23,27.326,27.885,27.276,27.783,4314634,0
1997-05-27,27.326,28.143,27.276,27.94,7513466,0
1997-05-28,27.783,27.837,27.326,27.429,5808010,0
1997-05-29,27.479,27.531,27.276,27.531,3751702,0
1997-05-30,27.377,27.987,27.326,27.94,5227673,0
1997-06-02,27.837,27.885,27.531,27.581,4327385,0
1997-06-03,27.479,27.885,27.377,27.682,5307603,0
1997-06-04,27.633,27.682,27.171,27.171,6442528,0
1997-06-05,27.224,27.377,26.967,27.123,7244998,0
1997-06-06,27.171,27.735,27.171,27.633,6042153,0
1997-06-09,27.885,27.94,27.682,27.94,5270095,0
1997-06-10,27.987,28.244,27.783,27.885,6677657,0
1997-06-11,28.04,28.143,27.783,27.885,4953319,0
1997-06-12,28.348,28.552,28.244,28.552,7890056,0
1997-06-13,28.856,29.416,28.704,29.313,10289856,0
1997-06-16,29.366,29.617,29.212,29.212,6935096,0
1997-06-17,29.008,29.313,28.856,29.212,6392518,0
1997-06-18,29.163,29.47,29.061,29.11,6480287,0
1997-06-19,29.366,29.366,28.904,29.163,8296562,0
1997-06-20,29.212,29.264,29.008,29.11,13480597,0
1997-06-23,28.959,29.061,28.393,28.45,5091605,0
1997-06-24,28.552,28.754,28.244,28.677,8040599,0
1997-06-25,28.779,28.935,27.987,28.324,7188363,0
1997-06-26,28.425,28.652,28.269,28.497,5824435,0
1997-06-27,28.652,29.036,28.524,28.959,6702174,0
1997-06-30,28.959,28.983,27.359,27.735,10308244,0
1997-07-01,27.94,28.348,27.682,27.987,13849837,0
1997-07-02,27.987,28.729,27.783,28.729,9105649,0
1997-07-03,28.959,29.163,28.804,28.856,4911152,0
1997-07-07,28.959,29.137,28.372,28.497,7438931,0
1997-07-08,28.348,28.779,28.244,28.779,6748511,0
1997-07-09,28.804,28.856,28.166,28.293,8051137,0
1997-07-10,28.599,28.704,28.117,28.393,6187794,0
1997-07-11,28.45,28.577,28.372,28.473,3789948,0
1997-07-14,28.372,28.599,28.192,28.45,4370780,0
1997-07-15,28.599,28.628,28.244,28.599,6181169,0
1997-07-16,28.704,29.163,28.577,28.904,6803192,0
1997-07-17,28.983,29.344,28.166,28.497,8661633,0
1997-07-18,28.473,28.473,28.166,28.244,11217612,0
1997-07-21,28.09,28.09,27.633,27.862,7536268,0
1997-07-22,28.393,28.652,28.066,28.599,10125831,0
1997-07-23,28.856,28.856,28.143,28.166,8265672,0
1997-07-24,28.166,28.729,27.913,28.628,7562992,0
1997-07-25,28.729,28.935,28.497,28.599,6401097,0
1997-07-28,28.552,28.729,28.293,28.425,4771891,0
1997-07-29,28.45,28.552,28.04,28.425,6188033,0
1997-07-30,28.372,28.628,28.269,28.497,5994099,0
1997-07-31,28.269,28.524,28.09,28.192,7468843,0
1997-08-01,28.09,28.552,27.837,27.987,8806039,0
1997-08-04,27.913,28.244,27.783,28.117,4996231,0
1997-08-05,28.016,28.066,27.735,27.735,4934934,0
1997-08-06,27.656,27.987,27.508,27.783,9609737,0
1997-08-07,27.682,27.711,27.15,27.15,9265506,0
1997-08-08,26.713,26.817,25.571,25.571,23154323,0
1997-08-11,25.901,25.901,24.321,25.187,31039478,0
1997-08-12,25.364,25.389,24.728,24.855,17392401,0
1997-08-13,25.364,25.364,24.422,24.652,17805534,0
1997-08-14,24.803,24.905,24.27,24.497,13268275,0
1997-08-15,24.064,24.448,23.683,23.961,15436137,0
1997-08-18,24.218,24.626,23.683,24.626,15627129,0
1997-08-19,24.831,24.855,24.626,24.803,12690633,0
1997-08-20,24.803,25.209,24.677,25.083,11447090,0
1997-08-21,25.137,25.137,24.448,24.7,10725048,0
1997-08-22,24.292,24.752,24.015,24.752,9693830,0
1997-08-25,24.677,24.981,24.244,24.346,6944165,0
1997-08-26,24.218,24.472,24.064,24.064,7957239,0
1997-08-27,23.961,24.064,23.327,23.914,12621742,0
1997-08-28,23.812,23.987,23.303,23.756,11893073,0
1997-08-29,23.453,23.756,23.35,23.375,12003650,0
1997-09-02,23.503,24.448,23.248,24.422,11191867,0
1997-09-03,24.524,24.599,24.064,24.064,9492293,0
1997-09-04,23.812,24.37,23.784,24.321,8592982,0
1997-09-05,24.677,24.728,24.321,24.422,9094123,0
1997-09-08,24.472,24.728,24.116,24.116,6450378,0
1997-09-09,23.94,24.19,23.784,23.961,10134658,0
1997-09-10,23.884,24.142,23.478,23.503,7451433,0
1997-09-11,23.375,23.453,22.588,22.894,18417492,0
1997-09-12,22.996,23.35,22.457,23.272,17022677,0
1997-09-15,23.327,23.683,23.272,23.478,8860223,0
1997-09-16,23.656,24.524,23.63,24.167,12118636,0
1997-09-17,24.448,24.448,23.987,24.087,8011911,0
1997-09-18,24.064,24.19,23.86,23.987,9026458,0
1997-09-19,24.015,24.142,23.71,24.142,12451099,0
1997-09-22,24.346,24.55,24.321,24.405,7163356,0
1997-09-23,24.55,24.55,24.218,24.37,6059805,0
1997-09-24,24.394,24.935,24.37,24.728,11768523,0
1997-09-25,24.677,25.314,24.652,24.981,12612423,0
1997-09-26,25.108,25.263,25.06,25.263,6741157,0
1997-09-29,25.491,25.747,25.414,25.515,10623789,0
1997-09-30,25.491,25.491,24.831,24.879,8391203,0
1997-10-01,24.981,25.263,24.879,25.263,7413676,0
1997-10-02,25.263,25.646,25.187,25.646,7848864,0
1997-10-03,25.901,25.977,24.935,25.444,9899538,0
1997-10-06,25.698,25.823,25.593,25.646,5537580,0
1997-10-07,25.8,26.205,25.698,26.026,8497360,0
1997-10-08,26.152,26.152,25.491,25.593,7405832,0
1997-10-09,25.288,25.389,25.108,25.209,6651910,0
1997-10-10,24.935,25.239,24.831,25.161,4410254,0
1997-10-13,25.137,25.137,24.957,25.006,3954222,0
1997-10-14,25.34,25.364,24.626,24.778,8091348,0
1997-10-15,24.599,24.7,24.321,24.394,7759870,0
1997-10-16,24.55,24.855,23.884,24.041,8935498,0
1997-10-17,23.914,24.116,23.272,23.86,13691691,0
1997-10-20,23.86,24.116,23.453,23.987,10040756,0
1997-10-21,24.064,24.524,23.94,24.472,7515178,0
1997-10-22,24.472,24.55,24.015,24.19,5649383,0
1997-10-23,23.656,23.812,23.171,23.53,16777742,0
1997-10-24,24.064,24.142,22.484,22.637,18628833,0
1997-10-27,22.637,23.201,21.671,21.845,20032234,0
1997-10-28,21.492,23.63,20.393,23.555,31142209,0
1997-10-29,23.656,24.041,23.02,23.303,17861182,0
1997-10-30,22.942,23.914,22.84,22.84,11452489,0
1997-10-31,23.453,23.503,22.966,23.097,10034622,0
1997-11-03,23.303,23.835,23.248,23.756,7977835,0
1997-11-04,23.656,23.734,23.327,23.683,7694406,0
1997-11-05,23.734,23.94,23.453,23.503,6919398,0
1997-11-06,23.503,23.784,23.272,23.607,7476443,0
1997-11-07,23.327,23.429,22.816,23.248,9301544,0
1997-11-10,23.35,23.429,22.689,22.738,7730451,0
1997-11-11,22.894,23.171,22.84,23.07,5701850,0
1997-11-12,22.894,23.503,22.865,23.02,9247851,0
1997-11-13,23.303,23.503,23.145,23.429,9693830,0
1997-11-14,23.453,23.58,23.045,23.478,8154112,0
1997-11-17,23.835,24.524,23.756,24.321,10487959,0
1997-11-18,24.27,24.7,24.167,24.37,9346659,0
1997-11-19,24.321,25.34,24.27,25.34,12884080,0
1997-11-20,25.646,26.026,25.546,25.901,12388823,0
1997-11-21,25.952,26,25.467,26,11636862,0
1997-11-24,25.773,25.925,25.515,25.515,7487964,0
1997-11-25,25.617,26.23,25.571,26.152,9072303,0
1997-11-26,26.128,26.128,25.444,25.444,7846416,0
1997-11-28,25.571,25.698,25.467,25.491,2403471,0
1997-12-01,25.646,26.41,25.515,26.333,9427565,0
1997-12-02,26.511,26.997,26.485,26.866,13613483,0
1997-12-03,26.92,26.967,26.434,26.84,8103118,0
1997-12-04,26.896,26.92,26.308,26.434,7696616,0
1997-12-05,26.434,27.123,26.41,26.943,7345030,0
1997-12-08,26.611,26.817,25.698,25.925,12333169,0
1997-12-09,25.873,26.079,25.646,25.952,7904770,0
1997-12-10,25.823,26.152,25.672,26.055,7418827,0
1997-12-11,25.773,26.152,25.773,25.952,8285775,0
1997-12-12,26.103,26.639,26.055,26.485,8045256,0
1997-12-15,26.511,27.046,26.511,26.866,8810208,0
1997-12-16,26.92,26.997,26.537,26.794,5474080,0
1997-12-17,26.997,27.046,26.664,26.866,5991157,0
1997-12-18,26.84,27.069,26.182,26.205,8665801,0
1997-12-19,25.823,26.84,25.389,26.692,19254038,0
1997-12-22,26.739,27.201,26.561,26.943,9125509,0
1997-12-23,26.943,26.943,26.434,26.511,5223753,0
1997-12-24,26.511,26.561,26.254,26.356,3350107,0
1997-12-26,26.356,26.639,26.254,26.254,1313663,0
1997-12-29,26.664,27.069,26.639,27.046,4735853,0
1997-12-30,27.224,27.406,27.15,27.351,5519681,0
1997-12-31,27.276,27.303,26.997,27.201,4463453,0
1998-01-02,27.224,27.326,26.896,27.303,6674961,0
1998-01-05,27.25,27.276,26.611,27.098,9437129,0
1998-01-06,26.866,27.171,26.84,26.967,6684518,0
1998-01-07,26.84,26.997,26.561,26.997,6579094,0
1998-01-08,26.84,27.326,26.817,27.171,7754964,0
1998-01-09,27.098,27.201,26.128,26.152,10727994,0
1998-01-12,25.491,26.997,25.389,26.943,10915059,0
1998-01-13,26.92,26.997,26.356,26.664,7845685,0
1998-01-14,26.611,26.611,26.205,26.356,6963780,0
1998-01-15,26.283,26.283,25.925,26,5112683,0
1998-01-16,26.308,26.588,26.23,26.511,10084889,0
1998-01-20,26.611,26.896,26.537,26.896,6059805,0
1998-01-21,26.713,26.896,26.511,26.713,5500804,0
1998-01-22,26.385,26.92,26.385,26.692,6681090,0
1998-01-23,26.639,26.765,25.952,26.026,6180436,0
1998-01-26,26.23,26.23,25.467,25.719,6201027,0
1998-01-27,25.719,26.152,25.617,25.8,6956180,0
1998-01-28,25.8,26.41,25.444,26.152,12341256,0
1998-01-29,26.205,26.739,26.182,26.41,8190892,0
1998-01-30,26.41,26.511,26.308,26.41,6133361,0
1998-02-02,26.692,27.377,26.611,27.201,12404761,0
1998-02-03,27.201,27.581,27.123,27.531,8952416,0
1998-02-04,27.25,27.508,27.224,27.351,7332279,0
1998-02-05,27.453,27.581,27.25,27.554,9189984,0
1998-02-06,27.554,27.759,27.406,27.406,5282351,0
1998-02-09,27.508,27.508,27.326,27.479,4362693,0
1998-02-10,27.508,27.885,27.479,27.711,6528345,0
1998-02-11,27.735,28.09,27.656,28.09,5330405,0
1998-02-12,27.987,28.372,27.711,28.244,7206018,0
1998-02-13,28.166,28.221,27.837,27.964,5400523,0
1998-02-17,28.016,28.244,27.814,27.94,5738625,0
1998-02-18,27.837,28.473,27.783,28.192,5631481,0
1998-02-19,28.143,28.143,27.913,28.04,4272224,0
1998-02-20,28.143,28.425,27.94,28.372,7216309,0
1998-02-23,28.425,28.45,27.987,28.221,5438037,0
1998-02-24,28.016,28.166,27.759,27.862,5538070,0
1998-02-25,27.94,28.166,27.913,27.987,4665238,0
1998-02-26,27.987,28.244,27.885,28.09,3639662,0
1998-02-27,28.016,28.117,27.862,27.987,4347734,0
1998-03-02,27.885,28.016,27.711,27.735,6647745,0
1998-03-03,27.554,27.837,27.554,27.814,4790522,0
1998-03-04,27.783,28.04,27.581,28.04,6149303,0
1998-03-05,27.913,28.473,27.885,28.269,9376080,0
1998-03-06,28.372,28.856,28.372,28.754,11736404,0
1998-03-09,28.779,29.849,28.754,29.597,11823685,0
1998-03-10,29.699,29.748,29.597,29.617,6253257,0
1998-03-11,29.516,29.572,29.313,29.546,5826888,0
1998-03-12,29.516,29.546,29.212,29.212,5993366,0
1998-03-13,29.344,29.366,28.704,28.779,4941794,0
1998-03-16,28.904,29.445,28.881,29.264,5924224,0
1998-03-17,29.313,29.546,29.11,29.546,5742793,0
1998-03-18,29.491,30.591,29.47,30.511,11009699,0
1998-03-19,30.465,30.694,30.283,30.568,7260443,0
1998-03-20,30.769,31.607,30.568,31.607,12959843,0
1998-03-23,30.997,31.25,30.694,30.946,9347398,0
1998-03-24,31.048,31.305,30.769,30.997,6797551,0
1998-03-25,30.997,31.151,30.769,31.076,6482739,0
1998-03-26,31.076,31.381,30.717,31.177,5556457,0
1998-03-27,31.177,31.203,30.537,30.612,6211819,0
1998-03-30,31.203,32.348,31.123,31.964,13164567,0
1998-03-31,32.066,32.093,31.456,31.586,8465246,0
1998-04-01,31.607,32.911,31.586,32.881,10865534,0
1998-04-02,32.834,33.188,32.552,33.087,8208051,0
1998-04-03,33.087,33.087,32.552,32.811,8338241,0
1998-04-06,32.911,33.165,32.324,32.324,9475373,0
1998-04-07,32.044,32.271,31.789,32.22,7584323,0
1998-04-08,32.119,32.348,31.507,31.838,6748511,0
1998-04-09,31.941,32.168,31.734,32.044,4804003,0
1998-04-13,31.917,31.941,31.351,31.714,6722771,0
1998-04-14,31.687,31.815,31.328,31.734,6106146,0
1998-04-15,31.815,31.815,30.843,31.279,8135725,0
1998-04-16,31.381,31.381,30.13,30.511,8786913,0
1998-04-17,30.511,31.406,30.055,31.328,10219737,0
1998-04-20,31.225,31.456,30.591,30.717,8489766,0
1998-04-21,30.309,30.895,30.259,30.465,6801472,0
1998-04-22,30.384,31.203,30.182,30.895,8353935,0
1998-04-23,30.437,30.843,30.362,30.487,7086119,0
1998-04-24,30.409,30.568,29.775,30.027,6075499,0
1998-04-27,29.72,29.955,29.313,29.516,7633851,0
1998-04-28,29.825,30.209,29.546,29.546,7206018,0
1998-04-29,29.926,30.336,29.617,30.055,6737725,0
1998-04-30,30.283,31.022,30.259,30.946,7024335,0
1998-05-01,31.048,31.123,30.612,31.076,5995079,0
1998-05-04,31.076,31.328,31.048,31.1,5481680,0
1998-05-05,31.1,31.1,30.511,31.022,4586044,0
1998-05-06,31.022,31.25,30.843,30.997,5788889,0
1998-05-07,31.1,31.1,30.74,30.87,6275320,0
1998-05-08,30.895,31.607,30.895,31.177,6712470,0
1998-05-11,31.406,31.789,31.351,31.586,7101817,0
1998-05-12,31.556,31.761,31.305,31.714,5184033,0
1998-05-13,31.714,31.891,31.406,31.507,5959773,0
1998-05-14,31.432,31.992,31.351,31.714,5626334,0
1998-05-15,31.687,31.917,31.305,31.351,7266819,0
1998-05-18,31.482,31.714,31.351,31.556,5426514,0
1998-05-19,31.734,31.964,31.659,31.838,5102879,0
1998-05-20,31.734,32.579,31.734,32.552,6843640,0
1998-05-21,32.579,33.013,32.324,32.4,8026133,0
1998-05-22,32.299,32.526,31.941,32.144,4448749,0
1998-05-26,32.197,32.22,31.556,31.556,5411805,0
1998-05-27,31.432,31.917,31.203,31.917,7663027,0
1998-05-28,31.917,32.299,31.714,32.197,5459857,0
1998-05-29,32.324,32.501,31.964,31.964,6440814,0
1998-06-01,32.066,32.526,31.992,32.424,5882302,0
1998-06-02,32.475,32.71,32.299,32.475,7667925,0
1998-06-03,32.501,32.607,32.324,32.4,5292893,0
1998-06-04,32.4,32.78,32.066,32.71,6448170,0
1998-06-05,32.78,33.469,32.654,33.469,7857450,0
1998-06-08,33.445,33.749,32.96,33.062,7057190,0
1998-06-09,33.087,33.623,32.938,33.289,5446373,0
1998-06-10,33.038,33.547,32.96,33.14,5917603,0
1998-06-11,33.038,33.165,32.452,32.501,6034799,0
1998-06-12,32.475,33.038,32.324,32.911,8120768,0
1998-06-15,32.811,33.115,32.348,32.348,8757742,0
1998-06-16,32.144,32.271,31.714,32.22,10106216,0
1998-06-17,32.348,33.32,32.168,32.754,11104586,0
1998-06-18,32.679,33.289,32.679,33.188,6679861,0
1998-06-19,33.165,33.32,32.607,32.78,11329408,0
1998-06-22,32.71,33.391,32.71,33.087,5896520,0
1998-06-23,33.14,33.749,32.96,33.674,8304903,0
1998-06-24,33.597,34.412,33.445,34.309,8516980,0
1998-06-25,34.363,35.281,34.183,34.615,12121332,0
1998-06-26,34.615,35.154,34.568,34.999,10058408,0
1998-06-29,35.255,35.407,35.052,35.078,6312835,0
1998-06-30,34.898,35.154,34.694,34.872,6772540,0
1998-07-01,34.951,34.999,34.568,34.976,5795753,0
1998-07-02,34.872,34.898,34.694,34.821,3880668,0
1998-07-06,34.821,35.534,34.67,35.382,5945555,0
1998-07-07,35.382,35.737,34.976,35.052,6566102,0
1998-07-08,34.999,35.635,34.951,35.562,4791997,0
1998-07-09,35.331,35.611,34.872,35.358,6581792,0
1998-07-10,35.358,35.868,35.154,35.562,5094055,0
1998-07-13,35.562,35.789,35.205,35.432,5014616,0
1998-07-14,35.432,35.941,35.358,35.868,5076401,0
1998-07-15,35.994,36.277,35.766,35.816,5659436,0
1998-07-16,35.534,35.689,35.078,35.562,9119869,0
1998-07-17,35.484,35.484,35.101,35.125,5525325,0
1998-07-20,35.125,35.125,34.338,34.49,5858519,0
1998-07-21,34.644,34.67,34.309,34.363,6214514,0
1998-07-22,34.338,34.44,34.058,34.208,7438441,0
1998-07-23,33.876,34.513,33.853,33.853,6824270,0
1998-07-24,33.955,34.363,33.775,34.034,6611458,0
1998-07-27,33.932,34.976,33.648,34.644,7095929,0
1998-07-28,34.236,34.412,33.469,34.003,9812496,0
1998-07-29,33.903,34.104,33.062,33.391,7258728,0
1998-07-30,33.495,34.261,33.495,33.749,6685013,0
1998-07-31,33.829,33.932,32.372,32.834,8782262,0
1998-08-03,32.881,34.104,32.834,33.495,9455764,0
1998-08-04,33.445,33.469,32.066,32.066,12786006,0
1998-08-05,32.271,33.14,31.659,32.78,13088560,0
1998-08-06,32.78,33.521,32.579,33.289,8787658,0
1998-08-07,33.289,33.42,32.324,32.811,8650599,0
1998-08-10,32.679,33.289,32.475,32.679,6550900,0
1998-08-11,32.22,32.475,31.917,32.424,11873457,0
1998-08-12,32.452,32.607,31.992,32.501,9274578,0
1998-08-13,32.501,32.552,31.761,32.119,8949469,0
1998-08-14,32.168,32.299,30.82,31.328,10476438,0
1998-08-17,30.922,32.372,30.895,32.247,8386544,0
1998-08-18,32.247,32.4,31.861,32.247,8536345,0
1998-08-19,32.247,32.247,31.838,32.093,8575823,0
1998-08-20,32.093,32.679,31.891,32.4,7841762,0
1998-08-21,32.018,32.475,31.328,32.348,11487792,0
1998-08-24,32.372,32.754,32.372,32.475,8967369,0
1998-08-25,32.526,33.215,32.271,32.679,9873300,0
1998-08-26,32.066,32.71,31.941,32.299,9307918,0
1998-08-27,31.25,31.279,30.437,30.487,17543186,0
1998-08-28,30.591,30.669,29.389,29.673,13978307,0
1998-08-31,29.699,29.875,26.537,26.561,21605048,0
1998-09-01,27.224,28.497,26.817,27.837,25810581,0
1998-09-02,27.913,27.987,26.152,26.205,17162918,0
1998-09-03,25.747,25.747,24.803,25.263,20345080,0
1998-09-04,25.546,25.952,24.422,25.34,14445863,0
1998-09-08,26.511,26.511,25.263,25.901,15254210,0
1998-09-09,26.459,26.459,25.546,25.546,11976428,0
1998-09-10,25.083,25.083,24.55,24.831,11008469,0
1998-09-11,24.626,25.698,24.497,25.467,12982148,0
1998-09-14,26.205,26.385,25.719,25.823,11230361,0
1998-09-15,25.646,25.646,24.728,24.957,11066333,0
1998-09-16,25.06,25.491,24.677,25.467,13724300,0
1998-09-17,24.879,25.187,24.55,24.803,9953722,0
1998-09-18,24.981,25.161,24.524,25.036,14416929,0
1998-09-21,24.524,24.855,24.087,24.142,11751361,0
1998-09-22,24.167,24.472,22.84,22.996,22440367,0
1998-09-23,23.327,24.346,23.097,23.656,23470846,0
1998-09-24,23.223,23.756,22.689,23.122,16478134,0
1998-09-25,22.434,23.097,21.874,22.918,27493228,0
1998-09-28,23.453,23.453,22.738,23.35,12995146,0
1998-09-29,23.53,24.218,23.429,23.94,14464984,0
1998-09-30,23.812,23.961,23.375,23.503,10866756,0
1998-10-01,22.942,23.303,22.588,22.942,13155735,0
1998-10-02,22.738,24.27,22.663,24.041,11208785,0
1998-10-05,24.448,25.389,23.884,25.06,16656872,0
1998-10-06,25.593,26.128,24.981,25.617,14445863,0
1998-10-07,25.952,26.434,25.389,25.823,17411774,0
1998-10-08,25.851,26.765,25.546,26.308,23568179,0
1998-10-09,26.588,26.664,25.593,26.026,15135546,0
1998-10-12,26.459,26.459,25.515,25.571,8493934,0
1998-10-13,25.672,26.333,25.491,26.103,8011667,0
1998-10-14,26.103,26.817,25.823,26.254,9032093,0
1998-10-15,26.103,27.783,25.952,27.531,11401981,0
1998-10-16,27.885,28.324,27.554,28.221,14959752,0
1998-10-19,28.117,28.269,27.862,27.885,6965739,0
1998-10-20,28.04,28.577,27.303,27.351,11159012,0
1998-10-21,27.453,27.608,27.123,27.326,7972927,0
1998-10-22,27.276,28.393,27.023,28.192,7200130,0
1998-10-23,28.117,28.652,28.066,28.652,7332768,0
1998-10-26,28.628,28.804,28.221,28.497,6690400,0
1998-10-27,28.754,28.779,27.581,27.735,7264122,0
1998-10-28,27.711,27.987,27.531,27.554,4940327,0
1998-10-29,27.171,27.711,26.866,27.656,8831783,0
1998-10-30,27.94,27.94,27.201,27.554,8212712,0
1998-11-02,27.837,29.163,27.759,28.959,11382368,0
1998-11-03,29.008,30.081,28.704,29.748,9842652,0
1998-11-04,29.926,29.955,29.061,29.416,9460912,0
1998-11-05,29.313,29.673,28.704,29.648,8002839,0
1998-11-06,29.516,29.72,29.239,29.617,5496143,0
1998-11-09,29.546,29.597,28.804,29.186,6349611,0
1998-11-10,28.983,29.597,28.856,29.416,5986987,0
1998-11-11,29.212,29.212,28.552,29.11,5906821,0
1998-11-12,28.904,28.935,28.628,28.779,3752685,0
1998-11-13,28.881,28.904,28.269,28.45,5024180,0
1998-11-16,28.599,28.729,27.987,28.552,6890720,0
1998-11-17,28.652,29.344,28.577,28.628,6552861,0
1998-11-18,28.677,28.959,28.393,28.935,5890391,0
1998-11-19,28.959,29.491,28.904,29.11,6924798,0
1998-11-20,29.344,29.72,29.212,29.699,8781521,0
1998-11-23,29.801,30.769,29.72,30.769,8776619,0
1998-11-24,30.591,30.717,29.849,29.976,6611701,0
1998-11-25,29.955,30.231,29.72,29.902,4520584,0
1998-11-27,29.72,29.72,29.186,29.239,3040936,0
1998-11-30,28.959,29.061,28.45,28.577,6875759,0
1998-12-01,28.473,28.754,28.192,28.497,7115541,0
1998-12-02,28.293,28.45,27.94,28.372,6019599,0
1998-12-03,27.964,28.244,27.783,27.783,6722771,0
1998-12-04,28.09,28.473,27.885,28.143,5629526,0
1998-12-07,28.143,28.166,27.633,27.987,5224490,0
1998-12-08,27.531,27.987,27.351,27.987,6770085,0
1998-12-09,27.581,27.581,26.765,27.377,11206085,0
1998-12-10,27.069,27.276,26.639,26.943,9423641,0
1998-12-11,25.698,26.205,25.263,25.646,25485720,0
1998-12-14,25.546,26.182,25.414,25.873,15925014,0
1998-12-15,26.254,26.896,26.055,26.896,10858426,0
1998-12-16,27.123,27.25,26.333,26.459,9339300,0
1998-12-17,26.561,26.866,26.283,26.41,6277772,0
1998-12-18,26.41,26.765,26.385,26.739,11500788,0
1998-12-21,26.765,27.351,26.739,26.817,8846986,0
1998-12-22,26.611,27.814,26.511,27.508,8684927,0
1998-12-23,27.682,28.677,27.581,28.524,8564295,0
1998-12-24,28.497,28.599,28.324,28.324,2504976,0
1998-12-28,28.497,28.524,27.633,28.09,3956185,0
1998-12-29,28.117,28.497,27.964,28.269,5174472,0
1998-12-30,28.324,28.425,27.656,27.656,5423324,0
1998-12-31,27.656,27.656,26.943,27.326,6653876,0
1999-01-04,27.224,28.09,26.967,27.406,9032833,0
1999-01-05,27.224,28.09,27.224,27.964,8264446,0
1999-01-06,28.143,28.704,27.735,28.652,12219408,0
1999-01-07,28.192,28.552,27.837,28.324,7402892,0
1999-01-08,28.221,28.293,27.25,27.735,10987138,0
1999-01-11,27.171,27.377,26.611,26.943,12371416,0
1999-01-12,26.664,27.15,26.611,26.692,10267545,0
1999-01-13,26.356,26.739,25.952,26.588,10496301,0
1999-01-14,26.511,26.537,25.593,25.901,12492286,0
1999-01-15,26.205,26.511,25.925,26.434,11896014,0
1999-01-19,26.511,26.537,25.593,26.152,10092978,0
1999-01-20,26.128,26.182,25.698,25.873,9076227,0
1999-01-21,25.773,25.773,24.855,25.108,15600646,0
1999-01-22,25.06,25.06,24.292,24.831,19144197,0
1999-01-25,24.831,25.698,24.497,25.672,12541567,0
1999-01-26,25.083,25.8,24.497,25.515,13684830,0
1999-01-27,25.593,26.41,25.108,26.079,11779551,0
1999-01-28,26.079,26.794,25.925,26.561,12663912,0
1999-01-29,26.664,26.866,26.308,26.639,10107443,0
1999-02-01,26.639,26.84,26.103,26.103,9643810,0
1999-02-02,26.055,26.611,25.773,26.611,10477908,0
1999-02-03,26.511,26.866,26.152,26.308,10419553,0
1999-02-04,26,26.182,25.546,25.925,10180263,0
1999-02-05,25.952,26.079,25.209,25.314,7408527,0
1999-02-08,25.467,25.546,25.006,25.083,7336447,0
1999-02-09,25.083,25.851,25.006,25.263,10108180,0
1999-02-10,25.467,25.952,25.288,25.952,7325906,0
1999-02-11,25.851,26.459,25.646,26.254,7191056,0
1999-02-12,26.205,26.485,25.571,26.055,6194900,0
1999-02-16,26.308,26.511,26.128,26.459,7138099,0
1999-02-17,26.283,26.611,25.901,26.23,7702497,0
1999-02-18,26.205,26.639,26.079,26.356,6523686,0
1999-02-19,26.308,26.866,26.128,26.817,12165709,0
1999-02-22,26.511,26.664,26.254,26.283,12245147,0
1999-02-23,26.128,26.254,25.314,25.593,13031184,0
1999-02-24,25.672,26.385,25.593,25.617,10771629,0
1999-02-25,25.672,26.308,25.515,26.205,10109651,0
1999-02-26,26.459,26.459,25.571,26.055,10254553,0
1999-03-01,25.8,26.079,25.546,25.977,6653876,0
1999-03-02,25.873,25.901,24.981,25.34,11784211,0
1999-03-03,25.288,25.34,24.803,25.137,7527443,0
1999-03-04,25.389,25.823,25.137,25.672,10156967,0
1999-03-05,25.952,26.23,25.719,26.079,10474479,0
1999-03-08,26,26.103,25.719,26.103,7362682,0
1999-03-09,25.977,26.152,25.617,25.698,8342658,0
1999-03-10,25.719,25.851,25.364,25.646,7372247,0
1999-03-11,26.055,27.171,26,27.069,21179418,0
1999-03-12,27.479,28.524,27.351,28.324,19843692,0
1999-03-15,28.269,28.324,27.837,28.016,10624528,0
1999-03-16,27.885,28.348,27.783,28.016,8022210,0
1999-03-17,28.117,28.117,27.171,27.25,8519185,0
1999-03-18,27.276,27.964,27.25,27.837,10227338,0
1999-03-19,27.987,28.09,27.531,27.531,10591668,0
1999-03-22,27.554,27.885,27.429,27.608,7050085,0
1999-03-23,27.023,27.123,26.434,26.866,15625415,0
1999-03-24,26.896,26.997,26.385,26.664,7558823,0
1999-03-25,26.561,26.997,26.485,26.866,6770823,0
1999-03-26,26.537,26.639,26.026,26.639,8635640,0
1999-03-29,26.692,27.682,26.356,26.434,9730849,0
1999-03-30,25.491,25.873,25.036,25.8,26235221,0
1999-03-31,25.719,25.747,24.803,25.036,16053486,0
1999-04-01,25.036,25.161,24.497,24.855,11790095,0
1999-04-05,24.935,24.957,24.524,24.677,10179526,0
1999-04-06,24.599,24.778,24.321,24.394,13385223,0
1999-04-07,24.321,24.346,23.503,24.041,18700184,0
1999-04-08,24.19,24.981,24.041,24.831,15958848,0
1999-04-09,24.778,25.06,24.394,24.778,10385227,0
1999-04-12,24.599,25.288,24.394,25.239,11747925,0
1999-04-13,26.23,26.41,25.698,25.823,13788543,0
1999-04-14,25.823,26,25.491,25.873,9812742,0
1999-04-15,25.977,26.308,25.873,26.205,10754221,0
1999-04-16,26.205,26.817,25.901,26.794,11247517,0
1999-04-19,26.896,27.351,26.128,26.485,15299573,0
1999-04-20,26.561,26.713,25.952,26.611,8235274,0
1999-04-21,26.794,27.783,26.713,27.554,16165295,0
1999-04-22,27.682,27.682,27.023,27.123,11325237,0
1999-04-23,26.92,27.633,26.92,27.123,6711737,0
1999-04-26,26.943,27.479,26.639,27.377,5667036,0
1999-04-27,27.711,28.324,27.453,28.324,12086029,0
1999-04-28,27.885,28.166,27.633,27.711,7093964,0
1999-04-29,27.735,27.987,27.479,27.656,6952991,0
1999-04-30,27.531,28.066,27.276,27.759,8640543,0
1999-05-03,27.429,28.221,27.429,28.143,6942451,0
1999-05-04,28.143,28.143,27.581,28.016,6406733,0
1999-05-05,27.94,28.856,27.783,28.754,13171429,0
1999-05-06,28.552,28.904,27.94,28.192,10155746,0
1999-05-07,28.166,28.166,27.554,27.633,6811036,0
1999-05-10,27.479,27.814,27.123,27.351,7677248,0
1999-05-11,27.531,27.531,26.765,27.303,6792643,0
1999-05-12,27.098,27.276,26.41,27.098,6669320,0
1999-05-13,27.069,27.069,26.692,26.817,8164410,0
1999-05-14,26.23,26.866,26.23,26.611,7065771,0
1999-05-17,26.611,27.429,26.561,27.377,7733144,0
1999-05-18,27.735,28.166,27.656,28.04,13121167,0
1999-05-19,28.04,28.04,27.531,27.913,6881151,0
1999-05-20,27.711,27.913,27.554,27.711,5053846,0
1999-05-21,27.608,28.244,27.581,27.735,7727262,0
1999-05-24,27.783,27.913,27.123,27.25,6924798,0
1999-05-25,27.25,28.066,27.201,27.326,10846163,0
1999-05-26,27.429,28.221,27.351,27.94,10679686,0
1999-05-27,27.885,28.016,27.479,27.783,7934927,0
1999-05-28,27.735,28.324,27.735,27.94,6812503,0
1999-06-01,27.837,28.324,27.608,28.192,8489766,0
1999-06-02,27.913,28.09,27.783,27.987,4570602,0
1999-06-03,27.94,28.117,27.862,28.066,5666785,0
1999-06-04,27.913,28.497,27.913,28.45,7910898,0
1999-06-07,28.166,28.324,27.581,27.633,5639083,0
1999-06-08,27.633,27.913,27.25,27.633,7106717,0
1999-06-09,27.406,27.531,27.171,27.326,5227187,0
1999-06-10,27.046,27.098,26.664,26.967,5768290,0
1999-06-11,26.866,27.023,26.103,26.283,7240098,0
1999-06-14,26.182,26.739,26.026,26.434,6895618,0
1999-06-15,26.128,26.205,25.773,26,9412120,0
1999-06-16,25.8,26.434,25.698,26.055,9533483,0
1999-06-17,26.055,26.561,26.026,26.333,9513383,0
1999-06-18,26.182,26.283,25.747,25.873,16471763,0
1999-06-21,25.8,25.823,25.036,25.108,14773908,0
1999-06-22,25.108,26.41,25.006,25.546,18294901,0
1999-06-23,25.851,25.901,25.137,25.187,12903201,0
1999-06-24,25.209,25.672,24.981,25.546,13232966,0
1999-06-25,25.747,25.823,25.036,25.239,8397330,0
1999-06-28,25.137,25.239,24.752,24.905,10291816,0
1999-06-29,24.831,24.957,24.626,24.957,10815518,0
1999-06-30,24.879,25.546,24.778,25.288,18905886,0
1999-07-01,25.546,26.561,25.34,26.459,18294901,0
1999-07-02,26.511,26.713,26.182,26.434,10311676,0
1999-07-06,26.308,26.308,25.773,25.952,7581628,0
1999-07-07,25.593,25.925,25.491,25.698,7964836,0
1999-07-08,25.593,26.182,25.444,25.747,6350099,0
1999-07-09,26.055,26.333,25.823,25.952,6629848,0
1999-07-12,26.103,26.103,25.491,25.719,5882302,0
1999-07-13,25.617,25.646,25.288,25.467,6943919,0
1999-07-14,25.239,25.364,25.108,25.239,6515594,0
1999-07-15,25.546,26.205,25.546,26.103,11460577,0
1999-07-16,26.128,26.511,25.977,26.511,8932552,0
1999-07-19,26.459,26.485,25.593,25.773,7736089,0
1999-07-20,25.593,26.055,25.515,25.672,6799508,0
1999-07-21,25.698,26.152,25.515,25.546,8902647,0
1999-07-22,25.952,25.977,25.314,25.747,7585546,0
1999-07-23,25.646,25.672,25.108,25.389,7248921,0
1999-07-26,25.161,25.952,25.108,25.719,6739682,0
1999-07-27,25.719,25.773,25.34,25.491,6927737,0
1999-07-28,25.239,25.389,24.935,25.036,7358762,0
1999-07-29,24.957,25.239,24.778,25.083,8243605,0
1999-07-30,25.161,25.161,24.575,24.7,6971378,0
1999-08-02,24.524,24.957,24.472,24.497,6327542,0
1999-08-03,24.524,24.935,24.524,24.803,6729388,0
1999-08-04,24.778,25.239,24.524,24.524,7515430,0
1999-08-05,24.599,25.137,24.37,24.831,8697187,0
1999-08-06,24.626,24.981,23.86,24.167,9369706,0
1999-08-09,24.167,24.575,24.087,24.37,5900686,0
1999-08-10,24.321,24.626,24.27,24.394,5961983,0
1999-08-11,24.37,24.472,23.86,24.244,7677978,0
1999-08-12,24.292,24.803,24.244,24.524,6872328,0
1999-08-13,24.626,24.752,24.19,24.394,5947516,0
1999-08-16,24.292,24.346,23.961,24.218,5205362,0
1999-08-17,24.27,24.575,24.116,24.524,4602475,0
1999-08-18,24.244,24.321,23.835,23.86,6995649,0
1999-08-19,23.683,23.914,23.53,23.683,11187695,0
1999-08-20,23.914,24.087,23.478,23.987,9081130,0
1999-08-23,23.961,24.394,23.784,23.987,8921519,0
1999-08-24,23.835,24.321,23.835,24.167,7927325,0
1999-08-25,24.244,25.187,24.19,25.006,12941939,0
1999-08-26,25.036,25.467,24.981,25.108,8458623,0
1999-08-27,25.108,25.314,24.879,25.314,6454785,0
1999-08-30,25.389,25.444,24.626,24.831,5525325,0
1999-08-31,24.752,24.981,24.37,24.394,7577947,0
1999-09-01,24.394,24.677,24.142,24.472,6119384,0
1999-09-02,24.292,24.37,23.94,24.27,5228410,0
1999-09-03,23.555,23.683,23.097,23.403,19166756,0
1999-09-07,23.453,23.453,21.922,22.281,25669602,0
1999-09-08,22.434,22.792,22.251,22.536,20602518,0
1999-09-09,22.61,22.84,22.231,22.434,10531603,0
1999-09-10,22.559,22.559,22.281,22.484,7996956,0
1999-09-13,22.637,22.738,22.355,22.588,6133604,0
1999-09-14,22.281,22.434,22.18,22.331,7974398,0
1999-09-15,22.536,22.663,22.049,22.049,8877637,0
1999-09-16,22.151,22.307,21.874,22.049,7988128,0
1999-09-17,22.307,22.331,21.845,22.024,13449948,0
1999-09-20,22.18,22.383,22.024,22.127,8797954,0
1999-09-21,22.024,22.281,21.797,21.922,9434679,0
1999-09-22,21.898,21.898,21.336,21.388,14615277,0
1999-09-23,21.569,21.694,20.722,20.778,15508706,0
1999-09-24,20.88,21.209,20.778,20.853,12965970,0
1999-09-27,21.006,21.235,20.753,20.8,11331128,0
1999-09-28,20.778,20.927,20.213,20.699,16838794,0
1999-09-29,20.699,20.699,19.885,19.938,14927880,0
1999-09-30,20.085,20.166,19.553,19.679,20602518,0
1999-10-01,19.679,20.064,19.475,20.011,14493425,0
1999-10-04,20.292,20.316,19.398,19.398,16111596,0
1999-10-05,19.679,19.679,19.296,19.553,16834874,0
1999-10-06,19.679,21.183,19.601,21.183,19977069,0
1999-10-07,21.31,21.569,21.131,21.209,14272520,0
1999-10-08,21.235,22,21.235,21.64,12689901,0
1999-10-11,21.821,21.821,21.235,21.365,6910082,0
1999-10-12,21.209,21.209,20.447,20.621,11508391,0
1999-10-13,20.42,20.651,20.189,20.267,10827775,0
1999-10-14,20.316,20.981,20.292,20.621,11214913,0
1999-10-15,20.292,20.8,20.242,20.369,11073201,0
1999-10-18,20.393,20.8,20.292,20.8,9667601,0
1999-10-19,21.183,21.569,21.006,21.539,14558889,0
1999-10-20,21.72,21.874,21.437,21.515,10737305,0
1999-10-21,21.466,22.205,21.365,22.151,14668970,0
1999-10-22,22.355,22.816,22.251,22.536,17982303,0
1999-10-25,22.588,23.07,22.434,22.966,10568378,0
1999-10-26,22.966,23.248,22.637,22.637,11376973,0
1999-10-27,22.764,23.327,22.637,23.223,8805308,0
1999-10-28,23.607,23.987,23.478,23.987,13474712,0
1999-10-29,24.064,24.218,23.756,24.064,10003984,0
1999-11-01,23.756,24.218,23.607,24.064,10332027,0
1999-11-02,23.914,24.041,23.375,23.555,7920706,0
1999-11-03,23.327,23.555,22.865,23.201,9717856,0
1999-11-04,23.453,23.453,22.865,23.122,9251285,0
1999-11-05,23.63,23.835,23.503,23.71,10070670,0
1999-11-08,23.63,24.041,23.53,23.987,6712470,0
1999-11-09,23.987,23.987,23.35,23.53,5474325,0
1999-11-10,23.272,23.756,23.248,23.607,6318225,0
1999-11-11,23.58,23.63,23.045,23.145,5942125,0
1999-11-12,23.248,23.453,23.07,23.453,5932809,0
1999-11-15,23.453,23.784,23.453,23.756,6794853,0
1999-11-17,23.94,24.472,23.86,24.448,9694073,0
1999-11-18,24.472,24.803,24.167,24.652,8097722,0
1999-11-19,24.677,24.752,24.346,24.677,9197589,0
1999-11-22,25.083,26.943,25.083,26.664,30675145,0
1999-11-23,26.92,27.303,26.84,27.201,23621628,0
1999-11-24,27.098,27.913,26.997,27.711,14290909,0
1999-11-26,27.377,27.682,27.15,27.15,4058181,0
1999-11-29,26.866,27.406,26.817,27.351,10445054,0
1999-11-30,27.171,27.711,27.123,27.453,9264278,0
1999-12-01,27.201,28.143,27.201,27.814,13316330,0
1999-12-02,27.326,27.711,27.326,27.508,5836698,0
1999-12-03,27.837,28.143,27.656,27.862,9405996,0
1999-12-06,27.814,27.814,25.546,26.352,32525007,0
1999-12-07,25.491,25.593,23.961,24.064,44313879,0
1999-12-08,24.524,24.831,24.218,24.472,24547667,0
1999-12-09,24.879,25.364,24.497,25.34,16829478,0
1999-12-10,25.491,25.851,25.34,25.8,14379176,0
1999-12-13,25.698,25.698,25.036,25.288,6852225,0
1999-12-14,25.108,25.263,24.905,24.981,8730528,0
1999-12-15,24.879,24.957,24.218,24.422,11109242,0
1999-12-16,24.626,24.626,23.607,23.86,13004463,0
1999-12-17,23.453,24.422,23.403,24.37,19657845,0
1999-12-20,24.37,24.626,23.86,24.292,9299092,0
1999-12-21,24.346,24.472,23.71,23.835,7784385,0
1999-12-22,24.575,24.778,23.86,23.86,11107771,0
1999-12-23,24.27,24.575,23.987,24.167,8275237,0
1999-12-27,24.167,24.448,23.884,24.27,7580645,0
1999-12-28,24.218,24.321,23.94,24.116,5809481,0
1999-12-29,24.422,24.422,23.914,24.041,4492142,0
1999-12-30,24.142,24.244,23.835,23.835,4872167,0
1999-12-31,24.015,24.015,23.683,23.756,3475881,0
2000-01-03,23.375,23.656,22.536,22.996,13492858,0
2000-01-04,22.738,23.171,22.685,23.02,8964421,0
2000-01-05,23.02,23.429,22.865,23.223,11605722,0
2000-01-06,23.272,23.53,23.07,23.248,8745975,0
2000-01-07,23.86,24.778,23.607,24.778,14075396,0
2000-01-10,24.677,24.855,23.961,23.987,10697095,0
2000-01-11,24.855,24.981,24.52,24.803,11533397,0
2000-01-12,24.803,25.209,24.652,25.083,10291816,0
2000-01-13,25.06,25.06,24.652,24.7,7489439,0
2000-01-14,25.263,25.263,24.752,24.905,9219407,0
2000-01-18,25.006,26.511,24.905,26.511,22503375,0
2000-01-19,26.511,26.611,26.128,26.611,15717105,0
2000-01-20,26.639,26.896,26.561,26.87,14160228,0
2000-01-21,27.224,27.279,26.817,27.279,13961630,0
2000-01-24,26.92,27.224,25.925,26.461,13864056,0
2000-01-25,26.103,26.943,25.646,26.87,11926666,0
2000-01-26,26.205,26.713,25.593,25.719,29085410,0
2000-01-27,25.541,25.571,23.835,24.27,21522668,0
2000-01-28,24.244,24.292,23.223,23.223,13342316,0
2000-01-31,23.272,23.961,23.07,23.429,13169465,0
2000-02-01,23.555,23.812,22.966,23.707,9957640,0
2000-02-02,23.478,23.607,22.865,22.996,8784956,0
2000-02-03,23.045,23.145,22.457,22.536,11605236,0
2000-02-04,22.536,23.555,22.457,22.942,14101143,0
2000-02-07,22.865,23.499,22.663,23.201,9493767,0
2000-02-08,23.429,23.607,23.145,23.327,10128041,0
2000-02-09,23.248,23.555,23.145,23.248,9749974,0
2000-02-10,23.35,23.403,22.942,23.122,9852700,0
2000-02-11,22.738,22.816,22.383,22.663,9431243,0
2000-02-14,22.457,22.536,21.947,22.075,8755046,0
2000-02-15,21.771,22.738,21.72,22.713,9631556,0
2000-02-16,22.457,22.61,21.72,21.845,8427245,0
2000-02-17,21.821,21.845,20.88,21.336,14295806,0
2000-02-18,21.006,21.336,20.699,20.955,14030775,0
2000-02-22,20.722,21.462,20.596,21.108,12926501,0
2000-02-23,20.955,20.981,20.393,20.904,13512467,0
2000-02-24,20.55,20.596,19.705,20.316,18950023,0
2000-02-25,20.292,20.675,19.601,19.858,13372231,0
2000-02-28,19.601,20.267,19.398,20.112,13235664,0
2000-02-29,19.627,19.907,19.423,19.831,12687453,0
2000-03-01,20.064,20.955,20.064,20.8,19147140,0
2000-03-02,20.88,21.131,20.14,20.238,13937114,0
2000-03-03,20.442,20.55,20.011,20.442,11053340,0
2000-03-06,20.064,20.189,19.705,19.986,9646999,0
2000-03-07,19.732,19.986,18.277,19.219,28735298,0
2000-03-08,19.012,19.601,18.714,19.374,17705008,0
2000-03-09,19.398,19.398,18.714,19.069,15194386,0
2000-03-10,18.786,19.012,17.97,18.558,17248239,0
2000-03-13,17.641,18.072,17.586,17.843,19185145,0
2000-03-14,18.072,18.072,17.49,17.665,13684830,0
2000-03-15,17.819,19.5,17.743,19.398,27151450,0
2000-03-16,20.112,20.344,19.806,20.292,21595233,0
2000-03-17,20.14,20.369,19.885,20.035,17820485,0
2000-03-20,19.986,19.986,19.601,19.806,8291655,0
2000-03-21,19.326,20.267,19.326,20.166,10523755,0
2000-03-22,19.986,19.986,18.841,19.196,14571638,0
2000-03-23,19.169,19.732,18.943,19.169,12677637,0
2000-03-24,19.069,19.245,18.915,19.169,10756428,0
2000-03-27,19.095,19.219,18.454,18.454,12925758,0
2000-03-28,18.66,18.968,18.304,18.304,16770630,0
2000-03-29,18.509,19.196,18.481,19.119,19981480,0
2000-03-30,19.219,20.369,19.219,19.806,23051347,0
2000-03-31,19.858,19.858,19.144,19.144,10869453,0
2000-04-03,19.349,20.369,19.272,20.112,17396082,0
2000-04-04,20.189,21.365,19.655,21.365,33584419,0
2000-04-05,20.496,20.778,19.326,19.423,24843840,0
2000-04-06,19.529,19.553,18.253,18.66,25355525,0
2000-04-07,18.66,18.943,18.253,18.841,15178694,0
2000-04-10,18.968,19.245,18.304,18.354,15819589,0
2000-04-11,18.943,19.475,18.636,19.245,14840105,0
2000-04-12,19.579,20.369,19.452,19.782,19111589,0
2000-04-13,19.374,19.831,19.219,19.272,10910402,0
2000-04-14,18.865,19.398,18.786,19.169,11637111,0
2000-04-17,19.069,19.831,18.865,19.782,13136612,0
2000-04-18,19.705,20.035,18.915,19.831,15938499,0
2000-04-19,19.831,20.267,19.553,20.064,12357682,0
2000-04-20,19.782,20.166,19.579,20.166,10161380,0
2000-04-24,20.166,20.571,19.986,20.238,11508144,0
2000-04-25,20.112,20.596,19.655,20.596,10687533,0
2000-04-26,19.986,20.442,19.938,20.166,11701589,0
2000-04-27,19.782,20.035,19.349,19.679,11063637,0
2000-04-28,19.627,19.732,19.069,19.272,9284627,0
2000-05-01,19.012,19.169,18.865,18.865,9515096,0
2000-05-02,18.99,19.398,18.74,18.865,11296064,0
2000-05-03,18.81,19.907,18.81,19.782,17661609,0
2000-05-04,19.885,20.064,19.296,19.782,8389731,0
2000-05-05,19.398,19.579,19.069,19.196,7367586,0
2000-05-08,19.452,19.782,19.423,19.782,7380337,0
2000-05-09,20.393,20.904,20.369,20.596,27446896,0
2000-05-10,20.621,21.618,20.596,21.539,25821119,0
2000-05-11,21.947,21.947,21.618,21.845,19528882,0
2000-05-12,21.618,21.618,21.006,21.31,9204457,0
2000-05-15,21.209,21.515,20.8,21.108,9888009,0
2000-05-16,20.699,20.699,19.831,19.959,20209988,0
2000-05-17,19.831,20.064,19.579,19.679,10362919,0
2000-05-18,19.679,20.344,19.655,20.166,9940724,0
2000-05-19,20.011,20.52,20.011,20.42,12333898,0
2000-05-22,20.42,20.675,20.166,20.675,11922493,0
2000-05-23,20.393,20.47,20.267,20.393,8845519,0
2000-05-24,20.496,21.64,20.47,21.492,13230518,0
2000-05-25,21.437,21.593,21.209,21.492,9486408,0
2000-05-26,21.72,22.434,21.72,22.251,15176982,0
2000-05-30,22.408,22.434,21.64,21.977,9142178,0
2000-05-31,21.845,21.977,21.515,21.771,6793380,0
2000-06-01,21.694,22.278,21.64,21.72,7357286,0
2000-06-02,21.72,21.72,21.258,21.437,7756928,0
2000-06-05,21.336,21.569,21.108,21.209,5942125,0
2000-06-06,20.849,21.183,20.825,21.131,8108510,0
2000-06-07,21.209,21.72,21.159,21.618,8419645,0
2000-06-08,21.258,21.618,21.159,21.539,9549176,0
2000-06-09,21.539,21.771,21.258,21.336,6091927,0
2000-06-12,21.336,21.797,21.31,21.462,5055558,0
2000-06-13,21.618,22.024,21.539,21.771,6901258,0
2000-06-14,21.845,22.075,21.365,21.618,12466051,0
2000-06-15,21.977,22.89,21.947,22.792,25350626,0
2000-06-16,22.89,22.918,22.481,22.637,17574573,0
2000-06-19,22.024,22.383,22.024,22.205,8575575,0
2000-06-20,21.744,21.871,21.492,21.593,8522616,0
2000-06-21,22,22.151,21.618,21.821,10764515,0
2000-06-22,21.72,23.045,21.618,22.89,14302684,0
2000-06-23,22.84,23.784,22.685,23.607,18816639,0
2000-06-26,23.63,24.167,23.453,24.064,12137020,0
2000-06-27,23.961,24.015,23.453,23.607,12792138,0
2000-06-28,23.86,24.831,23.812,24.497,23284508,0
2000-06-29,24.422,24.55,23.961,24.087,15623935,0
2000-06-30,23.707,23.987,22.942,23.429,23444367,0
2000-07-03,23.707,23.86,23.58,23.734,9453066,0
2000-07-05,24.113,24.142,23.756,23.961,8532918,0
2000-07-06,23.784,24.041,23.58,24.041,6180685,0
2000-07-07,23.94,24.167,23.812,23.961,6184602,0
2000-07-10,23.911,23.94,23.35,23.478,7908448,0
2000-07-11,23.201,23.453,22.764,22.918,9981422,0
2000-07-12,22.559,23.045,22.536,22.89,8779317,0
2000-07-13,23.045,23.707,23.02,23.63,10366840,0
2000-07-14,23.607,23.835,23.248,23.499,5703566,0
2000-07-17,23.478,23.499,23.07,23.375,8586854,0
2000-07-18,23.375,23.961,23.093,23.734,9321406,0
2000-07-19,24.041,24.725,23.961,24.677,20158495,0
2000-07-20,24.677,24.752,24.422,24.677,11313471,0
2000-07-21,24.7,24.981,24.626,24.831,9980931,0
2000-07-24,24.472,24.472,24.087,24.167,8351728,0
2000-07-25,24.142,24.19,23.987,24.167,5720970,0
2000-07-26,24.218,24.472,23.911,23.987,12459681,0
2000-07-27,24.394,24.957,24.346,24.652,11188432,0
2000-07-28,24.599,25.698,24.497,25.571,16708359,0
2000-07-31,25.314,25.444,24.981,25.006,9839713,0
2000-08-01,25.209,26.103,25.006,25.698,11427970,0
2000-08-02,25.698,25.719,25.389,25.672,8169070,0
2000-08-03,25.314,26,25.314,25.698,8165639,0
2000-08-04,25.541,25.541,24.931,25.335,7368072,0
2000-08-07,25.108,25.187,24.931,25.036,5229150,0
2000-08-08,25.444,25.444,24.677,24.855,7532589,0
2000-08-09,24.599,24.652,24.346,24.394,8726110,0
2000-08-10,24.626,25.187,24.497,24.879,7628943,0
2000-08-11,24.905,25.593,24.879,25.389,7561769,0
2000-08-14,25.389,25.8,25.389,25.719,6539616,0
2000-08-15,25.414,25.515,25.134,25.288,5398804,0
2000-08-16,25.036,25.036,24.27,24.752,14385058,0
2000-08-17,24.55,24.725,24.292,24.346,7161394,0
2000-08-18,24.27,24.599,24.27,24.599,6476124,0
2000-08-21,24.37,24.448,24.113,24.394,7040766,0
2000-08-22,24.394,24.448,23.656,23.656,5204379,0
2000-08-23,24.041,24.142,23.63,23.987,8595435,0
2000-08-24,23.784,24.064,23.607,23.63,5675860,0
2000-08-25,23.403,23.429,22.434,22.84,17043763,0
2000-08-28,23.35,23.555,23.122,23.248,15481734,0
2000-08-29,23.145,23.201,22.865,22.966,7285204,0
2000-08-30,22.637,22.84,21.947,22.127,11523341,0
2000-08-31,22.103,22.103,21.006,21.462,19768666,0
2000-09-01,22.024,22.231,21.771,22.127,12332919,0
2000-09-05,22.024,23.272,21.821,22.966,13760097,0
2000-09-06,22.383,22.408,22.049,22.151,12089457,0
2000-09-07,22.18,22.251,21.72,22.024,9155419,0
2000-09-08,22.127,22.509,21.947,22.251,6449640,0
2000-09-11,22.127,22.307,21.336,21.618,9622483,0
2000-09-12,21.515,21.977,21.286,21.821,10116760,0
2000-09-13,21.821,21.898,21.235,21.412,8568955,0
2000-09-14,21.131,21.159,20.369,20.8,13708614,0
2000-09-15,20.8,21.258,20.596,20.722,15178450,0
2000-09-18,20.8,21.821,20.699,21.667,10752260,0
2000-09-19,21.744,21.821,21.235,21.569,9361121,0
2000-09-20,21.462,21.492,20.166,20.496,18015645,0
2000-09-21,20.292,20.722,20.064,20.213,12566821,0
2000-09-22,20.8,21.593,20.753,21.569,20048168,0
2000-09-25,21.462,22.127,21.462,21.845,9918167,0
2000-09-26,21.871,22.481,21.72,22.408,12595504,0
2000-09-27,22.408,22.792,22.024,22.685,12777181,0
2000-09-28,22.231,22.685,22.075,22.61,10249158,0
2000-09-29,22.663,23.093,22.434,22.481,14666527,0
2000-10-02,22.637,23.248,22.536,23.248,11676581,0
2000-10-03,23.298,23.403,22.89,22.966,9048521,0
2000-10-04,23.07,23.35,22.84,23.35,10162121,0
2000-10-05,23.375,24.218,23.375,24.113,13001276,0
2000-10-06,24.041,24.142,23.555,23.835,11801867,0
2000-10-09,23.734,23.987,23.58,23.58,5002114,0
2000-10-10,23.58,24.19,23.272,23.734,7699798,0
2000-10-11,23.835,24.292,23.555,23.884,9692114,0
2000-10-12,23.884,23.961,22.996,23.35,10493595,0
2000-10-13,23.145,23.53,22.996,23.327,8972761,0
2000-10-16,23.272,24.167,23.248,23.911,8658202,0
2000-10-17,23.555,24.041,23.248,23.63,7447754,0
2000-10-18,23.555,24.015,23.171,23.734,9010765,0
2000-10-19,23.045,23.429,22.89,23.298,7119465,0
2000-10-20,22.637,22.738,21.922,22.355,17976167,0
2000-10-23,22.383,22.816,21.977,22.559,8688846,0
2000-10-24,22.434,22.918,22.205,22.89,7776053,0
2000-10-25,22.816,23.835,22.685,23.63,11469401,0
2000-10-26,23.171,24.19,23.02,23.94,11470876,0
2000-10-27,23.499,24.19,23.499,24.041,9271881,0
2000-10-30,24.015,24.677,24.015,24.422,12909334,0
2000-10-31,24.318,24.855,23.94,24.626,12057343,0
2000-11-01,24.803,25.06,24.599,24.831,10167514,0
2000-11-02,24.855,25.06,24.497,24.778,11171761,0
2000-11-03,24.677,24.677,24.113,24.19,7445060,0
2000-11-06,24.113,24.879,23.987,24.677,6826231,0
2000-11-07,24.497,24.831,24.394,24.497,5203894,0
2000-11-08,24.394,24.725,24.087,24.55,6194168,0
2000-11-09,24.448,25.571,24.422,25.414,14543194,0
2000-11-10,25.617,25.719,25.239,25.239,12657779,0
2000-11-13,25.006,25.134,24.626,24.905,10033405,0
2000-11-14,24.7,25.006,24.318,24.7,9102707,0
2000-11-15,24.752,25.083,24.575,25.006,9206907,0
2000-11-16,24.981,25.414,24.905,25.263,9330967,0
2000-11-17,25.467,25.617,24.931,25.06,14835200,0
2000-11-20,23.961,24.015,22.816,23.07,23684885,0
2000-11-21,23.07,23.453,22.536,22.536,17168072,0
2000-11-22,23.86,24.599,23.756,24.292,16434248,0
2000-11-24,24.041,24.27,23.911,24.064,4790522,0
2000-11-27,23.884,24.497,23.683,24.292,7951349,0
2000-11-28,24.575,24.778,24.422,24.652,7144228,0
2000-11-29,24.37,25.491,24.37,25.335,11889642,0
2000-11-30,25.444,25.541,25.06,25.541,15722745,0
2000-12-01,25.314,25.444,25.006,25.364,10054487,0
2000-12-04,25.288,25.851,25.239,25.593,10516891,0
2000-12-05,25.414,25.617,24.752,25.06,11364718,0
2000-12-06,24.905,25.209,24.626,24.831,9515096,0
2000-12-07,24.7,25.719,24.7,25.444,9689171,0
2000-12-08,24.879,25.288,24.725,24.831,10176336,0
2000-12-11,24.472,24.55,23.734,23.784,14205831,0
2000-12-12,23.53,23.94,23.499,23.656,9822791,0
2000-12-13,23.555,23.784,23.35,23.58,9090448,0
2000-12-14,22.84,23.429,22.738,23.248,12322380,0
2000-12-15,22.434,23.122,21.821,21.821,33761681,0
2000-12-18,22.024,22.663,21.871,22.383,12635468,0
2000-12-19,22.307,23.63,22.307,23.145,14334059,0
2000-12-20,22.738,23.656,22.663,22.942,16361433,0
2000-12-21,22.942,24.318,22.89,24.218,14633177,0
2000-12-22,23.987,24.064,23.453,24.015,9176502,0
2000-12-26,23.911,24.472,23.911,24.472,6957654,0
2000-12-27,24.472,25.036,24.472,24.7,9460424,0
2000-12-28,25.263,25.263,24.7,24.905,6768370,0
2000-12-29,24.855,24.931,24.55,24.855,6100264,0
2001-01-02,24.599,25.263,24.575,24.803,13005935,0
2001-01-03,24.831,25.364,24.087,24.167,15292951,0
2001-01-04,23.884,24.015,23.145,23.478,18114455,0
2001-01-05,23.499,23.961,23.453,23.53,9758557,0
2001-01-08,23.607,24.346,23.58,23.911,11688105,0
2001-01-09,23.756,24.448,23.499,24.218,10451181,0
2001-01-10,23.812,24.167,23.607,24.113,9764198,0
2001-01-11,23.961,24.015,23.298,23.403,8475786,0
2001-01-12,23.429,23.429,22.942,23.093,8849435,0
2001-01-16,23.272,23.375,22.918,23.248,8784219,0
2001-01-17,23.555,23.94,23.272,23.63,9388339,0
2001-01-18,23.375,23.94,23.223,23.298,8608921,0
2001-01-19,23.07,23.298,22.559,22.764,12046309,0
2001-01-22,22.663,22.865,22.509,22.713,8437537,0
2001-01-23,22.865,23.327,22.61,23.201,9454290,0
2001-01-24,23.223,23.683,22.89,23.683,11271546,0
2001-01-25,23.683,24.064,23.58,23.911,9182632,0
2001-01-26,23.987,24.142,23.453,23.63,7849115,0
2001-01-29,23.272,23.53,23.045,23.298,6280223,0
2001-01-30,23.403,23.756,23.35,23.63,6751698,0
2001-01-31,23.248,23.734,23.07,23.656,10559794,0
2001-02-01,23.35,23.453,23.093,23.429,8238949,0
2001-02-02,23.656,23.656,23.327,23.555,7428144,0
2001-02-05,23.53,24.318,23.499,24.142,11258064,0
2001-02-06,23.911,24.37,23.784,24.244,7670378,0
2001-02-07,24.19,24.7,24.167,24.472,11787646,0
2001-02-08,24.37,24.879,24.292,24.725,8157792,0
2001-02-09,24.725,24.855,24.448,24.52,5463043,0
2001-02-12,24.346,24.831,24.27,24.803,8294358,0
2001-02-13,24.448,24.497,24.244,24.448,8165149,0
2001-02-14,24.27,24.422,24.113,24.27,6960590,0
2001-02-15,23.86,24.041,23.248,23.812,14001112,0
2001-02-16,23.911,24.27,23.835,24.218,9360391,0
2001-02-20,24.422,24.879,23.812,23.86,19334698,0
2001-02-21,22.942,22.966,22.075,22.408,23557153,0
2001-02-22,22.408,22.408,20.981,21.618,23218069,0
2001-02-23,21.462,21.539,21.006,21.209,11117824,0
2001-02-26,21.209,21.437,20.981,21.412,11441947,0
2001-02-27,21.412,21.539,21.03,21.209,9026947,0
2001-02-28,21.31,21.667,21.183,21.618,13680414,0
2001-03-01,21.821,21.977,21.365,21.492,11921515,0
2001-03-02,21.64,21.64,21.209,21.437,11174947,0
2001-03-05,20.904,20.927,20.189,20.47,17713097,0
2001-03-06,20.47,20.47,20.14,20.316,11369620,0
2001-03-07,20.344,20.722,20.316,20.571,12658271,0
2001-03-08,20.904,21.006,20.496,20.955,11966134,0
2001-03-09,20.955,21.159,20.8,21.006,9631311,0
2001-03-12,20.647,20.927,20.393,20.442,9694564,0
2001-03-13,19.986,19.986,19.579,19.885,12701666,0
2001-03-14,19.374,19.705,18.865,19.452,17341165,0
2001-03-15,19.452,19.452,18.841,19.423,11575809,0
2001-03-16,19.245,20.292,19.219,19.831,22602428,0
2001-03-19,19.834,20.026,19.593,19.741,9120114,0
2001-03-20,19.741,19.896,19.191,19.346,10838319,0
2001-03-21,19.346,19.579,18.454,18.454,22584530,0
2001-03-22,18.679,18.845,18.147,18.646,18006821,0
2001-03-23,18.151,18.558,17.944,18.558,19213089,0
2001-03-26,18.761,18.801,18.151,18.312,13763779,0
2001-03-27,18.558,19.144,18.177,19.008,16507801,0
2001-03-28,19.008,19.272,18.291,18.743,17400743,0
2001-03-29,18.743,18.743,17.852,18.16,18748486,0
2001-03-30,18.354,18.558,18.111,18.418,12670771,0
2001-04-02,18.518,19.135,18.295,18.701,12779634,0
2001-04-03,18.599,18.639,18.02,18.215,11373050,0
2001-04-04,18.16,18.782,18.017,18.454,10773838,0
2001-04-05,18.865,19.005,18.198,18.477,11312738,0
2001-04-06,18.123,18.498,17.886,18.354,9694073,0
2001-04-09,18.354,18.595,17.907,17.907,9931650,0
2001-04-10,17.909,18.067,17.625,17.802,14583650,0
2001-04-11,17.538,18.253,17.28,18.001,16853994,0
2001-04-12,17.743,18.312,17.396,18.177,12785027,0
2001-04-16,18.177,18.558,18.008,18.521,10158932,0
2001-04-17,18.354,18.639,18.277,18.639,10807182,0
2001-04-18,18.883,19.204,18.644,19.069,18103176,0
2001-04-19,18.782,19.483,18.777,19.374,13284211,0
2001-04-20,19.191,19.272,18.877,19.169,11237957,0
2001-04-23,19.374,19.537,19.182,19.353,8153375,0
2001-04-24,19.353,19.762,19.237,19.329,10440395,0
2001-04-25,19.374,19.741,19.333,19.66,7962632,0
2001-04-26,19.415,19.569,19.127,19.127,10242289,0
2001-04-27,19.374,19.374,18.761,19.169,8660897,0
2001-04-30,19.069,19.069,18.701,18.841,9407462,0
2001-05-01,18.883,19.66,18.815,19.427,10368558,0
2001-05-02,19.537,19.537,19.231,19.402,9402070,0
2001-05-03,19.398,19.398,18.924,19.069,10532339,0
2001-05-04,18.782,19.157,18.688,19.101,10812326,0
2001-05-07,19.106,19.127,18.929,19.098,8597642,0
2001-05-08,18.977,19.047,18.765,18.994,8428712,0
2001-05-09,18.994,18.994,18.518,18.663,12305464,0
2001-05-10,18.743,18.865,18.565,18.604,8921030,0
2001-05-11,18.604,18.721,18.19,18.472,11812898,0
2001-05-14,18.639,18.806,18.498,18.765,9298850,0
2001-05-15,18.765,18.806,18.44,18.721,8503250,0
2001-05-16,18.761,19.746,18.569,19.643,13112097,0
2001-05-17,19.782,19.863,19.435,19.631,11733951,0
2001-05-18,19.679,19.701,19.455,19.618,8095763,0
2001-05-21,19.679,19.718,19.296,19.697,9794106,0
2001-05-22,19.593,19.64,19.393,19.496,7199881,0
2001-05-23,19.496,19.863,19.435,19.863,10438923,0
2001-05-24,19.863,20.129,19.782,20.021,8203641,0
2001-05-25,19.841,20.026,19.533,19.647,4904778,0
2001-05-29,19.679,19.901,19.64,19.716,5555476,0
2001-05-30,19.741,19.841,19.483,19.529,6347895,0
2001-05-31,19.353,19.389,19.149,19.333,8846254,0
2001-06-01,19.353,19.537,19.169,19.5,8533157,0
2001-06-04,19.374,19.415,19.127,19.402,5497857,0
2001-06-05,19.196,19.443,18.959,19.423,8306368,0
2001-06-06,19.272,19.369,18.908,19.069,8681002,0
2001-06-07,19.149,19.245,18.705,18.81,8318141,0
2001-06-08,18.845,18.858,18.62,18.761,5414501,0
2001-06-11,18.565,18.81,18.561,18.735,4260943,0
2001-06-12,18.721,18.815,18.561,18.726,5932567,0
2001-06-13,18.718,18.721,18.518,18.701,6607291,0
2001-06-14,18.502,18.636,18.288,18.363,8226197,0
2001-06-15,17.992,18.431,17.992,18.053,16810599,0
2001-06-18,18.053,18.13,17.729,17.852,7789538,0
2001-06-19,17.852,17.983,17.76,17.843,6670056,0
2001-06-20,17.725,18.045,17.72,17.918,10177077,0
2001-06-21,18.048,18.143,17.764,17.781,12548188,0
2001-06-22,17.802,17.826,17.371,17.477,11291899,0
2001-06-25,17.944,18.028,17.645,17.781,18009028,0
2001-06-26,17.781,18.067,17.551,17.924,24765873,0
2001-06-27,17.988,18.088,17.843,18.02,15512139,0
2001-06-28,18.067,18.521,18.028,18.498,19111589,0
2001-06-29,18.558,18.625,18.295,18.354,16116500,0
2001-07-02,18.269,18.782,18.22,18.599,8954620,0
2001-07-03,18.758,18.758,18.604,18.74,4776299,0
2001-07-05,18.636,18.714,18.363,18.451,6760770,0
2001-07-06,18.553,18.553,18.177,18.19,6159593,0
2001-07-09,18.333,18.633,18.172,18.444,5580239,0
2001-07-10,18.341,18.472,18.13,18.22,11571397,0
2001-07-11,18.22,18.66,18.062,18.561,8868070,0
2001-07-12,18.458,18.558,18.312,18.553,8515014,0
2001-07-13,18.399,18.82,18.399,18.765,7934927,0
2001-07-16,18.801,19.162,18.782,19.162,10300398,0
2001-07-17,19.047,19.25,18.726,19.224,9196118,0
2001-07-18,19.131,19.149,18.604,18.853,10016972,0
2001-07-19,18.883,19.123,18.679,19.047,6176267,0
2001-07-20,18.946,19.078,18.674,18.806,8686638,0
2001-07-23,18.761,18.782,18.045,18.143,12719323,0
2001-07-24,18.166,18.19,17.802,18.028,12197095,0
2001-07-25,17.988,18.368,17.949,18.345,8933534,0
2001-07-26,18.281,18.359,18.111,18.354,8481182,0
2001-07-27,18.354,18.391,18.028,18.269,5789867,0
2001-07-30,18.166,18.269,17.949,18.053,7118237,0
2001-07-31,18.053,18.25,17.865,18.19,10716225,0
2001-08-01,18.232,18.253,17.848,17.979,9716389,0
2001-08-02,17.979,18.127,17.743,17.909,12961313,0
2001-08-03,18.028,18.265,17.988,18.232,14324991,0
2001-08-06,18.232,18.345,18.067,18.194,9312331,0
2001-08-07,18.228,18.304,18.115,18.304,10526205,0
2001-08-08,18.274,18.692,18.172,18.558,16163820,0
2001-08-09,18.486,18.639,18.354,18.604,11936714,0
2001-08-10,18.472,18.755,18.13,18.629,9479302,0
2001-08-13,18.558,18.743,18.498,18.679,6342994,0
2001-08-14,18.721,18.801,18.639,18.777,8248023,0
2001-08-15,18.845,19.455,18.824,19.406,19443068,0
2001-08-16,19.406,19.478,19.135,19.459,11770484,0
2001-08-17,19.459,19.533,19.178,19.389,7825576,0
2001-08-20,19.537,19.797,19.459,19.797,9840693,0
2001-08-21,19.782,19.896,19.601,19.705,10011332,0
2001-08-22,19.705,19.718,19.5,19.679,9703389,0
2001-08-23,19.773,20.23,19.663,20.171,11396587,0
2001-08-24,20.149,20.331,19.907,20.072,10194973,0
2001-08-27,19.986,20.078,19.741,19.786,9795089,0
2001-08-28,19.786,19.786,19.415,19.525,7754716,0
2001-08-29,19.525,19.525,19.296,19.455,6700212,0
2001-08-30,19.618,20.292,19.601,19.901,16081929,0
2001-08-31,19.71,20.018,19.701,19.85,9301544,0
2001-09-04,19.953,20.554,19.766,20.189,17011645,0
2001-09-05,19.903,20.679,19.903,20.576,16915287,0
2001-09-06,20.541,20.541,20.163,20.193,12732314,0
2001-09-07,20.09,20.386,20.047,20.284,13630893,0
2001-09-10,20.289,20.465,20.189,20.374,16824819,0
2001-09-17,20.189,20.475,19.867,20.475,24850218,0
2001-09-18,20.475,20.52,19.964,20.178,13622068,0
2001-09-19,20.28,20.369,19.712,20.189,17672399,0
2001-09-20,19.907,20.153,19.701,19.718,19761065,0
2001-09-21,18.761,19.508,18.454,19.09,27990453,0
2001-09-24,19.095,19.863,19.095,19.59,16669621,0
2001-09-25,19.516,20.09,19.5,19.579,21328976,0
2001-09-26,19.537,19.579,19.073,19.123,14212695,0
2001-09-27,19.162,19.201,18.968,19.149,13588474,0
2001-09-28,19.191,19.272,19.051,19.108,14124432,0
2001-10-01,18.968,19.06,18.701,18.797,15192910,0
2001-10-02,18.865,18.954,18.561,18.831,11525554,0
2001-10-03,18.743,18.761,18.502,18.679,13614465,0
2001-10-04,18.354,18.468,18.281,18.418,14923953,0
2001-10-05,18.354,18.721,18.062,18.558,12856132,0
2001-10-08,18.544,18.963,18.502,18.824,8479466,0
2001-10-09,18.66,18.862,18.549,18.836,7281528,0
2001-10-10,18.824,18.903,18.644,18.824,10141030,0
2001-10-11,18.761,18.968,18.599,18.782,11690801,0
2001-10-12,18.414,18.498,17.949,18.274,20412257,0
2001-10-15,18.028,18.274,17.966,18.151,11358342,0
2001-10-16,18.151,18.274,18.067,18.166,11756261,0
2001-10-17,18.269,18.308,18.048,18.058,12985826,0
2001-10-18,18.088,18.845,18.088,18.81,18538117,0
2001-10-19,19.25,19.938,19.173,19.82,29018969,0
2001-10-22,19.623,19.981,19.475,19.976,14871000,0
2001-10-23,19.976,19.976,19.701,19.933,10875094,0
2001-10-24,19.845,19.981,19.797,19.893,8317400,0
2001-10-25,19.683,20.185,19.679,20.166,9118641,0
2001-10-26,19.986,20.185,19.938,20.043,7848864,0
2001-10-29,19.986,20.047,19.782,19.829,7072392,0
2001-10-30,19.618,19.903,19.402,19.643,9269185,0
2001-10-31,19.643,19.705,19.471,19.529,7826068,0
2001-11-01,19.333,19.855,19.318,19.82,8868564,0
2001-11-02,19.587,19.964,19.537,19.938,6993686,0
2001-11-05,19.701,20.23,19.701,20.108,9464838,0
2001-11-06,20.006,20.331,19.929,20.331,7759870,0
2001-11-07,20.149,20.352,20.031,20.149,6758316,0
2001-11-08,20.085,20.23,19.903,20.014,8968838,0
2001-11-09,19.888,20.129,19.801,20.075,6336369,0
2001-11-12,19.967,20.189,19.876,20.116,5033742,0
2001-11-13,20.149,20.28,20.043,20.251,6705116,0
2001-11-14,20.292,20.422,20.23,20.393,10599266,0
2001-11-15,20.435,20.576,20.292,20.449,5892840,0
2001-11-16,20.568,20.568,20.304,20.365,10462463,0
2001-11-19,20.435,20.475,20.031,20.178,8332360,0
2001-11-20,19.946,20.085,19.863,19.986,9509210,0
2001-11-21,19.824,19.986,19.793,19.888,5600594,0
2001-11-23,19.786,20.047,19.786,20.047,2662136,0
2001-11-26,19.964,19.964,19.618,19.705,9848044,0
2001-11-27,19.705,19.732,19.377,19.574,8886460,0
2001-11-28,19.255,19.326,18.994,19.069,10336440,0
2001-11-29,19.149,19.283,18.951,19.204,8752842,0
2001-11-30,19.169,19.272,19.073,19.154,8348049,0
2001-12-03,18.903,19.069,18.806,18.98,10328838,0
2001-12-04,19.144,19.191,18.88,18.987,9633761,0
2001-12-05,19.283,19.333,19.154,19.219,14845746,0
2001-12-06,19.047,19.123,18.828,18.938,8612838,0
2001-12-07,18.836,19.127,18.801,19.005,8156809,0
2001-12-10,18.828,19.117,18.561,18.612,9096087,0
2001-12-11,18.66,18.849,18.578,18.62,8942114,0
2001-12-12,18.62,18.815,18.537,18.755,10297460,0
2001-12-13,18.701,18.968,18.663,18.858,13451912,0
2001-12-14,18.845,19.055,18.792,18.865,8319610,0
2001-12-17,19.026,19.026,18.679,18.824,10734853,0
2001-12-18,18.946,18.987,18.714,18.968,9614391,0
2001-12-19,18.865,19.557,18.865,19.369,18469711,0
2001-12-20,19.272,19.618,19.267,19.478,11959271,0
2001-12-21,19.64,19.896,19.483,19.896,20669447,0
2001-12-24,19.896,19.903,19.623,19.727,6346914,0
2001-12-26,19.597,19.896,19.496,19.789,5884259,0
2001-12-27,19.374,19.553,19.36,19.553,9723250,0
2001-12-28,19.296,19.349,19.165,19.237,10579902,0
2001-12-31,19.272,19.455,19.149,19.231,8526535,0
2002-01-02,19.09,19.432,18.868,19.36,10687044,0
2002-01-03,19.435,19.435,18.968,19.108,13223896,0
2002-01-04,19.005,19.022,18.769,18.938,12437365,0
2002-01-07,18.721,19.169,18.274,18.444,21015150,0
2002-01-08,18.544,18.544,18.202,18.211,15069596,0
2002-01-09,18.151,18.391,18.138,18.172,14711384,0
2002-01-10,18.194,18.333,18.147,18.265,11299012,0
2002-01-11,18.333,18.599,18.22,18.477,13841008,0
2002-01-14,18.354,18.422,18.067,18.151,19717177,0
2002-01-15,18.253,18.277,17.961,18.088,14690308,0
2002-01-16,18.172,18.274,17.848,17.865,12856616,0
2002-01-17,18.111,18.435,18.072,18.376,12060282,0
2002-01-18,18.396,18.537,18.359,18.533,12039194,0
2002-01-22,18.533,18.74,18.435,18.721,11575321,0
2002-01-23,18.66,18.663,17.944,18.265,16099093,0
2002-01-24,18.354,18.354,17.852,18.036,15999304,0
2002-01-25,17.988,18.514,17.952,18.414,10304077,0
2002-01-28,18.291,18.454,18.19,18.44,11456165,0
2002-01-29,18.354,18.414,17.944,17.944,19414138,0
2002-01-30,18.048,18.062,17.787,17.886,14692267,0
2002-01-31,17.988,18.028,17.743,17.843,21361583,0
2002-02-01,17.843,18.232,17.823,18.224,17899431,0
2002-02-04,18.224,18.35,18.092,18.224,12018359,0
2002-02-05,18.308,18.797,18.19,18.66,18664386,0
2002-02-06,18.679,18.977,18.44,18.968,18439559,0
2002-02-07,18.721,18.929,18.66,18.714,10547291,0
2002-02-08,18.521,18.71,18.368,18.701,8169070,0
2002-02-11,18.477,18.862,18.477,18.82,11070742,0
2002-02-12,18.599,18.815,18.558,18.806,7076313,0
2002-02-13,18.66,18.915,18.561,18.915,9768363,0
2002-02-14,18.824,19.169,18.761,19.165,9825492,0
2002-02-15,19.169,19.191,19.026,19.149,15261568,0
2002-02-19,18.903,19.117,18.777,18.88,7885645,0
2002-02-20,18.761,19.169,18.526,19.119,9522699,0
2002-02-21,19.069,19.263,18.714,18.761,11466462,0
2002-02-22,18.761,19.374,18.721,19.291,15226017,0
2002-02-25,19.291,19.448,19.169,19.323,10395773,0
2002-02-26,19.326,19.435,19.008,19.165,10362429,0
2002-02-27,19.149,19.569,19.09,19.365,9994909,0
2002-02-28,19.537,19.579,19.314,19.329,10427647,0
2002-03-01,19.154,19.762,19.154,19.746,11165382,0
2002-03-04,19.623,19.741,19.25,19.483,10975862,0
2002-03-05,19.381,19.545,19.272,19.415,10665219,0
2002-03-06,19.231,19.579,19.219,19.389,9597720,0
2002-03-07,19.211,19.245,18.903,19.149,14106290,0
2002-03-08,19.369,19.647,19.333,19.516,9733301,0
2002-03-11,19.618,19.618,19.333,19.406,7439667,0
2002-03-12,19.333,19.618,19.173,19.614,8432641,0
2002-03-13,19.455,19.618,19.415,19.557,8568463,0
2002-03-14,19.597,19.716,19.487,19.533,9908609,0
2002-03-15,19.718,20.006,19.663,19.837,18029379,0
2002-03-18,19.903,20.035,19.651,19.85,10148144,0
2002-03-19,19.946,20.163,19.924,20.068,10275882,0
2002-03-20,20.068,20.3,20.035,20.153,8945059,0
2002-03-21,20.386,20.706,20.339,20.557,20119516,0
2002-03-22,20.561,20.999,20.496,20.904,16293275,0
2002-03-25,20.985,21.247,20.942,21.108,18399840,0
2002-03-26,21.108,21.488,21.103,21.456,20323994,0
2002-03-27,21.192,21.349,21.149,21.328,23678269,0
2002-03-28,21.328,21.392,21.183,21.315,12492286,0
2002-04-01,21.209,21.353,21.03,21.332,9756843,0
2002-04-02,21.289,21.328,21.086,21.324,10539942,0
2002-04-03,21.192,21.275,21.006,21.103,10289856,0
2002-04-04,21.103,21.375,21.03,21.218,11598859,0
2002-04-05,21.168,21.324,21.05,21.281,7017964,0
2002-04-08,21.047,21.658,21.021,21.618,12620762,0
2002-04-09,21.618,21.842,21.515,21.759,10973656,0
2002-04-10,21.658,22.209,21.625,22.115,10206008,0
2002-04-11,22.07,22.075,21.625,21.675,10750054,0
2002-04-12,21.515,21.821,21.407,21.762,8188932,0
2002-04-15,21.556,21.621,21.294,21.369,10629186,0
2002-04-16,21.369,21.985,21.127,21.977,15591087,0
2002-04-17,21.881,22.049,21.723,21.993,10119461,0
2002-04-18,22.004,22.108,21.703,21.907,9116926,0
2002-04-19,21.911,22.426,21.864,22.396,11396587,0
2002-04-22,22.43,22.78,22.34,22.556,13581854,0
2002-04-23,22.455,22.493,22.13,22.238,9346903,0
2002-04-24,22.327,22.457,22.231,22.426,11544183,0
2002-04-25,22.413,22.434,22.086,22.426,11009699,0
2002-04-26,22.396,22.47,22.209,22.209,7664741,0
2002-04-29,22.209,22.465,22.053,22.286,10002019,0
2002-04-30,22.386,22.856,22.324,22.641,15994893,0
2002-05-01,22.742,23.618,22.718,23.499,19808631,0
2002-05-02,23.412,23.571,23.284,23.507,15999058,0
2002-05-03,23.248,23.319,22.942,23.193,11058245,0
2002-05-06,23.166,23.289,23.045,23.082,9557508,0
2002-05-07,23.241,23.241,22.942,23.105,10993026,0
2002-05-08,23.085,23.237,22.777,23.045,12805625,0
2002-05-09,23.085,23.205,23.009,23.045,6606062,0
2002-05-10,23.004,23.208,22.923,22.988,8324507,0
2002-05-13,22.84,23.208,22.82,23.205,7725544,0
2002-05-14,23.188,23.208,22.974,23.105,8729304,0
2002-05-15,23.004,23.18,22.923,23.122,8917104,0
2002-05-16,23.227,23.331,23.004,23.267,9415797,0
2002-05-17,23.227,23.35,23.07,23.248,8652560,0
2002-05-20,23.145,23.248,22.8,22.923,6645782,0
2002-05-21,22.923,22.983,22.536,22.619,10223660,0
2002-05-22,22.658,22.962,22.641,22.923,6704872,0
2002-05-23,22.923,23.122,22.745,23.122,6995897,0
2002-05-24,23.142,23.445,22.742,22.923,8494179,0
2002-05-28,22.82,22.903,22.248,22.286,8605731,0
2002-05-29,22.231,22.231,21.947,22.086,11003814,0
2002-05-30,21.985,22.269,21.943,22.184,11794018,0
2002-05-31,22.391,22.713,22.311,22.663,10302852,0
2002-06-03,22.391,22.595,22.021,22.036,8100175,0
2002-06-04,21.78,22.024,21.597,22.024,12999064,0
2002-06-05,22.024,22.615,21.866,22.595,10169718,0
2002-06-06,22.615,22.615,22.009,22.086,8757742,0
2002-06-07,22.024,22.209,21.922,22.045,8660652,0
2002-06-10,22.004,22.108,21.871,21.914,8391690,0
2002-06-11,21.943,22.413,21.914,22.024,13933686,0
2002-06-12,22.024,22.413,21.947,22.222,12890945,0
2002-06-13,22.226,22.43,22.045,22.231,9178958,0
2002-06-14,22.108,22.386,21.903,22.37,11108994,0
2002-06-17,22.353,22.591,22.307,22.536,8710175,0
2002-06-18,22.434,22.61,22.391,22.556,8778092,0
2002-06-19,22.556,22.869,22.355,22.465,11978146,0
2002-06-20,22.493,22.983,22.477,22.725,12559952,0
2002-06-21,22.396,22.86,22.396,22.84,21746511,0
2002-06-24,22.84,23.327,22.8,23.227,14010917,0
2002-06-25,23.227,23.307,22.363,22.615,14198477,0
2002-06-26,22.231,22.759,22.163,22.654,16438175,0
2002-06-27,22.755,23.024,22.363,22.878,14356370,0
2002-06-28,22.978,23.433,22.75,22.84,17512541,0
2002-07-01,22.942,23.289,22.942,22.983,12768843,0
2002-07-02,23.227,23.331,22.903,23.119,14815589,0
2002-07-03,23.017,23.208,22.851,23.089,15917172,0
2002-07-05,22.759,23.045,22.663,23.032,8210994,0
2002-07-08,23.127,23.453,23.07,23.363,12805867,0
2002-07-09,23.289,23.343,22.89,23.02,22121144,0
2002-07-10,23.02,23.227,22.166,22.311,19472242,0
2002-07-11,22.024,22.188,21.275,21.662,31638447,0
2002-07-12,21.618,21.618,20.679,20.822,21242427,0
2002-07-15,20.699,21.31,20.144,21.209,22388141,0
2002-07-16,20.822,21.086,20.431,20.546,16603425,0
2002-07-17,20.883,21.187,20.292,20.393,21977472,0
2002-07-18,20.415,20.541,19.283,19.549,19590915,0
2002-07-19,19.14,19.25,18.25,18.391,24549383,0
2002-07-22,18.426,19.291,18.312,18.718,29336962,0
2002-07-23,18.232,18.755,18.028,18.182,28882405,0
2002-07-24,17.783,19.211,17.783,19.108,32752529,0
2002-07-25,19.047,19.679,18.721,19.398,18263277,0
2002-07-26,19.415,19.582,19.108,19.353,12927235,0
2002-07-29,19.579,20.23,19.525,20.163,15903685,0
2002-07-30,20.068,20.068,19.419,19.64,13228556,0
2002-07-31,19.64,20.389,19.64,20.369,17367643,0
2002-08-01,20.331,20.699,20.171,20.365,13621572,0
2002-08-02,20.393,20.735,20.108,20.435,10500461,0
2002-08-05,20.435,20.435,19.618,19.723,12193167,0
2002-08-06,19.976,20.292,19.393,19.525,13138081,0
2002-08-07,19.697,19.99,19.415,19.99,11475534,0
2002-08-08,20.006,20.726,19.92,20.726,10324423,0
2002-08-09,20.695,20.981,20.511,20.84,10424211,0
2002-08-12,20.475,20.822,20.42,20.722,8749896,0
2002-08-13,20.393,20.985,20.378,20.5,9019104,0
2002-08-14,20.5,21.25,20.222,21.187,10877544,0
2002-08-15,21.209,21.442,20.805,20.967,11901411,0
2002-08-16,20.967,21.495,20.908,21.286,12229950,0
2002-08-19,21.388,21.388,20.912,21.086,11973734,0
2002-08-20,20.883,21.187,20.77,21.056,10586769,0
2002-08-21,21.25,21.539,20.942,21.51,10974395,0
2002-08-22,21.51,21.613,21.117,21.372,8468431,0
2002-08-23,21.372,21.78,21.289,21.495,9544023,0
2002-08-26,21.495,21.715,21.253,21.621,7595849,0
2002-08-27,21.629,21.698,21.243,21.421,9792147,0
2002-08-28,21.289,21.305,20.719,20.917,10189581,0
2002-08-29,20.66,20.917,20.393,20.557,8707235,0
2002-08-30,20.475,21.25,20.454,20.8,12220875,0
2002-09-03,20.557,20.675,20.182,20.361,13048349,0
2002-09-04,20.393,20.74,20.393,20.596,12003650,0
2002-09-05,20.415,20.465,20.018,20.129,9690640,0
2002-09-06,20.292,20.515,20.035,20.347,7299185,0
2002-09-09,20.213,20.829,20.193,20.538,6798286,0
2002-09-10,20.596,20.862,20.42,20.791,6939505,0
2002-09-11,21.038,21.042,20.778,20.84,7319285,0
2002-09-12,20.538,20.609,20.133,20.208,7773352,0
2002-09-13,20.108,20.352,20.031,20.251,8691300,0
2002-09-16,20.331,20.761,20.208,20.673,9648476,0
2002-09-17,20.883,20.964,19.959,19.964,13193496,0
2002-09-18,19.863,20.365,19.801,20.108,10684592,0
2002-09-19,19.579,19.701,19.187,19.443,15363561,0
2002-09-20,19.496,19.782,19.237,19.381,21540809,0
2002-09-23,19.219,19.452,18.929,19.169,9483712,0
2002-09-24,19.127,19.537,19.047,19.25,11236978,0
2002-09-25,19.496,20.047,19.25,19.777,12744820,0
2002-09-26,19.777,19.855,19.377,19.754,12955423,0
2002-09-27,19.754,20.108,19.66,19.777,10700286,0
2002-09-30,19.496,19.782,19.353,19.562,12630324,0
2002-10-01,19.741,20.435,19.679,20.42,13632364,0
2002-10-02,20.454,20.8,20.312,20.352,13574255,0
2002-10-03,20.515,20.964,20.435,20.647,13937363,0
2002-10-04,20.883,21.082,20.679,20.761,12545979,0
2002-10-07,20.731,21.164,20.398,20.447,15265247,0
2002-10-08,20.8,21.544,20.703,21.258,18003878,0
2002-10-09,21.006,21.412,20.805,21.056,14220542,0
2002-10-10,20.964,21.209,20.565,20.99,14859227,0
2002-10-11,20.964,21.209,20.687,20.985,15182624,0
2002-10-14,20.883,21.488,20.867,21.433,10262885,0
2002-10-15,21.433,21.658,20.904,21.403,16795644,0
2002-10-16,20.393,20.393,19.119,19.25,45825644,0
2002-10-17,19.455,19.516,18.177,18.721,40585951,0
2002-10-18,18.558,19.026,18.403,18.92,21388310,0
2002-10-21,19.211,19.618,19.127,19.579,18436614,0
2002-10-22,19.579,19.88,19.305,19.529,13277102,0
2002-10-23,19.533,19.651,19.263,19.553,13231989,0
2002-10-24,19.618,19.651,18.977,19.123,12746536,0
2002-10-25,19.14,19.231,18.912,19.157,11490737,0
2002-10-28,19.162,19.162,18.629,18.735,11778822,0
2002-10-29,18.66,18.92,18.363,18.915,14131784,0
2002-10-30,18.845,19.204,18.806,19.108,12604331,0
2002-10-31,19.055,19.235,18.721,18.959,14250450,0
2002-11-01,18.959,19.196,18.62,19.101,13210662,0
2002-11-04,19.127,19.127,18.558,18.639,16660056,0
2002-11-05,18.701,18.946,18.697,18.908,12938753,0
2002-11-06,18.886,18.891,18.312,18.518,24173525,0
2002-11-07,18.435,18.514,18.19,18.281,14191123,0
2002-11-08,18.211,18.435,18.143,18.16,12707061,0
2002-11-11,18.156,18.35,18.053,18.172,10082437,0
2002-11-12,18.396,18.521,18.033,18.072,13775056,0
2002-11-13,18.151,18.701,18.111,18.449,14366422,0
2002-11-14,18.66,18.73,18.407,18.411,12190718,0
2002-11-15,18.411,18.761,18.359,18.75,16321717,0
2002-11-18,18.845,18.88,18.595,18.73,10864307,0
2002-11-19,18.73,19.235,18.701,18.92,13962611,0
2002-11-20,19.042,19.042,18.521,18.792,13843703,0
2002-11-21,18.968,18.968,18.321,18.663,19718161,0
2002-11-22,18.761,18.836,18.253,18.521,11633183,0
2002-11-25,18.376,18.518,18.261,18.399,12683525,0
2002-11-26,18.198,18.431,18.182,18.274,12501605,0
2002-11-27,18.354,18.92,18.274,18.858,12867894,0
2002-11-29,18.824,18.824,18.565,18.617,6426349,0
2002-12-02,18.836,18.841,18.376,18.435,12292223,0
2002-12-03,18.558,18.714,18.269,18.312,16776278,0
2002-12-04,18.232,18.845,18.202,18.617,15929917,0
2002-12-05,18.62,18.674,18.274,18.368,10581369,0
2002-12-06,18.274,18.612,18.274,18.518,9793129,0
2002-12-09,18.435,18.636,18.295,18.396,10403376,0
2002-12-10,18.399,18.968,18.396,18.968,15160803,0
2002-12-11,18.946,19.131,18.769,19.069,19226335,0
2002-12-12,18.883,18.886,18.498,18.71,14707218,0
2002-12-13,18.253,18.933,18.151,18.701,18711458,0
2002-12-16,18.701,18.74,18.477,18.651,15222092,0
2002-12-17,18.701,18.747,18.304,18.321,14462044,0
2002-12-18,18.312,18.329,18.097,18.166,14616997,0
2002-12-19,18.088,18.151,17.772,17.997,15919622,0
2002-12-20,18.048,18.083,17.903,17.979,20034932,0
2002-12-23,17.988,18.19,17.898,18.106,12442267,0
2002-12-24,17.886,18.092,17.886,18.04,4158949,0
2002-12-26,18.028,18.232,17.988,18.008,5646927,0
2002-12-27,17.944,18.054,17.633,17.729,8244342,0
2002-12-30,17.772,17.852,17.498,17.747,12592809,0
2002-12-31,17.725,17.988,17.645,17.883,11024899,0
2003-01-02,18.008,18.35,17.966,18.291,11472839,0
2003-01-03,18.295,18.321,18.036,18.25,7553185,0
2003-01-06,18.19,18.414,18.083,18.321,9552606,0
2003-01-07,18.151,18.253,18.028,18.092,9311846,0
2003-01-08,18.19,18.253,17.907,17.974,7850337,0
2003-01-09,17.907,18.224,17.823,18.163,11070014,0
2003-01-10,18.088,18.509,18.072,18.435,12969158,0
2003-01-13,18.477,18.743,18.396,18.663,12237793,0
2003-01-14,18.558,18.66,18.363,18.651,12794345,0
2003-01-15,18.651,18.66,18.288,18.312,10899611,0
2003-01-16,18.387,18.655,18.359,18.629,9764685,0
2003-01-17,18.558,18.765,18.372,18.396,13041486,0
2003-01-21,18.435,18.595,18.156,18.24,9291989,0
2003-01-22,18.245,18.59,18.115,18.17,10713522,0
2003-01-23,18.172,18.277,17.894,17.907,13379340,0
2003-01-24,17.944,17.952,17.436,17.469,13819676,0
2003-01-27,17.274,17.44,16.936,17.045,15915208,0
2003-01-28,17.131,17.131,16.721,16.764,20984499,0
2003-01-29,16.764,16.764,16.237,16.539,32315874,0
2003-01-30,16.62,16.629,15.988,15.988,30153404,0
2003-01-31,16.03,16.539,15.967,16.503,29114836,0
2003-02-03,16.539,16.568,16.355,16.377,15452807,0
2003-02-04,16.32,16.548,16.193,16.449,15375080,0
2003-02-05,16.539,16.62,16.259,16.334,14627046,0
2003-02-06,16.334,16.438,16.172,16.278,12258636,0
2003-02-07,16.355,16.412,16.11,16.122,11666040,0
2003-02-10,16.193,16.434,16.051,16.337,11100659,0
2003-02-11,16.275,16.36,15.845,15.907,18424357,0
2003-02-12,16.062,16.417,16.034,16.208,22758849,0
2003-02-13,16.223,16.434,16.03,16.307,13401159,0
2003-02-14,16.377,16.721,16.275,16.64,13249397,0
2003-02-18,16.702,16.936,16.579,16.764,12155902,0
2003-02-19,16.8,16.805,16.438,16.588,8622156,0
2003-02-20,16.51,16.64,16.326,16.334,10921921,0
2003-02-21,16.438,16.593,16.372,16.576,13885385,0
2003-02-24,16.572,16.572,16.241,16.241,10286181,0
2003-02-25,16.193,16.495,16.11,16.469,13886364,0
2003-02-26,16.438,16.445,16.119,16.201,11378689,0
2003-02-27,16.254,16.572,16.197,16.421,11058732,0
2003-02-28,16.421,16.576,16.294,16.403,10898878,0
2003-03-03,16.382,16.495,15.993,15.993,14606206,0
2003-03-04,16.001,16.001,15.626,15.649,15659982,0
2003-03-05,15.275,15.649,15.095,15.316,29093992,0
2003-03-06,15.316,15.402,15.172,15.32,17875894,0
2003-03-07,15.434,15.434,15.378,15.378,17349008,0
2003-03-10,15.255,15.335,15.095,15.12,13822373,0
2003-03-11,15.133,15.58,15.133,15.361,14866343,0
2003-03-12,15.294,15.602,15.286,15.52,21010983,0
2003-03-13,15.735,16.09,15.703,16.09,19918961,0
2003-03-14,16.172,16.32,16.094,16.275,16439642,0
2003-03-17,16.275,16.719,16.193,16.719,17326939,0
2003-03-18,16.73,16.73,16.438,16.711,15843619,0
2003-03-19,16.711,17.068,16.624,17.054,15813951,0
2003-03-20,17.054,17.068,16.702,16.938,11615774,0
2003-03-21,17.111,17.254,16.843,17.232,16766465,0
2003-03-24,17.049,17.128,16.629,16.687,12135552,0
2003-03-25,16.682,16.8,16.548,16.721,12404021,0
2003-03-26,16.742,16.747,16.584,16.611,12129911,0
2003-03-27,16.51,16.826,16.372,16.666,10405336,0
2003-03-28,16.666,16.755,16.491,16.611,9405744,0
2003-03-31,16.445,16.593,16.197,16.51,14576537,0
2003-04-01,16.552,16.552,16.294,16.473,17000119,0
2003-04-02,16.784,17.02,16.721,16.906,12673962,0
2003-04-03,16.906,16.942,16.702,16.805,10390132,0
2003-04-04,17.175,17.376,16.784,17.089,10920700,0
2003-04-07,17.355,17.399,16.966,17.009,12497188,0
2003-04-08,17.111,17.155,16.971,17.068,8490008,0
2003-04-09,17.123,17.399,16.899,16.997,11034459,0
2003-04-10,17.068,17.08,16.843,16.903,8158773,0
2003-04-11,17.029,17.111,16.843,16.899,8550076,0
2003-04-14,16.899,17.33,16.899,17.297,8226444,0
2003-04-15,17.334,17.477,17.128,17.346,9582276,0
2003-04-16,17.346,17.346,16.114,16.275,37385900,0
2003-04-17,16.233,16.572,15.907,16.478,28570782,0
2003-04-21,16.539,16.64,16.281,16.36,8642017,0
2003-04-22,16.275,16.495,16.184,16.482,16527424,0
2003-04-23,16.429,16.518,16.193,16.316,14785431,0
2003-04-24,16.294,16.355,16.009,16.278,14390203,0
2003-04-25,16.334,16.372,16.009,16.076,12578097,0
2003-04-28,16.25,16.539,16.212,16.449,13530860,0
2003-04-29,16.449,16.721,16.449,16.653,12849510,0
2003-04-30,16.568,16.662,16.368,16.478,15579316,0
2003-05-01,16.478,16.556,16.085,16.495,12780860,0
2003-05-02,16.396,16.759,16.39,16.721,13102044,0
2003-05-05,16.721,16.764,16.438,16.518,8657458,0
2003-05-06,16.662,16.843,16.568,16.73,12377788,0
2003-05-07,17.338,17.729,17.237,17.649,38087597,0
2003-05-08,17.558,17.677,17.424,17.49,18415043,0
2003-05-09,17.783,18.02,17.709,17.941,19762047,0
2003-05-12,17.941,18.24,17.894,18.067,13160389,0
2003-05-13,18.067,18.135,17.8,18.048,11175929,0
2003-05-14,18.19,18.198,17.907,18.048,9629104,0
2003-05-15,18.151,18.345,18.151,18.206,10927314,0
2003-05-16,18.253,18.345,17.924,17.924,12233131,0
2003-05-19,17.823,18.097,17.791,17.992,11327936,0
2003-05-20,18.028,18.177,17.934,18.16,14820975,0
2003-05-21,18.048,18.092,17.87,18.006,12880401,0
2003-05-22,18.006,18.3,17.983,18.163,12506267,0
2003-05-23,18.067,18.236,17.966,18.024,7212388,0
2003-05-27,17.937,18.291,17.886,18.215,10920449,0
2003-05-28,18.163,18.194,17.997,18.012,12392256,0
2003-05-29,18.088,18.477,18.088,18.198,18198300,0
2003-05-30,18.387,18.743,18.35,18.586,14337005,0
2003-06-02,18.586,18.853,18.498,18.679,11097223,0
2003-06-03,18.782,18.915,18.66,18.806,9885312,0
2003-06-04,18.806,19.034,18.679,19.001,9796070,0
2003-06-05,19.001,19.108,18.886,19.081,9674459,0
2003-06-06,19.112,19.272,19.047,19.123,10573035,0
2003-06-09,18.924,19.165,18.924,19.117,7734616,0
2003-06-10,19.117,19.117,18.88,19.005,10284461,0
2003-06-11,18.915,19.09,18.915,19.09,10143482,0
2003-06-12,18.972,19.353,18.954,19.353,10404352,0
2003-06-13,19.333,19.406,19.173,19.314,7669155,0
2003-06-16,19.353,19.66,19.291,19.66,10005694,0
2003-06-17,19.618,19.716,19.081,19.25,22136837,0
2003-06-18,19.051,19.272,19.031,19.169,13048837,0
2003-06-19,19.09,19.127,18.74,18.81,12376809,0
2003-06-20,18.899,19.034,18.801,18.954,18877448,0
2003-06-23,18.877,19.09,18.67,19.069,12753153,0
2003-06-24,19.026,19.291,18.994,19.237,10929525,0
2003-06-25,19.242,19.36,19.008,19.022,11252915,0
2003-06-26,18.968,19.144,18.88,19.119,9876491,0
2003-06-27,19.108,19.267,18.938,18.972,8393654,0
2003-06-30,18.972,19.008,18.718,18.929,16512463,0
2003-07-01,18.929,19.022,18.721,18.963,14266634,0
2003-07-02,18.946,18.977,18.777,18.915,10861365,0
2003-07-03,18.824,18.946,18.721,18.858,7491154,0
2003-07-07,18.858,18.903,18.333,18.333,26165839,0
2003-07-08,18.333,18.333,17.988,18.036,29309017,0
2003-07-09,17.988,18.151,17.815,17.898,18700184,0
2003-07-10,17.937,18.088,17.87,17.949,15034291,0
2003-07-11,17.68,17.992,17.68,17.909,17299484,0
2003-07-14,18.008,18.245,17.952,18.058,17970041,0
2003-07-15,18.067,18.123,17.823,17.941,13638489,0
2003-07-16,17.72,18.008,17.246,17.502,25246419,0
2003-07-17,18.058,18.261,17.997,18.258,27415503,0
2003-07-18,18.321,18.345,18.119,18.312,18049722,0
2003-07-21,18.354,18.411,18.206,18.354,12241467,0
2003-07-22,18.435,18.495,18.25,18.391,10443336,0
2003-07-23,18.454,18.477,18.22,18.422,9591592,0
2003-07-24,18.431,18.663,18.16,18.16,10872889,0
2003-07-25,18.156,18.385,17.865,18.372,11781026,0
2003-07-28,18.329,18.329,18.13,18.202,10432058,0
2003-07-29,18.253,18.468,18.088,18.295,13772846,0
2003-07-30,18.435,18.578,18.321,18.509,13019422,0
2003-07-31,18.544,18.858,18.341,18.341,16486960,0
2003-08-01,18.151,18.451,18.111,18.253,11664814,0
2003-08-04,18.253,18.387,18.048,18.308,8576558,0
2003-08-05,18.291,18.308,18.054,18.092,10147408,0
2003-08-06,18.008,18.143,17.903,17.988,10761332,0
2003-08-07,18.067,18.338,18.02,18.265,9309390,0
2003-08-08,18.312,18.341,18.198,18.291,7875840,0
2003-08-11,18.274,18.291,18.083,18.198,6913270,0
2003-08-12,18.281,18.281,18.028,18.211,9180429,0
2003-08-13,18.25,18.25,18.028,18.156,9349600,0
2003-08-14,18.232,18.422,18.138,18.363,8875426,0
2003-08-15,18.403,18.403,18.277,18.359,5691797,0
2003-08-18,18.359,18.396,18.258,18.295,7437951,0
2003-08-19,18.236,18.3,17.922,18.067,10174870,0
2003-08-20,17.944,17.957,17.806,17.903,8929119,0
2003-08-21,17.903,18.024,17.729,17.787,10484280,0
2003-08-22,17.843,17.974,17.62,17.654,11132043,0
2003-08-25,17.72,17.974,17.654,17.974,8217370,0
2003-08-26,17.886,18.151,17.8,18.04,9175770,0
2003-08-27,18.04,18.04,17.848,17.929,7555145,0
2003-08-28,17.83,17.929,17.777,17.879,8838647,0
2003-08-29,17.823,17.883,17.709,17.751,9452571,0
2003-09-02,17.712,17.886,17.571,17.857,15080134,0
2003-09-03,17.857,17.983,17.747,17.826,16399194,0
2003-09-04,17.909,18.186,17.87,18.151,13887102,0
2003-09-05,18.151,18.274,17.934,18.008,9407951,0
2003-09-08,18.111,18.138,17.988,18.054,8082767,0
2003-09-09,17.952,18.274,17.949,18.088,10519587,0
2003-09-10,18.088,18.454,18.088,18.333,14081529,0
2003-09-11,18.414,18.426,18.111,18.143,14124927,0
2003-09-12,18.143,18.143,17.819,17.941,12495720,0
2003-09-15,17.941,17.941,17.729,17.743,13140290,0
2003-09-16,17.566,17.591,17.346,17.507,23209486,0
2003-09-17,17.507,17.68,17.424,17.542,11569930,0
2003-09-18,17.701,17.941,17.669,17.783,12677884,0
2003-09-19,17.783,17.791,17.582,17.611,13682377,0
2003-09-22,17.611,17.781,17.415,17.637,13424206,0
2003-09-23,17.739,17.8,17.595,17.709,13361690,0
2003-09-24,17.764,17.783,17.452,17.534,13883426,0
2003-09-25,17.53,17.701,17.494,17.558,11792056,0
2003-09-26,17.558,17.654,17.485,17.551,11481665,0
2003-09-29,17.542,17.743,17.48,17.566,11743514,0
2003-09-30,17.519,17.697,17.376,17.522,12612916,0
2003-10-01,17.538,17.903,17.538,17.903,15441524,0
2003-10-02,17.903,18.083,17.823,18.048,10841505,0
2003-10-03,18.407,18.533,17.879,17.961,12152468,0
2003-10-06,17.961,18.166,17.961,18.115,8171275,0
2003-10-07,18.053,18.258,18.012,18.215,11704532,0
2003-10-08,18.111,18.151,17.934,18.045,8502514,0
2003-10-09,18.147,18.151,17.852,17.918,12537154,0
2003-10-10,17.86,17.966,17.826,17.879,8580728,0
2003-10-13,17.966,18.048,17.874,18.006,8385565,0
2003-10-14,17.944,18.25,17.886,18.17,10322468,0
2003-10-15,18.414,18.565,18.354,18.396,21246839,0
2003-10-16,18.156,18.359,18.151,18.354,16004209,0
2003-10-17,18.431,18.458,18.236,18.376,13588968,0
2003-10-20,18.376,18.62,18.341,18.604,10472759,0
2003-10-21,18.714,18.75,18.599,18.674,11933523,0
2003-10-22,18.514,18.683,18.414,18.486,9831374,0
2003-10-23,18.444,18.595,18.359,18.565,9038961,0
2003-10-24,18.376,18.518,18.288,18.518,8645204,0
2003-10-27,18.518,18.574,18.399,18.431,7333507,0
2003-10-28,18.62,18.62,18.258,18.509,11769748,0
2003-10-29,18.509,18.858,18.509,18.701,14833241,0
2003-10-30,18.701,18.82,18.574,18.761,10571321,0
2003-10-31,18.765,18.924,18.66,18.924,13751519,0
2003-11-03,18.924,19.086,18.845,19.039,11296816,0
2003-11-04,18.968,19.169,18.968,19.127,10830019,0
2003-11-05,19.078,19.165,18.98,19.162,9598951,0
2003-11-06,19.127,19.187,19.047,19.178,8543452,0
2003-11-07,19.069,19.173,18.924,19.017,9125509,0
2003-11-10,18.946,19.09,18.946,19.012,5963698,0
2003-11-11,19.017,19.106,18.908,18.977,6576394,0
2003-11-12,18.908,19.237,18.88,19.204,7993032,0
2003-11-13,19.026,19.187,18.99,19.14,8292883,0
2003-11-14,19.078,19.165,18.963,19.042,8633927,0
2003-11-17,18.951,19.095,18.872,19.039,7479387,0
2003-11-18,18.977,19.081,18.886,18.968,10979048,0
2003-11-19,19.005,19.127,18.968,19.112,9874774,0
2003-11-20,19.069,19.135,18.81,18.946,9055637,0
2003-11-21,18.912,18.977,18.845,18.933,8147006,0
2003-11-24,18.92,19.119,18.858,18.933,9689904,0
2003-11-25,18.883,19.081,18.841,18.994,8540518,0
2003-11-26,18.895,19.069,18.836,19.042,7970725,0
2003-11-28,18.865,19.047,18.853,18.968,4175376,0
2003-12-01,19.026,19.191,18.92,19.178,10197914,0
2003-12-02,19.131,19.201,18.987,19.173,11690312,0
2003-12-03,19.169,19.452,19.169,19.333,13457058,0
2003-12-04,19.272,19.314,19.131,19.235,10895930,0
2003-12-05,19.108,19.169,18.968,19.123,10965563,0
2003-12-08,19.069,19.553,19.008,19.475,17770711,0
2003-12-09,19.356,19.569,19.356,19.478,12715644,0
2003-12-10,19.44,19.741,19.44,19.655,12747511,0
2003-12-11,19.636,19.831,19.529,19.737,12873049,0
2003-12-12,19.782,20.201,19.679,20.136,17027332,0
2003-12-15,20.316,20.335,20.208,20.308,19968974,0
2003-12-16,20.381,20.761,20.312,20.673,22880209,0
2003-12-17,20.617,20.691,20.361,20.461,13671101,0
2003-12-18,20.381,20.47,20.153,20.369,18323592,0
2003-12-19,20.406,20.475,20.297,20.435,17224457,0
2003-12-22,20.415,20.461,20.292,20.457,11660889,0
2003-12-23,20.454,20.538,20.356,20.461,9036751,0
2003-12-24,20.398,20.442,20.324,20.352,4096180,0
2003-12-26,20.374,20.427,20.339,20.378,2632470,0
2003-12-29,20.347,20.457,20.3,20.457,8705521,0
2003-12-30,20.393,20.731,20.378,20.606,8726604,0
2003-12-31,20.606,20.722,20.557,20.699,8550076,0
2004-01-02,20.719,20.796,20.398,20.538,8840611,0
2004-01-05,20.538,20.634,20.42,20.561,11925434,0
2004-01-06,20.483,20.546,20.442,20.475,10080723,0
2004-01-07,20.475,20.492,20.28,20.344,12556519,0
2004-01-08,20.316,20.457,20.254,20.442,11272772,0
2004-01-09,20.442,20.722,20.222,20.226,16093210,0
2004-01-12,20.226,20.42,20.173,20.398,11283560,0
2004-01-13,20.297,20.475,20.226,20.276,10917754,0
2004-01-14,20.28,20.331,20.23,20.312,9274083,0
2004-01-15,20.149,20.308,20.06,20.284,12246617,0
2004-01-16,20.284,20.406,20.226,20.344,10153784,0
2004-01-20,20.272,20.42,20.251,20.365,10759618,0
2004-01-21,20.319,20.389,20.254,20.304,9790425,0
2004-01-22,20.201,20.272,19.998,20.121,13654669,0
2004-01-23,20.149,20.454,20.129,20.411,13747838,0
2004-01-26,20.352,20.557,20.324,20.47,10342814,0
2004-01-27,20.411,20.63,20.386,20.389,10443821,0
2004-01-28,20.312,20.511,20.043,20.144,12299085,0
2004-01-29,20.085,20.454,20.026,20.226,10930752,0
2004-01-30,20.026,20.149,19.841,20.082,15198806,0
2004-02-02,19.986,20.381,19.953,20.234,10313634,0
2004-02-03,20.173,20.393,20.116,20.324,9500141,0
2004-02-04,20.163,20.386,20.144,20.292,11157048,0
2004-02-05,20.23,20.63,20.222,20.55,12523428,0
2004-02-06,20.496,20.8,20.487,20.796,12385143,0
2004-02-09,20.84,21.526,20.84,21.372,20171739,0
2004-02-10,21.353,21.372,21.171,21.278,12747511,0
2004-02-11,21.047,21.183,20.844,21.127,14678777,0
2004-02-12,20.932,21.086,20.92,21.021,8526299,0
2004-02-13,21.201,21.201,20.822,20.858,10501199,0
2004-02-17,20.924,20.955,20.761,20.858,9183861,0
2004-02-18,20.858,20.942,20.765,20.9,9053425,0
2004-02-19,20.862,20.955,20.74,20.8,11720713,0
2004-02-20,20.576,20.791,20.457,20.778,17977152,0
2004-02-23,20.617,20.84,20.496,20.533,13876559,0
2004-02-24,20.483,20.576,20.204,20.304,17876382,0
2004-02-25,20.23,20.411,20.217,20.251,12666361,0
2004-02-26,20.247,20.374,20.178,20.324,12043119,0
2004-02-27,20.312,20.533,20.197,20.378,17376218,0
2004-03-01,20.284,20.324,20.108,20.238,18563375,0
2004-03-02,20.149,20.276,19.995,20.099,15444468,0
2004-03-03,19.986,20.112,19.986,20.043,14206567,0
2004-03-04,19.946,20.006,19.801,19.916,10429852,0
2004-03-05,19.885,20.496,19.815,20.435,28133147,0
2004-03-08,20.386,20.475,20.297,20.335,14969810,0
2004-03-09,20.292,20.638,20.238,20.465,15677143,0
2004-03-10,20.465,20.584,20.28,20.352,14313462,0
2004-03-11,20.208,20.238,19.618,19.651,22520784,0
2004-03-12,19.716,19.762,19.448,19.762,19589196,0
2004-03-15,19.841,19.888,19.406,19.459,20458107,0
2004-03-16,19.579,19.762,19.516,19.643,14115363,0
2004-03-17,19.732,19.99,19.66,19.938,11875175,0
2004-03-18,19.933,20.189,19.933,20.003,11157048,0
2004-03-19,20.006,20.075,19.831,19.896,15904917,0
2004-03-22,19.718,19.896,19.557,19.679,13750534,0
2004-03-23,19.701,19.777,19.605,19.631,10855484,0
2004-03-24,19.701,19.824,19.64,19.777,12353028,0
2004-03-25,19.841,19.893,19.631,19.888,10270491,0
2004-03-26,19.824,20.051,19.732,19.896,10235179,0
2004-03-29,20.14,20.319,20.06,20.149,11772936,0
2004-03-30,20.208,20.541,20.173,20.487,17764830,0
2004-03-31,20.42,20.588,20.324,20.515,12717116,0
2004-04-01,20.588,20.664,20.487,20.63,10983460,0
2004-04-02,20.822,20.825,20.651,20.774,11544183,0
2004-04-05,20.699,20.74,20.593,20.63,11518933,0
2004-04-06,20.475,20.849,20.449,20.749,12150751,0
2004-04-07,20.679,20.904,20.63,20.831,13841744,0
2004-04-08,20.932,21.035,20.8,20.9,9837502,0
2004-04-12,20.822,20.892,20.706,20.74,12238773,0
2004-04-13,20.744,20.796,20.617,20.757,14673138,0
2004-04-14,20.719,21.006,20.682,20.88,10881468,0
2004-04-15,20.981,21.086,20.809,20.883,10726514,0
2004-04-16,20.985,21.231,20.908,21.179,12892659,0
2004-04-19,21.332,21.821,21.332,21.618,21572929,0
2004-04-20,21.636,21.649,21.294,21.324,11317394,0
2004-04-21,21.047,21.495,21.006,21.262,18298088,0
2004-04-22,20.679,21.047,20.679,20.99,22562954,0
2004-04-23,20.904,20.942,20.699,20.822,16789512,0
2004-04-26,20.822,20.876,20.606,20.675,13682871,0
2004-04-27,20.699,20.715,20.601,20.682,14139634,0
2004-04-28,20.679,20.715,20.454,20.479,11647400,0
2004-04-29,20.449,20.656,20.304,20.579,12714174,0
2004-04-30,20.579,20.897,20.496,20.626,13448970,0
2004-05-03,20.66,20.783,20.507,20.647,9873053,0
2004-05-04,20.606,20.617,20.352,20.504,12888740,0
2004-05-05,20.719,20.892,20.538,20.835,13675268,0
2004-05-06,20.699,20.976,20.699,20.829,11044760,0
2004-05-07,20.761,21.038,20.664,20.695,12543040,0
2004-05-10,20.596,20.638,20.297,20.365,16537713,0
2004-05-11,20.149,20.435,20.108,20.415,12176498,0
2004-05-12,20.393,20.393,20.094,20.361,10913341,0
2004-05-13,20.259,20.347,20.085,20.234,8685413,0
2004-05-14,20.133,20.411,20.104,20.393,10479868,0
2004-05-17,20.242,20.442,20.193,20.316,9314045,0
2004-05-18,20.272,20.588,20.201,20.435,12135552,0
2004-05-19,20.406,20.457,20.112,20.133,11129100,0
2004-05-20,20.06,20.374,20.055,20.242,8642262,0
2004-05-21,20.504,20.504,20.108,20.14,11866592,0
2004-05-24,20.23,20.356,20.149,20.324,12246617,0
2004-05-25,20.272,20.606,20.201,20.554,14123207,0
2004-05-26,20.565,20.682,20.378,20.483,9073530,0
2004-05-27,20.761,20.967,20.731,20.932,13748084,0
2004-05-28,20.955,21.006,20.88,20.942,9743602,0
2004-06-01,20.883,21.026,20.687,20.829,7666946,0
2004-06-02,21.047,21.214,21.003,21.183,14478470,0
2004-06-03,21.187,21.278,21.086,21.117,10281277,0
2004-06-04,21.218,21.407,21.127,21.319,8941134,0
2004-06-07,21.319,21.515,21.253,21.498,9044601,0
2004-06-08,21.372,21.475,21.319,21.459,10066992,0
2004-06-09,21.168,21.209,20.972,21.113,16958194,0
2004-06-10,21.209,21.209,20.897,21.056,11506180,0
2004-06-14,20.897,21.003,20.8,20.955,9014443,0
2004-06-15,21.149,21.149,20.783,20.897,11383840,0
2004-06-16,20.835,20.897,20.699,20.88,9714422,0
2004-06-17,20.88,20.892,20.787,20.835,7486253,0
2004-06-18,20.74,20.995,20.675,20.959,12384897,0
2004-06-21,20.924,21.078,20.862,20.872,6762977,0
2004-06-22,20.794,20.917,20.719,20.809,8820265,0
2004-06-23,20.825,20.955,20.679,20.924,7470556,0
2004-06-24,20.862,20.959,20.783,20.817,7607366,0
2004-06-25,20.849,20.939,20.435,20.435,12970878,0
2004-06-28,20.538,20.703,20.5,20.554,9478074,0
2004-06-29,20.557,20.74,20.557,20.614,8266651,0
2004-06-30,20.576,20.656,20.492,20.588,10852292,0
2004-07-01,20.601,20.753,20.475,20.541,11682222,0
2004-07-02,20.638,20.858,20.579,20.609,8311758,0
2004-07-06,20.579,20.822,20.565,20.664,7066751,0
2004-07-07,20.601,20.679,20.465,20.565,8264933,0
2004-07-08,20.609,20.853,20.561,20.621,10872647,0
2004-07-09,20.626,20.809,20.538,20.809,8352461,0
2004-07-12,20.809,20.959,20.609,20.731,8236253,0
2004-07-13,20.565,20.719,20.554,20.664,6387609,0
2004-07-14,20.601,20.942,20.596,20.867,10187124,0
2004-07-15,20.942,20.946,20.706,20.735,10328102,0
2004-07-16,20.904,20.904,20.52,20.63,9132372,0
2004-07-19,20.66,20.675,20.415,20.533,11093798,0
2004-07-20,20.431,20.529,20.319,20.427,10251853,0
2004-07-21,20.374,20.533,20.068,20.068,12141439,0
2004-07-22,20.006,20.078,19.801,19.972,9980931,0
2004-07-23,19.112,19.112,17.992,18.422,61720747,0
2004-07-26,18.498,18.544,17.997,18.067,26877585,0
2004-07-27,18.088,18.172,17.72,17.843,34229236,0
2004-07-28,17.843,18.012,17.76,17.815,30902915,0
2004-07-29,17.815,17.815,17.456,17.561,32202601,0
2004-07-30,17.566,17.937,17.561,17.89,21825705,0
2004-08-02,17.86,18.19,17.811,18.033,19581591,0
2004-08-03,18.062,18.097,17.907,17.992,15043603,0
2004-08-04,17.89,18.16,17.874,18.028,12610951,0
2004-08-05,18.028,18.143,17.843,17.886,18802418,0
2004-08-06,17.839,17.903,17.633,17.743,21015637,0
2004-08-09,17.743,17.806,17.599,17.63,11253405,0
2004-08-10,17.641,17.729,17.561,17.725,12851960,0
2004-08-11,17.725,18.198,17.641,18.13,16994724,0
2004-08-12,18.127,18.206,17.865,17.883,13858659,0
2004-08-13,17.883,18.111,17.826,18.097,10904516,0
2004-08-16,18.151,18.211,18.001,18.16,11118066,0
2004-08-17,18.16,18.281,18.045,18.08,10078268,0
2004-08-18,18.111,18.194,18.008,18.177,11037890,0
2004-08-19,18.088,18.17,17.802,17.952,12888983,0
2004-08-20,17.907,18.033,17.768,18.033,11782744,0
2004-08-23,18.045,18.24,17.944,18.083,10748828,0
2004-08-24,18.151,18.151,17.941,17.952,11890623,0
2004-08-25,17.937,18.13,17.826,18.083,11933281,0
2004-08-26,18.083,18.211,18.02,18.135,6916948,0
2004-08-27,18.17,18.308,18.151,18.24,6673981,0
2004-08-30,18.151,18.22,18.083,18.088,6482255,0
2004-08-31,18.101,18.24,17.952,18.236,8618236,0
2004-09-01,18.274,18.295,18.067,18.206,8674627,0
2004-09-02,18.206,18.544,18.17,18.498,13482071,0
2004-09-03,18.533,18.714,18.521,18.553,12064942,0
2004-09-07,18.639,18.679,18.414,18.62,10408032,0
2004-09-08,18.498,18.498,17.701,17.72,28488898,0
2004-09-09,17.661,17.796,17.546,17.747,22279041,0
2004-09-10,17.558,17.616,17.404,17.522,24831580,0
2004-09-13,17.42,17.526,17.334,17.456,22447475,0
2004-09-14,17.355,17.616,17.355,17.485,22627189,0
2004-09-15,16.649,16.821,16.469,16.787,75276615,0
2004-09-16,16.809,16.865,16.294,16.331,53079962,0
2004-09-17,16.294,16.552,16.294,16.438,33478507,0
2004-09-20,16.478,16.514,16.36,16.495,18078165,0
2004-09-21,16.579,16.719,16.465,16.611,19018421,0
2004-09-22,16.629,16.702,16.478,16.486,24716347,0
2004-09-23,16.491,16.579,16.324,16.324,18627609,0
2004-09-24,16.32,16.355,16.204,16.311,18304716,0
2004-09-27,16.001,16.311,16.001,16.165,21705322,0
2004-09-28,16.233,16.337,16.193,16.311,16938334,0
2004-09-29,16.233,16.355,16.168,16.32,16425423,0
2004-09-30,16.382,16.473,16.278,16.334,15365278,0
2004-10-01,16.51,16.629,16.429,16.442,19116248,0
2004-10-04,16.456,16.682,16.456,16.62,16512463,0
2004-10-05,16.62,16.779,16.556,16.576,18873036,0
2004-10-06,16.556,16.682,16.495,16.682,15344679,0
2004-10-07,16.702,16.706,16.36,16.363,10098862,0
2004-10-08,16.337,16.434,16.278,16.316,17038369,0
2004-10-11,16.363,16.382,16.237,16.32,9438354,0
2004-10-12,16.176,16.254,16.141,16.223,14478470,0
2004-10-13,16.223,16.271,16.009,16.067,14985249,0
2004-10-14,16.11,16.22,15.967,15.967,12822052,0
2004-10-15,16.106,16.106,15.932,15.988,17888639,0
2004-10-18,15.947,16.039,15.911,16.004,12783807,0
2004-10-19,16.212,16.212,15.988,16.062,18745787,0
2004-10-20,16.022,16.11,16.013,16.09,13531350,0
2004-10-21,16.03,16.119,15.967,16.102,14616749,0
2004-10-22,16.316,16.417,15.806,15.865,27099964,0
2004-10-25,15.916,15.92,15.666,15.764,17678038,0
2004-10-26,15.806,16.11,15.622,16.03,20491693,0
2004-10-27,15.959,16.491,15.879,16.491,21995367,0
2004-10-28,16.449,16.62,16.311,16.514,15106123,0
2004-10-29,16.682,16.682,16.518,16.584,20622620,0
2004-11-01,16.601,16.633,16.442,16.53,14280611,0
2004-11-02,16.316,16.826,16.316,16.579,14715799,0
2004-11-03,16.633,16.755,16.559,16.662,16885130,0
2004-11-04,16.719,16.918,16.691,16.87,21923779,0
2004-11-05,16.997,17.025,16.784,16.887,15058312,0
2004-11-08,16.946,16.966,16.796,16.836,12408679,0
2004-11-09,16.906,16.951,16.809,16.821,12523428,0
2004-11-10,16.918,16.923,16.726,16.791,12322621,0
2004-11-11,16.386,16.764,16.054,16.706,45981825,0
2004-11-12,16.604,16.645,16.355,16.637,28205961,0
2004-11-15,16.601,16.645,16.486,16.552,16632109,0
2004-11-16,16.556,16.721,16.377,16.417,17611592,0
2004-11-17,16.438,16.633,16.278,16.429,17360043,0
2004-11-18,16.51,16.514,16.337,16.429,15481247,0
2004-11-19,16.396,16.465,16.197,16.204,22348666,0
2004-11-22,16.275,16.275,16.102,16.263,18096067,0
2004-11-23,16.233,16.254,16.067,16.197,19381040,0
2004-11-24,16.197,16.245,16.152,16.233,14580219,0
2004-11-26,16.193,16.289,16.184,16.259,7937622,0
2004-11-29,16.316,16.316,16.051,16.197,16753717,0
2004-11-30,16.122,16.197,15.993,16.034,20077830,0
2004-12-01,16.09,16.22,16.03,16.22,24542030,0
2004-12-02,16.22,16.518,16.193,16.486,30657242,0
2004-12-03,16.522,16.826,16.518,16.604,25209158,0
2004-12-06,16.629,16.649,16.417,16.473,14539765,0
2004-12-07,16.473,16.518,16.368,16.382,14224218,0
2004-12-08,16.461,16.514,16.386,16.473,14739091,0
2004-12-09,16.372,16.691,16.342,16.645,19265560,0
2004-12-10,16.417,16.616,16.417,16.53,13215068,0
2004-12-13,16.559,16.687,16.412,16.666,16466615,0
2004-12-14,16.666,16.89,16.637,16.843,17561820,0
2004-12-15,16.906,16.951,16.726,16.914,15649434,0
2004-12-16,16.923,16.961,16.702,16.777,16295233,0
2004-12-17,16.719,16.84,16.702,16.702,27503037,0
2004-12-20,16.805,16.809,16.64,16.702,14430658,0
2004-12-21,16.702,16.787,16.64,16.721,17636602,0
2004-12-22,16.726,17.045,16.721,16.958,17653522,0
2004-12-23,16.927,17.049,16.852,16.932,10826553,0
2004-12-27,16.909,17.077,16.906,16.989,10788550,0
2004-12-28,17.029,17.08,16.936,17.068,12797531,0
2004-12-29,17.02,17.025,16.843,16.951,12679600,0
2004-12-30,16.927,17.093,16.852,16.989,12232645,0
2004-12-31,17.001,17.084,16.942,16.98,12020812,0
2005-01-03,17.089,17.119,16.89,16.942,17261725,0
2005-01-04,16.942,16.989,16.682,16.706,20668712,0
2005-01-05,16.721,16.805,16.616,16.629,16268757,0
2005-01-06,16.597,16.784,16.539,16.764,12306196,0
2005-01-07,16.751,16.909,16.662,16.787,11931323,0
2005-01-10,16.751,16.938,16.726,16.882,12966217,0
2005-01-11,16.828,16.852,16.726,16.787,12963270,0
2005-01-12,16.791,16.826,16.662,16.787,12988771,0
2005-01-13,16.787,16.8,16.564,16.616,11561593,0
2005-01-14,16.62,16.768,16.62,16.711,10170454,0
2005-01-18,16.609,16.828,16.559,16.826,12315022,0
2005-01-19,16.759,16.903,16.755,16.764,10472273,0
2005-01-20,16.73,16.942,16.588,16.857,16367561,0
2005-01-21,16.821,16.887,16.645,16.687,16466119,0
2005-01-24,16.702,16.796,16.62,16.706,16723312,0
2005-01-25,16.784,16.899,16.755,16.821,11902634,0
2005-01-26,16.784,17.077,16.784,17.001,18456475,0
2005-01-27,17.001,17.131,16.938,17.032,13761569,0
2005-01-28,16.938,16.98,16.809,16.923,16491866,0
2005-01-31,17.037,17.061,16.882,16.923,17278395,0
2005-02-01,16.927,16.927,16.777,16.894,13255519,0
2005-02-02,16.906,17.103,16.87,17.098,16167255,0
2005-02-03,17.089,17.098,16.966,17.025,11794755,0
2005-02-04,16.971,17.338,16.951,17.322,19053238,0
2005-02-07,17.371,17.371,17.237,17.33,10624769,0
2005-02-08,17.399,17.49,17.309,17.396,11590279,0
2005-02-09,17.461,17.582,17.294,17.44,17916349,0
2005-02-10,17.444,17.579,17.237,17.334,10647569,0
2005-02-11,17.265,17.571,17.265,17.44,12464826,0
2005-02-14,17.522,17.526,17.396,17.48,8553258,0
2005-02-15,17.515,17.515,17.216,17.396,14299490,0
2005-02-16,17.907,18.008,17.599,17.661,41772369,0
2005-02-17,17.677,17.68,17.461,17.538,17695447,0
2005-02-18,17.566,17.566,17.44,17.522,13799330,0
2005-02-22,17.456,17.599,17.318,17.452,20969547,0
2005-02-23,17.452,17.507,17.294,17.368,14155084,0
2005-02-24,17.388,17.464,17.297,17.399,11414240,0
2005-02-25,17.415,17.558,17.28,17.546,13132198,0
2005-02-28,17.48,17.595,17.411,17.456,16210159,0
2005-03-01,17.456,17.701,17.44,17.649,12258142,0
2005-03-02,17.546,17.701,17.48,17.555,12099757,0
2005-03-03,17.616,17.712,17.558,17.611,11585133,0
2005-03-04,17.717,17.852,17.641,17.8,16109880,0
2005-03-07,17.76,17.886,17.747,17.83,11637346,0
2005-03-08,17.772,17.865,17.68,17.709,14140129,0
2005-03-09,17.63,17.712,17.456,17.625,15298096,0
2005-03-10,17.641,17.697,17.526,17.566,12220385,0
2005-03-11,17.498,17.502,17.254,17.326,14148705,0
2005-03-14,17.376,17.436,17.171,17.269,13891761,0
2005-03-15,17.334,17.415,17.202,17.228,12768843,0
2005-03-16,17.232,17.334,17.064,17.107,17802586,0
2005-03-17,17.08,17.191,17.029,17.131,10394548,0
2005-03-18,17.135,17.175,16.887,16.909,38206507,0
2005-03-21,16.975,17.004,16.826,16.966,16208442,0
2005-03-22,16.984,17.077,16.836,16.887,16167742,0
2005-03-23,16.843,16.873,16.747,16.796,16915287,0
2005-03-24,16.899,16.899,16.687,16.805,12842396,0
2005-03-28,16.89,16.961,16.759,16.772,14168319,0
2005-03-29,16.805,16.906,16.759,16.882,13351144,0
2005-03-30,16.906,17.135,16.906,17.111,16100073,0
2005-03-31,17.093,17.093,16.932,16.997,11593711,0
2005-04-01,17.061,17.111,16.84,16.878,14302684,0
2005-04-04,16.966,16.966,16.826,16.914,11398548,0
2005-04-05,16.984,17.111,16.927,17.073,10718672,0
2005-04-06,17.128,17.163,16.966,17.013,10252098,0
2005-04-07,17.057,17.237,17.057,17.179,13110871,0
2005-04-08,17.221,17.294,17.152,17.171,9522699,0
2005-04-11,17.232,17.246,17.054,17.077,12203962,0
2005-04-12,17.037,17.297,17.004,17.265,18866661,0
2005-04-13,17.265,17.364,17.135,17.171,17153110,0
2005-04-14,17.212,17.322,17.138,17.158,16899841,0
2005-04-15,17.163,17.183,16.784,16.84,17222254,0
2005-04-18,16.772,16.857,16.616,16.711,18891666,0
2005-04-19,17.396,17.507,17.155,17.294,31117687,0
2005-04-20,17.342,17.355,16.98,17.08,20613546,0
2005-04-21,17.254,17.254,17.025,17.123,20125153,0
2005-04-22,17.111,17.36,17.084,17.183,16402621,0
2005-04-25,17.305,17.428,17.175,17.406,15042626,0
2005-04-26,17.406,17.665,17.376,17.522,21546695,0
2005-04-27,17.494,17.519,17.326,17.464,12862993,0
2005-04-28,17.388,17.507,17.385,17.411,13037313,0
2005-04-29,17.42,17.743,17.376,17.717,20077344,0
2005-05-02,17.739,17.791,17.637,17.772,13038295,0
2005-05-03,17.772,17.952,17.751,17.848,16372467,0
2005-05-04,17.937,18.045,17.819,17.918,14439487,0
2005-05-05,17.857,18.045,17.848,18.008,11070742,0
2005-05-06,18.036,18.163,17.988,18.024,13930497,0
2005-05-09,18.028,18.19,17.988,18.177,11343385,0
2005-05-10,17.997,18.115,17.952,18.04,10758144,0
2005-05-11,18.001,18.076,17.86,18.054,11336028,0
2005-05-12,18.253,18.253,17.843,18.017,9752184,0
2005-05-13,18.138,18.138,17.894,17.992,12298350,0
2005-05-16,18.033,18.092,17.979,18.053,6989279,0
2005-05-17,17.957,18.143,17.834,18.115,10968259,0
2005-05-18,18.127,18.329,18.088,18.321,15611432,0
2005-05-19,18.329,18.458,18.304,18.454,15392980,0
2005-05-20,18.435,18.435,18.253,18.376,14796713,0
2005-05-23,18.376,18.422,18.286,18.341,13429109,0
2005-05-24,18.261,18.411,18.258,18.363,9490823,0
2005-05-25,18.3,18.435,18.286,18.312,9315522,0
2005-05-26,18.329,18.376,18.288,18.308,6994421,0
2005-05-27,18.308,18.372,18.253,18.325,7820178,0
2005-05-31,18.261,18.274,18.097,18.202,14789846,0
2005-06-01,18.166,18.325,18.123,18.198,11403206,0
2005-06-02,18.135,18.291,18.067,18.265,13621330,0
2005-06-03,18.198,18.211,17.886,18.04,11908026,0
2005-06-06,17.949,18.017,17.865,17.934,16003225,0
2005-06-07,17.957,18.138,17.934,17.992,9687700,0
2005-06-08,18.001,18.036,17.848,17.907,10934920,0
2005-06-09,17.823,17.909,17.72,17.802,12519500,0
2005-06-10,17.834,17.929,17.768,17.924,11368147,0
2005-06-13,17.783,17.924,17.729,17.781,11371825,0
2005-06-14,17.781,17.944,17.781,17.834,11832267,0
2005-06-15,17.886,17.886,17.701,17.8,11783476,0
2005-06-16,17.823,17.922,17.704,17.857,9429529,0
2005-06-17,18.008,18.028,17.852,17.966,17743256,0
2005-06-20,17.865,17.966,17.848,17.909,7236415,0
2005-06-21,17.865,17.924,17.768,17.815,9545990,0
2005-06-22,17.815,17.874,17.645,17.712,13084386,0
2005-06-23,17.68,17.743,17.538,17.566,11536337,0
2005-06-24,17.512,17.538,17.183,17.212,19089763,0
2005-06-27,17.232,17.677,17.163,17.265,11342159,0
2005-06-28,17.411,17.534,17.322,17.485,12607027,0
2005-06-29,17.48,17.494,17.385,17.415,9444731,0
2005-06-30,17.36,17.388,16.997,17.029,25163313,0
2005-07-01,17.114,17.334,17.068,17.216,18823014,0
2005-07-05,17.318,17.388,17.212,17.294,20206799,0
2005-07-06,17.228,17.262,17.098,17.111,12723487,0
2005-07-07,16.942,17.152,16.882,17.032,15947083,0
2005-07-08,17.111,17.477,17.029,17.428,15691853,0
2005-07-11,17.415,17.542,17.351,17.444,12571969,0
2005-07-12,17.515,17.591,17.351,17.464,13263619,0
2005-07-13,17.396,17.526,17.392,17.512,8709687,0
2005-07-14,17.534,17.673,17.519,17.611,15038212,0
2005-07-15,17.546,17.599,17.428,17.571,12097300,0
2005-07-18,17.571,17.701,17.502,17.512,8694976,0
2005-07-19,17.63,17.709,17.507,17.673,12904919,0
2005-07-20,17.673,17.764,17.522,17.673,15895839,0
2005-07-21,18.08,18.177,17.756,17.924,31952270,0
2005-07-22,17.823,18.012,17.599,17.957,17605716,0
2005-07-25,17.979,18.024,17.717,17.802,12738202,0
2005-07-26,17.802,17.974,17.772,17.819,14072702,0
2005-07-27,17.907,18.024,17.815,17.949,13649278,0
2005-07-28,18.04,18.194,17.944,18.106,15069834,0
2005-07-29,18.062,18.119,17.848,17.848,12196844,0
2005-08-01,17.941,17.974,17.802,17.894,12316984,0
2005-08-02,17.886,18.088,17.879,18.058,10791981,0
2005-08-03,17.941,18.232,17.894,18.22,15716127,0
2005-08-04,18.111,18.172,17.983,18.092,12144136,0
2005-08-05,17.988,18.028,17.783,17.97,10539942,0
2005-08-08,17.966,17.97,17.725,17.811,8972519,0
2005-08-09,17.894,18.006,17.843,17.988,10105234,0
2005-08-10,18.053,18.123,17.879,17.907,9895362,0
2005-08-11,17.823,18.001,17.787,17.992,10176336,0
2005-08-12,17.894,17.983,17.701,17.777,9832355,0
2005-08-15,17.743,17.826,17.712,17.76,7093964,0
2005-08-16,17.783,17.796,17.611,17.661,11037402,0
2005-08-17,17.603,17.709,17.582,17.665,13722587,0
2005-08-18,17.684,17.815,17.63,17.756,16115030,0
2005-08-19,18.088,18.236,18.053,18.106,28286132,0
2005-08-22,18.172,18.253,17.929,18.054,15446429,0
2005-08-23,18.067,18.08,17.929,18.024,10984198,0
2005-08-24,18.045,18.115,17.843,17.879,13221444,0
2005-08-25,17.83,17.918,17.743,17.87,9470963,0
2005-08-26,17.8,17.909,17.704,17.772,12276526,0
2005-08-29,17.684,17.988,17.677,17.944,7871672,0
2005-08-30,17.865,17.914,17.62,17.697,16106446,0
2005-08-31,17.684,17.97,17.586,17.944,19045883,0
2005-09-01,17.87,18.072,17.791,17.898,12206408,0
2005-09-02,17.974,18.012,17.823,17.907,10429363,0
2005-09-06,18.088,18.228,18.088,18.16,12569265,0
2005-09-07,18.186,18.236,18.048,18.211,15108331,0
2005-09-08,17.823,18.062,17.815,18.058,21900237,0
2005-09-09,18.058,18.083,17.909,17.966,19541634,0
2005-09-12,17.907,18.111,17.907,18.048,11210743,0
2005-09-13,17.772,17.894,17.764,17.806,15082097,0
2005-09-14,17.791,17.879,17.697,17.751,12265249,0
2005-09-15,17.783,17.826,17.677,17.796,13415137,0
2005-09-16,17.823,17.883,17.633,17.701,48536328,0
2005-09-19,17.68,17.764,17.603,17.684,13764023,0
2005-09-20,17.661,17.689,17.49,17.498,18360852,0
2005-09-21,17.338,17.376,17.191,17.232,17205827,0
2005-09-22,17.175,17.237,17.068,17.221,15194386,0
2005-09-23,17.232,17.38,17.228,17.274,13065756,0
2005-09-26,17.355,17.428,17.131,17.28,18987040,0
2005-09-27,17.254,17.461,17.254,17.265,12281920,0
2005-09-28,17.368,17.538,17.274,17.485,14208773,0
2005-09-29,17.515,17.582,17.355,17.579,18416265,0
2005-09-30,17.579,17.697,17.522,17.616,12201754,0
2005-10-03,17.616,17.725,17.586,17.625,16014754,0
2005-10-04,17.689,17.783,17.542,17.555,12058815,0
2005-10-05,17.522,17.611,17.385,17.385,12633508,0
2005-10-06,17.396,17.49,17.309,17.42,16806181,0
2005-10-07,17.392,17.404,17.148,17.212,18071795,0
2005-10-10,17.186,17.25,17.073,17.123,14737378,0
2005-10-11,17.068,17.131,16.958,16.992,14213923,0
2005-10-12,16.938,17.131,16.932,17.017,21756562,0
2005-10-13,16.927,17.098,16.927,17.017,11867084,0
2005-10-14,17.017,17.221,16.946,17.158,13142495,0
2005-10-17,17.111,17.265,17.098,17.166,12205182,0
2005-10-18,17.135,17.221,17.029,17.029,14418891,0
2005-10-19,17.037,17.089,16.836,17.049,17871971,0
2005-10-20,17.498,17.515,17.163,17.171,26580922,0
2005-10-21,17.289,17.392,17.054,17.103,16164313,0
2005-10-24,17.202,17.33,17.155,17.294,14561829,0
2005-10-25,17.232,17.376,17.155,17.318,14627046,0
2005-10-26,17.326,17.477,17.259,17.269,12900261,0
2005-10-27,17.274,17.334,17.179,17.191,10048603,0
2005-10-28,17.294,17.526,17.269,17.469,15795315,0
2005-10-31,17.376,17.526,17.294,17.448,24584689,0
2005-11-01,17.385,17.461,17.322,17.396,14601547,0
2005-11-02,17.368,17.392,17.289,17.355,15219884,0
2005-11-03,17.388,17.452,17.33,17.368,11126406,0
2005-11-04,17.399,17.415,17.143,17.254,14018027,0
2005-11-07,17.274,17.322,17.175,17.297,13121905,0
2005-11-08,17.297,17.351,17.131,17.186,11212210,0
2005-11-09,17.2,17.297,17.138,17.202,11191128,0
2005-11-10,17.285,17.404,17.224,17.342,11733951,0
2005-11-11,17.314,17.44,17.228,17.44,10575739,0
2005-11-14,17.424,17.452,17.326,17.368,8239191,0
2005-11-15,17.322,17.404,17.232,17.318,10965324,0
2005-11-16,17.309,17.334,17.179,17.186,12689652,0
2005-11-17,17.202,17.259,17.077,17.077,15393718,0
2005-11-18,17.322,17.326,17.084,17.212,21036726,0
2005-11-21,17.262,17.262,17.148,17.191,16589939,0
2005-11-22,17.195,17.305,17.158,17.269,16117485,0
2005-11-23,17.314,17.461,17.277,17.396,12157863,0
2005-11-25,17.477,17.507,17.428,17.456,4852559,0
2005-11-28,17.519,17.654,17.436,17.448,18174277,0
2005-11-29,17.473,17.641,17.452,17.558,18177215,0
2005-11-30,17.551,17.611,17.404,17.411,16212363,0
2005-12-01,17.415,17.507,17.415,17.473,13361439,0
2005-12-02,17.388,17.512,17.38,17.464,10158681,0
2005-12-05,17.42,17.551,17.376,17.396,12143642,0
2005-12-06,17.388,17.428,17.274,17.351,19793920,0
2005-12-07,17.297,17.406,17.119,17.212,15476587,0
2005-12-08,17.166,17.186,17.013,17.08,17106282,0
2005-12-09,17.061,17.128,16.826,16.932,22938321,0
2005-12-12,16.899,17.017,16.764,16.784,23501984,0
2005-12-13,16.809,16.817,16.629,16.706,25153253,0
2005-12-14,16.772,16.887,16.711,16.759,16041722,0
2005-12-15,16.721,16.817,16.662,16.787,16065016,0
2005-12-16,16.857,16.932,16.787,16.809,20293591,0
2005-12-19,16.768,17.032,16.768,16.894,17353913,0
2005-12-20,16.932,16.946,16.779,16.814,14634159,0
2005-12-21,16.787,16.903,16.755,16.809,12039930,0
2005-12-22,16.817,16.84,16.726,16.836,13573274,0
2005-12-23,16.809,16.836,16.768,16.784,6206913,0
2005-12-27,16.764,16.865,16.576,16.711,17466449,0
2005-12-28,16.715,16.784,16.611,16.633,11968343,0
2005-12-29,16.588,16.682,16.486,16.559,13685073,0
2005-12-30,16.469,16.637,16.442,16.442,14395847,0
2006-01-03,16.637,16.719,16.456,16.682,16722089,0
2006-01-04,16.719,16.751,16.584,16.649,24509416,0
2006-01-05,16.609,16.777,16.552,16.73,20267848,0
2006-01-06,16.747,16.951,16.666,16.89,20988911,0
2006-01-09,16.923,16.997,16.826,16.971,16941276,0
2006-01-10,16.796,17.02,16.796,16.989,16978300,0
2006-01-11,16.992,17.054,16.914,16.997,12962779,0
2006-01-12,16.836,16.98,16.836,16.903,20945270,0
2006-01-13,16.878,16.946,16.742,16.848,12929927,0
2006-01-17,16.755,16.836,16.682,16.733,14187442,0
2006-01-18,16.721,16.721,16.559,16.649,15821549,0
2006-01-19,16.698,16.779,16.559,16.695,13371495,0
2006-01-20,16.653,16.669,16.054,16.351,23257053,0
2006-01-23,16.316,16.584,16.316,16.518,16208931,0
2006-01-24,16.805,16.843,16.601,16.682,19477393,0
2006-01-25,16.682,16.8,16.682,16.779,16793436,0
2006-01-26,16.836,16.958,16.784,16.906,17865107,0
2006-01-27,16.918,17.128,16.814,17.119,16728953,0
2006-01-30,17.068,17.114,16.942,17.029,14886445,0
2006-01-31,17.025,17.025,16.809,16.878,16077516,0
2006-02-01,16.8,16.942,16.733,16.927,15886522,0
2006-02-02,16.852,16.932,16.715,16.817,15284860,0
2006-02-03,16.73,16.817,16.526,16.673,15200520,0
2006-02-06,16.653,16.721,16.572,16.698,16550220,0
2006-02-07,16.887,16.918,16.564,16.733,25220187,0
2006-02-08,16.828,16.84,16.588,16.817,22293747,0
2006-02-09,16.772,16.894,16.682,16.721,18443724,0
2006-02-10,16.687,16.894,16.604,16.787,15669296,0
2006-02-13,16.878,16.878,16.572,16.616,14455177,0
2006-02-14,16.719,16.903,16.698,16.862,17222254,0
2006-02-15,16.882,16.903,16.768,16.862,16625003,0
2006-02-16,16.836,16.975,16.787,16.961,17629981,0
2006-02-17,16.984,17.089,16.817,17.045,17806265,0
2006-02-21,17.045,17.148,16.966,17.068,25490131,0
2006-02-22,17.152,17.2,17.098,17.163,14491468,0
2006-02-23,17.202,17.259,17.107,17.143,11674616,0
2006-02-24,17.135,17.269,17.064,17.224,13106457,0
2006-02-27,17.246,17.346,17.202,17.346,16181477,0
2006-02-28,17.342,17.368,17.098,17.119,19802986,0
2006-03-01,17.089,17.285,17.068,17.259,13529881,0
2006-03-02,17.158,17.191,17.009,17.093,14144045,0
2006-03-03,16.98,17.152,16.954,17.049,12978227,0
2006-03-06,17.037,17.207,17.009,17.111,13417834,0
2006-03-07,17.111,17.148,17.009,17.049,13781186,0
2006-03-08,17.017,17.338,17.009,17.224,16969233,0
2006-03-09,17.179,17.371,17.179,17.294,15319427,0
2006-03-10,17.385,17.512,17.346,17.444,18852927,0
2006-03-13,17.371,17.456,17.294,17.33,16552180,0
2006-03-14,17.322,17.485,17.309,17.452,13947169,0
2006-03-15,17.411,17.464,17.355,17.428,15697984,0
2006-03-16,17.42,17.44,17.338,17.411,17418639,0
2006-03-17,17.411,17.473,17.368,17.452,20237934,0
2006-03-20,17.464,17.534,17.411,17.494,14528733,0
2006-03-21,17.456,17.48,17.338,17.436,17929589,0
2006-03-22,17.411,17.519,17.411,17.444,20204593,0
2006-03-23,17.436,17.473,17.212,17.297,14775871,0
2006-03-24,17.274,17.44,17.265,17.399,11906311,0
2006-03-27,17.36,17.396,17.265,17.289,11413013,0
2006-03-28,17.259,17.33,17.175,17.195,13350901,0
2006-03-29,17.171,17.274,17.138,17.195,9196607,0
2006-03-30,17.123,17.237,17.089,17.179,15428775,0
2006-03-31,17.179,17.207,17.054,17.077,17709171,0
2006-04-03,17.171,17.224,17.049,17.077,13842237,0
2006-04-04,17.057,17.183,17.001,17.163,11348783,0
2006-04-05,17.152,17.163,17.029,17.111,16112087,0
2006-04-06,17.131,17.131,16.958,17.004,13470546,0
2006-04-07,17.045,17.08,16.848,16.865,14579973,0
2006-04-10,16.865,16.927,16.814,16.918,9471450,0
2006-04-11,17.135,17.135,16.751,16.84,13589212,0
2006-04-12,16.828,16.862,16.682,16.784,12271134,0
2006-04-13,16.791,16.899,16.755,16.828,11068542,0
2006-04-17,16.843,16.887,16.666,16.738,11362507,0
2006-04-18,16.742,16.923,16.742,16.843,14132525,0
2006-04-19,16.918,17.179,16.887,17.004,20444867,0
2006-04-20,17.025,17.228,16.946,17.054,15012953,0
2006-04-21,17.135,17.138,17.004,17.068,16072124,0
2006-04-24,17.029,17.089,16.932,16.951,15282412,0
2006-04-25,16.946,16.975,16.826,16.865,15447167,0
2006-04-26,16.865,17.041,16.865,17.017,15015406,0
2006-04-27,16.98,17.186,16.971,17.152,15964735,0
2006-04-28,17.135,17.166,17.061,17.114,13930254,0
2006-05-01,17.166,17.207,17.093,17.119,16045886,0
2006-05-02,17.171,17.254,17.128,17.228,12872066,0
2006-05-03,17.191,17.224,17.061,17.098,17546369,0
2006-05-04,17.111,17.183,17.049,17.163,16306515,0
2006-05-05,17.242,17.494,17.148,17.42,23025847,0
2006-05-08,17.477,17.839,17.464,17.689,33538327,0
2006-05-09,17.611,17.811,17.611,17.811,17069261,0
2006-05-10,17.811,17.848,17.729,17.777,18260330,0
2006-05-11,17.76,17.781,17.649,17.693,20705736,0
2006-05-12,17.654,17.697,17.582,17.611,18103665,0
2006-05-15,17.616,17.944,17.558,17.922,22794892,0
2006-05-16,18.006,18.028,17.8,17.883,20785662,0
2006-05-17,17.848,17.934,17.62,17.764,24168617,0
2006-05-18,17.777,17.914,17.684,17.764,18756082,0
2006-05-19,17.839,17.843,17.649,17.802,19337647,0
2006-05-22,17.764,17.834,17.693,17.783,18547189,0
2006-05-23,17.834,17.852,17.751,17.777,16745138,0
2006-05-24,17.751,18.017,17.72,17.957,24892142,0
2006-05-25,18.024,18.097,17.886,18.097,17275694,0
2006-05-26,18.097,18.258,18.036,18.147,15099997,0
2006-05-30,18.033,18.076,17.796,17.811,20373024,0
2006-05-31,17.823,17.983,17.768,17.957,17828579,0
2006-06-01,17.937,17.966,17.811,17.914,12222097,0
2006-06-02,17.843,18.001,17.783,17.903,14836427,0
2006-06-05,17.86,17.898,17.697,17.712,13986400,0
2006-06-06,17.783,17.826,17.62,17.743,20209250,0
2006-06-07,17.791,17.865,17.68,17.693,14190385,0
2006-06-08,17.729,17.751,17.558,17.697,28264800,0
2006-06-09,17.865,17.883,17.712,17.764,17056515,0
2006-06-12,17.811,17.815,17.649,17.665,17125402,0
2006-06-13,17.611,17.641,17.44,17.502,22031653,0
2006-06-14,17.469,17.586,17.33,17.461,15082341,0
2006-06-15,17.519,17.586,17.342,17.555,17946267,0
2006-06-16,17.512,17.689,17.512,17.625,20532641,0
2006-06-19,17.625,17.673,17.428,17.512,14248250,0
2006-06-20,17.498,17.586,17.415,17.456,13828499,0
2006-06-21,17.406,17.595,17.406,17.542,11349516,0
2006-06-22,17.546,17.558,17.385,17.485,9725213,0
2006-06-23,17.432,17.546,17.415,17.436,9416533,0
2006-06-26,17.428,17.485,17.33,17.469,11719488,0
2006-06-27,17.411,17.448,17.242,17.338,14721441,0
2006-06-28,17.305,17.36,17.277,17.301,12533718,0
2006-06-29,17.355,17.599,17.301,17.561,17543186,0
2006-06-30,17.637,17.739,17.546,17.546,27665840,0
2006-07-03,17.62,17.72,17.582,17.689,7202826,0
2006-07-05,17.62,17.689,17.473,17.546,14379419,0
2006-07-06,17.611,17.781,17.555,17.673,12546227,0
2006-07-07,17.633,17.739,17.586,17.611,7119713,0
2006-07-10,17.661,17.843,17.637,17.796,11754789,0
2006-07-11,17.823,17.979,17.791,17.87,18874746,0
2006-07-12,17.879,17.894,17.717,17.772,10175356,0
2006-07-13,17.743,17.802,17.477,17.579,15359638,0
2006-07-14,17.538,17.611,17.28,17.396,16886846,0
2006-07-17,17.36,17.469,17.351,17.415,13700273,0
2006-07-18,17.68,17.83,17.566,17.764,29317840,0
2006-07-19,17.903,17.909,17.764,17.874,19803971,0
2006-07-20,17.87,17.934,17.802,17.883,13065024,0
2006-07-21,18.076,18.076,17.852,17.907,22556088,0
2006-07-24,17.894,18.012,17.894,17.944,14047689,0
2006-07-25,17.894,18.106,17.83,18.048,13407530,0
2006-07-26,17.988,18.206,17.961,18.13,20389700,0
2006-07-27,18.17,18.206,18.036,18.072,15715637,0
2006-07-28,18.147,18.22,18.072,18.16,15729363,0
2006-07-31,18.16,18.269,18.123,18.151,15730346,0
2006-08-01,18.151,18.206,18.045,18.072,11132043,0
2006-08-02,18.062,18.147,18.024,18.072,11144790,0
2006-08-03,18.028,18.088,17.903,17.952,13948149,0
2006-08-04,18.024,18.024,17.843,17.886,11990405,0
2006-08-07,17.886,17.929,17.734,17.787,12294916,0
2006-08-08,17.823,17.944,17.823,17.87,9892176,0
2006-08-09,17.924,17.988,17.826,17.843,9438354,0
2006-08-10,17.852,18.02,17.826,17.907,10253811,0
2006-08-11,17.83,17.898,17.787,17.848,6948581,0
2006-08-14,17.898,18.008,17.898,17.941,10413178,0
2006-08-15,18.045,18.088,17.992,18.076,11616023,0
2006-08-16,18.106,18.135,18.033,18.08,12061998,0
2006-08-17,18.012,18.076,17.924,18.02,11633430,0
2006-08-18,17.848,18.119,17.848,18.072,12192434,0
2006-08-21,18.088,18.166,17.979,18.024,10190806,0
2006-08-22,18.058,18.16,17.997,18.115,9817645,0
2006-08-23,18.08,18.127,18.001,18.076,9239762,0
2006-08-24,18.067,18.19,18.02,18.156,12620270,0
2006-08-25,18.13,18.198,18.088,18.16,6161068,0
2006-08-28,18.16,18.345,18.088,18.236,10922663,0
2006-08-29,18.224,18.418,18.211,18.411,17276434,0
2006-08-30,18.444,18.518,18.325,18.338,14817549,0
2006-08-31,18.403,18.411,18.274,18.277,8904111,0
2006-09-01,18.345,18.407,18.3,18.385,9622977,0
2006-09-05,18.359,18.385,18.277,18.345,9976028,0
2006-09-06,18.194,18.295,18.156,18.232,12063473,0
2006-09-07,18.211,18.232,18.097,18.147,18112494,0
2006-09-08,18.123,18.22,18.076,18.19,10591424,0
2006-09-11,18.067,18.3,18.067,18.17,11005531,0
2006-09-12,18.138,18.341,18.138,18.265,12627628,0
2006-09-13,18.265,18.265,18.13,18.194,10307754,0
2006-09-14,18.119,18.253,18.119,18.182,9561679,0
2006-09-15,18.232,18.286,18.138,18.19,19360934,0
2006-09-18,18.16,18.269,18.058,18.127,10913589,0
2006-09-19,18.166,18.172,18.036,18.101,10069196,0
2006-09-20,18.123,18.19,18.062,18.13,10048111,0
2006-09-21,18.13,18.17,17.974,18.028,14714815,0
2006-09-22,17.988,18.028,17.922,17.941,11752831,0
2006-09-25,18.017,18.194,17.949,18.111,15454033,0
2006-09-26,18.138,18.245,18.072,18.206,13008140,0
2006-09-27,18.17,18.312,18.083,18.236,13680662,0
2006-09-28,18.277,18.35,18.22,18.333,11828590,0
2006-09-29,18.269,18.333,18.202,18.224,11264194,0
2006-10-02,18.312,18.325,18.151,18.151,10899367,0
2006-10-03,18.151,18.281,18.151,18.172,13081936,0
2006-10-04,17.86,18.281,17.86,18.274,12555545,0
2006-10-05,18.24,18.333,18.224,18.286,10905247,0
2006-10-06,18.281,18.308,18.215,18.258,12280699,0
2006-10-09,18.17,18.215,18.017,18.119,18799968,0
2006-10-10,18.138,18.147,17.924,17.97,31685767,0
2006-10-11,17.941,18.008,17.907,17.997,12764434,0
2006-10-12,18.028,18.048,17.929,17.966,13429844,0
2006-10-13,17.997,18.028,17.89,17.952,20228865,0
2006-10-16,18.008,18.143,17.944,18.048,17778311,0
2006-10-17,17.988,18.04,17.843,17.86,19736303,0
2006-10-18,17.914,18.008,17.83,17.929,24669768,0
2006-10-19,18.232,18.411,18.19,18.317,42861937,0
2006-10-20,18.44,19.219,18.396,19.069,65488395,0
2006-10-23,19.069,19.374,19.047,19.283,37101980,0
2006-10-24,19.191,19.263,19.123,19.182,25133889,0
2006-10-25,19.231,19.283,19.169,19.245,17190871,0
2006-10-26,19.235,19.25,19.123,19.228,19074075,0
2006-10-27,19.154,19.178,19.073,19.117,16237622,0
2006-10-30,19.157,19.245,19.031,19.073,13333003,0
2006-10-31,19.098,19.144,18.972,19.055,14794257,0
2006-11-01,19.064,19.127,18.968,19.022,12828179,0
2006-11-02,18.972,19.101,18.929,19.051,18972823,0
2006-11-03,19.09,19.101,18.924,18.968,14628273,0
2006-11-06,19.047,19.127,18.895,19.095,22931204,0
2006-11-07,19.034,19.173,18.994,19.135,19861345,0
2006-11-08,19.031,19.169,18.977,19.119,17780279,0
2006-11-09,19.047,19.173,18.98,19.026,19504609,0
2006-11-10,19.026,19.069,18.877,18.954,12000459,0
2006-11-13,18.954,19.005,18.841,18.929,16689482,0
2006-11-14,18.895,19.008,18.828,18.987,19811080,0
2006-11-15,18.954,19.069,18.912,19.026,24026173,0
2006-11-16,19.09,19.245,19.069,19.228,17629488,0
2006-11-17,19.224,19.323,19.191,19.276,22958677,0
2006-11-20,19.215,19.318,19.154,19.187,14986478,0
2006-11-21,19.117,19.235,19.098,19.165,14693490,0
2006-11-22,19.169,19.242,19.119,19.211,8846740,0
2006-11-24,19.127,19.245,19.108,19.135,5598383,0
2006-11-27,19.112,19.154,18.92,18.987,23245774,0
2006-11-28,18.912,19.149,18.903,19.039,17680001,0
2006-11-29,19.005,19.095,18.908,19.022,18483690,0
2006-11-30,18.946,19.173,18.929,19.101,25571774,0
2006-12-01,19.026,19.055,18.858,18.994,18718815,0
2006-12-04,19.06,19.276,18.984,19.101,17167824,0
2006-12-05,19.165,19.579,19.108,19.579,31677671,0
2006-12-06,19.597,19.797,19.549,19.732,36064143,0
2006-12-07,19.815,19.976,19.777,19.872,29558848,0
2006-12-08,19.896,19.976,19.841,19.949,19680161,0
2006-12-11,19.924,20.051,19.815,19.907,22157674,0
2006-12-12,19.888,20.051,19.863,19.946,19894689,0
2006-12-13,20.043,20.043,19.845,19.92,15420195,0
2006-12-14,19.942,20.055,19.876,19.986,19406046,0
2006-12-15,19.986,20.129,19.732,19.956,29127340,0
2006-12-18,19.924,20.026,19.911,19.946,12512880,0
2006-12-19,19.85,19.929,19.741,19.893,18838212,0
2006-12-20,19.876,19.911,19.837,19.885,14493675,0
2006-12-21,19.885,19.933,19.834,19.845,17565256,0
2006-12-22,19.876,19.903,19.679,19.732,9526372,0
2006-12-26,19.746,19.824,19.705,19.801,6436890,0
2006-12-27,19.801,19.896,19.697,19.858,11736158,0
2006-12-28,19.841,19.907,19.782,19.797,9568051,0
2006-12-29,19.754,19.841,19.655,19.679,14934988,0
2007-01-03,19.723,19.938,19.692,19.815,19297191,0
2007-01-04,19.749,19.863,19.679,19.824,14100893,0
2007-01-05,19.782,19.81,19.647,19.683,13767698,0
2007-01-08,19.582,19.85,19.582,19.81,21515068,0
2007-01-09,19.797,19.916,19.766,19.829,16256738,0
2007-01-10,19.777,19.901,19.727,19.855,10550721,0
2007-01-11,19.885,19.933,19.824,19.88,13359231,0
2007-01-12,19.824,19.85,19.679,19.801,16164066,0
2007-01-16,19.773,19.858,19.716,19.782,15213759,0
2007-01-17,19.793,19.929,19.773,19.824,17554714,0
2007-01-18,19.749,19.986,19.66,19.718,18027904,0
2007-01-19,19.746,19.749,19.605,19.683,15435639,0
2007-01-22,19.623,19.718,19.574,19.59,14482390,0
2007-01-23,19.64,19.672,19.553,19.627,14208773,0
2007-01-24,19.655,19.66,19.553,19.631,10237635,0
2007-01-25,19.605,19.668,19.537,19.553,13731167,0
2007-01-26,19.579,19.618,19.496,19.508,17253636,0
2007-01-29,19.478,19.545,19.398,19.459,12354255,0
2007-01-30,19.508,19.557,19.432,19.5,11015825,0
2007-01-31,19.496,19.566,19.369,19.529,12999807,0
2007-02-01,19.574,19.688,19.516,19.618,12747511,0
2007-02-02,19.618,19.746,19.593,19.675,13121411,0
2007-02-05,19.623,19.675,19.512,19.537,11269340,0
2007-02-06,19.579,19.643,19.521,19.597,13691691,0
2007-02-07,19.597,19.631,19.521,19.59,11330145,0
2007-02-08,19.557,19.597,19.435,19.521,11126898,0
2007-02-09,19.464,19.574,19.432,19.478,12048514,0
2007-02-12,19.516,19.727,19.496,19.545,17032452,0
2007-02-13,19.618,19.749,19.614,19.663,23792909,0
2007-02-14,19.782,19.801,19.468,19.529,40266580,0
2007-02-15,19.574,19.618,19.406,19.516,23530913,0
2007-02-16,19.579,19.618,19.478,19.525,21443473,0
2007-02-20,19.381,19.529,19.374,19.487,21856105,0
2007-02-21,19.393,19.487,19.381,19.402,20214400,0
2007-02-22,19.452,19.471,19.258,19.291,20498069,0
2007-02-23,19.443,19.549,19.242,19.276,36181094,0
2007-02-26,19.455,19.537,19.406,19.464,22935054,0
2007-02-27,19.36,19.512,18.582,18.92,36467219,0
2007-02-28,19.069,19.127,18.891,19.039,33870298,0
2007-03-01,18.933,19.14,18.872,18.977,33517945,0
2007-03-02,18.946,19.14,18.683,18.718,41741723,0
2007-03-05,18.721,19.051,18.666,18.88,35748685,0
2007-03-06,19.042,19.196,18.987,19.14,30859027,0
2007-03-07,19.073,19.169,19.031,19.069,32267574,0
2007-03-08,19.127,19.318,19.123,19.231,21357905,0
2007-03-09,19.263,19.443,19.231,19.402,32025338,0
2007-03-12,19.402,19.574,19.36,19.557,31884116,0
2007-03-13,19.314,19.525,19.154,19.196,39471132,0
2007-03-14,19.272,19.31,19.001,19.187,39908531,0
2007-03-15,19.149,19.224,19.039,19.204,23365424,0
2007-03-16,19.272,19.296,19.098,19.255,34608593,0
2007-03-19,19.31,19.374,19.187,19.305,19017790,0
2007-03-20,19.342,19.475,19.267,19.423,17721428,0
2007-03-21,19.455,19.718,19.323,19.683,29863766,0
2007-03-22,19.542,19.757,19.542,19.679,20210968,0
2007-03-23,19.631,19.688,19.566,19.597,19628970,0
2007-03-26,19.557,19.655,19.448,19.64,17634640,0
2007-03-27,19.579,19.647,19.516,19.587,16221930,0
2007-03-28,19.492,19.701,19.411,19.542,27775915,0
2007-03-29,19.419,19.741,19.108,19.623,23223638,0
2007-03-30,19.683,19.782,19.415,19.579,21940204,0
2007-04-02,19.66,19.845,19.597,19.789,27513090,0
2007-04-03,19.793,20.047,19.793,19.981,23290886,0
2007-04-04,19.99,20.247,19.959,20.173,27218241,0
2007-04-05,20.124,20.3,20.108,20.197,22015965,0
2007-04-09,20.23,20.374,20.163,20.242,17938166,0
2007-04-10,20.304,20.52,20.251,20.427,32261612,0
2007-04-11,20.427,20.475,20.23,20.247,30013245,0
2007-04-12,20.251,20.374,19.841,20.259,19016397,0
2007-04-13,20.511,20.511,20.185,20.344,16964819,0
2007-04-16,20.398,20.571,20.365,20.504,24687683,0
2007-04-17,20.822,21.281,20.703,21.035,61713052,0
2007-04-18,21.042,21.103,20.942,21.069,28140863,0
2007-04-19,20.946,21.168,20.927,21.108,22919000,0
2007-04-20,21.231,21.27,21.053,21.247,25989910,0
2007-04-23,21.247,21.289,21.042,21.064,17733254,0
2007-04-24,21.201,21.201,20.951,21.091,19758058,0
2007-04-25,21.205,21.235,21.003,21.103,26172285,0
2007-04-26,21.205,21.302,21.149,21.243,18600953,0
2007-04-27,21.149,21.258,21.108,21.235,17071798,0
2007-04-30,21.175,21.353,21.149,21.286,28791060,0
2007-05-01,21.286,21.471,21.262,21.369,25194621,0
2007-05-02,21.456,21.588,21.412,21.498,21419928,0
2007-05-03,21.535,21.618,21.451,21.58,19953122,0
2007-05-04,21.618,21.749,21.597,21.703,22148057,0
2007-05-07,21.703,21.881,21.679,21.866,17348485,0
2007-05-08,21.762,21.83,21.584,21.644,18630294,0
2007-05-09,21.653,21.78,21.556,21.662,13770690,0
2007-05-10,21.597,21.633,21.384,21.403,18275877,0
2007-05-11,21.392,21.506,21.278,21.492,15888975,0
2007-05-14,21.428,21.602,21.412,21.456,16299135,0
2007-05-15,21.332,21.53,21.275,21.396,38802722,0
2007-05-16,21.412,21.53,21.262,21.51,20585159,0
2007-05-17,21.609,21.613,21.25,21.289,23394348,0
2007-05-18,21.357,21.475,21.247,21.466,31564831,0
2007-05-21,21.466,21.544,21.108,21.171,32302396,0
2007-05-22,21.187,21.197,20.972,20.999,23361784,0
2007-05-23,21.06,21.117,20.9,20.936,18593757,0
2007-05-24,20.912,21.108,20.862,20.9,21778604,0
2007-05-25,21.03,21.281,21.003,21.164,22681859,0
2007-05-29,21.223,21.353,21.171,21.281,20492270,0
2007-05-30,21.362,21.636,21.175,21.636,35875753,0
2007-05-31,21.602,21.805,21.569,21.613,26252471,0
2007-06-01,21.621,21.671,21.384,21.535,20840191,0
2007-06-04,21.518,21.535,21.294,21.483,25055541,0
2007-06-05,21.399,21.475,21.25,21.341,23638289,0
2007-06-06,21.31,21.341,21.144,21.209,13828793,0
2007-06-07,21.205,21.243,20.908,20.955,22954037,0
2007-06-08,20.904,21.095,20.814,21.074,16372932,0
2007-06-11,21.074,21.149,20.932,21.056,26728446,0
2007-06-12,20.939,21.117,20.825,20.858,27938100,0
2007-06-13,20.872,21.006,20.825,20.946,24543094,0
2007-06-14,20.946,21.082,20.829,20.927,22054366,0
2007-06-15,21.042,21.266,20.946,21.038,32314852,0
2007-06-18,21.038,21.214,21.017,21.113,13608309,0
2007-06-19,21.038,21.078,20.844,20.959,26162107,0
2007-06-20,21.021,21.243,20.932,21.003,24495053,0
2007-06-21,20.964,21.27,20.946,21.247,23132937,0
2007-06-22,21.231,21.315,20.981,21.053,36969556,0
2007-06-25,21.074,21.227,21.006,21.117,26296006,0
2007-06-26,21.168,21.349,21.053,21.187,27311180,0
2007-06-27,21.108,21.421,21.108,21.388,22281108,0
2007-06-28,21.341,21.584,21.298,21.466,19695575,0
2007-06-29,21.552,21.597,21.187,21.336,23327501,0
2007-07-02,21.475,21.613,21.341,21.437,22426913,0
2007-07-03,21.539,21.609,21.412,21.576,10276504,0
2007-07-05,21.576,21.618,21.399,21.483,13319518,0
2007-07-06,21.433,21.475,21.332,21.456,15139135,0
2007-07-09,21.506,21.618,21.442,21.495,23583341,0
2007-07-10,21.593,21.593,21.238,21.25,17781572,0
2007-07-11,21.214,21.319,21.127,21.247,14937933,0
2007-07-12,21.27,21.475,21.231,21.466,28742239,0
2007-07-13,21.466,21.723,21.407,21.662,20338937,0
2007-07-16,21.78,22.226,21.762,21.963,41060134,0
2007-07-17,22.158,22.18,21.539,21.687,40405027,0
2007-07-18,21.744,21.854,21.644,21.793,34927012,0
2007-07-19,21.985,22,21.793,21.903,17729154,0
2007-07-20,21.917,21.985,21.653,21.703,27455718,0
2007-07-23,21.751,21.922,21.679,21.878,17240642,0
2007-07-24,21.606,21.943,21.602,21.706,22929251,0
2007-07-25,21.807,22.108,21.69,22.045,31396943,0
2007-07-26,21.679,22.115,21.437,21.609,35936350,0
2007-07-27,21.584,21.653,21.298,21.324,28928496,0
2007-07-30,21.64,21.963,21.126,21.369,24409872,0
2007-07-31,21.51,21.565,21.227,21.253,24281159,0
2007-08-01,21.357,21.812,21.281,21.727,30331900,0
2007-08-02,21.683,21.943,21.683,21.886,24020286,0
2007-08-03,21.952,22.127,21.715,21.732,26965234,0
2007-08-06,21.679,22.127,21.679,22.12,28605354,0
2007-08-07,22.004,22.348,21.907,22.213,27774941,0
2007-08-08,22.184,22.792,22.18,22.785,30670482,0
2007-08-09,22.355,23.131,22.355,22.78,41772862,0
2007-08-10,22.595,22.894,22.065,22.426,36399548,0
2007-08-13,22.43,22.474,22.112,22.238,23422301,0
2007-08-14,22.344,22.37,21.943,22.082,31966741,0
2007-08-15,22.091,22.298,21.866,21.956,16868287,0
2007-08-16,21.821,22.142,21.548,21.771,35416878,0
2007-08-17,22.404,23.188,21.683,22.209,34705371,0
2007-08-20,22.18,22.383,22.086,22.238,19486465,0
2007-08-21,22.188,22.37,22.018,22.036,17385045,0
2007-08-22,22.176,22.231,21.935,22.004,18676155,0
2007-08-23,21.977,22.095,21.871,22.018,17076413,0
2007-08-24,21.881,22.324,21.881,22.024,16541147,0
2007-08-27,22.018,22.086,21.903,22.027,12244506,0
2007-08-28,22.024,22.024,21.69,21.723,19253549,0
2007-08-29,21.812,21.903,21.649,21.825,19519563,0
2007-08-30,21.706,21.878,21.671,21.78,17064846,0
2007-08-31,21.93,22.018,21.776,21.935,17622380,0
2007-09-04,21.89,22.205,21.89,22.176,14043430,0
2007-09-05,22.079,22.166,21.762,21.898,23216597,0
2007-09-06,21.842,22.45,21.698,22.294,23211940,0
2007-09-07,22.294,22.434,22.07,22.265,29350945,0
2007-09-10,22.269,22.441,22.142,22.256,24942645,0
2007-09-11,22.315,22.816,22.311,22.702,29216090,0
2007-09-12,22.678,22.988,22.549,22.777,22602920,0
2007-09-13,22.82,22.923,22.685,22.788,17595164,0
2007-09-14,22.725,23.07,22.702,23.004,18951977,0
2007-09-17,22.84,22.882,22.45,22.549,25766687,0
2007-09-18,22.6,23.017,22.6,23.004,24347354,0
2007-09-19,23.045,23.15,22.792,23.093,21016737,0
2007-09-20,23.07,23.105,22.907,22.966,15416520,0
2007-09-21,22.996,23.193,22.966,23.065,26904309,0
2007-09-24,23.049,23.403,23.049,23.127,25587523,0
2007-09-25,23.122,23.358,23.061,23.256,18606342,0
2007-09-26,23.319,23.526,23.211,23.389,18102931,0
2007-09-27,23.375,23.489,23.303,23.381,13792705,0
2007-09-28,23.37,23.568,23.26,23.441,16005084,0
2007-10-01,23.497,23.793,23.478,23.615,25414622,0
2007-10-02,23.656,23.72,23.507,23.622,21168630,0
2007-10-03,23.555,23.67,23.398,23.48,15480976,0
2007-10-04,23.512,23.71,23.48,23.603,14140129,0
2007-10-05,23.644,23.77,23.588,23.687,13296959,0
2007-10-08,23.639,23.71,23.53,23.576,7381805,0
2007-10-09,23.493,23.607,23.37,23.607,19947648,0
2007-10-10,23.652,23.737,23.568,23.603,16226338,0
2007-10-11,23.656,23.729,23.215,23.327,15826211,0
2007-10-12,23.331,23.625,23.312,23.576,12713245,0
2007-10-15,23.693,23.748,23.314,23.507,16916759,0
2007-10-16,23.521,23.698,23.425,23.56,17401537,0
2007-10-17,23.801,24.24,23.683,24.1,40226830,0
2007-10-18,24.08,24.329,23.969,24.21,25349624,0
2007-10-19,24.28,24.37,23.94,23.966,29634123,0
2007-10-22,23.874,24.227,23.816,24.167,22360683,0
2007-10-23,24.19,24.384,24.167,24.37,14244079,0
2007-10-24,24.27,24.554,24.21,24.545,22842124,0
2007-10-25,24.567,25.069,24.509,25.002,23970764,0
2007-10-26,25.019,25.12,24.831,25.112,19478867,0
2007-10-29,25.083,25.3,24.997,25.222,20775045,0
2007-10-30,25.217,25.349,25.023,25.179,16841491,0
2007-10-31,25.283,25.314,24.935,25.191,20398772,0
2007-11-01,25.137,25.288,24.807,24.838,24561148,0
2007-11-02,24.939,24.943,24.477,24.682,21029201,0
2007-11-05,24.677,24.77,24.441,24.611,21755357,0
2007-11-06,24.631,24.918,24.575,24.883,18738224,0
2007-11-07,24.838,24.879,24.444,24.456,17758965,0
2007-11-08,24.765,25.141,24.431,25.071,31984736,0
2007-11-09,25.083,25.187,24.728,24.811,22293919,0
2007-11-12,24.732,24.823,24.392,24.413,20432762,0
2007-11-13,24.57,24.96,24.329,24.896,18788816,0
2007-11-14,25.002,25.187,24.778,25.028,20278913,0
2007-11-15,24.874,25.456,24.874,25.268,23919068,0
2007-11-16,25.385,25.583,25.165,25.541,26300123,0
2007-11-19,25.491,25.515,25.292,25.41,20709349,0
2007-11-20,25.498,25.736,25.329,25.609,25145141,0
2007-11-21,25.609,25.873,25.345,25.389,22148990,0
2007-11-23,25.507,25.593,25.255,25.41,11579880,0
2007-11-26,25.432,25.637,25.124,25.179,20546721,0
2007-11-27,25.268,25.823,25.158,25.689,25802387,0
2007-11-28,25.787,25.787,25.487,25.694,31033853,0
2007-11-29,25.659,25.764,25.541,25.609,18427025,0
2007-11-30,25.736,25.736,25.174,25.329,26581862,0
2007-12-03,25.329,25.698,25.272,25.369,20977361,0
2007-12-04,25.268,25.672,25.087,25.593,20691116,0
2007-12-05,25.63,25.715,25.471,25.715,17924920,0
2007-12-06,25.659,25.764,25.444,25.724,19399013,0
2007-12-07,25.719,26,25.719,25.755,16260049,0
2007-12-10,25.727,25.901,25.646,25.809,10405055,0
2007-12-11,25.795,26.059,25.672,25.685,21252692,0
2007-12-12,25.79,26.124,25.677,26.01,28491289,0
2007-12-13,25.933,26.161,25.851,26.139,15223233,0
2007-12-14,26.005,26.234,25.996,26.026,23298812,0
2007-12-17,26.103,26.165,25.401,25.479,29209514,0
2007-12-18,25.612,25.617,25.239,25.377,26364406,0
2007-12-19,25.369,25.698,25.329,25.632,17655223,0
2007-12-20,25.593,25.677,25.247,25.401,18468358,0
2007-12-21,25.491,25.887,25.41,25.724,31037482,0
2007-12-24,25.711,25.878,25.612,25.782,5631299,0
2007-12-26,25.878,25.878,25.596,25.7,10582727,0
2007-12-27,25.655,25.778,25.374,25.41,9372502,0
2007-12-28,25.419,25.596,25.288,25.397,10195335,0
2007-12-31,25.314,25.369,24.968,25.032,14077762,0
2008-01-02,25.065,25.115,24.77,24.918,18944474,0
2008-01-03,24.948,25.329,24.91,25.179,17042847,0
2008-01-04,25.158,25.578,25.154,25.226,22099396,0
2008-01-07,25.329,25.873,25.247,25.823,26555696,0
2008-01-08,25.938,26.266,25.823,25.929,25600270,0
2008-01-09,25.949,26.639,25.942,26.62,44070127,0
2008-01-10,26.511,26.752,26.392,26.739,35482069,0
2008-01-11,26.669,26.669,25.882,26.01,39409429,0
2008-01-14,26,26.316,26,26.225,28111256,0
2008-01-15,25.952,26.187,25.925,25.945,28194595,0
2008-01-16,25.81,26.043,25.483,25.555,31056106,0
2008-01-17,25.8,25.823,25.247,25.305,45692384,0
2008-01-18,25.428,25.471,24.536,24.774,41382399,0
2008-01-22,23.954,24.227,23.248,23.977,45767683,0
2008-01-23,23.466,24.041,23.04,24.011,39541356,0
2008-01-24,24.13,24.48,24.041,24.422,37635251,0
2008-01-25,24.611,24.611,23.748,23.824,31511242,0
2008-01-28,23.809,24.236,23.678,24.232,22480787,0
2008-01-29,24.332,24.332,23.77,23.879,32894804,0
2008-01-30,23.86,23.998,23.478,23.564,28277240,0
2008-01-31,23.37,24.21,23.346,24.064,29472415,0
2008-02-01,24.182,24.459,23.864,24.171,20251734,0
2008-02-04,24.236,24.248,23.848,23.914,18772898,0
2008-02-05,23.852,23.86,23.375,23.412,30291174,0
2008-02-06,23.615,23.734,23.48,23.538,20614988,0
2008-02-07,23.591,23.935,23.591,23.838,28578664,0
2008-02-08,24.1,24.384,24.06,24.167,24789192,0
2008-02-11,24.207,24.35,23.982,24.27,16715931,0
2008-02-12,24.392,24.677,24.329,24.441,29202652,0
2008-02-13,24.655,24.655,24.068,24.223,35589156,0
2008-02-14,24.277,24.346,23.821,23.879,30702456,0
2008-02-15,23.835,23.99,23.661,23.966,25446657,0
2008-02-19,24.064,24.083,23.644,23.698,21107172,0
2008-02-20,23.69,23.77,23.473,23.748,18182220,0
2008-02-21,23.788,23.884,23.547,23.652,20613377,0
2008-02-22,23.656,23.793,23.407,23.761,18104202,0
2008-02-25,23.737,24.091,23.737,23.969,19639588,0
2008-02-26,23.902,24.304,23.788,24.277,20337032,0
2008-02-27,24.178,24.638,24.178,24.493,24278311,0
2008-02-28,24.472,24.52,24.126,24.252,18922572,0
2008-02-29,24.105,24.199,23.729,23.843,19574125,0
2008-03-03,23.801,24.126,23.801,24.072,15314520,0
2008-03-04,23.897,24.3,23.867,24.214,24647452,0
2008-03-05,24.164,24.472,24.077,24.341,19711398,0
2008-03-06,24.273,24.41,24.072,24.105,17852700,0
2008-03-07,23.961,24.227,23.86,24.003,22473644,0
2008-03-10,24.003,24.203,23.923,23.927,23182753,0
2008-03-11,24.068,24.341,24.011,24.256,36575827,0
2008-03-12,24.126,24.266,24.05,24.142,27706355,0
2008-03-13,23.935,24.105,23.784,24.036,21504349,0
2008-03-14,24.036,24.036,23.303,23.466,32524288,0
2008-03-17,23.208,23.665,23.145,23.53,26516105,0
2008-03-18,23.737,24.232,23.63,24.232,22513812,0
2008-03-19,24.214,24.811,24.214,24.456,28512345,0
2008-03-20,24.536,24.939,24.456,24.896,38036051,0
2008-03-24,24.981,25.083,24.694,24.953,17208438,0
2008-03-25,24.953,25.213,24.91,25.049,18753866,0
2008-03-26,25.049,25.165,24.879,24.943,20285618,0
2008-03-27,25.028,25.247,24.965,25.006,19873068,0
2008-03-28,25.115,25.124,24.831,24.855,16759822,0
2008-03-31,24.801,24.96,24.732,24.828,21753884,0
2008-04-01,24.883,25.083,24.834,25.06,31714134,0
2008-04-02,25.032,25.032,24.559,24.66,22270616,0
2008-04-03,24.59,24.838,24.575,24.7,19829979,0
2008-04-04,24.69,24.85,24.554,24.575,18710368,0
2008-04-07,24.582,24.721,24.582,24.622,19850912,0
2008-04-08,24.582,24.705,24.418,24.682,24447548,0
2008-04-09,24.677,24.811,24.599,24.792,15930937,0
2008-04-10,24.831,25.075,24.664,25.015,18194725,0
2008-04-11,24.888,25.083,24.509,24.59,18325036,0
2008-04-14,24.631,25.023,24.533,24.879,24553696,0
2008-04-15,24.893,24.968,24.642,24.855,28736545,0
2008-04-16,25.187,25.222,24.694,24.943,28339363,0
2008-04-17,24.821,25.036,24.694,24.748,20422889,0
2008-04-18,24.782,24.914,24.329,24.516,27281012,0
2008-04-21,24.441,24.652,24.329,24.615,15236075,0
2008-04-22,24.563,24.633,24.35,24.427,21175754,0
2008-04-23,24.563,24.631,24.375,24.603,23276226,0
2008-04-24,24.586,24.879,24.387,24.575,15736225,0
2008-04-25,24.575,24.677,24.05,24.199,23049470,0
2008-04-28,24.199,24.431,24.007,24.056,19734264,0
2008-04-29,23.982,24.064,23.809,23.949,18227706,0
2008-04-30,23.949,24.379,23.94,23.949,28452436,0
2008-05-01,23.906,24.13,23.821,24.1,18544741,0
2008-05-02,24.1,24.27,23.902,23.969,20250327,0
2008-05-05,23.969,24.056,23.713,23.812,17311243,0
2008-05-06,23.756,23.812,23.607,23.765,16415010,0
2008-05-07,23.765,23.77,23.449,23.466,20624714,0
2008-05-08,23.389,23.48,22.86,22.958,34327844,0
2008-05-09,22.958,22.978,22.772,22.903,25533805,0
2008-05-12,22.914,23.027,22.84,22.939,21137550,0
2008-05-13,22.958,23.15,22.951,23.045,25592483,0
2008-05-14,23.101,23.248,22.918,23.061,25415320,0
2008-05-15,23.045,23.319,22.947,23.252,20230899,0
2008-05-16,23.272,23.412,23.158,23.275,22017955,0
2008-05-19,23.289,23.591,23.223,23.461,24528960,0
2008-05-20,23.453,23.512,23.232,23.284,22011048,0
2008-05-21,23.211,23.37,23.024,23.105,30896850,0
2008-05-22,23.119,23.828,23.057,23.765,30929652,0
2008-05-23,23.702,24.08,23.661,23.914,37491231,0
2008-05-27,23.879,23.941,23.702,23.897,19141114,0
2008-05-28,23.998,23.998,23.384,23.429,29477021,0
2008-05-29,23.466,23.71,23.307,23.603,30285658,0
2008-05-30,23.53,23.652,23.256,23.355,32892432,0
2008-06-02,23.267,23.398,23.024,23.248,23438204,0
2008-06-03,23.193,23.35,22.958,23.004,23095412,0
2008-06-04,22.942,23.237,22.942,23.127,18353697,0
2008-06-05,23.145,23.355,23.027,23.327,19248128,0
2008-06-06,23.252,23.294,22.733,22.759,30582989,0
2008-06-09,22.637,22.942,22.637,22.785,23722868,0
2008-06-10,22.894,23.902,22.84,23.661,40059679,0
2008-06-11,23.543,23.588,23.252,23.307,27946560,0
2008-06-12,23.375,23.489,23.145,23.307,23345629,0
2008-06-13,23.26,23.289,21.993,22.604,75706590,0
2008-06-16,22.604,22.646,22.04,22.099,43377762,0
2008-06-17,22.248,22.311,22.009,22.009,35144328,0
2008-06-18,21.935,22.024,21.662,21.683,31917404,0
2008-06-19,21.78,21.864,21.618,21.762,30918138,0
2008-06-20,21.644,21.981,21.588,21.886,40779062,0
2008-06-23,21.963,21.963,21.625,21.723,21956178,0
2008-06-24,21.618,21.83,21.466,21.767,26757789,0
2008-06-25,21.805,22.26,21.78,22.065,29085827,0
2008-06-26,21.993,22.278,21.671,21.706,37428857,0
2008-06-27,21.687,21.715,21.139,21.144,43606281,0
2008-06-30,21.159,21.576,20.981,21.201,36950615,0
2008-07-01,21.175,21.175,20.77,20.8,43323454,0
2008-07-02,20.805,21.03,20.749,20.951,39847947,0
2008-07-03,20.951,21.108,20.88,20.999,18274862,0
2008-07-07,21.064,21.122,20.8,20.92,28688696,0
2008-07-08,20.831,21.078,20.8,20.995,32678876,0
2008-07-09,21.056,21.06,20.744,20.757,28425470,0
2008-07-10,20.783,20.783,20.272,20.411,36375240,0
2008-07-11,20.254,20.596,20.197,20.504,33009956,0
2008-07-14,20.614,20.908,20.614,20.787,30797889,0
2008-07-15,20.66,21.209,20.634,21.126,47100189,0
2008-07-16,21.03,21.456,20.904,21.349,33329747,0
2008-07-17,20.883,20.946,20.272,20.533,97008165,0
2008-07-18,20.584,20.588,20.251,20.406,44736727,0
2008-07-21,20.435,20.435,20.166,20.23,26671335,0
2008-07-22,20.442,21.258,20.42,20.942,52774445,0
2008-07-23,21.014,21.433,20.809,21.412,31590903,0
2008-07-24,21.384,21.573,21.017,21.153,26160902,0
2008-07-25,21.275,21.31,21.017,21.235,20660415,0
2008-07-28,21.209,21.235,20.844,20.862,17211233,0
2008-07-29,20.951,21.131,20.849,21.035,19898023,0
2008-07-30,21.108,21.209,20.8,20.927,23877127,0
2008-07-31,20.927,21.149,20.892,21.006,26006311,0
2008-08-01,21.103,21.706,21.103,21.675,40642127,0
2008-08-04,21.667,22.056,21.576,21.985,27281439,0
2008-08-05,22.065,22.434,22.045,22.396,31239534,0
2008-08-06,22.378,22.628,22.269,22.58,24983418,0
2008-08-07,22.496,22.496,21.96,22.027,24378718,0
2008-08-08,22.024,22.649,21.907,22.6,24098623,0
2008-08-11,22.489,22.772,22.37,22.576,17343360,0
2008-08-12,22.509,22.769,22.075,22.348,20461056,0
2008-08-13,22.251,22.61,22.188,22.518,23324971,0
2008-08-14,22.455,22.777,22.331,22.441,18893074,0
2008-08-15,22.523,22.685,22.331,22.457,29288837,0
2008-08-18,22.462,22.58,22,22.158,25912203,0
2008-08-19,22.12,22.265,22.018,22.158,20305611,0
2008-08-20,22.248,22.327,21.985,22.166,13525411,0
2008-08-21,22.103,22.123,21.706,21.825,14306984,0
2008-08-22,21.871,22.235,21.785,22.176,18158417,0
2008-08-25,22.082,22.265,21.767,21.85,15114027,0
2008-08-26,21.85,21.981,21.679,21.83,11598567,0
2008-08-27,21.859,22.027,21.706,21.939,16421172,0
2008-08-28,21.72,21.85,21.576,21.667,25573098,0
2008-08-29,21.653,21.653,21.227,21.238,21870334,0
2008-09-02,21.298,21.602,21.171,21.192,31533937,0
2008-09-03,21.192,21.227,20.912,21.069,27249887,0
2008-09-04,21.103,21.324,20.883,21.091,31749250,0
2008-09-05,21.082,21.253,20.999,21.179,22414485,0
2008-09-08,21.501,21.833,21.332,21.771,27347232,0
2008-09-09,21.687,22.238,21.687,21.977,36117690,0
2008-09-10,22.053,22.065,21.744,21.947,30167676,0
2008-09-11,21.694,22.26,21.636,22.086,33598952,0
2008-09-12,21.963,22.248,21.842,22.231,24964148,0
2008-09-15,21.926,22.745,21.837,22.331,39508758,0
2008-09-16,22.036,22.445,21.903,22.37,39531960,0
2008-09-17,22.251,22.386,21.475,21.48,45888914,0
2008-09-18,21.706,22.04,21.25,21.776,49461069,0
2008-09-19,22.331,22.331,20.442,21.501,58606458,0
2008-09-22,21.417,21.48,20.927,20.955,28630831,0
2008-09-23,20.976,21.349,20.626,20.673,31487613,0
2008-09-24,20.8,20.84,20.339,20.47,26651367,0
2008-09-25,20.557,21.302,20.541,20.99,32087255,0
2008-09-26,20.778,21.48,20.735,21.403,33727919,0
2008-09-29,21.243,21.602,20.561,20.814,46475942,0
2008-09-30,21.131,21.576,20.805,21.569,43103029,0
2008-10-01,21.462,22.137,21.421,22.091,35668491,0
2008-10-02,21.636,22.134,21.576,21.864,37596555,0
2008-10-03,21.935,22.434,21.369,21.442,33951781,0
2008-10-06,20.939,21.328,19.872,20.77,56687624,0
2008-10-07,20.924,21.026,20.018,20.108,42685632,0
2008-10-08,19.841,20.23,18.946,19.338,60171579,0
2008-10-09,19.402,19.427,17.661,17.661,56744259,0
2008-10-10,17.152,18.376,16.434,16.927,90183542,0
2008-10-13,17.712,19.385,17.625,19.276,61879509,0
2008-10-14,19.211,19.211,17.396,17.834,68904619,0
2008-10-15,19.101,19.305,17.909,18.033,68957033,0
2008-10-16,18.274,18.726,17.183,18.67,65049064,0
2008-10-17,18.338,18.831,17.502,18.028,51523778,0
2008-10-20,18.391,19.117,18.163,18.951,34046291,0
2008-10-21,18.908,19.224,18.761,18.773,26877552,0
2008-10-22,18.599,18.853,18.036,18.509,39092871,0
2008-10-23,18.599,18.599,16.927,17.561,69039022,0
2008-10-24,16.721,17.538,16.721,16.971,50013211,0
2008-10-27,16.784,17.63,16.721,16.726,36059901,0
2008-10-28,16.951,18.486,16.772,18.454,44196627,0
2008-10-29,18.19,18.679,17.743,17.886,36604466,0
2008-10-30,18.329,18.558,17.894,18.215,31802099,0
2008-10-31,18.411,18.761,17.743,17.97,39069172,0
2008-11-03,18.156,18.62,18.012,18.537,22772111,0
2008-11-04,19.047,19.165,18.604,18.773,29144369,0
2008-11-05,18.646,18.943,18.19,18.245,28797964,0
2008-11-06,18.253,18.54,17.89,18.147,41391097,0
2008-11-07,18.288,19.135,18.147,18.865,35775328,0
2008-11-10,19.117,19.288,18.399,18.721,27657905,0
2008-11-11,18.595,18.67,17.918,18.127,33695105,0
2008-11-12,17.819,18.177,17.461,17.879,42940068,0
2008-11-13,17.886,18.912,17.669,18.877,46027957,0
2008-11-14,18.595,19.242,18.345,18.363,40740131,0
2008-11-17,18.198,18.325,17.62,17.934,37615794,0
2008-11-18,17.669,17.843,17.143,17.739,47703483,0
2008-11-19,17.802,18.19,17.216,17.242,39693807,0
2008-11-20,17.131,17.848,16.721,16.751,51816357,0
2008-11-21,16.984,18.062,16.518,17.944,61344664,0
2008-11-24,18.147,18.806,17.823,18.449,45015570,0
2008-11-25,18.692,18.972,18.053,18.385,39682677,0
2008-11-26,18.053,18.537,17.843,18.509,26171339,0
2008-11-28,18.435,19.131,18.435,19.117,15405127,0
2008-12-01,18.841,18.972,18.067,18.08,30834192,0
2008-12-02,18.363,18.363,17.515,17.918,35146016,0
2008-12-03,17.811,18.924,17.743,18.82,48905744,0
2008-12-04,18.586,18.994,18.033,18.253,39300261,0
2008-12-05,18.08,18.797,17.709,18.755,34663410,0
2008-12-08,18.963,19.196,18.533,18.755,32986585,0
2008-12-09,18.569,18.987,18.101,18.286,32651474,0
2008-12-10,18.138,18.714,18.138,18.481,35992962,0
2008-12-11,18.426,18.617,17.907,18.036,40801269,0
2008-12-12,17.843,18.206,17.538,18.177,37337898,0
2008-12-15,18.304,18.463,17.883,18.341,25007112,0
2008-12-16,18.463,19.086,18.245,18.951,42983194,0
2008-12-17,18.792,18.946,18.359,18.549,32366622,0
2008-12-18,18.789,18.946,18.261,18.426,38100071,0
2008-12-19,18.537,18.765,18.02,18.123,61965650,0
2008-12-22,18.245,18.277,17.944,18.215,27431280,0
2008-12-23,18.245,18.407,17.89,17.934,24762499,0
2008-12-24,17.966,18.088,17.944,17.988,6528156,0
2008-12-26,18.115,18.325,18.054,18.182,11800976,0
2008-12-29,18.295,18.295,17.83,18.115,17101848,0
2008-12-30,18.198,18.411,18.166,18.325,19610001,0
2008-12-31,18.422,18.558,18.38,18.463,19062984,0
2009-01-02,18.518,18.761,18.372,18.721,20050338,0
2009-01-05,18.586,18.718,18.426,18.533,24807321,0
2009-01-06,18.639,18.75,18.135,18.236,26124084,0
2009-01-07,18.036,18.426,18.036,18.325,26455787,0
2009-01-08,18.288,18.468,18.172,18.451,24624194,0
2009-01-09,18.449,18.458,18.048,18.19,24275441,0
2009-01-12,18.135,18.22,17.747,17.834,25093319,0
2009-01-13,17.865,18.076,17.791,17.952,27707893,0
2009-01-14,17.743,17.756,17.242,17.385,33163407,0
2009-01-15,17.364,17.697,17.294,17.684,34400322,0
2009-01-16,17.907,18.143,17.729,17.883,34757814,0
2009-01-20,17.857,18.151,17.49,17.49,34423483,0
2009-01-21,17.701,17.72,17.195,17.657,29176833,0
2009-01-22,17.392,17.633,17.254,17.586,28795223,0
2009-01-23,17.396,17.399,16.951,17.064,27654754,0
2009-01-26,17.254,17.693,17.179,17.551,30900091,0
2009-01-27,17.654,17.918,17.538,17.673,24300109,0
2009-01-28,17.944,17.944,17.641,17.89,22754359,0
2009-01-29,17.823,18.147,17.677,17.764,25612714,0
2009-01-30,17.717,17.815,17.346,17.424,27375600,0
2009-02-02,17.216,17.334,16.938,17.228,19482827,0
2009-02-03,17.334,17.743,17.123,17.669,22005095,0
2009-02-04,17.68,17.764,17.246,17.294,22443118,0
2009-02-05,17.221,17.494,17.093,17.411,27116344,0
2009-02-06,17.428,17.819,17.399,17.764,22951321,0
2009-02-09,17.669,17.684,17.131,17.259,24135236,0
2009-02-10,17.135,17.259,16.429,16.588,55747117,0
2009-02-11,16.706,16.961,16.706,16.832,26034208,0
2009-02-12,17.396,18.13,17.191,18.106,75021911,0
2009-02-13,18.028,18.101,17.819,17.886,27872202,0
2009-02-17,17.538,17.616,17.309,17.376,32389196,0
2009-02-18,17.448,17.555,17.232,17.406,22199229,0
2009-02-19,17.582,17.83,17.406,17.661,24288359,0
2009-02-20,17.526,17.729,17.285,17.473,36988746,0
2009-02-23,17.546,17.616,17.098,17.166,28760582,0
2009-02-24,17.424,17.62,17.207,17.561,32139738,0
2009-02-25,17.515,17.654,17.195,17.28,32213835,0
2009-02-26,17.444,17.444,16.726,16.751,26073322,0
2009-02-27,16.706,16.84,16.5,16.662,43454680,0
2009-03-02,16.5,16.609,16.16,16.188,38191160,0
2009-03-03,16.237,16.438,15.809,15.836,45584162,0
2009-03-04,16.009,16.445,15.841,16.204,41537084,0
2009-03-05,15.972,16.085,15.271,15.439,44554215,0
2009-03-06,15.56,15.993,15.54,15.947,40395271,0
2009-03-09,16.102,16.263,15.798,15.806,43062763,0
2009-03-10,16.165,16.179,15.764,15.972,43128545,0
2009-03-11,15.972,16.294,15.929,16.141,33410110,0
2009-03-12,16.144,16.666,16.051,16.658,31227537,0
2009-03-13,16.755,16.906,16.491,16.814,29907538,0
2009-03-16,16.909,17.135,16.772,16.832,28412717,0
2009-03-17,16.862,16.997,16.649,16.906,24814031,0
2009-03-18,16.843,17.232,16.721,16.989,35300752,0
2009-03-19,17.068,17.232,17.049,17.202,27922933,0
2009-03-20,17.262,17.595,17.259,17.392,46987394,0
2009-03-23,17.603,18.006,17.538,18.006,32487507,0
2009-03-24,17.783,18.083,17.704,17.952,26820911,0
2009-03-25,18.111,18.308,17.957,18.253,29998584,0
2009-03-26,18.333,18.354,17.874,18.291,34089212,0
2009-03-27,18.123,18.435,18.123,18.396,28322196,0
2009-03-30,18.151,18.215,17.712,17.914,28033228,0
2009-03-31,18.054,18.24,17.89,17.924,29142945,0
2009-04-01,17.848,18.35,17.743,18.295,26027798,0
2009-04-02,18.477,18.692,18.211,18.495,30543394,0
2009-04-03,18.506,18.663,18.143,18.341,21926925,0
2009-04-06,18.232,18.449,18.166,18.35,19717159,0
2009-04-07,18.288,18.422,18.135,18.198,19187574,0
2009-04-08,18.228,18.411,18.16,18.35,16666497,0
2009-04-09,18.644,18.651,18.281,18.35,19862411,0
2009-04-13,18.333,18.341,18.111,18.245,16144145,0
2009-04-14,18.19,18.19,17.87,18.033,20157894,0
2009-04-15,18.028,18.403,17.988,18.368,20403098,0
2009-04-16,18.506,18.561,18.083,18.396,21238384,0
2009-04-17,18.454,18.533,18.215,18.363,27491600,0
2009-04-20,18.291,18.354,17.87,18.08,33914363,0
2009-04-21,18.012,18.333,17.385,17.575,45942061,0
2009-04-22,17.62,17.63,17.376,17.512,35512331,0
2009-04-23,17.566,17.599,17.411,17.507,34367252,0
2009-04-24,17.519,17.575,17.364,17.452,35938137,0
2009-04-27,17.301,17.526,17.163,17.228,29105527,0
2009-04-28,17.175,17.355,17.131,17.246,22271430,0
2009-04-29,17.28,17.575,17.277,17.42,25012545,0
2009-04-30,17.591,17.974,17.456,17.558,44030697,0
2009-05-01,17.595,17.625,17.202,17.322,26012139,0
2009-05-04,17.376,17.637,17.224,17.608,32840638,0
2009-05-05,17.669,17.843,17.546,17.595,27451928,0
2009-05-06,17.743,17.781,17.436,17.515,23890760,0
2009-05-07,17.669,17.669,17.364,17.456,33167125,0
2009-05-08,17.519,17.608,17.338,17.507,29614709,0
2009-05-11,17.428,17.616,17.351,17.436,22602572,0
2009-05-12,17.522,18.228,17.48,18.111,45354511,0
2009-05-13,17.957,18.106,17.717,17.796,29049288,0
2009-05-14,17.914,18.422,17.909,18.312,42316055,0
2009-05-15,18.286,18.387,18.202,18.338,41805390,0
2009-05-18,18.411,18.81,18.224,18.789,34849909,0
2009-05-19,18.82,19.14,18.688,19.022,39092785,0
2009-05-20,19.095,19.288,18.984,19.169,40918982,0
2009-05-21,19.022,19.098,18.924,19.039,34773828,0
2009-05-22,19.034,19.459,19.022,19.291,30127692,0
2009-05-26,19.169,19.365,19.119,19.255,35286923,0
2009-05-27,19.224,19.245,18.984,19.017,23371192,0
2009-05-28,19.026,19.25,18.908,19.127,23218502,0
2009-05-29,19.173,20.051,19.149,20.051,55650381,0
2009-06-01,20.085,20.171,19.872,19.995,52306084,0
2009-06-02,19.99,20.365,19.938,20.254,40990322,0
2009-06-03,20.124,20.189,19.893,20.021,32930559,0
2009-06-04,20.043,20.308,19.867,20.297,26613830,0
2009-06-05,20.356,20.369,20.078,20.166,24313108,0
2009-06-08,20.078,20.242,19.907,20.14,19427972,0
2009-06-09,20.193,20.23,19.924,20.021,24890860,0
2009-06-10,20.108,20.133,19.597,19.746,34127432,0
2009-06-11,19.627,20.072,19.609,19.815,25215054,0
2009-06-12,19.855,20.003,19.773,19.942,21135067,0
2009-06-15,19.829,19.845,19.618,19.623,21612324,0
2009-06-16,19.655,19.712,19.505,19.508,19449382,0
2009-06-17,19.529,19.837,19.512,19.549,20404128,0
2009-06-18,19.574,20.247,19.562,20.208,29594893,0
2009-06-19,20.284,20.347,19.867,19.907,37657168,0
2009-06-22,19.789,19.907,19.574,19.574,26173186,0
2009-06-23,19.655,19.793,19.475,19.496,22957154,0
2009-06-24,19.627,19.777,19.318,19.374,21791875,0
2009-06-25,19.342,19.59,19.242,19.516,25290087,0
2009-06-26,19.464,19.697,19.427,19.631,32103697,0
2009-06-29,19.636,19.782,19.627,19.697,21485489,0
2009-06-30,19.663,19.679,19.5,19.574,38550916,0
2009-07-01,19.773,20.23,19.746,20.06,29681613,0
2009-07-02,19.893,20.163,19.893,19.938,27213570,0
2009-07-06,19.855,20.006,19.732,19.986,20437670,0
2009-07-07,19.876,20.055,19.801,19.837,20973499,0
2009-07-08,19.801,19.938,19.647,19.786,26137126,0
2009-07-09,19.872,19.924,19.786,19.867,21363459,0
2009-07-10,19.782,19.933,19.587,19.705,19147222,0
2009-07-13,19.732,20.06,19.618,20.006,25263590,0
2009-07-14,19.995,20.129,19.88,20.104,18828355,0
2009-07-15,20.178,20.63,20.144,20.609,24672709,0
2009-07-16,20.538,20.753,20.457,20.715,19390155,0
2009-07-17,20.52,20.617,20.406,20.524,24282803,0
2009-07-20,20.643,20.814,20.422,20.814,23419759,0
2009-07-21,20.731,20.731,20.312,20.538,35230293,0
2009-07-22,20.524,20.533,19.924,20.04,34763825,0
2009-07-23,20.04,20.402,19.938,20.06,32791191,0
2009-07-24,20.153,20.247,19.92,20.133,20317646,0
2009-07-27,20.133,20.226,20.047,20.197,19929761,0
2009-07-28,20.163,20.292,19.986,20.144,19711625,0
2009-07-29,20.158,20.369,20.021,20.099,21989017,0
2009-07-30,20.319,20.596,20.208,20.259,23772667,0
2009-07-31,20.247,20.475,20.189,20.327,20621948,0
2009-08-03,20.406,20.435,20.108,20.23,22597570,0
2009-08-04,20.389,20.454,20.129,20.189,21549418,0
2009-08-05,20.193,20.226,19.986,20.055,18400496,0
2009-08-06,20.153,20.208,20.068,20.144,16931418,0
2009-08-07,20.254,20.292,20.055,20.124,16286156,0
2009-08-10,20.09,20.182,19.976,20.166,16547211,0
2009-08-11,20.158,20.182,19.964,20.003,15334400,0
2009-08-12,19.967,20.021,19.754,19.766,30505024,0
2009-08-13,19.754,19.841,19.342,19.627,32559829,0
2009-08-14,19.597,19.771,19.579,19.771,18150810,0
2009-08-17,19.757,19.901,19.627,19.863,19873549,0
2009-08-18,19.885,19.964,19.773,19.829,19021093,0
2009-08-19,19.71,20.182,19.71,20.133,20888406,0
2009-08-20,20.144,20.222,20.035,20.158,14555050,0
2009-08-21,20.23,20.386,20.085,20.356,21636862,0
2009-08-24,20.312,20.312,19.907,20.011,26653343,0
2009-08-25,20.035,20.047,19.858,19.88,26268014,0
2009-08-26,19.911,20.116,19.863,20.06,16617927,0
2009-08-27,20.06,20.247,19.888,20.166,17021161,0
2009-08-28,20.238,20.247,19.953,20.011,16814319,0
2009-08-31,19.92,20.136,19.782,19.893,26137187,0
2009-09-01,19.872,20.085,19.732,19.793,30092900,0
2009-09-02,19.801,20.515,19.801,20.312,50040715,0
2009-09-03,20.242,20.331,20.078,20.222,27679487,0
2009-09-04,20.108,20.427,20.006,20.374,18532279,0
2009-09-08,20.369,20.715,20.28,20.561,38350136,0
2009-09-09,20.554,20.722,20.492,20.651,19383520,0
2009-09-10,20.609,20.719,20.457,20.63,26411462,0
2009-09-11,20.447,21.103,20.393,21.011,41806037,0
2009-09-14,20.831,21.399,20.765,21.275,40638205,0
2009-09-15,21.243,21.447,21.064,21.392,33988134,0
2009-09-16,21.388,21.544,21.168,21.483,31829158,0
2009-09-17,21.412,21.801,21.379,21.789,33513188,0
2009-09-18,21.894,22.075,21.741,21.926,152217137,0
2009-09-21,21.812,21.926,21.526,21.618,30293568,0
2009-09-22,21.744,21.744,21.506,21.556,23813424,0
2009-09-23,21.593,21.679,21.278,21.447,25484357,0
2009-09-24,21.447,21.675,21.302,21.349,29767595,0
2009-09-25,21.345,21.732,21.319,21.606,26647040,0
2009-09-28,21.629,21.874,21.576,21.671,18625344,0
2009-09-29,21.78,21.837,21.694,21.744,21233689,0
2009-09-30,21.749,22.004,21.456,21.903,34662928,0
2009-10-01,21.78,21.903,21.633,21.667,33939047,0
2009-10-02,21.64,22.056,21.58,21.973,30854281,0
2009-10-05,21.947,22.024,21.741,21.943,19068147,0
2009-10-06,21.947,22.289,21.886,22.156,23415017,0
2009-10-07,22.374,22.549,22.156,22.355,25451143,0
2009-10-08,22.437,22.437,22.156,22.265,22103055,0
2009-10-09,22.298,22.391,22.127,22.289,14500056,0
2009-10-12,22.363,22.536,22.241,22.348,19631032,0
2009-10-13,22.34,22.418,22.248,22.353,14633889,0
2009-10-14,22.4,22.445,22.265,22.366,19712848,0
2009-10-15,22.324,22.518,22.166,22.4,29716951,0
2009-10-16,22.4,22.514,22.307,22.437,27080600,0
2009-10-19,22.489,22.637,22.298,22.348,25319839,0
2009-10-20,21.859,22.086,21.69,22.053,32926725,0
2009-10-21,21.952,22.307,21.903,22.053,20240772,0
2009-10-22,21.854,22.134,21.785,22.086,20056653,0
2009-10-23,21.989,22.086,21.667,21.715,26596850,0
2009-10-26,21.649,22.146,21.498,21.711,26439245,0
2009-10-27,21.715,21.993,21.653,21.805,18063559,0
2009-10-28,21.72,22.024,21.711,21.825,19635221,0
2009-10-29,21.83,22.07,21.679,22.061,18151721,0
2009-10-30,22.049,22.134,21.662,21.744,26739134,0
2009-11-02,21.825,21.993,21.683,21.911,22805874,0
2009-11-03,21.881,21.894,21.521,21.667,19983505,0
2009-11-04,21.789,22.024,21.629,21.816,17302525,0
2009-11-05,21.825,22.222,21.801,22.188,19971522,0
2009-11-06,22.013,22.231,21.947,22.226,13092895,0
2009-11-09,22.265,22.637,22.095,22.628,23547760,0
2009-11-10,22.576,22.918,22.536,22.764,19768951,0
2009-11-11,22.865,22.951,22.733,22.894,17533383,0
2009-11-12,22.887,22.996,22.78,22.816,18564595,0
2009-11-13,22.865,23.127,22.8,23.027,28601003,0
2009-11-16,23.105,23.284,23.017,23.142,19905078,0
2009-11-17,23.101,23.215,23.024,23.196,13906134,0
2009-11-18,23.22,23.248,22.958,23.078,18697531,0
2009-11-19,22.939,23.241,22.856,23.201,22255179,0
2009-11-20,23.122,23.53,23.122,23.445,25371307,0
2009-11-23,23.538,23.801,23.538,23.752,22730760,0
2009-11-24,23.831,23.831,23.599,23.734,19100868,0
2009-11-25,23.809,23.809,23.652,23.702,16403012,0
2009-11-27,23.241,23.466,23.004,23.323,19216250,0
2009-11-30,23.367,23.378,23.166,23.331,23149824,0
2009-12-01,23.489,23.761,23.403,23.69,18829340,0
2009-12-02,23.588,23.737,23.526,23.639,16671339,0
2009-12-03,23.693,23.693,23.314,23.358,24813918,0
2009-12-04,23.493,23.67,23.171,23.449,30557766,0
2009-12-07,23.232,23.698,23.127,23.603,20478780,0
2009-12-08,23.466,23.552,23.275,23.526,22422456,0
2009-12-09,23.433,23.595,23.26,23.588,23897989,0
2009-12-10,23.647,24.033,23.622,23.893,37692262,0
2009-12-11,23.902,24.227,23.902,24.109,37310609,0
2009-12-14,24.109,24.248,24.033,24.08,20435706,0
2009-12-15,24.126,24.142,24.003,24.087,18755670,0
2009-12-16,24.045,24.146,23.812,23.828,24033321,0
2009-12-17,23.761,23.765,23.223,23.241,31225768,0
2009-12-18,23.355,23.355,22.966,23.215,46262208,0
2009-12-21,23.244,23.497,23.208,23.323,17896540,0
2009-12-22,23.312,23.485,23.284,23.358,14847544,0
2009-12-23,23.331,23.453,23.244,23.367,13408246,0
2009-12-24,23.449,23.457,23.267,23.429,7127445,0
2009-12-28,23.416,23.485,23.363,23.429,9414096,0
2009-12-29,23.485,23.644,23.433,23.552,11696767,0
2009-12-30,23.552,23.615,23.445,23.526,11799338,0
2009-12-31,23.485,23.555,23.22,23.248,13298866,0
2010-01-04,23.314,23.339,23.208,23.263,17003485,0
2010-01-05,23.188,23.244,22.898,22.983,28355363,0
2010-01-06,22.983,23.02,22.831,22.974,23615516,0
2010-01-07,22.974,22.992,22.738,22.918,16226869,0
2010-01-08,22.619,22.693,22.331,22.493,35197392,0
2010-01-11,22.493,23.024,22.353,22.951,35112035,0
2010-01-12,22.894,23.248,22.865,23.201,28522669,0
2010-01-13,23.193,23.425,23.122,23.26,18580849,0
2010-01-14,23.263,23.35,23.153,23.303,15191830,0
2010-01-15,23.227,23.389,22.856,22.958,33663331,0
2010-01-19,22.931,23.04,22.809,23.013,17916597,0
2010-01-20,22.907,22.999,22.554,22.637,23058687,0
2010-01-21,22.658,22.672,22.103,22.176,33579524,0
2010-01-22,22.166,22.374,22.018,22.123,28870891,0
2010-01-25,22.226,22.244,21.977,22.166,20659824,0
2010-01-26,22.053,22.231,21.973,22.082,19019646,0
2010-01-27,22.024,22.294,21.903,22.235,24863855,0
2010-01-28,22.315,22.366,22.075,22.099,25627120,0
2010-01-29,22.205,22.408,21.985,22.127,27151227,0
2010-02-01,22.235,22.251,22.024,22.18,17793576,0
2010-02-02,22.241,22.518,22.086,22.455,20703302,0
2010-02-03,22.4,22.418,22.241,22.378,19490879,0
2010-02-04,22.248,22.303,21.78,21.793,26163662,0
2010-02-05,21.715,21.793,21.426,21.653,35899760,0
2010-02-08,21.727,21.727,21.442,21.475,20495949,0
2010-02-09,21.898,22.426,21.767,22.027,38609255,0
2010-02-10,22.269,22.269,21.687,21.939,22945440,0
2010-02-11,21.864,22.158,21.727,22.115,32274097,0
2010-02-12,21.993,22.188,21.871,22.018,30205708,0
2010-02-16,22.235,22.359,21.997,22.359,23707864,0
2010-02-17,22.355,22.658,22.335,22.567,20919249,0
2010-02-18,22.493,22.809,22.493,22.805,21137621,0
2010-02-19,22.759,22.8,22.505,22.725,23224011,0
2010-02-22,22.759,22.785,22.545,22.588,16533894,0
2010-02-23,22.6,22.678,22.348,22.363,18186654,0
2010-02-24,22.434,22.505,22.307,22.496,17739296,0
2010-02-25,21.675,21.854,21.459,21.667,78021945,0
2010-02-26,21.653,21.653,21.302,21.501,77347713,0
2010-03-01,21.706,21.767,21.53,21.727,48360774,0
2010-03-02,21.771,21.898,21.679,21.741,30041769,0
2010-03-03,21.741,22.075,21.69,21.997,31392924,0
2010-03-04,22.311,22.45,22.156,22.217,35529793,0
2010-03-05,22.307,22.413,22.171,22.311,29711253,0
2010-03-08,22.319,22.378,22.156,22.213,23188386,0
2010-03-09,22.163,22.265,22.004,22.099,28281203,0
2010-03-10,22.13,22.176,22.04,22.108,26443356,0
2010-03-11,21.935,21.935,21.618,21.864,35735883,0
2010-03-12,21.898,21.926,21.723,21.759,27379430,0
2010-03-15,21.914,21.96,21.767,21.881,29266699,0
2010-03-16,21.943,21.973,21.85,21.903,27322157,0
2010-03-17,21.952,22.021,21.864,21.96,31964184,0
2010-03-18,21.985,22.04,21.917,22.004,28804780,0
2010-03-19,22.082,22.457,21.864,22.331,53459759,0
2010-03-22,22.226,22.37,22.188,22.244,22222074,0
2010-03-23,22.315,22.572,22.193,22.556,23391199,0
2010-03-24,22.523,22.58,22.274,22.278,20905290,0
2010-03-25,22.396,22.505,22.289,22.353,20397112,0
2010-03-26,22.348,22.421,22.231,22.289,19953483,0
2010-03-29,22.353,22.418,22.298,22.34,16982040,0
2010-03-30,22.391,22.455,22.274,22.378,16710668,0
2010-03-31,22.348,22.554,22.231,22.434,28099555,0
2010-04-01,22.58,22.607,22.481,22.556,17586519,0
2010-04-05,22.637,22.663,22.289,22.374,23525291,0
2010-04-06,22.366,22.366,22.115,22.142,21580545,0
2010-04-07,22.146,22.146,21.845,21.952,29495710,0
2010-04-08,21.935,21.935,21.797,21.926,23813069,0
2010-04-09,21.989,22.274,21.963,22.265,25301620,0
2010-04-12,22.289,22.374,22.235,22.335,20754602,0
2010-04-13,22.303,22.465,22.289,22.441,18455663,0
2010-04-14,22.445,22.457,22.289,22.413,16997080,0
2010-04-15,22.335,22.34,22.079,22.13,24942746,0
2010-04-16,22.12,22.489,22.095,22.421,43002235,0
2010-04-19,22.426,22.562,22.4,22.562,32436737,0
2010-04-20,22.518,22.554,22.156,22.217,39848722,0
2010-04-21,22.256,22.26,22.024,22.103,23484568,0
2010-04-22,22.079,22.235,22.024,22.151,24876179,0
2010-04-23,22.214,22.214,21.916,21.976,26570461,0
2010-04-26,22.024,22.166,21.914,21.914,0,0
2010-04-27,21.886,21.968,21.552,21.565,33827958,0
2010-04-28,21.621,21.85,21.437,21.762,30348463,0
2010-04-29,21.859,22.103,21.845,21.917,21374025,0
2010-04-30,21.871,22.009,21.78,21.801,23720360,0
2010-05-03,21.907,22.004,21.723,21.926,19763739,0
2010-05-04,21.78,21.943,21.636,21.69,28535870,0
2010-05-05,21.793,21.985,21.698,21.886,29016491,0
2010-05-06,21.89,22.108,20.888,21.332,58732954,0
2010-05-07,21.286,21.552,21.021,21.483,53369891,0
2010-05-10,21.963,22.061,21.72,22.04,43287770,0
2010-05-11,21.871,22.053,21.821,21.866,28394875,0
2010-05-12,21.943,22.065,21.789,22.032,28716780,0
2010-05-13,22.004,22.024,21.801,21.816,23611030,0
2010-05-14,21.762,21.881,21.56,21.755,31676036,0
2010-05-17,21.812,21.842,21.556,21.785,21324023,0
2010-05-18,21.903,21.911,21.649,21.658,25014092,0
2010-05-19,21.618,21.759,21.396,21.667,25880607,0
2010-05-20,21.412,21.412,21.017,21.021,35796915,0
2010-05-21,20.753,21.095,20.515,21.042,41966266,0
2010-05-24,20.888,21.156,20.809,20.99,20634734,0
2010-05-25,20.524,20.691,20.369,20.647,35144083,0
2010-05-26,20.731,20.753,20.369,20.427,39930020,0
2010-05-27,20.643,20.904,20.5,20.897,27757209,0
2010-05-28,20.876,21.187,20.8,20.964,28889523,0
2010-06-01,20.84,21.253,20.691,20.92,29757541,0
2010-06-02,21.021,21.375,20.872,21.375,22917071,0
2010-06-03,21.483,21.618,21.392,21.515,28861551,0
2010-06-04,21.266,21.266,20.809,20.912,29149020,0
2010-06-07,20.84,21.006,20.706,20.719,24690786,0
2010-06-08,20.715,21.135,20.606,21.03,27467311,0
2010-06-09,21.03,21.149,20.872,20.942,21616006,0
2010-06-10,21.153,21.412,21.153,21.392,22936530,0
2010-06-11,21.091,21.099,20.853,21.064,18321372,0
2010-06-14,21.183,21.197,20.99,21.011,16699296,0
2010-06-15,21.144,21.289,21.03,21.281,20061668,0
2010-06-16,21.139,21.388,21.113,21.372,20571126,0
2010-06-17,21.412,21.495,21.223,21.357,25425092,0
2010-06-18,21.369,21.506,21.315,21.336,34822140,0
2010-06-21,21.544,21.609,21.319,21.403,22489833,0
2010-06-22,21.403,21.649,21.384,21.396,25465991,0
2010-06-23,21.437,21.475,21.214,21.305,23546947,0
2010-06-24,21.253,21.403,21.074,21.127,20901514,0
2010-06-25,21.126,21.179,20.5,20.5,70901485,0
2010-06-28,20.691,20.955,20.643,20.831,28704590,0
2010-06-29,20.63,20.783,20.435,20.529,28770329,0
2010-06-30,20.551,20.632,20.396,20.441,26887259,0
2010-07-01,20.515,20.515,20.178,20.406,31903700,0
2010-07-02,20.483,20.579,20.331,20.415,19919280,0
2010-07-06,20.634,20.673,20.402,20.568,22441727,0
2010-07-07,20.614,21.042,20.515,20.995,28680452,0
2010-07-08,21.078,21.388,21.03,21.379,26284083,0
2010-07-09,21.357,21.407,21.238,21.372,15872705,0
2010-07-12,21.275,21.399,21.187,21.392,13215599,0
2010-07-13,21.51,21.597,21.456,21.501,16741926,0
2010-07-14,21.428,21.584,21.379,21.544,15126202,0
2010-07-15,21.501,21.597,21.341,21.556,18332019,0
2010-07-16,21.521,21.649,21.294,21.362,23966827,0
2010-07-19,21.428,21.442,21.231,21.319,13776019,0
2010-07-20,21.197,21.762,21.175,21.715,23799933,0
2010-07-21,21.816,22.344,21.732,22.056,44314991,0
2010-07-22,22.075,22.303,22.013,22.13,25321770,0
2010-07-23,22.108,22.363,22.009,22.331,19695786,0
2010-07-26,22.363,22.426,22.311,22.408,16236625,0
2010-07-27,22.396,22.536,22.359,22.455,21911765,0
2010-07-28,22.455,22.514,22.34,22.383,15788987,0
2010-07-29,22.465,22.559,22.294,22.43,22424656,0
2010-07-30,22.315,22.554,22.201,22.477,20438665,0
2010-08-02,22.755,23.04,22.698,23.009,38722996,0
2010-08-03,22.951,23.057,22.865,22.996,18912253,0
2010-08-04,23.053,23.127,22.927,23.065,14593910,0
2010-08-05,22.999,23.013,22.759,22.992,18420178,0
2010-08-06,22.882,23.163,22.698,23.145,21995740,0
2010-08-09,23.078,23.412,22.988,23.294,22777751,0
2010-08-10,23.101,23.412,23.053,23.241,18783663,0
2010-08-11,22.939,23.145,22.831,22.856,29336987,0
2010-08-12,22.672,22.788,22.576,22.713,22846376,0
2010-08-13,22.693,22.831,22.583,22.728,18273957,0
2010-08-16,22.641,22.813,22.481,22.792,17042597,0
2010-08-17,22.848,23.013,22.637,22.89,21992802,0
2010-08-18,22.887,22.89,22.683,22.777,20201201,0
2010-08-19,22.728,22.728,22.421,22.549,21811633,0
2010-08-20,22.4,22.61,22.4,22.556,23606429,0
2010-08-23,22.641,22.788,22.6,22.678,18662341,0
2010-08-24,22.493,22.816,22.493,22.702,29804386,0
2010-08-25,22.604,22.721,22.457,22.591,19439093,0
2010-08-26,22.607,22.646,22.421,22.496,18144307,0
2010-08-27,22.668,22.923,22.445,22.907,24024523,0
2010-08-30,22.923,22.939,22.641,22.658,12528429,0
2010-08-31,22.513,22.857,22.433,22.793,22761840,0
2010-09-01,22.996,23.378,22.951,23.375,29587016,0
2010-09-02,23.421,23.421,23.193,23.403,18021261,0
2010-09-03,23.393,23.493,23.284,23.478,18223152,0
2010-09-07,23.461,23.58,23.412,23.503,17643130,0
2010-09-08,23.547,23.742,23.534,23.588,22526308,0
2010-09-09,23.748,23.856,23.58,23.774,22196601,0
2010-09-10,23.752,23.918,23.656,23.867,22606793,0
2010-09-13,23.852,23.86,23.555,23.67,22089791,0
2010-09-14,23.665,23.707,23.473,23.489,25725299,0
2010-09-15,23.398,23.493,23.339,23.421,21321457,0
2010-09-16,23.355,23.526,23.35,23.457,20317674,0
2010-09-17,23.588,23.647,23.416,23.478,24482323,0
2010-09-20,23.478,23.656,23.473,23.644,17238478,0
2010-09-21,23.63,23.737,23.512,23.702,18083895,0
2010-09-22,23.717,23.867,23.698,23.748,18597129,0
2010-09-23,23.652,23.774,23.543,23.603,15548847,0
2010-09-24,23.788,23.982,23.748,23.911,16931794,0
2010-09-27,23.961,24.007,23.879,23.902,12911843,0
2010-09-28,23.897,24.159,23.804,24.105,24368843,0
2010-09-29,24.045,24.064,23.828,23.966,19297879,0
2010-09-30,24.008,24.128,23.756,23.867,19354394,0
2010-10-01,24.087,24.164,23.867,24.113,20170952,0
2010-10-04,24.036,24.08,23.879,24.015,14126692,0
2010-10-05,24.126,24.358,24.068,24.332,24560911,0
2010-10-06,24.321,24.394,24.21,24.392,17313485,0
2010-10-07,24.337,24.341,24.146,24.244,18339616,0
2010-10-08,24.261,24.35,24.087,24.232,19846323,0
2010-10-11,24.232,24.318,24.199,24.292,15932672,0
2010-10-12,24.355,24.392,24.203,24.309,19815603,0
2010-10-13,24.37,24.459,24.332,24.448,29434632,0
2010-10-14,24.452,24.464,24.341,24.436,17758770,0
2010-10-15,24.456,24.464,24.366,24.448,24146510,0
2010-10-18,24.427,24.472,24.392,24.472,24101317,0
2010-10-19,24.456,24.664,24.402,24.611,42969837,0
2010-10-20,24.622,25.158,24.622,24.943,39715522,0
2010-10-21,24.883,25.187,24.883,25.071,28521666,0
2010-10-22,25.079,25.182,25.056,25.129,11687483,0
2010-10-25,24.997,25.187,24.874,24.883,26014816,0
2010-10-26,24.796,25.032,24.787,24.977,19003516,0
2010-10-27,24.888,24.96,24.595,24.957,23327848,0
2010-10-28,24.985,25.108,24.831,24.965,20268325,0
2010-10-29,24.902,25.084,24.894,25.01,17455754,0
2010-11-01,25.019,25.268,24.965,25.17,22067422,0
2010-11-02,25.207,25.263,25.198,25.231,16176774,0
2010-11-03,25.217,25.268,24.993,25.268,19237117,0
2010-11-04,25.263,25.555,25.239,25.471,33695842,0
2010-11-05,25.463,25.555,25.288,25.523,19631043,0
2010-11-08,25.491,25.519,25.41,25.474,13638896,0
2010-11-09,25.487,25.578,25.432,25.55,20393895,0
2010-11-10,25.515,25.55,25.41,25.511,22082896,0
2010-11-11,25.487,25.612,25.437,25.612,19917234,0
2010-11-12,25.583,25.681,25.449,25.664,24545652,0
2010-11-15,25.651,25.83,25.621,25.681,28133364,0
2010-11-16,25.651,25.689,25.213,25.322,28959705,0
2010-11-17,25.345,25.583,25.325,25.498,20532506,0
2010-11-18,25.651,26.083,25.632,26.039,50769895,0
2010-11-19,25.942,26.238,25.921,26.234,49974200,0
2010-11-22,26.115,26.23,25.933,26.214,41109562,0
2010-11-23,26.076,26.103,25.81,25.949,21651752,0
2010-11-24,26.048,26.36,26.03,26.352,19728159,0
2010-11-26,26.152,26.254,26.103,26.148,11054088,0
2010-11-29,25.921,25.96,25.641,25.855,27451325,0
2010-11-30,25.678,25.932,25.665,25.766,28870248,0
2010-12-01,26.079,26.43,26.034,26.388,25651430,0
2010-12-02,26.367,26.498,26.311,26.47,27878259,0
2010-12-03,26.43,26.485,26.301,26.308,25346062,0
2010-12-06,26.254,26.305,26.1,26.1,27221379,0
2010-12-07,26.261,26.333,26.152,26.161,24151225,0
2010-12-08,26.152,26.283,26.132,26.261,22343744,0
2010-12-09,26.352,26.474,26.333,26.443,24040606,0
2010-12-10,26.459,26.47,26.218,26.367,21943560,0
2010-12-13,26.261,26.498,26.225,26.452,22983157,0
2010-12-14,26.443,26.461,25.981,26.064,34219158,0
2010-12-15,26.064,26.49,26,26.406,31970772,0
2010-12-16,26.451,26.688,26.383,26.651,35326463,0
2010-12-17,26.52,26.817,26.452,26.798,35857858,0
2010-12-20,26.7,26.814,26.588,26.639,22350826,0
2010-12-21,26.655,26.757,26.578,26.709,22948680,0
2010-12-22,26.678,26.752,26.524,26.752,18896382,0
2010-12-23,26.721,26.87,26.703,26.748,16014277,0
2010-12-27,26.734,26.734,26.537,26.541,12145355,0
2010-12-28,26.561,26.687,26.537,26.66,12089054,0
2010-12-29,26.671,26.784,26.653,26.696,10722980,0
2010-12-30,26.696,26.757,26.658,26.713,11381997,0
2010-12-31,26.662,26.834,26.662,26.824,13202747,0
2011-01-03,26.849,26.87,26.556,26.6,23215917,0
2011-01-04,26.52,26.588,26.026,26.052,34191359,0
2011-01-05,26.018,26.083,25.637,25.896,42144298,0
2011-01-06,25.949,25.964,25.625,25.708,26616634,0
2011-01-07,25.605,25.698,25.515,25.664,20340669,0
2011-01-10,25.575,25.778,25.515,25.719,18271143,0
2011-01-11,25.834,25.865,25.562,25.571,19006021,0
2011-01-12,25.782,25.842,25.575,25.711,17428780,0
2011-01-13,25.8,26.048,25.747,25.858,21994482,0
2011-01-14,25.846,25.846,25.689,25.747,15484528,0
2011-01-18,25.782,25.996,25.764,25.891,19990094,0
2011-01-19,25.972,26.071,25.775,25.863,22466398,0
2011-01-20,25.949,26.055,25.593,25.669,25228599,0
2011-01-21,25.769,25.778,25.583,25.601,20482351,0
2011-01-24,25.641,25.809,25.567,25.8,18274443,0
2011-01-25,25.787,25.823,25.511,25.681,22304201,0
2011-01-26,25.764,25.815,25.637,25.681,16741216,0
2011-01-27,25.773,25.782,25.55,25.575,16574480,0
2011-01-28,25.632,25.81,25.345,25.374,29212217,0
2011-01-31,25.418,25.634,25.241,25.634,19267722,0
2011-02-01,25.646,25.827,25.632,25.715,19583005,0
2011-02-02,25.755,25.891,25.515,25.637,19117840,0
2011-02-03,25.575,25.691,25.339,25.519,15933168,0
2011-02-04,25.555,25.637,25.437,25.515,11492152,0
2011-02-07,25.562,25.562,25.419,25.498,14726096,0
2011-02-08,25.463,25.664,25.428,25.641,16006099,0
2011-02-09,26.143,26.41,25.641,25.755,36750723,0
2011-02-10,25.762,25.916,25.622,25.916,22497951,0
2011-02-11,25.79,25.964,25.743,25.929,23412731,0
2011-02-14,25.968,26,25.698,25.75,14858884,0
2011-02-15,25.659,25.787,25.511,25.773,19962918,0
2011-02-16,25.727,25.896,25.646,25.858,15927574,0
2011-02-17,25.851,26.397,25.809,26.329,22584781,0
2011-02-18,26.349,26.366,26.153,26.33,30209603,0
2011-02-22,25.842,26.214,25.83,26.005,21984055,0
2011-02-23,26.01,26.241,25.981,26.067,22304889,0
2011-02-24,26.187,26.254,25.985,26.055,20911792,0
2011-02-25,26.009,26.267,25.985,26.231,14018332,0
2011-02-28,26.174,26.302,26.046,26.07,23745750,0
2011-03-01,26.219,26.611,26.188,26.473,38047700,0
2011-03-02,26.327,26.432,26.157,26.28,25462881,0
2011-03-03,26.425,26.872,26.421,26.744,35558730,0
2011-03-04,26.683,26.735,26.418,26.595,28249942,0
2011-03-07,26.643,26.815,26.302,26.599,28940347,0
2011-03-08,26.676,26.855,26.599,26.775,25368425,0
2011-03-09,26.727,26.791,26.616,26.766,18205017,0
2011-03-10,26.611,26.731,26.497,26.63,21780634,0
2011-03-11,26.672,26.749,26.484,26.625,14617527,0
2011-03-14,26.451,26.545,26.1,26.267,21674915,0
2011-03-15,25.86,25.991,25.613,25.895,31012484,0
2011-03-16,25.752,25.829,25.181,25.308,38978574,0
2011-03-17,25.647,25.798,25.439,25.586,24511705,0
2011-03-18,25.867,26.005,25.656,25.757,28754442,0
2011-03-21,25.937,26.236,25.903,26.116,15278308,0
2011-03-22,26.107,26.198,25.985,26.091,10266635,0
2011-03-23,26,26.51,25.985,26.404,15780850,0
2011-03-24,26.532,26.731,26.523,26.578,16272653,0
2011-03-25,26.66,26.863,26.63,26.795,15126750,0
2011-03-28,26.795,26.907,26.714,26.714,14122072,0
2011-03-29,26.787,27.003,26.735,26.999,14016373,0
2011-03-30,26.999,27.315,26.953,27.132,22902069,0
2011-03-31,27.096,27.461,27.096,27.258,21570460,0
2011-04-01,27.481,27.722,27.361,27.616,22748763,0
2011-04-04,27.616,27.85,27.591,27.796,16384735,0
2011-04-05,27.731,27.842,27.652,27.718,15185151,0
2011-04-06,27.751,27.863,27.611,27.783,17160752,0
2011-04-07,27.704,27.835,27.501,27.708,15492094,0
2011-04-08,27.686,27.787,27.467,27.636,13635075,0
2011-04-11,27.632,27.869,27.443,27.69,17847006,0
2011-04-12,27.517,27.576,27.285,27.484,20187808,0
2011-04-13,27.62,27.718,27.514,27.641,10313507,0
2011-04-14,27.664,28.129,27.562,28.064,29020972,0
2011-04-15,28.073,28.082,27.882,27.941,21338173,0
2011-04-18,27.759,27.791,27.378,27.652,19570633,0
2011-04-19,27.611,27.731,27.506,27.562,13034199,0
2011-04-20,27.89,27.959,27.775,27.874,15573147,0
2011-04-21,27.89,28.005,27.718,27.886,13338012,0
2011-04-25,27.915,27.927,27.655,27.831,13031597,0
2011-04-26,27.378,27.537,27.038,27.497,39772053,0
2011-04-27,27.676,27.699,27.343,27.525,20510698,0
2011-04-28,27.501,27.711,27.387,27.695,17098582,0
2011-04-29,27.756,27.843,27.639,27.713,18026596,0
2011-05-02,27.855,27.878,27.759,27.822,15206460,0
2011-05-03,27.821,27.894,27.757,27.885,12836585,0
2011-05-04,27.878,27.907,27.607,27.714,16461346,0
2011-05-05,27.812,27.83,27.279,27.403,17222561,0
2011-05-06,27.708,27.763,27.414,27.484,20722613,0
2011-05-09,27.467,27.641,27.455,27.506,10767536,0
2011-05-10,27.525,27.714,27.517,27.664,13507731,0
2011-05-11,27.646,27.799,27.484,27.657,13650123,0
2011-05-12,27.672,28.111,27.595,28.064,20769398,0
2011-05-13,28.047,28.252,27.945,28.009,19465748,0
2011-05-16,27.937,28.029,27.822,27.866,15053481,0
2011-05-17,27.827,28.009,27.731,27.932,16177477,0
2011-05-18,27.941,28.082,27.791,28.059,16338173,0
2011-05-19,28.138,28.224,27.941,28.124,15786556,0
2011-05-20,28.069,28.15,27.889,28.06,15794759,0
2011-05-23,27.778,27.895,27.599,27.727,16093547,0
2011-05-24,27.796,27.846,27.611,27.718,13213654,0
2011-05-25,27.645,27.731,27.451,27.488,15967435,0
2011-05-26,27.418,27.488,27.237,27.403,18098081,0
2011-05-27,27.472,27.588,27.311,27.323,11064767,0
2011-05-31,27.53,27.623,27.377,27.446,24671221,0
2011-06-01,27.361,27.599,27.361,27.426,18066046,0
2011-06-02,27.382,27.426,26.958,27.134,17349912,0
2011-06-03,26.815,27.047,26.79,26.922,15738897,0
2011-06-06,26.916,27.023,26.85,26.876,12711593,0
2011-06-07,26.919,27,26.779,26.786,14032605,0
2011-06-08,26.798,26.922,26.73,26.868,14301474,0
2011-06-09,26.885,27.245,26.815,27.069,15943629,0
2011-06-10,26.982,27.043,26.802,26.863,17036884,0
2011-06-13,26.938,27,26.811,26.945,23056081,0
2011-06-14,27.061,27.245,27.023,27.15,16970442,0
2011-06-15,27.065,27.104,26.748,26.885,19776506,0
2011-06-16,26.886,27.209,26.814,27.101,18764615,0
2011-06-17,27.262,27.407,27.155,27.155,25758072,0
2011-06-20,27.051,27.369,27.051,27.24,13398628,0
2011-06-21,27.357,27.431,27.214,27.418,17202238,0
2011-06-22,27.431,27.65,27.357,27.477,18982832,0
2011-06-23,27.283,27.298,26.663,26.89,31959933,0
2011-06-24,26.93,27.053,26.784,26.868,38751183,0
2011-06-27,26.833,27.086,26.833,26.982,17851400,0
2011-06-28,27.111,27.352,27.043,27.323,15622311,0
2011-06-29,27.39,27.654,27.387,27.605,20576759,0
2011-06-30,27.718,27.927,27.651,27.843,18840904,0
2011-07-01,27.732,28.175,27.732,28.175,19907107,0
2011-07-05,28.171,28.466,28.171,28.262,17883770,0
2011-07-06,28.267,28.448,28.26,28.359,13874074,0
2011-07-07,28.47,28.506,28.378,28.45,14993144,0
2011-07-08,28.245,28.419,28.189,28.419,15304511,0
2011-07-11,28.034,28.254,28.018,28.18,17094831,0
2011-07-12,28.125,28.322,28.026,28.078,16121762,0
2011-07-13,28.21,28.318,28.042,28.162,17737307,0
2011-07-14,28.125,28.273,27.877,28,18129360,0
2011-07-15,28.078,28.087,27.841,27.944,21110927,0
2011-07-18,27.834,27.901,27.554,27.774,17855498,0
2011-07-19,28.013,28.875,27.943,28.685,45168022,0
2011-07-20,28.655,28.694,28.47,28.498,19118004,0
2011-07-21,28.478,28.81,28.346,28.694,26685445,0
2011-07-22,28.78,28.892,28.751,28.853,16092784,0
2011-07-25,28.602,28.784,28.557,28.659,15863289,0
2011-07-26,28.704,28.742,28.59,28.63,14291803,0
2011-07-27,28.466,28.655,28.362,28.424,22560567,0
2011-07-28,28.404,28.668,28.395,28.472,18449963,0
2011-07-29,28.288,28.49,28.096,28.141,24825389,0
2011-08-01,28.346,28.35,27.774,28.026,21320124,0
2011-08-02,27.888,27.976,27.756,27.756,21903834,0
2011-08-03,27.705,28.371,27.705,28.304,33937575,0
2011-08-04,28.042,28.194,27.201,27.234,38751028,0
2011-08-05,27.423,27.834,26.916,27.63,53060590,0
2011-08-08,27.387,27.812,26.876,26.945,60506921,0
2011-08-09,27.235,27.669,26.313,27.592,52107905,0
2011-08-10,27.409,27.518,26.359,26.465,46232198,0
2011-08-11,26.482,27.854,26.447,27.506,46382993,0
2011-08-12,27.626,28.034,27.477,27.781,24541160,0
2011-08-15,27.919,28.313,27.834,28.222,27871897,0
2011-08-16,28.009,28.338,27.962,28.21,25861808,0
2011-08-17,28.346,28.699,28.207,28.669,27611784,0
2011-08-18,28.24,28.525,27.749,28.038,47785592,0
2011-08-19,27.944,28.254,27.666,27.766,36822653,0
2011-08-22,28.142,28.162,27.794,27.837,23746776,0
2011-08-23,27.919,28.579,27.857,28.579,28928621,0
2011-08-24,28.482,28.845,28.366,28.834,23524366,0
2011-08-25,28.801,28.801,28.038,28.125,30566655,0
2011-08-26,28.109,28.457,27.601,28.348,23972818,0
2011-08-29,28.535,28.902,28.498,28.853,21294481,0
2011-08-30,28.874,29.082,28.767,28.907,38273851,0
2011-08-31,28.913,29.282,28.827,29.153,26966415,0
2011-09-01,29.003,29.421,28.874,29.153,28424035,0
2011-09-02,28.85,28.96,28.758,28.858,21172719,0
2011-09-06,27.901,28.775,27.884,28.729,31151708,0
2011-09-07,28.971,29.318,28.931,29.298,25720961,0
2011-09-08,29.239,29.699,29.192,29.453,30032427,0
2011-09-09,29.219,29.235,28.44,28.708,39695491,0
2011-09-12,28.328,28.775,28.222,28.71,35195169,0
2011-09-13,28.729,28.885,28.573,28.788,25704150,0
2011-09-14,28.888,29.371,28.56,29.066,26672563,0
2011-09-15,29.126,29.59,29.102,29.59,25412587,0
2011-09-16,29.736,29.862,29.59,29.677,41542786,0
2011-09-19,29.192,29.453,29.142,29.367,34273456,0
2011-09-20,29.491,29.781,29.378,29.434,21968696,0
2011-09-21,29.516,29.606,28.859,28.863,28227575,0
2011-09-22,28.069,28.391,27.756,28.255,43556499,0
2011-09-23,28.064,28.211,27.86,28.089,29138977,0
2011-09-26,28.336,28.704,28.19,28.645,28788017,0
2011-09-27,29.215,29.336,28.863,28.984,26660159,0
2011-09-28,29.089,29.231,28.283,28.354,22806816,0
2011-09-29,28.71,29.013,28.408,28.767,25579772,0
2011-09-30,28.552,28.786,28.149,28.149,30034496,0
2011-10-03,27.744,27.88,27.131,27.257,46143516,0
2011-10-04,27.005,27.26,26.387,27.176,36986611,0
2011-10-05,27.277,27.33,26.894,27.301,27641244,0
2011-10-06,27.484,27.498,26.85,27.243,30225493,0
2011-10-07,27.711,27.711,27.243,27.455,22611356,0
2011-10-10,27.731,27.884,27.502,27.871,14826678,0
2011-10-11,27.801,27.997,27.744,27.832,13380374,0
2011-10-12,28.018,28.319,27.828,28.112,21041592,0
2011-10-13,28.042,28.154,27.867,28.083,15483680,0
2011-10-14,28.412,28.412,28.06,28.267,16195319,0
2011-10-17,28.255,28.267,27.839,27.913,24267144,0
2011-10-18,28.013,28.117,27.662,27.806,28368920,0
2011-10-19,27.86,28.255,27.86,27.927,18455383,0
2011-10-20,28.117,28.154,27.739,27.964,15988953,0
2011-10-21,28.305,28.465,28.106,28.408,27752434,0
2011-10-24,28.497,28.601,28.167,28.274,16331756,0
2011-10-25,28.292,28.301,27.832,27.894,17055944,0
2011-10-26,28.034,28.139,27.667,28.109,19240928,0
2011-10-27,28.717,28.785,28.373,28.569,32039729,0
2011-10-28,28.547,28.738,28.493,28.717,20757234,0
2011-10-31,28.547,28.765,28.45,28.463,22800671,0
2011-11-01,27.971,28.119,27.824,27.932,28436106,0
2011-11-02,28.089,28.354,28.06,28.234,17448098,0
2011-11-03,28.373,28.671,28.336,28.599,20838144,0
2011-11-04,28.315,28.392,28.032,28.237,18214394,0
2011-11-07,28.198,28.444,28.029,28.417,14987798,0
2011-11-08,28.452,28.63,28.246,28.601,14457997,0
2011-11-09,28.267,28.328,27.856,27.927,21827972,0
2011-11-10,28.218,28.226,27.877,28.076,19443140,0
2011-11-11,28.319,28.589,28.31,28.381,15456644,0
2011-11-14,28.319,28.319,28.089,28.242,11301008,0
2011-11-15,28.203,28.516,28.112,28.332,14651234,0
2011-11-16,28.208,28.246,27.876,27.917,21322725,0
2011-11-17,27.888,28.078,27.538,27.756,20958106,0
2011-11-18,28.011,28.211,27.872,28.076,22324576,0
2011-11-21,27.784,27.865,27.244,27.475,22300976,0
2011-11-22,27.334,27.647,27.302,27.482,14146047,0
2011-11-23,27.274,27.288,26.996,27.028,16896476,0
2011-11-25,27.145,27.23,26.97,26.97,9088102,0
2011-11-28,27.188,27.396,26.974,27.153,25559714,0
2011-11-29,27.348,27.906,27.283,27.775,25794244,0
2011-11-30,28.261,28.517,27.999,28.214,30130892,0
2011-12-01,28.115,28.359,27.981,28.045,18376628,0
2011-12-02,28.31,28.348,27.768,27.856,25217126,0
2011-12-05,28.092,28.197,27.647,27.829,21379588,0
2011-12-06,27.901,28.124,27.756,27.981,19931869,0
2011-12-07,27.95,28.146,27.779,28.024,20045953,0
2011-12-08,27.986,28.218,27.932,28.002,19193196,0
2011-12-09,28.162,28.432,28.085,28.355,21780195,0
2011-12-12,28.226,28.328,27.832,28.072,15926308,0
2011-12-13,28.133,28.23,27.819,27.897,16940139,0
2011-12-14,27.801,28.081,27.726,27.806,18761326,0
2011-12-15,28.081,28.278,28.028,28.072,15920481,0
2011-12-16,28.315,28.418,28.226,28.301,28393821,0
2011-12-19,28.31,28.481,28.211,28.27,14013591,0
2011-12-20,28.485,28.805,28.466,28.707,18839130,0
2011-12-21,28.75,29.292,28.671,29.195,22282757,0
2011-12-22,29.107,29.209,28.909,29.035,18469212,0
2011-12-23,29.053,29.362,29.044,29.351,11021477,0
2011-12-27,29.296,29.462,29.296,29.326,11856868,0
2011-12-28,29.3,29.395,29.123,29.169,9654706,0
2011-12-29,29.209,29.458,29.169,29.444,10332445,0
2011-12-30,29.375,29.495,29.362,29.362,9368100,0
2012-01-03,29.503,29.674,29.418,29.434,18634090,0
2012-01-04,29.339,29.404,29.164,29.249,16965440,0
2012-01-05,29.273,29.321,29.103,29.112,17023256,0
2012-01-06,29.169,29.221,28.796,28.928,16259376,0
2012-01-09,28.955,29.027,28.872,28.928,12537558,0
2012-01-10,29.149,29.173,29.002,29.099,15446629,0
2012-01-11,28.709,28.858,28.348,28.561,27914930,0
2012-01-12,28.717,28.746,28.262,28.355,18155538,0
2012-01-13,28.26,28.297,27.937,28.111,23821068,0
2012-01-17,28.463,28.487,28.25,28.262,18559516,0
2012-01-18,28.31,28.462,28.193,28.364,15833306,0
2012-01-19,28.388,28.427,28.226,28.305,16138289,0
2012-01-20,28.344,28.589,28.283,28.576,22842939,0
2012-01-23,28.54,28.796,28.498,28.758,16445981,0
2012-01-24,28.591,28.746,28.413,28.494,17575721,0
2012-01-25,28.494,28.746,28.344,28.717,17247672,0
2012-01-26,28.77,28.796,28.437,28.54,17539975,0
2012-01-27,28.54,28.595,28.214,28.301,20046984,0
2012-01-30,28.237,28.355,28.128,28.31,12619612,0
2012-01-31,28.528,28.528,28.192,28.34,16137706,0
2012-02-01,28.485,28.679,28.453,28.473,17770666,0
2012-02-02,28.571,28.636,28.432,28.466,15667999,0
2012-02-03,28.702,28.741,28.469,28.571,19726285,0
2012-02-06,28.423,28.631,28.409,28.549,17382426,0
2012-02-07,28.578,29.147,28.382,28.765,28916558,0
2012-02-08,28.888,28.893,28.618,28.673,19572569,0
2012-02-09,28.677,28.701,28.442,28.523,19434459,0
2012-02-10,28.34,28.51,28.292,28.51,13102362,0
2012-02-13,28.662,28.787,28.576,28.72,13214556,0
2012-02-14,28.58,28.928,28.58,28.913,15007744,0
2012-02-15,29.053,29.061,28.631,28.707,17608288,0
2012-02-16,28.791,28.951,28.712,28.898,14001995,0
2012-02-17,28.985,29.027,28.787,28.977,17683441,0
2012-02-21,28.904,28.977,28.746,28.88,15999693,0
2012-02-22,28.842,29.099,28.787,29.061,16402220,0
2012-02-23,28.997,29.082,28.923,29.032,13249180,0
2012-02-24,29.105,29.163,28.885,28.956,14875918,0
2012-02-27,28.827,28.955,28.753,28.885,14400303,0
2012-02-28,28.936,28.997,28.872,28.893,10781873,0
2012-02-29,28.975,29.366,28.916,29.316,27960069,0
2012-03-01,29.307,29.359,29.119,29.209,18223976,0
2012-03-02,29.155,29.207,28.945,29.033,14290933,0
2012-03-05,28.965,29.101,28.956,29.054,12318038,0
2012-03-06,28.875,28.994,28.805,28.854,15681909,0
2012-03-07,28.85,28.932,28.745,28.868,10630227,0
2012-03-08,29.033,29.163,28.998,29.07,40217941,0
2012-03-09,29.137,29.265,29.087,29.166,43777668,0
2012-03-12,29.125,29.518,29.101,29.439,21621621,0
2012-03-13,29.409,29.713,29.381,29.698,21370877,0
2012-03-14,29.703,29.85,29.631,29.686,15279345,0
2012-03-15,29.707,29.732,29.495,29.727,21280333,0
2012-03-16,29.786,29.786,29.54,29.659,27085500,0
2012-03-19,29.676,29.816,29.593,29.759,12599589,0
2012-03-20,29.601,29.916,29.563,29.838,12041358,0
2012-03-21,29.799,30.182,29.736,30.064,23503276,0
2012-03-22,30.01,30.257,29.987,30.192,16858690,0
2012-03-23,30.182,30.266,30.136,30.222,19169708,0
2012-03-26,30.328,30.391,30.262,30.391,13645593,0
2012-03-27,30.36,30.428,30.286,30.38,13519930,0
2012-03-28,30.419,30.787,30.391,30.716,31061406,0
2012-03-29,30.586,31.446,30.551,31.202,48570728,0
2012-03-30,31.12,31.341,30.988,31.284,31413331,0
2012-04-02,31.21,31.365,31.129,31.341,17244195,0
2012-04-03,31.143,31.316,31.053,31.18,15364692,0
2012-04-04,30.979,31.11,30.948,31.053,14770224,0
2012-04-05,30.977,31.049,30.887,31.049,8302469,0
2012-04-09,30.841,30.905,30.747,30.805,17999805,0
2012-04-10,30.682,30.701,30.414,30.446,20451341,0
2012-04-11,30.616,30.632,30.367,30.486,14234196,0
2012-04-12,30.497,30.547,30.36,30.528,12585645,0
2012-04-13,30.528,30.691,30.409,30.409,12449750,0
2012-04-16,30.528,30.769,30.493,30.62,16733883,0
2012-04-17,30.936,31.483,30.936,31.261,26748602,0
2012-04-18,31.207,31.431,31.166,31.352,13933165,0
2012-04-19,31.404,31.426,31.038,31.207,12693104,0
2012-04-20,31.265,31.431,31.171,31.337,15921693,0
2012-04-23,31.273,31.313,30.997,31.151,12388966,0
2012-04-24,31.247,31.431,31.16,31.332,12178003,0
2012-04-25,31.509,31.723,31.413,31.675,21996255,0
2012-04-26,31.683,32.113,31.627,32.004,19850272,0
2012-04-27,32.11,32.896,32.092,32.391,28032668,0
2012-04-30,32.303,32.505,32.096,32.262,31365930,0
2012-05-01,32.356,32.549,32.246,32.518,16372834,0
2012-05-02,32.44,32.655,32.396,32.614,19586100,0
2012-05-03,32.707,32.822,32.633,32.733,18464483,0
2012-05-04,32.681,32.805,32.532,32.549,15525144,0
2012-05-07,32.536,32.737,32.487,32.667,10604311,0
2012-05-08,32.554,32.667,32.388,32.609,12513591,0
2012-05-09,32.376,32.628,32.335,32.46,16654614,0
2012-05-10,32.638,32.842,32.633,32.725,14980678,0
2012-05-11,32.632,32.861,32.632,32.745,12542329,0
2012-05-14,32.602,32.655,32.388,32.495,18229125,0
2012-05-15,32.363,32.612,32.236,32.368,19395606,0
2012-05-16,32.405,32.483,32.092,32.267,21059570,0
2012-05-17,32.199,32.253,31.705,31.755,22694731,0
2012-05-18,31.811,31.828,31.057,31.303,37747625,0
2012-05-21,31.37,31.536,31.337,31.495,15954920,0
2012-05-22,31.527,31.527,31.242,31.36,18050424,0
2012-05-23,31.282,31.523,31.207,31.513,21300675,0
2012-05-24,31.613,32.063,31.536,31.941,21157377,0
2012-05-25,31.966,31.997,31.709,31.803,10644619,0
2012-05-29,32.013,32.013,31.727,31.9,12459461,0
2012-05-30,31.732,31.811,31.632,31.727,16422897,0
2012-05-31,31.688,31.798,31.56,31.591,17928591,0
2012-06-01,31.278,31.474,30.86,30.895,24654708,0
2012-06-04,30.869,31.171,30.674,31.129,15846319,0
2012-06-05,30.996,31.133,30.877,30.959,14519543,0
2012-06-06,31.022,31.539,30.982,31.539,26944572,0
2012-06-07,31.701,31.727,31.367,31.402,16921661,0
2012-06-08,31.35,31.86,31.345,31.807,13715287,0
2012-06-11,32.01,32.037,31.544,31.558,12606888,0
2012-06-12,31.696,31.812,31.428,31.789,14088574,0
2012-06-13,31.755,31.975,31.696,31.789,11014923,0
2012-06-14,31.83,32.346,31.789,32.236,16382864,0
2012-06-15,32.396,32.431,32.098,32.385,23214333,0
2012-06-18,32.331,32.524,32.248,32.339,12285512,0
2012-06-19,32.455,32.455,32.202,32.236,13058144,0
2012-06-20,32.214,32.236,31.851,32.161,17277454,0
2012-06-21,32.257,32.342,31.759,31.781,15041831,0
2012-06-22,31.9,32.05,31.86,31.895,17937011,0
2012-06-25,31.674,31.851,31.567,31.825,11834600,0
2012-06-26,31.917,32.074,31.582,31.954,13932242,0
2012-06-27,32.023,32.55,32.023,32.491,15688477,0
2012-06-28,32.387,32.628,32.214,32.591,12794766,0
2012-06-29,32.83,33.278,32.808,33.278,21758856,0
2012-07-02,33.241,33.622,33.202,33.59,15685854,0
2012-07-03,33.576,33.776,33.5,33.692,8626820,0
2012-07-05,33.63,33.684,33.281,33.389,12389710,0
2012-07-06,33.207,33.322,33.13,33.263,11790568,0
2012-07-09,33.222,33.281,33.074,33.189,10121322,0
2012-07-10,33.422,33.427,33.116,33.189,13606181,0
2012-07-11,33.156,33.175,32.837,32.966,16031084,0
2012-07-12,32.784,32.886,32.569,32.615,22452761,0
2012-07-13,32.613,33.023,32.491,32.891,15633427,0
2012-07-16,32.817,32.944,32.431,32.55,20653054,0
2012-07-17,33.222,33.479,32.669,33.066,24916826,0
2012-07-18,33.046,33.061,32.698,32.959,16273093,0
2012-07-19,32.992,33.027,32.56,33.005,21207212,0
2012-07-20,32.886,32.922,32.684,32.784,19310651,0
2012-07-23,32.583,32.771,32.502,32.721,12518339,0
2012-07-24,32.729,32.747,32.387,32.624,12271425,0
2012-07-25,32.748,32.864,32.657,32.78,10596988,0
2012-07-26,33.069,33.586,33.069,33.561,16616793,0
2012-07-27,33.643,34.152,33.581,34.054,20940640,0
2012-07-30,33.95,34.547,33.864,34.525,18735287,0
2012-07-31,34.346,34.614,34.214,34.389,19188775,0
2012-08-01,34.462,34.581,34.3,34.478,15219815,0
2012-08-02,34.359,34.474,33.844,33.942,15734072,0
2012-08-03,34.129,34.469,34.054,34.401,13902568,0
2012-08-06,34.478,34.581,34.313,34.322,10783702,0
2012-08-07,34.406,34.466,33.942,33.95,15017042,0
2012-08-08,33.927,34.051,33.776,33.86,10326554,0
2012-08-09,33.824,33.955,33.551,33.724,11259104,0
2012-08-10,33.692,33.714,33.457,33.532,23833877,0
2012-08-13,33.462,33.528,33.241,33.454,10453455,0
2012-08-14,33.709,33.767,33.408,33.519,12736113,0
2012-08-15,33.556,33.665,33.392,33.496,9037216,0
2012-08-16,33.537,33.734,33.462,33.665,10367029,0
2012-08-17,33.795,33.819,33.427,33.647,12383467,0
2012-08-20,33.657,33.7,33.418,33.598,10823447,0
2012-08-21,33.546,33.786,33.392,33.418,9825734,0
2012-08-22,33.317,33.408,32.936,33.001,15837203,0
2012-08-23,33.036,33.061,32.363,32.44,17590479,0
2012-08-24,32.405,32.817,32.405,32.743,10946382,0
2012-08-27,32.826,32.826,32.45,32.491,11266010,0
2012-08-28,32.467,32.615,32.151,32.346,18971697,0
2012-08-29,32.387,32.387,31.82,31.886,27533471,0
2012-08-30,31.82,32.032,31.605,31.612,20020660,0
2012-08-31,31.843,31.987,31.621,31.835,24331458,0
2012-09-04,31.94,31.997,31.682,31.732,20320200,0
2012-09-05,31.803,32.023,31.59,31.931,24481635,0
2012-09-06,32.161,32.603,32.09,32.474,23323637,0
2012-09-07,32.669,32.771,32.125,32.261,19256818,0
2012-09-10,32.312,32.331,31.997,32.057,21401398,0
2012-09-11,32.032,32.202,31.97,32.151,19391361,0
2012-09-12,32.385,32.42,32.146,32.18,17074864,0
2012-09-13,32.337,32.985,32.232,32.864,27775313,0
2012-09-14,33.038,33.038,32.577,32.668,29278419,0
2012-09-17,32.707,32.891,32.594,32.864,27531342,0
2012-09-18,32.891,33.422,32.826,33.095,28440976,0
2012-09-19,33.133,33.262,32.918,33.012,30661271,0
2012-09-20,32.901,33.312,32.891,33.115,31462417,0
2012-09-21,33.192,33.2,32.466,32.594,115506017,0
2012-09-24,32.402,32.771,32.402,32.668,25556444,0
2012-09-25,32.743,32.798,32.275,32.291,23686197,0
2012-09-26,32.378,32.729,32.343,32.361,19460766,0
2012-09-27,32.568,32.864,32.481,32.833,17708481,0
2012-09-28,32.714,32.752,32.481,32.504,26514621,0
2012-10-01,32.743,33.08,32.697,32.891,19455736,0
2012-10-02,33.048,33.158,32.66,32.855,11991894,0
2012-10-03,32.841,33.012,32.688,32.771,15913064,0
2012-10-04,32.96,33.038,32.729,32.848,11265397,0
2012-10-05,32.985,33.08,32.78,33.063,14338240,0
2012-10-08,33.029,33.149,32.944,33.063,11008745,0
2012-10-09,32.993,33.277,32.96,33.048,15260941,0
2012-10-10,33.123,33.192,32.609,32.642,16049694,0
2012-10-11,32.734,32.808,32.586,32.66,12653125,0
2012-10-12,32.789,32.901,32.66,32.762,14073095,0
2012-10-15,32.642,32.78,32.577,32.678,16078371,0
2012-10-16,32.721,32.752,32.086,32.481,30119171,0
2012-10-17,32.614,32.697,32.308,32.343,18027479,0
2012-10-18,32.361,32.624,32.102,32.428,26912332,0
2012-10-19,32.504,32.513,32.052,32.052,23179876,0
2012-10-22,32.026,32.12,31.675,31.906,15567158,0
2012-10-23,31.675,31.692,31.315,31.375,15504370,0
2012-10-24,31.366,31.742,31.366,31.606,15789150,0
2012-10-25,31.711,31.871,31.582,31.786,12202848,0
2012-10-26,31.812,31.934,31.521,31.742,13881608,0
2012-10-31,31.844,32.06,31.641,31.862,13586298,0
2012-11-01,31.837,32.189,31.837,31.991,12394671,0
2012-11-02,32.207,32.266,31.711,31.778,13112734,0
2012-11-05,31.668,31.702,31.391,31.511,14165382,0
2012-11-06,31.641,32.12,31.59,32.069,13358574,0
2012-11-07,31.948,32.045,31.195,31.47,19538967,0
2012-11-08,31.409,31.804,31.161,31.161,15077967,0
2012-11-09,30.895,31.298,30.895,31.101,13442548,0
2012-11-12,31.101,31.101,30.836,30.922,11866814,0
2012-11-13,30.877,31.332,30.836,30.987,14131987,0
2012-11-14,31.015,31.161,30.739,30.859,15763326,0
2012-11-15,30.765,31.264,30.731,31.22,20588642,0
2012-11-16,31.272,31.409,31.084,31.332,18232288,0
2012-11-19,31.582,31.957,31.547,31.916,16424887,0
2012-11-20,31.906,31.941,31.582,31.925,14327361,0
2012-11-21,31.991,32.111,31.898,32.045,10071519,0
2012-11-23,32.18,32.522,32.129,32.504,6260688,0
2012-11-26,32.207,32.378,31.906,32.017,15423058,0
2012-11-27,32.086,32.385,32,32.069,13854925,0
2012-11-28,31.901,32.418,31.754,32.41,17206170,0
2012-11-29,32.512,32.762,32.359,32.762,14409505,0
2012-11-30,32.743,32.772,32.496,32.721,15116562,0
2012-12-03,32.707,32.734,32.212,32.254,14910259,0
2012-12-04,32.247,32.359,32.049,32.055,13668316,0
2012-12-05,32.098,32.359,31.995,32.194,16875258,0
2012-12-06,32.219,32.305,32.185,32.254,10403371,0
2012-12-07,32.305,32.567,32.263,32.539,12347797,0
2012-12-10,32.53,32.601,32.367,32.479,9970356,0
2012-12-11,32.471,32.781,32.426,32.668,12277779,0
2012-12-12,32.697,32.729,32.359,32.479,17015125,0
2012-12-13,32.53,32.609,32.384,32.446,13083210,0
2012-12-14,32.375,32.594,32.359,32.496,13676147,0
2012-12-17,32.614,32.632,32.254,32.359,20393786,0
2012-12-18,32.384,32.53,32.04,32.168,20807037,0
2012-12-19,32.142,32.177,31.726,31.735,20816105,0
2012-12-20,31.66,32.013,31.623,31.968,18756894,0
2012-12-21,31.928,32.09,31.522,31.831,32387959,0
2012-12-24,31.685,31.754,31.555,31.694,5622723,0
2012-12-26,31.669,31.754,31.272,31.428,11568294,0
2012-12-27,31.348,31.54,31.234,31.428,13188838,0
2012-12-28,31.254,31.428,31.02,31.04,16291801,0
2012-12-31,30.961,31.306,30.703,31.28,18142703,0
2013-01-02,31.919,32.446,31.633,32.446,25353556,0
2013-01-03,32.315,32.446,32.022,32.446,18957390,0
2013-01-04,32.488,32.678,32.375,32.496,17744367,0
2013-01-07,32.375,32.375,32.013,32.185,16932261,0
2013-01-08,32.09,32.168,31.847,31.961,16604858,0
2013-01-09,32.098,32.098,31.781,31.952,12242399,0
2013-01-10,32.031,32.074,31.718,31.892,18083676,0
2013-01-11,31.788,31.874,31.512,31.847,18130709,0
2013-01-14,31.919,32.022,31.754,31.919,12749649,0
2013-01-15,31.919,32.298,31.754,32.204,14743127,0
2013-01-16,32.107,32.279,32.031,32.204,10624910,0
2013-01-17,32.298,32.496,32.212,32.367,13971716,0
2013-01-18,32.349,32.539,32.194,32.53,16295276,0
2013-01-22,32.567,32.567,31.968,32.04,24626992,0
2013-01-23,31.995,32.152,31.961,32.04,15726562,0
2013-01-24,32.098,32.142,31.928,32.022,15365873,0
2013-01-25,32.082,32.142,31.847,31.968,16272964,0
2013-01-28,31.977,32.022,31.807,31.938,15516177,0
2013-01-29,31.825,32.418,31.807,32.289,20522032,0
2013-01-30,32.273,32.455,32.204,32.359,15321286,0
2013-01-31,32.384,32.384,32.022,32.133,15035371,0
2013-02-01,32.334,32.539,32.247,32.391,13836504,0
2013-02-04,32.341,32.426,32.185,32.228,10959242,0
2013-02-05,32.41,32.93,32.41,32.91,20741295,0
2013-02-06,32.874,33.162,32.789,33.057,19497090,0
2013-02-07,33.152,33.706,33.09,33.575,21794704,0
2013-02-08,33.513,33.601,33.307,33.454,14263834,0
2013-02-11,33.401,33.505,33.144,33.317,14092166,0
2013-02-12,32.883,32.93,32.168,32.41,35579017,0
2013-02-13,32.502,32.734,31.938,32.107,23114299,0
2013-02-14,32.133,32.367,31.669,31.788,26363743,0
2013-02-15,31.874,32.289,31.53,32.289,29223328,0
2013-02-19,32.367,32.594,32.324,32.502,17210995,0
2013-02-20,32.53,32.697,32.279,32.557,15007111,0
2013-02-21,32.464,32.609,32.298,32.539,16382590,0
2013-02-22,32.585,33.239,32.539,33.239,23297396,0
2013-02-25,33.273,33.409,32.547,32.547,18403209,0
2013-02-26,32.743,32.953,32.601,32.883,18277079,0
2013-02-27,32.818,33.257,32.721,33.177,16546089,0
2013-02-28,33.196,33.626,33.152,33.409,22032912,0
2013-03-01,33.213,33.471,33.213,33.392,15908847,0
2013-03-04,33.307,33.497,33.177,33.497,11512858,0
2013-03-05,33.618,33.652,33.273,33.378,15347499,0
2013-03-06,33.481,33.688,33.392,33.67,13507185,0
2013-03-07,33.688,33.816,33.513,33.754,17505294,0
2013-03-08,33.8,34.015,33.68,33.841,12965004,0
2013-03-11,33.826,33.979,33.809,33.922,10663921,0
2013-03-12,33.894,33.922,33.481,33.618,13183578,0
2013-03-13,33.74,33.784,33.504,33.539,16520927,0
2013-03-14,33.74,34,33.601,33.915,16768727,0
2013-03-15,33.74,33.843,33.601,33.747,23942040,0
2013-03-18,33.558,33.843,33.52,33.689,13209022,0
2013-03-19,33.827,34.245,33.74,34.183,17480903,0
2013-03-20,34.245,34.697,34.209,34.652,22174479,0
2013-03-21,34.634,35.138,34.556,34.827,26536792,0
2013-03-22,34.747,35.007,34.67,34.799,18557478,0
2013-03-25,34.86,34.982,34.73,34.869,18085814,0
2013-03-26,34.877,35.374,34.877,35.365,15724601,0
2013-03-27,35.156,35.234,34.819,34.957,16754933,0
2013-03-28,35.096,35.286,34.783,35.147,16369745,0
2013-04-01,35.103,35.191,34.913,35.156,9437053,0
2013-04-02,35.138,35.547,35.129,35.39,15370784,0
2013-04-03,35.443,35.478,34.836,34.913,15693055,0
2013-04-04,35,35.278,34.941,35.234,13159310,0
2013-04-05,34.948,35.079,34.774,34.836,12347370,0
2013-04-08,34.819,35.521,34.566,35.512,26185449,0
2013-04-09,35.468,35.747,35.21,35.382,24228776,0
2013-04-10,35.443,35.781,35.382,35.696,11165715,0
2013-04-11,35.747,35.99,35.687,35.79,12613214,0
2013-04-12,35.555,35.73,35.356,35.705,11959924,0
2013-04-15,35.503,35.625,34.809,34.843,18466411,0
2013-04-16,35.981,36.921,35.851,36.828,36986601,0
2013-04-17,36.649,37.111,36.527,36.979,27854739,0
2013-04-18,36.921,37.069,36.582,36.59,18448511,0
2013-04-19,36.746,37.173,36.677,37.077,15977693,0
2013-04-22,36.902,37.241,36.85,37.129,12141649,0
2013-04-23,37.164,37.338,36.73,37.111,12913387,0
2013-04-24,37.069,37.285,36.59,36.633,13082170,0
2013-04-25,36.73,36.972,36.573,36.809,11732459,0
2013-04-26,36.659,36.877,36.582,36.59,17448363,0
2013-04-29,36.712,36.755,36.434,36.712,13032165,0
2013-04-30,36.633,36.843,36.4,36.79,15472600,0
2013-05-01,36.633,36.989,36.625,36.687,10022203,0
2013-05-02,36.207,36.641,36.06,36.468,21535654,0
2013-05-03,36.649,36.867,36.468,36.712,13528756,0
2013-05-06,36.755,36.755,36.391,36.573,10765421,0
2013-05-07,36.687,37.12,36.633,37.111,15862411,0
2013-05-08,36.972,37.094,36.641,36.902,14539141,0
2013-05-09,36.949,36.989,36.504,36.608,11637039,0
2013-05-10,36.599,36.712,36.374,36.633,11422420,0
2013-05-13,36.625,36.886,36.504,36.669,10689919,0
2013-05-14,36.659,37.086,36.512,36.955,14989227,0
2013-05-15,36.94,37.46,36.843,37.303,14159791,0
2013-05-16,37.294,37.746,37.191,37.452,14187618,0
2013-05-17,37.416,37.486,36.989,37.346,14514614,0
2013-05-20,37.329,37.329,36.763,36.834,11466878,0
2013-05-21,36.921,36.998,36.564,36.8,10528163,0
2013-05-22,36.746,37.251,36.537,36.72,15667228,0
2013-05-23,36.442,36.564,36.121,36.442,12580826,0
2013-05-24,36.103,36.828,36.068,36.712,13280041,0
2013-05-28,37.024,37.416,36.85,36.979,16583260,0
2013-05-29,36.8,36.877,35.904,35.981,19544571,0
2013-05-30,36.06,36.157,35.417,35.434,24019359,0
2013-05-31,35.332,35.437,34.756,34.756,30149727,0
2013-06-03,34.721,35.496,34.444,35.468,19077622,0
2013-06-04,36.148,36.26,35.591,35.999,22138444,0
2013-06-05,35.981,35.981,35.286,35.332,18903128,0
2013-06-06,35.244,35.453,35.035,35.453,12853888,0
2013-06-07,35.809,36.27,35.617,35.99,16637532,0
2013-06-10,36.068,36.086,35.668,35.79,12941340,0
2013-06-11,35.53,35.617,35.113,35.453,18977643,0
2013-06-12,35.698,35.829,35.25,35.345,13267764,0
2013-06-13,35.276,35.425,34.725,35.364,20415565,0
2013-06-14,35.339,35.698,35.232,35.303,15580675,0
2013-06-17,35.478,35.802,35.355,35.6,14181818,0
2013-06-18,35.619,35.88,35.503,35.821,11304617,0
2013-06-19,35.889,36.266,35.364,35.364,19352775,0
2013-06-20,35.242,35.312,34.102,34.245,28455547,0
2013-06-21,34.681,34.98,34.392,34.795,25071892,0
2013-06-24,34.524,35.014,34.245,34.593,18781802,0
2013-06-25,34.848,34.944,34.514,34.759,14791106,0
2013-06-26,35.076,35.425,35.059,35.294,15834950,0
2013-06-27,35.576,35.776,35.217,35.232,13096091,0
2013-06-28,35.223,35.389,35.094,35.102,18647880,0
2013-07-01,35.443,35.812,35.321,35.408,12289055,0
2013-07-02,35.417,35.654,35.154,35.331,13996447,0
2013-07-03,35.217,35.497,35.031,35.434,6016003,0
2013-07-05,35.635,35.707,35.136,35.461,11886449,0
2013-07-08,35.576,35.669,35.374,35.478,11354787,0
2013-07-09,35.758,35.942,35.635,35.732,10011146,0
2013-07-10,35.812,35.844,35.468,35.6,10956186,0
2013-07-11,35.88,36.012,35.654,35.907,15414207,0
2013-07-12,35.907,35.994,35.645,35.907,12211079,0
2013-07-15,35.925,36.099,35.821,35.889,13052908,0
2013-07-16,34.814,35.443,34.569,35.209,38372615,0
2013-07-17,35.487,35.863,35.276,35.741,21158731,0
2013-07-18,35.758,35.942,35.654,35.714,11094120,0
2013-07-19,35.776,35.967,35.698,35.958,13036178,0
2013-07-22,35.951,36.003,35.669,35.741,10771850,0
2013-07-23,35.836,35.994,35.698,35.844,10747645,0
2013-07-24,35.985,35.994,35.661,35.758,12011537,0
2013-07-25,35.714,35.776,35.425,35.741,10453662,0
2013-07-26,35.576,35.576,35.014,35.566,14031717,0
2013-07-29,35.539,35.6,35.232,35.25,11577686,0
2013-07-30,35.374,35.645,35.223,35.285,12306229,0
2013-07-31,35.364,35.512,35.059,35.076,15491762,0
2013-08-01,35.355,35.661,35.355,35.503,13713896,0
2013-08-02,35.031,35.364,34.937,35.199,29157759,0
2013-08-05,35.163,35.417,35.163,35.259,11350422,0
2013-08-06,35.209,35.382,35.059,35.331,9879882,0
2013-08-07,35.276,35.294,35.059,35.136,10633874,0
2013-08-08,35.267,35.321,35.022,35.18,10833902,0
2013-08-09,35.223,35.285,35.05,35.144,10308964,0
2013-08-12,35.041,35.094,34.75,34.856,15963894,0
2013-08-13,34.944,35.05,34.569,34.701,15482062,0
2013-08-14,34.646,34.725,34.437,34.593,15757890,0
2013-08-15,34.392,34.48,34.148,34.209,16259370,0
2013-08-16,34.157,34.288,33.875,34.175,23503188,0
2013-08-19,34.175,34.209,33.859,33.938,13613921,0
2013-08-20,33.998,34.252,33.824,33.824,11698950,0
2013-08-21,33.808,33.866,33.474,33.501,18054698,0
2013-08-22,33.534,33.711,33.342,33.525,11779872,0
2013-08-23,33.79,33.79,33.58,33.711,12913186,0
2013-08-26,33.781,33.781,33.351,33.361,14546182,0
2013-08-27,33.238,33.465,33.08,33.386,19131250,0
2013-08-28,33.307,33.718,33.298,33.563,21991136,0
2013-08-29,33.666,33.666,33.342,33.342,16244379,0
2013-08-30,33.394,33.501,33.257,33.411,16336654,0
2013-09-03,33.49,33.603,33.083,33.17,21789565,0
2013-09-04,33.154,33.893,33.09,33.725,21875660,0
2013-09-05,33.807,33.858,33.312,33.463,16330137,0
2013-09-06,33.62,33.798,33.339,33.56,15972095,0
2013-09-09,33.658,33.744,33.493,33.711,12122219,0
2013-09-10,33.93,33.938,33.701,33.807,13437285,0
2013-09-11,33.85,33.938,33.718,33.938,13709019,0
2013-09-12,34.017,34.036,33.743,33.884,13742838,0
2013-09-13,33.99,34.15,33.866,34.104,13186195,0
2013-09-16,34.405,34.555,34.15,34.254,15201113,0
2013-09-17,34.211,34.459,34.193,34.193,14615181,0
2013-09-18,34.211,34.906,34.007,34.899,20505016,0
2013-09-19,34.943,34.969,34.51,34.652,16170894,0
2013-09-20,34.616,34.73,34.185,34.73,34825347,0
2013-09-23,34.51,34.546,33.884,34.054,21573511,0
2013-09-24,34.131,34.264,33.955,33.964,17096774,0
2013-09-25,34.06,34.095,33.76,33.789,12984823,0
2013-09-26,33.93,34.15,33.84,34.15,12410866,0
2013-09-27,33.999,34.007,33.629,33.849,14303812,0
2013-09-30,33.664,33.76,33.276,33.39,20535830,0
2013-10-01,33.497,33.577,33.164,33.454,14965810,0
2013-10-02,33.33,33.33,32.802,32.993,29114580,0
2013-10-03,33.022,33.022,32.73,32.754,16378840,0
2013-10-04,32.837,32.852,32.535,32.792,19533558,0
2013-10-07,32.688,32.952,32.467,32.659,18954207,0
2013-10-08,32.707,32.975,32.526,32.861,23221002,0
2013-10-09,32.952,32.985,32.622,32.688,21554008,0
2013-10-10,33.292,33.375,33.012,33.302,19487005,0
2013-10-11,33.426,33.426,33.074,33.292,16184757,0
2013-10-14,33.109,33.454,33.065,33.416,16111064,0
2013-10-15,33.655,33.824,33.145,33.198,24589385,0
2013-10-16,33.505,33.709,33.302,33.497,20415711,0
2013-10-17,33.55,33.99,33.505,33.98,18023531,0
2013-10-18,34.007,34.185,33.866,34.185,21436916,0
2013-10-21,34.335,34.335,34.027,34.219,14722061,0
2013-10-22,34.254,34.599,34.104,34.459,19409998,0
2013-10-23,34.45,34.599,34.202,34.459,14293228,0
2013-10-24,34.51,34.706,34.168,34.202,19448298,0
2013-10-25,34.238,34.493,34.054,34.405,16325974,0
2013-10-28,34.395,35.03,34.369,34.916,18777195,0
2013-10-29,34.88,35.223,34.687,35.085,16108456,0
2013-10-30,35.154,35.163,34.83,34.925,14021501,0
2013-10-31,34.83,35.136,34.83,34.88,16850256,0
2013-11-01,34.88,35.013,34.67,34.916,14101413,0
2013-11-04,35.004,35.093,34.643,34.83,11630323,0
2013-11-05,34.697,34.943,34.574,34.821,12004373,0
2013-11-06,34.906,35.455,34.748,35.304,19508157,0
2013-11-07,35.332,35.48,35.049,35.11,18415163,0
2013-11-08,35.03,35.304,34.811,35.304,13503777,0
2013-11-11,35.268,35.304,35.058,35.144,10854461,0
2013-11-12,35.18,35.251,34.916,35.154,11921937,0
2013-11-13,35.101,35.366,34.952,35.366,13353377,0
2013-11-14,35.339,35.648,35.286,35.445,12358895,0
2013-11-15,35.4,35.542,35.223,35.455,13637339,0
2013-11-18,35.471,35.471,35.259,35.41,10838191,0
2013-11-19,35.382,35.463,35.19,35.382,12495543,0
2013-11-20,35.304,35.657,35.209,35.314,16361303,0
2013-11-21,35.41,35.702,35.347,35.639,29908505,0
2013-11-22,35.559,35.664,35.339,35.639,29945214,0
2013-11-25,35.683,36.037,35.55,35.587,15949104,0
2013-11-26,35.693,35.788,35.471,35.48,16154898,0
2013-11-27,35.588,35.843,35.231,35.675,11162382,0
2013-11-29,35.746,35.934,35.605,35.675,9734539,0
2013-12-02,35.595,35.685,35.285,35.579,18857894,0
2013-12-03,35.55,35.853,35.514,35.819,18691863,0
2013-12-04,35.685,35.925,35.455,35.835,14833054,0
2013-12-05,35.755,35.862,35.331,35.356,20470562,0
2013-12-06,35.55,35.952,35.55,35.915,14146185,0
2013-12-09,35.819,35.952,35.685,35.862,13786161,0
2013-12-10,35.738,35.764,35.285,35.375,17988287,0
2013-12-11,35.463,35.81,35.409,35.623,16855949,0
2013-12-12,35.499,35.695,34.78,34.806,22324838,0
2013-12-13,35.037,35.187,34.806,34.825,15813394,0
2013-12-16,34.983,35.125,34.797,34.858,16403694,0
2013-12-17,34.725,34.841,34.503,34.71,19898752,0
2013-12-18,34.85,35.579,34.618,35.524,26909311,0
2013-12-19,35.48,35.595,35.116,35.382,16663478,0
2013-12-20,35.436,35.675,35.375,35.542,25051114,0
2013-12-23,35.595,35.729,35.391,35.649,12338384,0
2013-12-24,35.658,35.781,35.595,35.675,5389085,0
2013-12-26,35.704,35.986,35.63,35.942,9675242,0
2013-12-27,36.119,36.207,35.977,36.092,7617882,0
2013-12-30,36.191,36.519,36.181,36.474,12310240,0
2013-12-31,36.511,36.74,36.378,36.67,13213477,0
2014-01-02,36.502,36.599,35.959,36.092,14329791,0
2014-01-03,36.109,36.156,35.819,35.915,11720227,0
2014-01-06,35.934,36.032,35.649,35.746,12438364,0
2014-01-07,35.934,36.147,35.764,35.853,13380445,0
2014-01-08,35.898,35.898,35.356,35.455,17300846,0
2014-01-09,35.463,35.507,35.082,35.267,15855790,0
2014-01-10,35.471,35.764,35.418,35.623,14999320,0
2014-01-13,35.507,35.623,35.063,35.091,15925074,0
2014-01-14,35.187,35.436,35.133,35.231,14428872,0
2014-01-15,35.356,35.455,35.133,35.293,14470604,0
2014-01-16,35.312,35.346,35.133,35.25,12478533,0
2014-01-17,35.258,35.285,34.867,34.867,15798560,0
2014-01-21,35.187,35.436,35.091,35.436,19816270,0
2014-01-22,35.499,35.588,35.285,35.418,11103563,0
2014-01-23,35.162,35.187,34.725,34.834,16748305,0
2014-01-24,34.691,34.841,34.461,34.477,18625880,0
2014-01-27,34.461,34.602,34.362,34.38,16451355,0
2014-01-28,34.416,34.691,34.282,34.503,10061355,0
2014-01-29,34.238,34.238,33.573,33.641,26784999,0
2014-01-30,33.731,34.094,33.731,33.881,15391978,0
2014-01-31,33.689,33.872,33.484,33.573,18233667,0
2014-02-03,33.747,33.747,32.935,33.022,26130716,0
2014-02-04,33.235,33.333,33.031,33.27,20050050,0
2014-02-05,33.278,33.475,33.18,33.386,15447631,0
2014-02-06,34.406,34.567,33.661,33.756,25532307,0
2014-02-07,33.846,34.044,33.616,33.689,23088423,0
2014-02-10,33.756,34.282,33.59,34.238,23562110,0
2014-02-11,34.326,34.433,34.184,34.3,17368472,0
2014-02-12,34.539,34.549,34.087,34.184,11979089,0
2014-02-13,33.846,34.406,33.846,34.308,11771339,0
2014-02-14,34.265,34.636,33.97,34.557,18077918,0
2014-02-18,33.722,33.83,33.075,33.263,52034827,0
2014-02-19,33.286,33.378,32.888,32.935,30019103,0
2014-02-20,32.878,33.305,32.743,33.11,25513976,0
2014-02-21,33.369,33.393,32.967,33.003,21899437,0
2014-02-24,33.11,33.378,33.04,33.286,27289808,0
2014-02-25,33.401,33.68,33.286,33.526,25773999,0
2014-02-26,33.641,33.68,33.484,33.616,20505762,0
2014-02-27,33.59,33.83,33.555,33.796,20755863,0
2014-02-28,33.804,34.078,33.766,33.911,17760182,0
2014-03-03,33.608,33.872,33.599,33.838,21102603,0
2014-03-04,34.035,34.078,33.936,34.006,23045353,0
2014-03-05,34.103,34.131,33.953,34.044,16185620,0
2014-03-06,34.103,34.219,33.97,34.15,16605374,0
2014-03-07,34.228,34.274,34.053,34.219,19234677,0
2014-03-10,34.219,34.308,34.122,34.308,16381488,0
2014-03-11,34.477,34.477,34.211,34.442,15597673,0
2014-03-12,34.241,34.447,34.187,34.419,17538988,0
2014-03-13,34.401,34.438,33.928,33.971,20456737,0
2014-03-14,33.954,34.285,33.891,34.152,16415668,0
2014-03-17,34.152,34.33,34.045,34.241,21462833,0
2014-03-18,34.241,34.411,34.123,34.357,18866892,0
2014-03-19,34.322,34.517,34.088,34.123,23338733,0
2014-03-20,34.096,34.419,33.954,34.401,14784687,0
2014-03-21,34.698,34.741,34.249,34.392,21471536,0
2014-03-24,34.429,34.482,34.187,34.357,17539844,0
2014-03-25,34.438,34.716,34.411,34.554,18887650,0
2014-03-26,34.616,34.84,34.545,34.545,17699068,0
2014-03-27,34.447,34.894,34.429,34.732,14565054,0
2014-03-28,34.795,34.921,34.732,34.849,12855646,0
2014-03-31,34.884,34.921,34.411,34.59,27370072,0
2014-04-01,34.472,34.795,34.276,34.366,22930173,0
2014-04-02,34.438,34.482,34.268,34.295,17557598,0
2014-04-03,34.347,34.438,34.036,34.06,20245636,0
2014-04-04,34.213,34.429,34.123,34.195,17272173,0
2014-04-07,34.241,34.795,34.231,34.554,19328235,0
2014-04-08,34.598,34.804,34.429,34.804,16508320,0
2014-04-09,34.749,34.884,34.624,34.884,13446463,0
2014-04-10,34.875,35.251,34.732,34.795,23500103,0
2014-04-11,34.741,35.092,34.508,34.563,20213155,0
2014-04-14,34.633,34.716,34.357,34.652,21671498,0
2014-04-15,35.609,36.208,35.341,35.95,53122333,0
2014-04-16,35.957,36.316,35.896,36.316,24505820,0
2014-04-17,36.173,36.433,36.012,36.433,20729777,0
2014-04-21,36.208,36.468,36.101,36.459,14117319,0
2014-04-22,36.298,36.468,36.165,36.423,19453226,0
2014-04-23,36.413,36.513,36.288,36.442,13492189,0
2014-04-24,36.413,36.585,36.199,36.413,12743284,0
2014-04-25,36.199,36.693,36.181,36.693,18789797,0
2014-04-28,36.521,36.935,36.45,36.71,23177018,0
2014-04-29,36.655,36.71,36.255,36.298,21155498,0
2014-04-30,36.404,36.576,36.316,36.497,13803153,0
2014-05-01,36.497,36.505,36.021,36.487,17196392,0
2014-05-02,36.497,36.646,36.351,36.637,15868027,0
2014-05-05,36.371,36.621,36.281,36.468,11359673,0
2014-05-06,36.255,36.38,36.191,36.226,10461351,0
2014-05-07,36.413,36.655,36.351,36.603,12423697,0
2014-05-08,36.549,36.646,36.371,36.442,9543886,0
2014-05-09,36.487,36.637,36.423,36.567,9518309,0
2014-05-12,36.576,36.655,36.404,36.521,9954095,0
2014-05-13,36.529,36.879,36.521,36.781,12942450,0
2014-05-14,36.71,36.844,36.529,36.585,11217262,0
2014-05-15,36.343,36.646,36.181,36.255,13836055,0
2014-05-16,36.255,36.603,36.191,36.585,15451037,0
2014-05-19,36.325,36.442,36.165,36.423,8448964,0
2014-05-20,36.497,36.621,36.298,36.307,10773916,0
2014-05-21,36.281,36.576,36.235,36.567,9620228,0
2014-05-22,36.477,36.539,36.263,36.307,9422644,0
2014-05-23,36.351,36.413,36.263,36.307,6991295,0
2014-05-27,36.288,36.521,36.218,36.477,12620022,0
2014-05-28,36.413,36.585,36.263,36.307,8423607,0
2014-05-29,36.398,36.567,36.325,36.38,11028471,0
2014-05-30,36.273,36.612,36.226,36.603,11675426,0
2014-06-02,36.459,36.585,36.398,36.559,8351383,0
2014-06-03,36.433,36.684,36.423,36.576,11728009,0
2014-06-04,36.603,36.612,36.423,36.497,8790093,0
2014-06-05,36.442,36.684,36.351,36.585,11324415,0
2014-06-06,36.63,36.737,36.539,36.674,9790944,0
2014-06-09,36.549,36.762,36.549,36.603,8160201,0
2014-06-10,36.539,36.819,36.513,36.745,10247581,0
2014-06-11,36.693,36.737,36.497,36.559,10784097,0
2014-06-12,36.427,36.671,36.392,36.437,12850117,0
2014-06-13,36.408,36.544,36.284,36.392,10210111,0
2014-06-16,36.227,36.751,36.193,36.651,14286034,0
2014-06-17,37.121,37.139,36.608,36.886,29871372,0
2014-06-18,36.797,37.472,36.734,37.464,20542845,0
2014-06-19,37.446,37.743,37.437,37.671,14726773,0
2014-06-20,37.743,37.753,37.437,37.581,25962017,0
2014-06-23,37.374,37.627,37.257,37.617,14532082,0
2014-06-24,37.419,37.762,37.384,37.724,16598823,0
2014-06-25,37.499,37.842,37.374,37.825,19547030,0
2014-06-26,37.78,37.906,37.663,37.889,18751592,0
2014-06-27,37.85,38.124,37.78,38.031,20716271,0
2014-06-30,37.842,38.3,37.699,38.183,15607041,0
2014-07-01,38.212,38.267,37.997,38.124,12754634,0
2014-07-02,38.141,38.231,37.997,38.124,7440453,0
2014-07-03,38.094,38.149,37.87,38.067,8361892,0
2014-07-07,37.797,38.039,37.797,37.987,9984155,0
2014-07-08,37.832,38.085,37.78,37.806,11194512,0
2014-07-09,37.797,38.006,37.671,37.816,10982696,0
2014-07-10,37.464,38.124,37.455,38.094,13938294,0
2014-07-11,37.968,38.085,37.753,37.832,10841420,0
2014-07-14,37.85,38.212,37.842,38.202,13154218,0
2014-07-15,38.231,38.249,37.816,37.95,11705401,0
2014-07-16,38.141,38.212,37.88,37.968,11461171,0
2014-07-17,37.797,37.997,37.707,37.88,11075102,0
2014-07-18,37.987,38.283,37.88,38.249,21379641,0
2014-07-21,37.968,38.374,37.941,38.221,19532055,0
2014-07-22,37.051,37.257,36.608,37.13,27408875,0
2014-07-23,36.933,37.004,36.626,36.787,19448629,0
2014-07-24,36.933,37.051,36.651,36.933,16480369,0
2014-07-25,36.886,36.995,36.787,36.958,11991910,0
2014-07-28,36.951,36.958,36.608,36.671,12990063,0
2014-07-29,36.734,36.76,36.374,36.374,12061443,0
2014-07-30,36.491,36.509,35.708,35.715,22569002,0
2014-07-31,35.633,35.815,35.382,35.417,17122367,0
2014-08-01,35.273,35.597,35.211,35.417,15050121,0
2014-08-04,35.525,35.572,35.263,35.515,12217185,0
2014-08-05,35.463,35.633,35.247,35.32,12911779,0
2014-08-06,35.273,36.022,35.273,35.985,19484137,0
2014-08-07,36.022,36.066,35.455,35.471,15938324,0
2014-08-08,35.463,35.669,35.389,35.562,15160760,0
2014-08-11,35.624,35.941,35.624,35.669,15644598,0
2014-08-12,35.66,35.913,35.643,35.769,14751490,0
2014-08-13,35.786,36.149,35.786,36.003,10701220,0
2014-08-14,35.994,36.227,35.994,36.219,7653745,0
2014-08-15,36.787,37.093,36.651,36.849,25752051,0
2014-08-18,36.769,37.338,36.769,37.274,16519905,0
2014-08-19,37.274,37.39,37.102,37.193,11382274,0
2014-08-20,37.093,37.265,37.041,37.184,7524474,0
2014-08-21,37.22,37.581,37.158,37.328,13257733,0
2014-08-22,37.22,37.428,37.004,37.068,12474130,0
2014-08-25,37.247,37.355,37.068,37.328,11347795,0
2014-08-26,37.347,37.59,37.328,37.499,9336786,0
2014-08-27,37.437,37.599,37.355,37.499,8544088,0
2014-08-28,37.419,37.59,37.355,37.526,10812617,0
2014-08-29,37.499,37.634,37.384,37.607,8504997,0
2014-09-02,37.428,37.716,37.237,37.536,10870019,0
2014-09-03,37.581,37.724,37.554,37.663,9589671,0
2014-09-04,37.68,38.016,37.617,37.743,18620613,0
2014-09-05,37.734,37.734,37.509,37.716,14164216,0
2014-09-08,37.563,37.806,37.526,37.663,10092450,0
2014-09-09,37.653,37.889,37.634,37.806,13192815,0
2014-09-10,37.77,38.031,37.707,38.016,19477256,0
2014-09-11,37.845,38.189,37.827,38.091,21603186,0
2014-09-12,38.044,38.062,37.554,37.645,14294811,0
2014-09-15,37.636,37.756,37.527,37.682,13500705,0
2014-09-16,37.493,37.954,37.39,37.809,16776181,0
2014-09-17,37.927,37.936,37.51,37.783,18394128,0
2014-09-18,37.909,38.028,37.727,37.944,13869942,0
2014-09-19,38.129,38.445,37.909,38.18,52378325,0
2014-09-22,38.002,38.363,37.892,38.337,12685082,0
2014-09-23,38.137,38.28,38.028,38.035,11291106,0
2014-09-24,38.002,38.445,38.002,38.382,14912852,0
2014-09-25,38.189,38.29,37.927,37.936,12198543,0
2014-09-26,38.137,38.363,37.874,38.317,10946601,0
2014-09-29,38.044,38.373,38.028,38.363,13707764,0
2014-09-30,38.228,38.872,38.209,38.736,24890668,0
2014-10-01,38.599,38.907,38.473,38.809,33490725,0
2014-10-02,38.644,38.845,38.518,38.736,18329474,0
2014-10-03,38.917,39.109,38.736,39.044,15469820,0
2014-10-06,39.072,39.66,39.016,39.592,22391359,0
2014-10-07,39.482,40.08,39.482,39.878,27462315,0
2014-10-08,39.572,40.461,39.506,40.451,28758845,0
2014-10-09,40.35,40.634,39.836,39.836,27565320,0
2014-10-10,39.844,40.742,39.818,40.38,28546925,0
2014-10-13,40.206,40.526,39.978,40.015,22228778,0
2014-10-14,39.986,40.062,39.473,39.624,23157859,0
2014-10-15,38.771,39.524,38.771,39.252,25317679,0
2014-10-16,38.726,38.99,38.481,38.644,24800856,0
2014-10-17,38.762,39.072,38.416,38.936,25589393,0
2014-10-20,38.818,39.473,38.78,39.307,19435188,0
2014-10-21,37.048,37.4,36.557,36.939,61620230,0
2014-10-22,36.494,37.328,36.41,36.883,30537064,0
2014-10-23,37.174,37.573,36.992,37.101,25712633,0
2014-10-24,37.21,37.473,37.156,37.256,14753589,0
2014-10-27,36.956,37.146,36.83,37.01,18967453,0
2014-10-28,37.01,37.101,36.783,36.83,20551636,0
2014-10-29,36.91,37.256,36.792,37.191,28378449,0
2014-10-30,37.229,37.764,37.073,37.592,20149252,0
2014-10-31,37.982,38.035,37.592,38.028,20349778,0
2014-11-03,37.944,38.391,37.764,37.963,14580919,0
2014-11-04,37.936,38.18,37.827,37.972,11129165,0
2014-11-05,38.455,38.627,38.129,38.416,22769566,0
2014-11-06,38.554,38.7,38.238,38.398,12696204,0
2014-11-07,38.473,38.554,38.264,38.425,12999381,0
2014-11-10,38.363,38.653,38.219,38.491,10009798,0
2014-11-11,38.481,38.78,38.465,38.599,9431334,0
2014-11-12,38.599,38.944,38.416,38.78,14061905,0
2014-11-13,38.726,39.118,38.709,38.853,13223410,0
2014-11-14,38.771,39.016,38.591,38.799,12047827,0
2014-11-17,38.809,39.035,38.799,38.971,11744435,0
2014-11-18,39.044,39.828,38.818,39.524,28791708,0
2014-11-19,39.633,40.343,39.552,40.153,27974237,0
2014-11-20,39.916,40.333,39.818,40.18,14829498,0
2014-11-21,40.478,40.624,40.206,40.407,15839764,0
2014-11-24,40.415,40.661,40.134,40.198,14196436,0
2014-11-25,40.198,40.488,40.062,40.343,11829961,0
2014-11-26,40.219,40.566,40.202,40.494,10063065,0
2014-11-28,40.439,41.143,40.365,40.986,11486597,0
2014-12-01,40.393,40.933,40.346,40.73,11009377,0
2014-12-02,40.566,40.84,40.439,40.721,10804231,0
2014-12-03,40.612,40.631,40.008,40.047,16675934,0
2014-12-04,39.889,40.083,39.651,39.77,15099059,0
2014-12-05,39.77,39.87,39.495,39.799,13712345,0
2014-12-08,39.779,39.889,39.396,39.443,14006166,0
2014-12-09,38.684,38.884,38.098,38.436,28116875,0
2014-12-10,38.436,38.619,37.999,38.034,20042058,0
2014-12-11,38.051,38.407,37.942,37.969,17720408,0
2014-12-12,37.842,38.042,37.367,37.403,20159766,0
2014-12-15,37.604,37.65,37.083,37.093,25570169,0
2014-12-16,36.771,37.769,36.389,36.929,25662713,0
2014-12-17,37.048,38.18,36.919,37.989,22119840,0
2014-12-18,38.263,38.757,38.17,38.757,19720968,0
2014-12-19,38.802,39.122,38.297,38.356,26260105,0
2014-12-22,38.526,38.802,38.482,38.72,12240075,0
2014-12-23,38.893,39.443,38.829,39.285,14668654,0
2014-12-24,39.404,39.523,39.241,39.259,7006503,0
2014-12-26,39.285,39.591,39.249,39.276,7073191,0
2014-12-29,39.149,39.369,38.848,39.186,9509675,0
2014-12-30,39.076,39.304,38.995,39.095,10086646,0
2014-12-31,39.241,39.259,38.601,38.601,10247426,0
2015-01-02,38.638,38.765,38.218,38.526,10851256,0
2015-01-05,39.03,39.285,38.474,38.526,28757658,0
2015-01-06,38.773,39.259,38.619,38.821,18481732,0
2015-01-07,39.114,39.413,38.93,39.304,14669755,0
2015-01-08,39.481,39.837,39.404,39.779,23782229,0
2015-01-09,39.743,39.828,39.268,39.343,13927396,0
2015-01-12,39.377,39.495,38.821,38.986,12486117,0
2015-01-13,39.158,39.532,38.812,38.976,13704212,0
2015-01-14,38.474,38.948,38.466,38.911,14708447,0
2015-01-15,39.158,39.186,38.555,38.747,12242483,0
2015-01-16,38.729,38.939,38.619,38.884,16531985,0
2015-01-20,39.039,39.615,38.958,39.462,18596011,0
2015-01-21,39.215,39.71,39.095,39.642,11725440,0
2015-01-22,39.651,40.075,39.377,40.028,16088189,0
2015-01-23,39.861,39.998,39.481,39.6,13516336,0
2015-01-26,39.481,39.523,39.158,39.314,12197362,0
2015-01-27,38.893,38.986,38.535,38.757,16706073,0
2015-01-28,38.939,39.122,38.307,38.327,14443095,0
2015-01-29,38.188,38.535,37.914,38.492,14938433,0
2015-01-30,38.247,38.337,37.587,37.64,20992142,0
2015-02-02,37.677,38.061,37.393,38.025,16620464,0
2015-02-03,38.17,38.263,37.824,38.061,14430064,0
2015-02-04,38.188,38.482,38.051,38.108,17937594,0
2015-02-05,38.218,38.237,37.951,38.208,12116809,0
2015-02-06,38.025,38.18,37.779,37.898,13525664,0
2015-02-09,37.832,37.898,37.521,37.696,14624254,0
2015-02-10,39.241,39.343,38.584,38.765,35201435,0
2015-02-11,38.482,38.848,38.127,38.739,22417826,0
2015-02-12,38.773,39.004,38.466,38.555,15113771,0
2015-02-13,38.446,38.61,38.18,38.391,11803808,0
2015-02-17,38.227,38.289,38.07,38.227,14004424,0
2015-02-18,38.17,38.218,37.914,38.152,10707618,0
2015-02-19,38.108,38.619,37.969,38.5,18132584,0
2015-02-20,38.436,38.5,38.07,38.373,17480773,0
2015-02-23,38.136,38.555,38.118,38.263,12939507,0
2015-02-24,38.263,38.702,38.188,38.518,13981112,0
2015-02-25,38.555,38.619,38.161,38.446,11291194,0
2015-02-26,38.436,38.901,38.373,38.821,15691179,0
2015-02-27,38.876,39.918,38.829,39.591,30967301,0
2015-03-02,39.423,39.571,39.386,39.495,14781678,0
2015-03-03,39.413,39.462,39.167,39.268,10977265,0
2015-03-04,39.205,39.295,38.829,38.857,17787648,0
2015-03-05,38.93,38.958,38.629,38.765,10087604,0
2015-03-06,38.51,38.584,37.787,37.961,19884927,0
2015-03-09,37.969,37.989,37.779,37.842,11072313,0
2015-03-10,37.577,37.623,37.192,37.202,15967746,0
2015-03-11,37.211,37.238,36.643,36.662,20288741,0
2015-03-12,36.967,37.4,36.893,37.4,19231300,0
2015-03-13,37.4,37.4,36.515,36.95,18917063,0
2015-03-16,36.967,37.197,36.865,37.141,16530261,0
2015-03-17,37.493,37.548,37.171,37.345,23497751,0
2015-03-18,37.317,37.603,36.69,37.428,28472003,0
2015-03-19,37.317,37.353,36.839,36.893,17418457,0
2015-03-20,36.94,37.483,36.884,37.473,34287380,0
2015-03-23,37.465,37.741,37.336,37.446,18506466,0
2015-03-24,37.713,37.787,37.308,37.308,14628684,0
2015-03-25,37.419,37.519,37.095,37.29,24744679,0
2015-03-26,37.188,37.39,37.087,37.197,18830917,0
2015-03-27,37.317,37.317,36.846,36.95,15603444,0
2015-03-30,36.976,37.437,36.82,37.345,13626044,0
2015-03-31,37.345,37.705,37.197,37.383,18012123,0
2015-04-01,37.585,37.622,37.087,37.502,15512759,0
2015-04-02,37.548,37.676,37.317,37.502,15558754,0
2015-04-06,37.585,38.361,37.419,37.953,21525233,0
2015-04-07,37.843,38.138,37.769,37.805,10601736,0
2015-04-08,37.779,37.88,37.556,37.695,9713550,0
2015-04-09,37.612,37.871,37.456,37.843,13788199,0
2015-04-10,37.88,37.943,37.659,37.685,9458957,0
2015-04-13,37.713,37.769,37.519,37.519,10431223,0
2015-04-14,37.419,37.473,37.171,37.345,12159674,0
2015-04-15,37.409,37.622,37.171,37.243,12117875,0
2015-04-16,37.253,37.668,37.151,37.428,14233037,0
2015-04-17,37.298,37.483,36.967,37.151,16629625,0
2015-04-20,37.263,37.705,37.253,37.483,14127785,0
2015-04-21,37.493,37.787,37.373,37.593,21330891,0
2015-04-22,38.312,38.322,37.861,38.082,29165282,0
2015-04-23,38.01,38.174,37.722,37.751,18884180,0
2015-04-24,37.815,37.907,37.622,37.695,12608455,0
2015-04-27,37.815,37.934,37.593,37.64,10895824,0
2015-04-28,37.769,37.769,37.428,37.585,13206562,0
2015-04-29,37.483,37.566,37.243,37.326,12335078,0
2015-04-30,37.243,37.409,37.133,37.39,13777151,0
2015-05-01,37.409,37.732,37.336,37.713,11767750,0
2015-05-04,37.685,37.89,37.585,37.76,11069712,0
2015-05-05,37.925,37.925,37.502,37.566,12714635,0
2015-05-06,37.833,37.88,37.234,37.483,12915068,0
2015-05-07,37.363,37.713,37.345,37.519,15006980,0
2015-05-08,37.796,37.953,37.659,37.779,12088944,0
2015-05-11,37.779,38.155,37.685,37.741,10970673,0
2015-05-12,37.585,37.76,37.353,37.511,13434151,0
2015-05-13,37.566,38.13,37.539,37.843,14301137,0
2015-05-14,38.072,38.351,38.027,38.257,10805139,0
2015-05-15,38.212,38.432,38.192,38.275,9197411,0
2015-05-18,38.249,38.249,38.027,38.092,12466499,0
2015-05-19,38.01,38.155,37.915,38.082,9840896,0
2015-05-20,38.138,38.342,38.082,38.121,11894592,0
2015-05-21,38.035,38.092,37.861,38.01,10056658,0
2015-05-22,37.907,38.018,37.833,37.991,12918784,0
2015-05-26,37.907,37.962,37.556,37.787,16481552,0
2015-05-27,37.741,37.981,37.64,37.907,10699050,0
2015-05-28,37.981,38.072,37.685,37.925,10191457,0
2015-05-29,37.962,37.962,37.575,37.76,21292228,0
2015-06-01,38.13,38.174,37.685,37.741,13759091,0
2015-06-02,37.649,37.943,37.502,37.787,12885634,0
2015-06-03,37.89,37.991,37.593,37.676,8844768,0
2015-06-04,37.529,37.779,37.363,37.419,11005602,0
2015-06-05,37.317,37.353,36.95,36.967,17329507,0
2015-06-08,36.967,37.114,36.893,37.021,15554521,0
2015-06-09,37.031,37.263,36.976,37.06,11685788,0
2015-06-10,37.171,37.373,37.133,37.179,12995125,0
2015-06-11,37.291,37.411,37.207,37.272,12851222,0
2015-06-12,37.216,37.291,37.03,37.141,16727772,0
2015-06-15,37.02,37.05,36.778,36.798,12227045,0
2015-06-16,36.881,37.318,36.808,37.254,13467211,0
2015-06-17,37.254,37.476,37.188,37.43,14953000,0
2015-06-18,37.327,37.867,37.327,37.784,17552432,0
2015-06-19,37.727,37.784,37.551,37.551,25337494,0
2015-06-22,37.653,37.931,37.606,37.626,9441809,0
2015-06-23,37.579,37.663,37.468,37.532,11936803,0
2015-06-24,37.522,37.597,37.355,37.355,11173006,0
2015-06-25,37.439,37.496,37.197,37.197,11412388,0
2015-06-26,37.272,37.505,37.179,37.179,17445920,0
2015-06-29,36.993,37.161,36.623,36.623,16676882,0
2015-06-30,36.817,36.817,36.361,36.464,15730780,0
2015-07-01,36.603,36.808,36.511,36.715,12025533,0
2015-07-02,36.836,37.002,36.575,36.706,9656984,0
2015-07-06,36.603,36.808,36.454,36.639,11030451,0
2015-07-07,36.706,37.532,36.623,37.411,21878006,0
2015-07-08,37.171,37.392,37.03,37.05,12247487,0
2015-07-09,37.606,37.718,37.086,37.104,14408176,0
2015-07-10,37.43,37.663,37.327,37.541,14374070,0
2015-07-13,37.7,37.895,37.634,37.792,10601929,0
2015-07-14,38.017,38.351,37.96,38.267,21013043,0
2015-07-15,38.249,38.443,38.201,38.23,12105839,0
2015-07-16,38.518,38.665,38.433,38.554,11279088,0
2015-07-17,38.396,38.405,38.154,38.342,10337370,0
2015-07-20,38.433,38.611,38.312,38.463,10784723,0
2015-07-21,38.463,38.593,38.201,38.284,14689839,0
2015-07-22,37.931,38.655,37.727,38.017,16706898,0
2015-07-23,38.099,38.128,37.626,37.96,14548254,0
2015-07-24,37.886,37.95,37.559,37.588,11740534,0
2015-07-27,37.439,37.718,37.327,37.68,11776144,0
2015-07-28,37.784,37.857,37.588,37.69,11858125,0
2015-07-29,37.671,37.839,37.634,37.727,9123348,0
2015-07-30,37.69,37.877,37.541,37.7,9785553,0
2015-07-31,37.998,38.312,37.895,38.182,16471066,0
2015-08-03,37.968,38.62,37.96,38.611,15785700,0
2015-08-04,38.583,38.916,38.423,38.897,18892334,0
2015-08-05,38.964,39.242,38.871,39.148,16492368,0
2015-08-06,39.037,39.27,38.906,38.964,12242294,0
2015-08-07,38.862,39.009,38.601,38.824,11712775,0
2015-08-10,38.936,39.027,38.646,38.742,10222789,0
2015-08-11,38.48,38.638,38.267,38.554,12108897,0
2015-08-12,38.23,38.351,37.968,38.351,10536299,0
2015-08-13,38.369,38.463,38.119,38.201,11050141,0
2015-08-14,38.119,38.342,38.071,38.342,10657228,0
2015-08-17,38.137,38.525,38.08,38.433,8900533,0
2015-08-18,38.369,38.601,38.284,38.388,12049094,0
2015-08-19,38.24,38.332,37.904,37.904,16995127,0
2015-08-20,37.663,37.941,37.569,37.69,15296743,0
2015-08-21,37.327,37.616,36.724,36.742,30163459,0
2015-08-24,35.311,36.194,33.981,35.673,47407355,0
2015-08-25,36.371,36.511,35.254,35.311,33743554,0
2015-08-26,36.017,36.091,35.219,35.998,25308124,0
2015-08-27,36.305,36.603,35.877,36.502,20303456,0
2015-08-28,36.351,36.687,36.295,36.667,15604337,0
2015-08-31,36.39,36.667,36.295,36.546,13634834,0
2015-09-01,35.943,36.279,35.823,36.017,25501783,0
2015-09-02,36.279,36.314,35.841,36.157,15121268,0
2015-09-03,36.157,36.565,36.1,36.4,14321566,0
2015-09-04,35.953,36.055,35.673,35.804,16622874,0
2015-09-08,36.129,36.279,35.877,36.157,16432872,0
2015-09-09,36.361,36.444,35.505,35.598,14808940,0
2015-09-10,35.608,35.925,35.552,35.71,16084587,0
2015-09-11,35.634,35.805,35.476,35.747,12588677,0
2015-09-14,35.832,35.832,35.485,35.719,9546413,0
2015-09-15,35.693,36.217,35.551,36.094,13887419,0
2015-09-16,36.255,36.742,36.066,36.705,23714889,0
2015-09-17,36.705,37.136,36.601,36.92,22647369,0
2015-09-18,36.432,36.845,36.29,36.544,29361563,0
2015-09-21,36.611,36.854,36.509,36.742,13797713,0
2015-09-22,36.264,36.554,36.17,36.367,16022292,0
2015-09-23,36.367,36.451,36.142,36.339,9504585,0
2015-09-24,36.113,36.751,36.104,36.705,20677493,0
2015-09-25,36.967,37.576,36.873,37.144,24011413,0
2015-09-28,37.052,37.332,36.873,37.061,20610780,0
2015-09-29,37.052,37.229,36.873,37.182,15110957,0
2015-09-30,37.389,37.717,37.313,37.614,21068877,0
2015-10-01,37.707,37.942,37.126,37.313,20913148,0
2015-10-02,37.089,37.867,36.9,37.867,16572572,0
2015-10-05,37.922,38.486,37.904,38.448,16704026,0
2015-10-06,38.477,38.758,38.373,38.4,15550839,0
2015-10-07,38.57,39.009,38.531,38.926,15361039,0
2015-10-08,38.682,39.366,38.682,39.359,12757100,0
2015-10-09,39.208,39.488,39.17,39.395,14859338,0
2015-10-12,39.218,39.647,39.198,39.375,13118047,0
2015-10-13,39.188,39.291,38.945,39.048,13763368,0
2015-10-14,38.964,39.34,38.964,39.076,15124935,0
2015-10-15,39.291,39.403,39.001,39.3,12587931,0
2015-10-16,39.488,39.574,39.263,39.395,21742568,0
2015-10-19,39.282,39.432,39.188,39.366,16590251,0
2015-10-20,39.375,39.749,39.375,39.647,17278766,0
2015-10-21,39.32,39.862,39.105,39.554,20737367,0
2015-10-22,39.788,41.11,39.759,40.539,38313752,0
2015-10-23,40.603,40.603,40.08,40.115,20048533,0
2015-10-26,40.089,40.21,39.808,39.93,15773981,0
2015-10-27,39.845,40.096,39.828,39.95,32176850,0
2015-10-28,40.08,40.164,39.574,40.062,14578064,0
2015-10-29,39.993,40.22,39.696,40.115,10055519,0
2015-10-30,40.125,40.184,39.706,39.706,16379402,0
2015-11-02,39.676,39.716,39.282,39.602,17335237,0
2015-11-03,39.544,39.676,39.198,39.525,10339026,0
2015-11-04,39.629,39.741,39.273,39.349,11187441,0
2015-11-05,39.375,39.706,39.359,39.686,10266500,0
2015-11-06,39.349,39.584,39.009,39.34,12721476,0
2015-11-09,39.095,39.179,38.758,38.945,11565252,0
2015-11-10,38.852,39.198,38.843,39.16,8834964,0
2015-11-11,39.32,39.564,39.3,39.412,9707580,0
2015-11-12,39.385,39.422,38.973,38.983,11439588,0
2015-11-13,38.87,39.17,38.774,38.794,12393696,0
2015-11-16,38.843,39.375,38.804,39.34,11994134,0
2015-11-17,39.236,39.517,38.906,39.067,13588225,0
2015-11-18,39.16,39.706,39.076,39.637,13830244,0
2015-11-19,39.676,40.594,39.676,40.417,25696085,0
2015-11-20,40.603,40.857,39.749,39.778,21098851,0
2015-11-23,39.891,40.481,39.871,40.277,14226928,0
2015-11-24,40.032,40.876,39.993,40.652,16817793,0
2015-11-25,40.613,40.783,40.539,40.652,11034159,0
2015-11-27,40.661,40.849,40.434,40.765,6535218,0
2015-11-30,40.736,40.765,40.254,40.264,17003012,0
2015-12-01,40.367,40.717,40.367,40.52,11805707,0
2015-12-02,40.462,40.556,40.234,40.406,13335768,0
2015-12-03,40.367,40.52,39.979,40.111,15882949,0
2015-12-04,40.225,41.077,40.225,40.898,17452777,0
2015-12-07,40.915,41.038,40.623,40.811,12734740,0
2015-12-08,40.67,40.859,40.425,40.633,11364499,0
2015-12-09,40.415,40.868,40.151,40.302,13703075,0
2015-12-10,40.367,40.688,40.18,40.397,16389389,0
2015-12-11,40.274,40.462,39.811,39.934,18326586,0
2015-12-14,39.97,40.397,39.649,40.102,21266618,0
2015-12-15,40.47,40.849,40.397,40.688,18964768,0
2015-12-16,40.859,41.482,40.859,41.416,23148359,0
2015-12-17,41.388,41.464,41.02,41.085,15557074,0
2015-12-18,40.963,41.02,40.151,40.151,26022242,0
2015-12-21,40.452,40.566,40.111,40.415,11055505,0
2015-12-22,40.49,40.991,40.348,40.898,12998984,0
2015-12-23,40.991,41.312,40.954,41.256,9624279,0
2015-12-24,41.085,41.303,41.02,41.133,3214274,0
2015-12-28,41.038,41.114,40.915,41.085,6696232,0
2015-12-29,41.133,41.36,41.095,41.293,8192752,0
2015-12-30,41.331,41.35,41.048,41.161,5409661,0
2015-12-31,40.906,40.944,40.5,40.585,10296115,0
2016-01-04,39.998,40.151,39.644,40.057,16979589,0
2016-01-05,39.97,40.269,39.84,40.198,16692285,0
2016-01-06,39.865,40.16,39.718,39.979,17195785,0
2016-01-07,39.348,39.781,39.158,39.319,21653582,0
2016-01-08,39.348,39.791,39.121,39.216,15502805,0
2016-01-11,39.281,39.545,39.007,39.281,16732823,0
2016-01-12,39.963,40.102,39.555,39.791,23081073,0
2016-01-13,39.84,40.216,39.481,39.535,17814475,0
2016-01-14,39.668,39.84,39.339,39.565,16965400,0
2016-01-15,38.686,39.29,38.662,39.206,22368623,0
2016-01-19,39.462,39.791,39.348,39.602,16367053,0
2016-01-20,39.158,39.319,38.498,39.093,21089420,0
2016-01-21,39.158,39.216,38.815,39.102,16457158,0
2016-01-22,39.339,39.903,39.158,39.735,16099274,0
2016-01-25,39.904,40.151,39.612,39.831,13213891,0
2016-01-26,39.831,40.151,39.612,39.752,13754665,0
2016-01-27,39.848,40.111,39.498,39.762,14987850,0
2016-01-28,39.848,40.357,39.735,40.216,17595582,0
2016-01-29,40.49,40.868,40.293,40.548,21620867,0
2016-02-01,40.244,40.765,40.216,40.623,18059211,0
2016-02-02,40.339,40.425,40.062,40.093,13046253,0
2016-02-03,40.434,40.561,39.944,40.357,16892184,0
2016-02-04,40.17,40.52,40.057,40.18,15257124,0
2016-02-05,40.556,40.613,39.924,40.093,18312362,0
2016-02-08,39.84,40.339,39.585,40.293,18262050,0
2016-02-09,39.924,41.085,39.924,40.906,26292967,0
2016-02-10,40.944,40.991,40.16,40.198,17707059,0
2016-02-11,39.708,40.254,39.658,40.067,17809686,0
2016-02-12,40.357,40.75,40.207,40.726,16094876,0
2016-02-16,40.925,41.057,40.642,40.963,13417303,0
2016-02-17,41.02,41.208,40.888,41.085,13034276,0
2016-02-18,41.218,41.312,40.906,41.199,11807499,0
2016-02-19,41.17,41.35,40.888,41.35,13601848,0
2016-02-22,41.341,41.719,41.218,41.511,21926761,0
2016-02-23,41.322,41.614,41.247,41.275,11809956,0
2016-02-24,41.156,41.511,40.971,41.482,11450877,0
2016-02-25,41.53,41.737,41.44,41.719,11535998,0
2016-02-26,41.605,41.619,40.721,40.755,19474198,0
2016-02-29,40.784,41.197,40.548,40.746,15897135,0
2016-03-01,40.981,41.275,40.784,41.275,13081348,0
2016-03-02,41.067,41.35,41.02,41.35,13608666,0
2016-03-03,41.199,41.548,41.133,41.53,13884831,0
2016-03-04,41.36,41.709,41.265,41.671,14486069,0
2016-03-07,41.482,41.7,41.435,41.577,11307883,0
2016-03-08,41.492,42.012,41.388,41.869,19994073,0
2016-03-09,41.937,42.351,41.842,42.332,19543728,0
2016-03-10,42.361,42.757,42.209,42.73,30595441,0
2016-03-11,42.845,43.083,42.777,43.034,16878280,0
2016-03-14,42.881,43.243,42.881,43.119,13871209,0
2016-03-15,42.919,43.377,42.911,43.073,14375125,0
2016-03-16,42.891,43.005,42.416,42.891,16159822,0
2016-03-17,42.891,43.71,42.81,43.577,25288701,0
2016-03-18,43.644,43.672,43.215,43.416,25053966,0
2016-03-21,43.243,43.672,43.187,43.481,10230598,0
2016-03-22,43.367,43.539,43.215,43.32,14481721,0
2016-03-23,43.223,43.52,43.177,43.282,9759709,0
2016-03-24,43.272,43.416,43.025,43.396,11436270,0
2016-03-28,43.377,43.729,43.329,43.605,13975074,0
2016-03-29,43.663,44.282,43.615,44.252,26257071,0
2016-03-30,44.396,44.49,44.109,44.348,15032265,0
2016-03-31,44.319,44.634,44.099,44.168,16320602,0
2016-04-01,43.929,44.624,43.901,44.586,15673552,0
2016-04-04,44.595,44.681,44.272,44.644,11156870,0
2016-04-05,44.386,44.567,44.215,44.301,11223595,0
2016-04-06,44.338,44.49,44.158,44.472,9581777,0
2016-04-07,44.272,44.348,43.948,44.138,9759541,0
2016-04-08,44.215,44.728,44.215,44.624,12548231,0
2016-04-11,44.653,44.872,44.186,44.215,12477568,0
2016-04-12,44.186,44.52,44.129,44.416,11783751,0
2016-04-13,44.53,44.539,43.625,43.834,13896660,0
2016-04-14,43.853,44.005,43.553,43.634,13634577,0
2016-04-15,43.625,43.943,43.491,43.891,14319577,0
2016-04-18,43.92,44.062,43.625,44.005,12118641,0
2016-04-19,44.092,44.386,43.939,44.366,15139144,0
2016-04-20,43.168,43.206,41.949,42.244,42375203,0
2016-04-21,42.139,42.159,40.815,41.568,39067160,0
2016-04-22,41.692,42.52,41.692,42.406,26380118,0
2016-04-25,42.368,42.577,42.254,42.567,11736087,0
2016-04-26,42.767,42.805,42.301,42.397,14623990,0
2016-04-27,42.501,42.711,42.13,42.539,11894810,0
2016-04-28,42.368,42.748,42.329,42.492,11482734,0
2016-04-29,42.397,42.711,42.368,42.653,12296453,0
2016-05-02,42.434,43.025,42.434,42.825,13198525,0
2016-05-03,42.721,42.906,42.511,42.691,10944699,0
2016-05-04,42.577,42.949,42.373,42.825,9807509,0
2016-05-05,42.777,43.311,42.721,42.901,9232042,0
2016-05-06,42.901,43.233,42.762,43.149,8994805,0
2016-05-09,43.149,43.32,43.005,43.073,8518688,0
2016-05-10,43.263,43.644,43.243,43.557,9380897,0
2016-05-11,43.539,43.681,43.272,43.282,9277655,0
2016-05-12,43.367,43.696,43.306,43.634,10979002,0
2016-05-13,43.557,43.634,43.063,43.177,10849064,0
2016-05-16,42.995,43.539,42.978,43.434,9873042,0
2016-05-17,43.272,43.377,42.567,42.606,18335340,0
2016-05-18,42.424,42.681,42.11,42.348,13154503,0
2016-05-19,42.13,42.263,41.93,42.197,11188343,0
2016-05-20,42.377,42.406,41.835,41.845,13563813,0
2016-05-23,41.959,42.04,41.835,41.863,14235505,0
2016-05-24,41.986,42.291,41.892,42.244,13269748,0
2016-05-25,42.377,42.492,42.13,42.254,9682084,0
2016-05-26,42.397,42.62,42.31,42.548,9133365,0
2016-05-27,42.567,42.805,42.511,42.634,8290427,0
2016-05-31,42.825,42.825,42.139,42.463,19887781,0
2016-06-01,42.463,42.63,42.358,42.558,9345961,0
2016-06-02,42.558,42.577,42.368,42.577,7019164,0
2016-06-03,42.606,42.891,42.539,42.881,14111025,0
2016-06-06,42.929,43.302,42.919,43.197,10827371,0
2016-06-07,43.177,43.301,43.034,43.149,10305967,0
2016-06-08,43.073,43.472,43.025,43.367,8313777,0
2016-06-09,43.158,43.605,43.139,43.567,8447637,0
2016-06-10,43.434,43.805,43.377,43.786,12978085,0
2016-06-13,43.633,43.815,43.259,43.288,11051990,0
2016-06-14,43.029,43.297,42.635,43.21,11774985,0
2016-06-15,43.288,43.499,43.052,43.182,8706017,0
2016-06-16,43.047,43.499,42.904,43.469,11783743,0
2016-06-17,43.335,43.384,42.577,42.972,21686043,0
2016-06-20,43.259,43.469,43.134,43.153,11162575,0
2016-06-21,43.325,43.44,43.172,43.297,8254150,0
2016-06-22,43.413,43.484,42.989,43.038,11193284,0
2016-06-23,43.201,43.335,43.019,43.249,10062567,0
2016-06-24,42.405,42.747,42.04,42.146,27093139,0
2016-06-27,41.896,42.102,41.555,42.002,16456265,0
2016-06-28,42.271,42.396,41.896,42.386,17197412,0
2016-06-29,42.587,42.894,42.442,42.635,12769555,0
2016-06-30,42.712,43.489,42.682,43.489,16735594,0
2016-07-01,43.479,43.565,43.239,43.288,12297401,0
2016-07-05,43.325,43.815,43.316,43.584,12861427,0
2016-07-06,43.652,43.7,43.091,43.431,11364140,0
2016-07-07,43.575,43.671,43.144,43.259,10152166,0
2016-07-08,43.46,43.671,43.238,43.537,11590003,0
2016-07-11,43.508,43.911,43.278,43.719,11400801,0
2016-07-12,43.786,43.854,43.344,43.729,10159444,0
2016-07-13,43.758,43.901,43.584,43.882,8368095,0
2016-07-14,43.872,44.074,43.729,43.834,7941800,0
2016-07-15,44.016,44.036,43.594,43.777,11070599,0
2016-07-18,43.834,43.844,43.633,43.777,8295235,0
2016-07-19,43.614,43.854,43.584,43.777,8089652,0
2016-07-20,43.892,43.911,43.547,43.662,8824691,0
2016-07-21,43.499,43.662,43.418,43.604,8483522,0
2016-07-22,43.652,43.976,43.614,43.969,9209397,0
2016-07-25,43.949,43.969,43.624,43.719,9520833,0
2016-07-26,43.68,43.796,43.009,43.057,16487698,0
2016-07-27,42.117,42.271,41.35,41.638,39038266,0
2016-07-28,41.513,41.915,41.465,41.877,13621657,0
2016-07-29,41.944,41.973,41.714,41.858,17229079,0
2016-08-01,41.915,42.05,41.665,41.685,12872248,0
2016-08-02,41.59,41.81,41.55,41.762,13367245,0
2016-08-03,41.887,41.925,41.609,41.867,12632136,0
2016-08-04,41.79,42.016,41.638,41.743,11711748,0
2016-08-05,41.877,41.973,41.647,41.714,10829931,0
2016-08-08,41.665,41.75,41.465,41.675,9040091,0
2016-08-09,41.733,41.867,41.615,41.705,7589282,0
2016-08-10,41.867,41.915,41.733,41.839,8736168,0
2016-08-11,41.944,42.087,41.849,41.973,11781792,0
2016-08-12,42.127,42.396,42.012,42.242,11380309,0
2016-08-15,42.308,42.53,42.222,42.442,10830535,0
2016-08-16,42.452,42.452,42.05,42.05,10116865,0
2016-08-17,42.222,42.281,42.002,42.271,11681585,0
2016-08-18,42.222,42.462,42.212,42.308,9519553,0
2016-08-19,42.261,42.271,41.964,42.136,9783257,0
2016-08-22,42.156,42.161,41.949,41.964,9055203,0
2016-08-23,42.069,42.194,41.964,42.069,8777351,0
2016-08-24,42.04,42.156,41.891,42.069,11996113,0
2016-08-25,42.069,42.156,41.858,41.896,10230691,0
2016-08-26,41.944,42.136,41.55,41.56,12317842,0
2016-08-29,41.58,41.839,41.57,41.772,9948620,0
2016-08-30,41.695,41.762,41.369,41.484,10121369,0
2016-08-31,41.665,41.695,41.33,41.665,10632116,0
2016-09-01,41.455,41.647,41.445,41.59,8807833,0
2016-09-02,41.752,42.05,41.705,41.887,9407993,0
2016-09-06,41.964,42.021,41.633,42.012,8948518,0
2016-09-07,41.944,42.021,41.762,41.867,9023034,0
2016-09-08,41.896,41.954,41.685,41.858,10444432,0
2016-09-09,41.665,41.665,40.553,40.553,24606664,0
2016-09-12,40.64,41.475,40.621,41.435,16595309,0
2016-09-13,41.368,41.368,40.826,40.895,13401963,0
2016-09-14,40.885,41.02,40.614,40.73,10156437,0
2016-09-15,40.634,41.001,40.508,40.971,10591659,0
2016-09-16,40.787,40.875,40.589,40.759,16898677,0
2016-09-19,40.779,40.981,40.7,40.72,7919449,0
2016-09-20,40.923,41.136,40.856,40.952,8675672,0
2016-09-21,40.895,41.213,40.72,41.136,14107682,0
2016-09-22,41.309,41.6,41.29,41.551,9602986,0
2016-09-23,41.408,41.532,41.252,41.339,9152676,0
2016-09-26,41.309,41.319,40.634,40.671,15544801,0
2016-09-27,40.807,41.233,40.624,41.193,12303031,0
2016-09-28,41.233,41.359,40.653,40.769,16029121,0
2016-09-29,40.643,41.001,40.478,40.653,13057689,0
2016-09-30,40.826,41.107,40.681,40.932,14818775,0
2016-10-03,40.923,40.923,40.513,40.653,11518761,0
2016-10-04,40.952,40.952,40.411,40.468,14143373,0
2016-10-05,40.555,40.69,40.304,40.439,9918465,0
2016-10-06,40.314,40.565,40.216,40.342,10051959,0
2016-10-07,40.458,40.565,40.203,40.362,8385041,0
2016-10-10,40.546,40.614,40.236,40.362,9287850,0
2016-10-11,40.295,40.332,40.043,40.179,12664168,0
2016-10-12,40.266,40.468,40.14,40.411,12630489,0
2016-10-13,40.285,40.518,40.15,40.392,18234732,0
2016-10-14,40.478,40.531,40.256,40.304,10207923,0
2016-10-17,40.362,40.488,40.207,40.236,11142766,0
2016-10-18,40.439,40.624,40.362,40.594,11671083,0
2016-10-19,40.555,40.735,40.439,40.671,16920155,0
2016-10-20,40.594,40.73,40.518,40.555,10980407,0
2016-10-21,40.478,40.787,40.314,40.749,14878193,0
2016-10-24,40.932,41.368,40.865,41.165,13846865,0
2016-10-25,41.243,41.475,41.039,41.146,17001213,0
2016-10-26,41.591,41.62,41.02,41.048,17444118,0
2016-10-27,41.233,41.247,40.527,40.74,15029673,0
2016-10-28,40.875,41.078,40.72,40.846,13849992,0
2016-10-31,40.74,41.02,40.74,41.011,13779131,0
2016-11-01,41.011,41.034,40.536,40.74,12637607,0
2016-11-02,40.72,40.952,40.634,40.671,12441851,0
2016-11-03,40.836,40.836,40.584,40.653,11639346,0
2016-11-04,40.478,40.662,40.324,40.324,14953743,0
2016-11-07,40.662,41.107,40.662,41.068,14473965,0
2016-11-08,40.981,41.571,40.981,41.475,12423698,0
2016-11-09,40.392,40.932,40.332,40.885,22072067,0
2016-11-10,40.488,40.875,39.517,39.599,34351201,0
2016-11-11,39.608,39.781,39.298,39.685,13857689,0
2016-11-14,39.781,40.063,39.512,39.821,20175491,0
2016-11-15,39.831,40.159,39.821,40.082,17114902,0
2016-11-16,40.043,40.285,39.806,39.907,13101552,0
2016-11-17,39.927,39.947,39.655,39.772,12818475,0
2016-11-18,39.685,39.85,39.559,39.569,16877790,0
2016-11-21,39.404,40.004,39.396,40.004,12708398,0
2016-11-22,40.091,40.332,39.888,40.014,13175368,0
2016-11-23,39.868,39.957,39.685,39.772,9608941,0
2016-11-25,40.033,40.216,39.888,40.169,7653522,0
2016-11-28,40.15,40.42,39.917,40.382,20046637,0
2016-11-29,40.499,40.499,40.128,40.138,11688464,0
2016-11-30,39.991,40.187,39.358,39.358,22955472,0
2016-12-01,39.318,39.397,38.898,39.182,20911574,0
2016-12-02,39.308,39.499,39.201,39.367,11444653,0
2016-12-05,39.348,39.689,39.318,39.621,16360892,0
2016-12-06,39.747,39.767,39.425,39.572,11588214,0
2016-12-07,39.542,40.275,39.514,40.275,14056382,0
2016-12-08,40.06,40.196,39.841,39.971,13398651,0
2016-12-09,40.479,41.181,40.275,40.967,28821186,0
2016-12-12,40.967,40.976,40.693,40.869,17988308,0
2016-12-13,40.693,40.928,40.519,40.733,19158617,0
2016-12-14,40.859,40.957,40.05,40.196,18372534,0
2016-12-15,40.084,40.782,40.084,40.528,14624952,0
2016-12-16,40.586,40.733,40.459,40.713,20160656,0
2016-12-19,40.664,40.772,40.557,40.645,8886874,0
2016-12-20,40.674,40.693,40.42,40.636,10865889,0
2016-12-21,40.576,40.801,40.499,40.547,9937755,0
2016-12-22,40.547,40.596,40.07,40.528,12193116,0
2016-12-23,40.596,40.664,40.332,40.576,6595920,0
2016-12-27,40.537,40.733,40.519,40.586,7164717,0
2016-12-28,40.469,40.645,40.372,40.372,9059060,0
2016-12-29,40.362,40.664,40.362,40.576,7048642,0
2016-12-30,40.664,40.81,40.332,40.44,11759488,0
2017-01-03,40.479,40.782,40.265,40.772,15060167,0
2017-01-04,40.85,40.937,40.566,40.626,10193183,0
2017-01-05,40.636,40.83,40.504,40.723,9194396,0
2017-01-06,40.674,40.782,40.519,40.713,10505149,0
2017-01-09,40.215,40.557,40.196,40.303,15178196,0
2017-01-10,40.42,40.42,39.855,40.03,20175186,0
2017-01-11,39.845,40.108,39.826,40.04,9490090,0
2017-01-12,40.001,40.03,39.796,39.943,8756604,0
2017-01-13,39.991,40.03,39.689,39.874,8318119,0
2017-01-17,39.836,40.284,39.796,40.205,12783843,0
2017-01-18,40.235,40.361,40.128,40.275,10645244,0
2017-01-19,40.128,40.275,40.021,40.128,11263104,0
2017-01-20,40.255,40.42,40.118,40.303,15065933,0
2017-01-23,40.294,40.479,40.196,40.411,11922186,0
2017-01-24,40.449,40.937,40.449,40.869,17432893,0
2017-01-25,40.908,41.21,40.869,41.083,12846436,0
2017-01-26,40.996,41.074,40.762,40.782,9203541,0
2017-01-27,40.879,40.918,40.402,40.43,13294352,0
2017-01-30,40.284,40.459,40.191,40.362,11914781,0
2017-01-31,40.372,40.659,40.342,40.547,12966257,0
2017-02-01,40.499,40.636,40.235,40.245,11406456,0
2017-02-02,40.392,40.469,40.235,40.382,9688764,0
2017-02-03,40.557,40.762,40.435,40.519,12182016,0
2017-02-06,40.509,40.645,40.382,40.537,16139872,0
2017-02-07,40.674,40.947,40.645,40.869,13650489,0
2017-02-08,40.879,41.113,40.81,40.986,14565315,0
2017-02-09,40.499,40.655,39.719,40.235,27922853,0
2017-02-10,40.011,40.187,39.552,39.582,29568465,0
2017-02-13,39.767,39.826,39.504,39.621,24210578,0
2017-02-14,39.387,39.602,39.231,39.532,32988116,0
2017-02-15,39.425,39.631,39.401,39.445,27270471,0
2017-02-16,39.552,40.265,39.504,40.187,22774606,0
2017-02-17,40.118,40.342,40.04,40.215,15444168,0
2017-02-21,40.187,40.479,40.187,40.44,17503088,0
2017-02-22,40.489,40.655,40.382,40.576,11467666,0
2017-02-23,40.645,40.967,40.596,40.636,13181010,0
2017-02-24,40.674,40.879,40.576,40.752,13531640,0
2017-02-27,40.723,40.723,40.562,40.645,12477499,0
2017-02-28,40.655,41.035,40.616,40.928,16348550,0
2017-03-01,40.976,41.307,40.85,41.123,15031555,0
2017-03-02,41.045,41.514,41.035,41.424,15897466,0
2017-03-03,41.397,41.444,41.21,41.434,12038973,0
2017-03-06,41.298,41.387,41.083,41.143,16710565,0
2017-03-07,40.967,41.2,40.918,40.957,11556766,0
2017-03-08,40.967,40.991,40.713,40.957,15008989,0
2017-03-09,41.054,41.074,40.889,40.996,14861411,0
2017-03-10,41.191,41.357,41.113,41.25,16456813,0
2017-03-13,41.25,41.446,41.17,41.358,12937508,0
2017-03-14,41.308,41.426,41.161,41.298,10004445,0
2017-03-15,41.308,41.599,41.298,41.446,23127113,0
2017-03-16,41.358,41.712,41.23,41.574,16264292,0
2017-03-17,41.604,41.672,41.338,41.358,38135270,0
2017-03-20,41.426,41.662,41.398,41.506,11670723,0
2017-03-21,41.634,41.948,41.535,41.82,17465272,0
2017-03-22,41.88,42.017,41.574,41.702,11793957,0
2017-03-23,41.535,41.712,41.388,41.496,11689512,0
2017-03-24,41.554,41.574,41.24,41.446,14028760,0
2017-03-27,41.436,41.662,41.378,41.644,12587928,0
2017-03-28,41.564,41.88,41.564,41.752,14353254,0
2017-03-29,41.83,41.845,41.614,41.742,9734906,0
2017-03-30,41.672,41.934,41.584,41.918,12182634,0
2017-03-31,41.87,41.968,41.752,41.762,11731224,0
2017-04-03,41.899,41.943,41.594,41.732,11422710,0
2017-04-04,41.83,42.008,41.692,41.998,11123411,0
2017-04-05,41.968,42.169,41.85,41.89,10293704,0
2017-04-06,41.899,42.076,41.79,41.988,14820534,0
2017-04-07,41.958,42.056,41.83,41.928,11207250,0
2017-04-10,42.046,42.116,41.876,42.008,9566267,0
2017-04-11,41.998,42.066,41.835,41.978,9054174,0
2017-04-12,41.86,42.302,41.83,42.254,13635143,0
2017-04-13,42.184,42.391,42.096,42.106,10052295,0
2017-04-17,42.106,42.381,42.096,42.381,11501976,0
2017-04-18,42.42,42.893,42.401,42.785,13378590,0
2017-04-19,43.041,43.09,42.499,42.539,14111595,0
2017-04-20,42.509,42.608,42.362,42.401,11012624,0
2017-04-21,42.292,42.411,42.204,42.381,14034971,0
2017-04-24,42.548,42.736,42.46,42.588,16873815,0
2017-04-25,42.164,42.736,42.135,42.42,18971034,0
2017-04-26,42.372,42.736,42.292,42.548,13846587,0
2017-04-27,42.48,42.588,42.234,42.322,10552476,0
2017-04-28,42.273,42.509,42.164,42.46,10505775,0
2017-05-01,42.46,42.804,42.411,42.529,13422742,0
2017-05-02,42.529,42.745,42.47,42.696,11525781,0
2017-05-03,42.637,42.79,42.46,42.627,10553730,0
2017-05-04,42.726,43.109,42.706,42.962,10358722,0
2017-05-05,43.09,43.139,42.863,42.991,8265217,0
2017-05-08,42.893,43.208,42.844,43.188,14514444,0
2017-05-09,43.188,43.188,42.686,42.814,8833217,0
2017-05-10,42.785,42.922,42.667,42.873,7721130,0
2017-05-11,42.794,42.981,42.736,42.972,6971300,0
2017-05-12,42.942,42.981,42.76,42.893,7393997,0
2017-05-15,42.765,43.06,42.765,43.031,7831165,0
2017-05-16,43.169,43.405,43.07,43.149,10622980,0
2017-05-17,43.109,43.459,43.011,43.227,14774616,0
2017-05-18,43.169,43.257,42.942,43.099,14056998,0
2017-05-19,43.149,43.296,43.06,43.198,11932066,0
2017-05-22,43.188,43.513,43.109,43.473,13057994,0
2017-05-23,43.543,43.887,43.503,43.68,12190819,0
2017-05-24,43.798,44.369,43.798,44.309,13063234,0
2017-05-25,44.281,44.753,44.251,44.683,16961895,0
2017-05-26,44.625,44.831,44.605,44.665,11522564,0
2017-05-30,44.437,44.733,44.389,44.703,13306053,0
2017-05-31,44.703,44.969,44.645,44.743,14418317,0
2017-06-01,44.723,45.057,44.51,45.057,11189824,0
2017-06-02,45.097,45.156,44.876,45.156,10073935,0
2017-06-05,45.048,45.255,44.959,45.255,10177735,0
2017-06-06,45.166,45.323,45.048,45.245,9996583,0
2017-06-07,44.773,44.969,44.625,44.783,12973764,0
2017-06-08,44.665,44.783,44.309,44.409,13011939,0
2017-06-09,44.339,44.625,44.251,44.595,9510884,0
2017-06-12,44.625,44.753,44.427,44.605,11400126,0
2017-06-13,44.645,44.754,44.446,44.675,10102912,0
2017-06-14,44.823,45.111,44.803,44.942,11548238,0
2017-06-15,44.823,44.982,44.684,44.893,9987360,0
2017-06-16,44.952,44.992,44.655,44.952,27237714,0
2017-06-19,44.992,45.022,44.744,45.022,7684580,0
2017-06-20,44.992,45.503,44.962,45.25,15037567,0
2017-06-21,45.26,45.319,44.808,44.863,9591561,0
2017-06-22,44.813,44.923,44.675,44.714,7505550,0
2017-06-23,44.694,45.022,44.675,44.893,9604597,0
2017-06-26,44.962,45.151,44.942,45.071,7808700,0
2017-06-27,44.982,45.037,44.645,44.694,11510043,0
2017-06-28,44.893,45.141,44.873,44.962,9282519,0
2017-06-29,44.774,44.883,44.298,44.476,9354781,0
2017-06-30,44.536,44.764,44.496,44.496,9427103,0
2017-07-03,44.754,44.913,44.407,44.407,6485659,0
2017-07-05,44.436,44.635,44.377,44.466,6893602,0
2017-07-06,44.367,44.496,43.94,44.049,13209572,0
2017-07-07,44.119,44.169,43.891,44.04,9297352,0
2017-07-10,44.099,44.223,43.881,44.03,9609734,0
2017-07-11,43.97,44.129,43.801,43.98,10382659,0
2017-07-12,44.238,44.417,44.089,44.159,7798864,0
2017-07-13,44.139,44.174,44.02,44.079,6422555,0
2017-07-14,44.169,44.367,44.144,44.327,8626717,0
2017-07-17,44.307,44.431,44.258,44.377,7243912,0
2017-07-18,44.426,44.496,44.263,44.317,9108741,0
2017-07-19,44.317,44.486,44.193,44.476,6906270,0
2017-07-20,44.546,44.625,44.397,44.466,7456314,0
2017-07-21,44.426,44.714,44.317,44.675,8613557,0
2017-07-24,44.684,44.689,44.476,44.486,9175721,0
2017-07-25,44.665,44.932,44.58,44.883,14205115,0
2017-07-26,44.198,45.429,43.96,45.379,13714842,0
2017-07-27,45.438,46.059,45.339,45.756,15240048,0
2017-07-28,45.637,45.756,45.369,45.647,12040280,0
2017-07-31,45.637,45.712,45.429,45.478,13730285,0
2017-08-01,45.607,45.696,45.285,45.339,10374121,0
2017-08-02,45.24,45.637,45.022,45.23,9978039,0
2017-08-03,45.29,45.587,45.29,45.309,14373465,0
2017-08-04,45.29,45.399,45.111,45.141,9599234,0
2017-08-07,45.161,45.399,45.141,45.28,6275837,0
2017-08-08,45.28,45.458,45.185,45.24,5731230,0
2017-08-09,45.2,45.301,44.967,45.23,9711838,0
2017-08-10,45.2,45.478,45.101,45.379,8962892,0
2017-08-11,45.498,45.538,45.21,45.23,8423855,0
2017-08-14,45.309,45.577,45.26,45.438,8478745,0
2017-08-15,45.438,45.885,45.438,45.825,9701313,0
2017-08-16,45.786,45.974,45.756,45.835,8140264,0
2017-08-17,45.756,45.964,45.488,45.498,8250376,0
2017-08-18,45.438,45.538,45.27,45.309,10963643,0
2017-08-21,45.309,45.438,45.2,45.319,9504567,0
2017-08-22,45.339,45.389,45.18,45.24,10607598,0
2017-08-23,45.27,45.3,45.081,45.18,6569518,0
2017-08-24,45.18,45.25,44.952,45.052,7594315,0
2017-08-25,45.24,45.399,45.2,45.21,8836922,0
2017-08-28,45.27,45.329,45.022,45.061,8073117,0
2017-08-29,45.042,45.21,44.893,45.091,7812633,0
2017-08-30,45.002,45.18,44.932,45.032,7191649,0
2017-08-31,45.042,45.29,44.982,45.19,14369515,0
2017-09-01,45.28,45.438,45.18,45.419,7450061,0
2017-09-05,45.389,45.567,45.29,45.557,10538358,0
2017-09-06,45.617,45.677,45.429,45.597,9312216,0
2017-09-07,45.647,45.954,45.597,45.915,9493060,0
2017-09-08,45.825,46.004,45.657,45.934,10618741,0
2017-09-11,45.984,46.222,45.855,46.153,10500069,0
2017-09-12,46.133,46.381,46.083,46.351,8641084,0
2017-09-13,46.311,46.609,46.282,46.5,10290384,0
2017-09-14,46.4,46.465,45.94,46.11,13723328,0
2017-09-15,46.3,46.36,46,46.18,16141412,0
2017-09-18,46.15,46.24,45.91,46.11,8535281,0
2017-09-19,46.14,46.19,45.89,45.98,7297932,0
2017-09-20,45.76,46.145,45.55,45.78,11026534,0
2017-09-21,45.71,45.79,45.36,45.4,7497911,0
2017-09-22,45.45,45.63,45.37,45.49,8023173,0
2017-09-25,45.5,45.76,45.35,45.69,9215026,0
2017-09-26,45.69,45.87,45.56,45.57,6480138,0
2017-09-27,45.47,45.5,44.38,44.64,14780600,0
2017-09-28,44.67,45,44.65,44.91,8789462,0
2017-09-29,44.86,45.11,44.79,45.01,10068773,0
2017-10-02,45.05,45.265,44.745,44.8,10707478,0
2017-10-03,44.86,45.26,44.76,45.19,12038102,0
2017-10-04,45.11,45.56,44.935,45.5,14059811,0
2017-10-05,45.51,45.745,45.5,45.52,10215323,0
2017-10-06,45.39,45.52,45.32,45.49,5427817,0
2017-10-09,45.475,45.65,45.36,45.41,5249376,0
2017-10-10,45.6,45.9,45.525,45.87,6302478,0
2017-10-11,45.88,46.17,45.87,46.1,6630144,0
2017-10-12,45.98,46.14,45.94,46.11,7909742,0
2017-10-13,46.25,46.29,46.15,46.18,7125633,0
2017-10-16,46.12,46.75,46.1003,46.62,12708559,0
2017-10-17,46.53,46.63,46.31,46.52,7697897,0
2017-10-18,46.41,46.535,46.24,46.4,6259318,0
2017-10-19,46.37,46.79,46.32,46.59,7515545,0
2017-10-20,46.58,46.59,46.28,46.38,9623470,0
2017-10-23,46.38,46.65,46.23,46.32,7139919,0
2017-10-24,46.26,46.29,45.95,46.18,9438660,0
2017-10-25,46.37,46.76,45.93,46.05,11993620,0
2017-10-26,46.32,46.75,46.22,46.23,10567517,0
2017-10-27,46.13,46.33,45.91,46.07,9987243,0
2017-10-30,46.06,46.07,45.82,45.86,7201864,0
2017-10-31,45.92,46.17,45.84,45.98,6560540,0
2017-11-01,45.75,46.09,45.63,45.8,7067635,0
2017-11-02,45.81,45.95,45.745,45.88,8317807,0
2017-11-03,45.97,46.155,45.9166,45.97,4730358,0
2017-11-06,45.91,45.92,45.42,45.47,7451290,0
2017-11-07,45.41,45.95,45.31,45.94,9866033,0
2017-11-08,45.98,46.19,45.87,46.18,7585864,0
2017-11-09,46.12,46.385,46.02,46.23,6525071,0
2017-11-10,46.2,46.64,46.135,46.54,8022883,0
