Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.28338,0.29161,0.28338,0.29161,3496683,0
1970-01-05,0.29161,0.29954,0.29161,0.29954,2731316,0
1970-01-06,0.29954,0.29954,0.29954,0.29954,2416160,0
1970-01-07,0.29954,0.29954,0.29954,0.29954,3376623,0
1970-01-08,0.29954,0.29954,0.29954,0.29954,2776338,0
1970-01-09,0.29954,0.29954,0.29161,0.29161,4066959,0
1970-01-12,0.29161,0.29161,0.27521,0.27521,3046467,0
1970-01-13,0.27521,0.27521,0.26712,0.27521,2941413,0
1970-01-14,0.27521,0.27521,0.26712,0.27521,1245597,0
1970-01-15,0.27521,0.27521,0.26712,0.27521,2311109,0
1970-01-16,0.27521,0.27521,0.26712,0.26712,2025974,0
1970-01-19,0.26712,0.26712,0.25916,0.25916,1590766,0
1970-01-20,0.25916,0.26712,0.25102,0.26712,3526697,0
1970-01-21,0.26712,0.27521,0.26712,0.26712,1470710,0
1970-01-22,0.26712,0.26712,0.25916,0.25916,2431170,0
1970-01-23,0.25916,0.26712,0.25916,0.25916,2266089,0
1970-01-26,0.25916,0.25916,0.25916,0.25916,2101013,0
1970-01-27,0.25916,0.25916,0.25916,0.25916,2296106,0
1970-01-28,0.25916,0.25916,0.25102,0.25102,2311109,0
1970-01-29,0.25102,0.25102,0.24295,0.24295,4036943,0
1970-01-30,0.24295,0.25102,0.24295,0.25102,3676770,0
1970-02-02,0.25102,0.25916,0.25102,0.25916,4517175,0
1970-02-03,0.25916,0.27521,0.25916,0.26712,4997406,0
1970-02-04,0.26712,0.27521,0.26712,0.27521,1785860,0
1970-02-05,0.27521,0.27521,0.27521,0.27521,405193,0
1970-02-06,0.28338,0.29161,0.28338,0.29161,1830880,0
1970-02-09,0.29161,0.29954,0.29161,0.29161,1155556,0
1970-02-10,0.29161,0.29161,0.28338,0.28338,945455,0
1970-02-11,0.28338,0.28338,0.27521,0.28338,2911401,0
1970-02-12,0.28338,0.28338,0.27521,0.28338,810393,0
1970-02-13,0.28338,0.28338,0.27521,0.28338,870419,0
1970-02-16,0.28338,0.29161,0.28338,0.28338,525253,0
1970-02-17,0.28338,0.28338,0.27521,0.28338,960460,0
1970-02-18,0.28338,0.29161,0.28338,0.29161,1320635,0
1970-02-19,0.29161,0.29954,0.29161,0.29161,4247043,0
1970-02-20,0.29161,0.29161,0.29161,0.29161,2086006,0
1970-02-24,0.29161,0.29161,0.28338,0.28338,2161041,0
1970-02-25,0.28338,0.29954,0.28338,0.29954,5402602,0
1970-02-26,0.29954,0.29954,0.29161,0.29954,1950938,0
1970-02-27,0.29954,0.29954,0.29161,0.29954,1530737,0
1970-03-02,0.29954,0.29954,0.29161,0.29161,1695814,0
1970-03-03,0.29161,0.29954,0.29161,0.29954,1425685,0
1970-03-04,0.29954,0.29954,0.29161,0.29161,1530737,0
1970-03-05,0.29161,0.29161,0.28338,0.29161,2716306,0
1970-03-06,0.29161,0.29161,0.28338,0.29161,1605773,0
1970-03-09,0.29161,0.29161,0.28338,0.28338,1215584,0
1970-03-10,0.28338,0.29954,0.28338,0.29161,1290622,0
1970-03-11,0.29161,0.29954,0.29161,0.29161,1530737,0
1970-03-12,0.29161,0.29161,0.28338,0.28338,1545747,0
1970-03-13,0.28338,0.28338,0.26712,0.26712,11555560,0
1970-03-16,0.26712,0.26712,0.26712,0.26712,3241560,0
1970-03-17,0.26712,0.27521,0.26712,0.27521,1575760,0
1970-03-18,0.27521,0.28338,0.27521,0.28338,975471,0
1970-03-19,0.28338,0.28338,0.25102,0.25102,5957868,0
1970-03-20,0.25102,0.25916,0.25102,0.25102,8659168,0
1970-03-23,0.25102,0.26712,0.25102,0.26712,4051948,0
1970-03-24,0.26712,0.27521,0.26712,0.27521,3151516,0
1970-03-25,0.27521,0.29954,0.27521,0.28338,2521213,0
1970-03-26,0.28338,0.28338,0.27521,0.27521,1095527,0
1970-03-30,0.27521,0.28338,0.26712,0.27521,1320635,0
1970-03-31,0.27521,0.27521,0.26712,0.26712,2611256,0
1970-04-01,0.26712,0.26712,0.26712,0.26712,2371141,0
1970-04-02,0.26712,0.29161,0.26712,0.28338,5012410,0
1970-04-03,0.28338,0.28338,0.26712,0.26712,3916883,0
1970-04-06,0.26712,0.26712,0.25916,0.25916,7353538,0
1970-04-07,0.25916,0.25916,0.25916,0.25916,1545747,0
1970-04-08,0.25916,0.26712,0.25916,0.25916,4652238,0
1970-04-09,0.25916,0.25916,0.25102,0.25102,3931892,0
1970-04-10,0.25102,0.25102,0.24295,0.24295,14061764,0
1970-04-13,0.24295,0.24295,0.23475,0.23475,4937373,0
1970-04-14,0.23475,0.23475,0.22661,0.23475,6408083,0
1970-04-15,0.23475,0.24295,0.22661,0.22661,4592209,0
1970-04-16,0.22661,0.23475,0.22661,0.23475,2836366,0
1970-04-17,0.23475,0.23475,0.22661,0.22661,2956424,0
1970-04-20,0.23475,0.24295,0.23475,0.24295,1515730,0
1970-04-21,0.24295,0.25102,0.24295,0.24295,1905917,0
1970-04-22,0.24295,0.24295,0.23475,0.23475,2176048,0
1970-04-23,0.23475,0.23475,0.23475,0.23475,1050503,0
1970-04-24,0.23475,0.24295,0.23475,0.23475,1680806,0
1970-04-27,0.23475,0.24295,0.23475,0.23475,1770853,0
1970-04-28,0.23475,0.24295,0.23475,0.23475,2791344,0
1970-04-29,0.23475,0.25102,0.23475,0.25102,2386149,0
1970-04-30,0.25102,0.25102,0.24295,0.24295,4307072,0
1970-05-01,0.24295,0.25102,0.24295,0.25102,660316,0
1970-05-04,0.24295,0.24295,0.24295,0.24295,2656277,0
1970-05-05,0.24295,0.24295,0.22661,0.22661,2266089,0
1970-05-06,0.23475,0.24295,0.23475,0.23475,4877346,0
1970-05-07,0.23475,0.23475,0.23475,0.23475,765370,0
1970-05-08,0.23475,0.23475,0.22661,0.22661,24071583,0
1970-05-11,0.22661,0.22661,0.21052,0.21052,16267826,0
1970-05-12,0.21052,0.21856,0.20237,0.20237,10189903,0
1970-05-13,0.20237,0.20237,0.20237,0.20237,3886872,0
1970-05-14,0.20237,0.20237,0.19434,0.20237,6107937,0
1970-05-15,0.20237,0.21052,0.20237,0.21052,5717749,0
1970-05-18,0.21052,0.21856,0.21052,0.21856,2416160,0
1970-05-19,0.21856,0.21856,0.21052,0.21052,2461187,0
1970-05-20,0.21052,0.21052,0.20237,0.20237,3136509,0
1970-05-21,0.20237,0.20237,0.18621,0.19434,8178937,0
1970-05-22,0.19434,0.20237,0.18621,0.19434,2596250,0
1970-05-25,0.19434,0.20237,0.18621,0.18621,3376623,0
1970-05-26,0.18621,0.19434,0.17806,0.18621,5987883,0
1970-05-27,0.18621,0.21856,0.18621,0.21052,4592209,0
1970-05-28,0.21052,0.21856,0.21052,0.21856,6468112,0
1970-05-29,0.21856,0.21856,0.21052,0.21856,11030309,0
1970-06-01,0.21856,0.23475,0.21856,0.23475,6708224,0
1970-06-02,0.23475,0.24295,0.22661,0.24295,4622227,0
1970-06-03,0.24295,0.24295,0.23475,0.24295,3811835,0
1970-06-04,0.24295,0.24295,0.23475,0.23475,2986438,0
1970-06-05,0.23475,0.23475,0.22661,0.23475,2911401,0
1970-06-08,0.22661,0.22661,0.21856,0.22661,5462630,0
1970-06-09,0.22661,0.22661,0.21856,0.21856,1575760,0
1970-06-10,0.21856,0.21856,0.20237,0.21052,6723234,0
1970-06-11,0.21052,0.21052,0.20237,0.20237,3166522,0
1970-06-12,0.20237,0.21856,0.20237,0.21856,1170562,0
1970-06-15,0.21856,0.21856,0.21856,0.21856,1215584,0
1970-06-16,0.21856,0.21856,0.21856,0.21856,18323815,0
1970-06-17,0.21856,0.21856,0.21856,0.21856,5147476,0
1970-06-18,0.21856,0.22661,0.21856,0.22661,1185573,0
1970-06-19,0.22661,0.23475,0.22661,0.23475,3541701,0
1970-06-22,0.23475,0.23475,0.23475,0.23475,1590766,0
1970-06-23,0.23475,0.23475,0.22661,0.22661,2431170,0
1970-06-24,0.22661,0.22661,0.21052,0.21052,8509093,0
1970-06-25,0.21052,0.21856,0.21052,0.21856,2025974,0
1970-06-26,0.21856,0.21856,0.21856,0.21856,1170562,0
1970-06-29,0.21856,0.21856,0.21052,0.21856,1650790,0
1970-06-30,0.21856,0.22661,0.21856,0.21856,840408,0
1970-07-01,0.21856,0.22661,0.21856,0.21856,4727273,0
1970-07-02,0.21856,0.21856,0.21856,0.21856,1320635,0
1970-07-06,0.21856,0.21856,0.21052,0.21052,4352093,0
1970-07-07,0.21052,0.21052,0.21052,0.21052,2566238,0
1970-07-08,0.21052,0.21856,0.21052,0.21856,2716306,0
1970-07-09,0.21856,0.23475,0.21856,0.22661,1320635,0
1970-07-10,0.22661,0.23475,0.22661,0.22661,675322,0
1970-07-13,0.22661,0.22661,0.22661,0.22661,1035496,0
1970-07-14,0.22661,0.22661,0.21856,0.21856,23711409,0
1970-07-15,0.21856,0.22661,0.21856,0.22661,1875902,0
1970-07-16,0.22661,0.24295,0.22661,0.23475,4472152,0
1970-07-17,0.24295,0.25102,0.24295,0.24295,6363063,0
1970-07-20,0.24295,0.25102,0.24295,0.24295,4847333,0
1970-07-21,0.24295,0.24295,0.24295,0.24295,1695814,0
1970-07-22,0.24295,0.25102,0.23475,0.24295,4021936,0
1970-07-23,0.24295,0.24295,0.24295,0.24295,1725827,0
1970-07-24,0.24295,0.24295,0.24295,0.24295,765370,0
1970-07-27,0.24295,0.25102,0.24295,0.25102,1260603,0
1970-07-28,0.25102,0.25102,0.24295,0.25102,525253,0
1970-07-29,0.25102,0.25916,0.25102,0.25102,2311109,0
1970-07-30,0.25102,0.25102,0.25102,0.25102,1305626,0
1970-07-31,0.25102,0.25102,0.24295,0.24295,16117757,0
1970-08-03,0.24295,0.24295,0.22661,0.23475,3661763,0
1970-08-04,0.23475,0.23475,0.21856,0.22661,8419050,0
1970-08-05,0.22661,0.22661,0.21052,0.21856,57597715,0
1970-08-06,0.21856,0.21856,0.21052,0.21052,20289766,0
1970-08-07,0.21052,0.21856,0.21052,0.21856,4472152,0
1970-08-10,0.21856,0.21856,0.21856,0.21856,1140551,0
1970-08-11,0.21856,0.21856,0.21052,0.21856,1770853,0
1970-08-12,0.21856,0.21856,0.21052,0.21052,1035496,0
1970-08-13,0.21052,0.21052,0.20237,0.20237,8644158,0
1970-08-14,0.20237,0.20237,0.20237,0.20237,2551228,0
1970-08-17,0.20237,0.20237,0.19434,0.19434,18053688,0
1970-08-18,0.19434,0.20237,0.19434,0.20237,8283984,0
1970-08-19,0.20237,0.21052,0.20237,0.21052,2251081,0
1970-08-20,0.21052,0.21052,0.20237,0.21052,1740837,0
1970-08-21,0.21052,0.22661,0.21052,0.22661,3811835,0
1970-08-24,0.22661,0.23475,0.22661,0.23475,5672729,0
1970-08-25,0.23475,0.24295,0.23475,0.24295,4051948,0
1970-08-26,0.24295,0.25102,0.24295,0.24295,2821360,0
1970-08-27,0.24295,0.24295,0.23475,0.23475,3871865,0
1970-08-28,0.23475,0.24295,0.23475,0.23475,4442138,0
1970-08-31,0.23475,0.24295,0.23475,0.23475,645311,0
1970-09-01,0.23475,0.23475,0.23475,0.23475,405193,0
1970-09-02,0.23475,0.23475,0.23475,0.23475,2851372,0
1970-09-03,0.23475,0.25102,0.23475,0.24295,2671285,0
1970-09-04,0.24295,0.25102,0.24295,0.24295,1290622,0
1970-09-08,0.24295,0.25916,0.24295,0.25916,3271573,0
1970-09-09,0.25916,0.25916,0.25102,0.25916,3466668,0
1970-09-10,0.25916,0.25916,0.25102,0.25916,1890908,0
1970-09-11,0.25916,0.27521,0.25916,0.26712,5027418,0
1970-09-14,0.26712,0.27521,0.26712,0.26712,3226552,0
1970-09-15,0.26712,0.26712,0.25916,0.26712,2131028,0
1970-09-16,0.26712,0.26712,0.25916,0.26712,2821360,0
1970-09-17,0.26712,0.26712,0.26712,0.26712,2701300,0
1970-09-18,0.26712,0.27521,0.26712,0.27521,1215584,0
1970-09-21,0.27521,0.27521,0.26712,0.26712,1950938,0
1970-09-22,0.26712,0.26712,0.25916,0.26712,3016452,0
1970-09-23,0.26712,0.27521,0.25916,0.26712,5942858,0
1970-09-24,0.26712,0.27521,0.26712,0.27521,4412125,0
1970-09-25,0.27521,0.27521,0.27521,0.27521,2131028,0
1970-09-28,0.27521,0.27521,0.26712,0.27521,5627709,0
1970-09-29,0.27521,0.28338,0.26712,0.28338,3376623,0
1970-09-30,0.28338,0.29161,0.28338,0.28338,1890908,0
1970-10-01,0.28338,0.28338,0.27521,0.28338,1185573,0
1970-10-02,0.28338,0.28338,0.27521,0.28338,600290,0
1970-10-05,0.28338,0.28338,0.27521,0.28338,1860895,0
1970-10-06,0.28338,0.28338,0.27521,0.28338,2626263,0
1970-10-07,0.27521,0.27521,0.27521,0.27521,1890908,0
1970-10-08,0.27521,0.27521,0.26712,0.26712,1920922,0
1970-10-09,0.26712,0.26712,0.26712,0.26712,2611256,0
1970-10-12,0.26712,0.26712,0.26712,0.26712,1080522,0
1970-10-13,0.26712,0.27521,0.26712,0.27521,1665801,0
1970-10-14,0.27521,0.27521,0.27521,0.27521,1440694,0
1970-10-15,0.27521,0.28338,0.27521,0.28338,1260603,0
1970-10-16,0.28338,0.28338,0.27521,0.27521,690331,0
1970-10-19,0.27521,0.27521,0.26712,0.27521,1215584,0
1970-10-20,0.27521,0.27521,0.26712,0.27521,900432,0
1970-10-21,0.27521,0.28338,0.27521,0.27521,1140551,0
1970-10-22,0.28338,0.28338,0.28338,0.28338,1350651,0
1970-10-23,0.28338,0.28338,0.28338,0.28338,495238,0
1970-10-26,0.28338,0.28338,0.28338,0.28338,1350651,0
1970-10-27,0.28338,0.28338,0.28338,0.28338,2941413,0
1970-10-28,0.28338,0.28338,0.28338,0.28338,1845888,0
1970-10-29,0.28338,0.29161,0.28338,0.28338,2356130,0
1970-10-30,0.28338,0.28338,0.28338,0.28338,1200577,0
1970-11-02,0.28338,0.28338,0.27521,0.27521,2266089,0
1970-11-03,0.27521,0.27521,0.26712,0.27521,10490048,0
1970-11-04,0.27521,0.28338,0.27521,0.28338,3091488,0
1970-11-05,0.28338,0.28338,0.27521,0.27521,5042429,0
1970-11-06,0.27521,0.27521,0.26712,0.26712,13851663,0
1970-11-09,0.26712,0.27521,0.26712,0.26712,4081966,0
1970-11-10,0.26712,0.27521,0.26712,0.26712,3886872,0
1970-11-11,0.26712,0.27521,0.26712,0.26712,3451661,0
1970-11-12,0.26712,0.26712,0.25916,0.25916,4787305,0
1970-11-13,0.25916,0.26712,0.25916,0.25916,1455698,0
1970-11-17,0.25102,0.26712,0.25102,0.25916,3061473,0
1970-11-18,0.25102,0.25102,0.25102,0.25102,2281096,0
1970-11-19,0.25102,0.25102,0.25102,0.25102,2371141,0
1970-11-20,0.25102,0.25916,0.25102,0.25916,2626263,0
1970-11-23,0.25916,0.26712,0.25102,0.26712,3286583,0
1970-11-24,0.26712,0.26712,0.25916,0.26712,2716306,0
1970-11-25,0.26712,0.26712,0.26712,0.26712,795385,0
1970-11-27,0.26712,0.27521,0.26712,0.27521,1275616,0
1970-11-30,0.28338,0.29161,0.28338,0.28338,7938822,0
1970-12-01,0.28338,0.29161,0.28338,0.28338,3601731,0
1970-12-02,0.28338,0.29161,0.28338,0.29161,1740837,0
1970-12-03,0.29161,0.29161,0.28338,0.29161,2401156,0
1970-12-04,0.29161,0.29161,0.28338,0.29161,3376623,0
1970-12-07,0.29161,0.29954,0.28338,0.29161,1080522,0
1970-12-08,0.29161,0.29954,0.29161,0.29954,1965946,0
1970-12-09,0.29954,0.29954,0.29161,0.29161,975471,0
1970-12-10,0.29161,0.29161,0.29161,0.29161,3061473,0
1970-12-11,0.29161,0.29161,0.29161,0.29161,690331,0
1970-12-14,0.29161,0.29161,0.29161,0.29161,3646755,0
1970-12-15,0.29161,0.29161,0.29161,0.29161,2536219,0
1970-12-16,0.29161,0.29161,0.29161,0.29161,1890908,0
1970-12-17,0.29161,0.29954,0.29161,0.29954,2611256,0
1970-12-18,0.29954,0.3076,0.29954,0.3076,3001442,0
1970-12-21,0.3076,0.3076,0.29954,0.29954,2311109,0
1970-12-22,0.29954,0.3076,0.29161,0.29161,2626263,0
1970-12-23,0.29161,0.29954,0.29161,0.29954,2116018,0
1970-12-24,0.29954,0.29954,0.29161,0.29954,945455,0
1970-12-28,0.29954,0.3076,0.29954,0.29954,1125542,0
1970-12-29,0.29954,0.3076,0.29954,0.3076,2401156,0
1970-12-30,0.3076,0.3076,0.3076,0.3076,975471,0
1970-12-31,0.3076,0.3076,0.29954,0.3076,3631744,0
1971-01-04,0.3076,0.3076,0.29161,0.29161,8389037,0
1971-01-05,0.29954,0.29954,0.29954,0.29954,2010967,0
1971-01-06,0.29954,0.29954,0.29954,0.29954,1635789,0
1971-01-07,0.29954,0.29954,0.29954,0.29954,1725827,0
1971-01-08,0.29954,0.29954,0.29161,0.29161,1665801,0
1971-01-11,0.29161,0.29954,0.29161,0.29954,1815876,0
1971-01-12,0.29954,0.3076,0.29954,0.29954,1230593,0
1971-01-13,0.29954,0.3076,0.29954,0.29954,1635789,0
1971-01-14,0.29954,0.3076,0.29954,0.3076,1905917,0
1971-01-15,0.3076,0.3076,0.29954,0.3076,4277058,0
1971-01-18,0.3076,0.31584,0.3076,0.31584,4337083,0
1971-01-19,0.31584,0.31584,0.31584,0.31584,2236075,0
1971-01-20,0.31584,0.32396,0.31584,0.31584,2116018,0
1971-01-21,0.31584,0.32396,0.31584,0.32396,5507648,0
1971-01-22,0.33184,0.33184,0.33184,0.33184,4952380,0
1971-01-25,0.33184,0.33184,0.32396,0.33184,4247043,0
1971-01-26,0.33184,0.33184,0.33184,0.33184,3646755,0
1971-01-27,0.33184,0.33184,0.32396,0.32396,3421646,0
1971-01-28,0.32396,0.33184,0.32396,0.33184,2476189,0
1971-01-29,0.33184,0.34014,0.33184,0.34014,2971430,0
1971-02-01,0.34014,0.34014,0.33184,0.34014,2896395,0
1971-02-02,0.34014,0.34014,0.33184,0.34014,2326117,0
1971-02-03,0.34014,0.34014,0.34014,0.34014,1965946,0
1971-02-04,0.34014,0.34014,0.34014,0.34014,1395669,0
1971-02-05,0.34014,0.35625,0.34014,0.35625,2911401,0
1971-02-08,0.35625,0.35625,0.34827,0.35625,2236075,0
1971-02-09,0.35625,0.35625,0.35625,0.35625,3406640,0
1971-02-10,0.35625,0.35625,0.34014,0.35625,3691777,0
1971-02-11,0.35625,0.35625,0.34827,0.35625,2311109,0
1971-02-12,0.35625,0.35625,0.35625,0.35625,2341127,0
1971-02-16,0.35625,0.35625,0.35625,0.35625,3436654,0
1971-02-17,0.35625,0.35625,0.35625,0.35625,960460,0
1971-02-18,0.35625,0.36428,0.35625,0.35625,675322,0
1971-02-19,0.35625,0.35625,0.35625,0.35625,1890908,0
1971-02-22,0.35625,0.35625,0.34827,0.34827,960460,0
1971-02-23,0.34827,0.35625,0.34014,0.35625,3691777,0
1971-02-24,0.35625,0.36428,0.35625,0.36428,2326117,0
1971-02-25,0.36428,0.36428,0.36428,0.36428,1245597,0
1971-02-26,0.36428,0.3725,0.36428,0.36428,4427128,0
1971-03-01,0.36428,0.38061,0.36428,0.38061,9304475,0
1971-03-02,0.38061,0.38857,0.38061,0.38857,3151516,0
1971-03-03,0.38857,0.38857,0.38061,0.38061,3436654,0
1971-03-04,0.38061,0.38857,0.38061,0.38857,7188459,0
1971-03-05,0.38857,0.39663,0.38857,0.39663,4217029,0
1971-03-08,0.39663,0.40476,0.39663,0.40476,5717749,0
1971-03-09,0.40476,0.42898,0.40476,0.42103,4787305,0
1971-03-10,0.42103,0.42898,0.42103,0.42103,5012410,0
1971-03-11,0.42103,0.42103,0.40476,0.40476,5792789,0
1971-03-12,0.40476,0.40476,0.40476,0.40476,3151516,0
1971-03-15,0.40476,0.42103,0.40476,0.42103,1530737,0
1971-03-16,0.42103,0.42898,0.42103,0.42103,4487160,0
1971-03-17,0.42103,0.42898,0.42103,0.42898,2040983,0
1971-03-18,0.42898,0.42898,0.42103,0.42103,540260,0
1971-03-19,0.42103,0.42898,0.42103,0.42898,2761329,0
1971-03-22,0.42898,0.43712,0.42898,0.42898,855413,0
1971-03-23,0.42898,0.43712,0.42898,0.43712,1515730,0
1971-03-24,0.43712,0.43712,0.42898,0.42898,2776338,0
1971-03-25,0.42898,0.42898,0.42103,0.42898,6663205,0
1971-03-26,0.42898,0.43712,0.42898,0.43712,1185573,0
1971-03-29,0.43712,0.45344,0.43712,0.44544,1770853,0
1971-03-30,0.44544,0.46139,0.44544,0.45344,3646755,0
1971-03-31,0.45344,0.45344,0.44544,0.45344,3031458,0
1971-04-01,0.45344,0.45344,0.44544,0.45344,6227995,0
1971-04-02,0.45344,0.46139,0.45344,0.46139,5207504,0
1971-04-05,0.46139,0.46974,0.46139,0.46139,6663205,0
1971-04-06,0.46139,0.46139,0.45344,0.45344,3781821,0
1971-04-07,0.45344,0.46974,0.45344,0.46139,8223956,0
1971-04-08,0.46139,0.46974,0.46139,0.46974,4307072,0
1971-04-12,0.46974,0.47768,0.46974,0.47768,1770853,0
1971-04-13,0.47768,0.48571,0.47768,0.48571,2521213,0
1971-04-14,0.48571,0.48571,0.47768,0.48571,3031458,0
1971-04-15,0.48571,0.48571,0.47768,0.47768,2491198,0
1971-04-16,0.47768,0.47768,0.46974,0.47768,960460,0
1971-04-19,0.47768,0.48571,0.47768,0.48571,1410679,0
1971-04-20,0.48571,0.49388,0.47768,0.48571,4502167,0
1971-04-21,0.48571,0.48571,0.47768,0.48571,4802313,0
1971-04-22,0.48571,0.48571,0.47768,0.47768,675322,0
1971-04-23,0.47768,0.48571,0.47768,0.47768,780376,0
1971-04-26,0.47768,0.49388,0.47768,0.49388,1320635,0
1971-04-27,0.49388,0.5019,0.48571,0.49388,3826841,0
1971-04-28,0.49388,0.5102,0.49388,0.5102,3451661,0
1971-04-29,0.5102,0.5102,0.5019,0.5019,3376623,0
1971-04-30,0.5019,0.5019,0.49388,0.49388,5312556,0
1971-05-03,0.49388,0.49388,0.48571,0.49388,3781821,0
1971-05-04,0.49388,0.49388,0.49388,0.49388,3976913,0
1971-05-05,0.49388,0.49388,0.48571,0.49388,2055988,0
1971-05-06,0.49388,0.5019,0.49388,0.5019,1395669,0
1971-05-07,0.5019,0.5019,0.49388,0.5019,1545747,0
1971-05-10,0.5019,0.5019,0.48571,0.49388,1935933,0
1971-05-11,0.49388,0.49388,0.49388,0.49388,1290622,0
1971-05-12,0.49388,0.5019,0.49388,0.5019,2116018,0
1971-05-13,0.5019,0.5182,0.5019,0.5182,3361618,0
1971-05-14,0.5182,0.5341,0.5182,0.5262,4081966,0
1971-05-17,0.5262,0.5262,0.5102,0.5102,1275616,0
1971-05-18,0.5102,0.5102,0.5019,0.5102,3556713,0
1971-05-19,0.5102,0.5182,0.5102,0.5182,2176048,0
1971-05-20,0.5182,0.5182,0.5102,0.5102,960460,0
1971-05-21,0.5102,0.5182,0.5102,0.5102,1155556,0
1971-05-24,0.5102,0.5182,0.5102,0.5102,450215,0
1971-05-25,0.5102,0.5182,0.5102,0.5182,645311,0
1971-05-26,0.5182,0.5182,0.5102,0.5182,1515730,0
1971-05-27,0.5182,0.5182,0.5182,0.5182,1860895,0
1971-05-28,0.5182,0.5262,0.5182,0.5262,1095527,0
1971-06-01,0.5262,0.5262,0.5262,0.5262,1530737,0
1971-06-02,0.5341,0.5505,0.5341,0.5505,4051948,0
1971-06-03,0.5505,0.575,0.5505,0.575,3496683,0
1971-06-04,0.5667,0.5667,0.5505,0.5505,5582687,0
1971-06-07,0.5505,0.5505,0.5505,0.5505,810393,0
1971-06-08,0.5505,0.5584,0.5427,0.5427,3196537,0
1971-06-09,0.5427,0.5427,0.5341,0.5427,3241560,0
1971-06-10,0.5427,0.5505,0.5427,0.5505,1590766,0
1971-06-11,0.5505,0.5505,0.5427,0.5505,2371141,0
1971-06-14,0.5505,0.5505,0.5427,0.5505,5242522,0
1971-06-15,0.5505,0.5667,0.5505,0.5667,1440694,0
1971-06-16,0.575,0.5989,0.575,0.5829,4202021,0
1971-06-17,0.5829,0.5909,0.575,0.5829,2621262,0
1971-06-18,0.5829,0.5829,0.5341,0.5505,10244928,0
1971-06-21,0.5427,0.5427,0.5182,0.5262,4262049,0
1971-06-22,0.5262,0.5505,0.5182,0.5341,7223474,0
1971-06-23,0.5341,0.5427,0.5341,0.5427,3341607,0
1971-06-24,0.5427,0.5584,0.5427,0.5505,2811355,0
1971-06-25,0.5584,0.575,0.5584,0.575,1680806,0
1971-06-28,0.575,0.5829,0.575,0.5829,1680806,0
1971-06-29,0.5829,0.5989,0.5829,0.5989,1350651,0
1971-06-30,0.5989,0.5989,0.5829,0.5909,2241081,0
1971-07-01,0.5909,0.5909,0.5829,0.5829,1790860,0
1971-07-02,0.5829,0.5909,0.5829,0.5829,2871384,0
1971-07-06,0.5829,0.5909,0.5829,0.5909,910437,0
1971-07-07,0.5909,0.5989,0.5829,0.5909,1460704,0
1971-07-08,0.5909,0.5989,0.5909,0.5909,670321,0
1971-07-09,0.5909,0.5909,0.5829,0.5829,600290,0
1971-07-12,0.5829,0.5909,0.5829,0.5909,810393,0
1971-07-13,0.5909,0.5909,0.5829,0.5829,1460704,0
1971-07-14,0.575,0.575,0.5505,0.5667,2291103,0
1971-07-15,0.5667,0.5667,0.5584,0.5584,2131028,0
1971-07-16,0.5584,0.5667,0.5505,0.5584,1870901,0
1971-07-19,0.5584,0.5667,0.5584,0.5667,1900917,0
1971-07-20,0.5667,0.575,0.5667,0.5667,2681290,0
1971-07-21,0.5667,0.575,0.5667,0.575,1390666,0
1971-07-22,0.575,0.575,0.575,0.575,2481193,0
1971-07-23,0.5667,0.5667,0.5505,0.5584,2581243,0
1971-07-26,0.5584,0.5584,0.5427,0.5427,1970948,0
1971-07-27,0.5505,0.5584,0.5505,0.5505,1380665,0
1971-07-28,0.5505,0.5505,0.5427,0.5427,4402116,0
1971-07-29,0.5427,0.5427,0.5341,0.5341,3611739,0
1971-07-30,0.5341,0.5427,0.5341,0.5341,1590766,0
1971-08-02,0.5341,0.5584,0.5341,0.5584,2261087,0
1971-08-03,0.5584,0.5584,0.5341,0.5341,3481677,0
1971-08-04,0.5341,0.5427,0.5262,0.5262,7033383,0
1971-08-05,0.5262,0.5427,0.5262,0.5341,2301108,0
1971-08-06,0.5341,0.5427,0.5341,0.5427,1330643,0
1971-08-09,0.5505,0.5584,0.5505,0.5584,1430684,0
1971-08-10,0.5584,0.5667,0.5584,0.5667,1170562,0
1971-08-11,0.5667,0.575,0.5667,0.575,1810871,0
1971-08-12,0.575,0.5829,0.575,0.575,1550748,0
1971-08-13,0.575,0.5829,0.575,0.575,600290,0
1971-08-16,0.5829,0.5989,0.5829,0.5909,2651278,0
1971-08-17,0.5909,0.5989,0.5829,0.5909,5602697,0
1971-08-18,0.5829,0.5829,0.5667,0.5667,6743245,0
1971-08-19,0.5667,0.5667,0.5584,0.5584,1380665,0
1971-08-20,0.5584,0.575,0.5584,0.575,1910918,0
1971-08-23,0.575,0.5829,0.575,0.575,1950938,0
1971-08-24,0.575,0.5909,0.575,0.5829,2281096,0
1971-08-25,0.5829,0.5829,0.575,0.575,1000479,0
1971-08-26,0.575,0.575,0.5667,0.5667,1090524,0
1971-08-27,0.5667,0.5829,0.5667,0.5829,1400672,0
1971-08-30,0.5829,0.5909,0.5829,0.5829,1190570,0
1971-08-31,0.5829,0.5829,0.575,0.5829,720350,0
1971-09-01,0.5829,0.5829,0.5829,0.5829,2161041,0
1971-09-02,0.5829,0.5989,0.5829,0.5909,1940933,0
1971-09-03,0.5989,0.6153,0.5989,0.6153,5102457,0
1971-09-07,0.6153,0.6315,0.6153,0.6315,3091488,0
1971-09-08,0.6315,0.6315,0.6236,0.6315,2691294,0
1971-09-09,0.6315,0.6315,0.6236,0.6236,2621262,0
1971-09-10,0.6236,0.6396,0.6236,0.6396,2871384,0
1971-09-13,0.6396,0.6396,0.6315,0.6315,2131028,0
1971-09-14,0.6315,0.6396,0.6315,0.6315,1250602,0
1971-09-15,0.6315,0.6479,0.6315,0.6479,1760846,0
1971-09-16,0.6479,0.6479,0.6396,0.6396,470225,0
1971-09-17,0.6396,0.6396,0.6315,0.6396,1000479,0
1971-09-20,0.6396,0.6396,0.6396,0.6396,380184,0
1971-09-21,0.6315,0.6315,0.6153,0.6153,6803271,0
1971-09-22,0.6153,0.6153,0.5989,0.5989,3141509,0
1971-09-23,0.5989,0.5989,0.575,0.5909,3161522,0
1971-09-24,0.5909,0.6074,0.5909,0.5989,5822801,0
1971-09-27,0.5989,0.6074,0.5989,0.6074,1080522,0
1971-09-28,0.6153,0.6236,0.6153,0.6153,880424,0
1971-09-29,0.6074,0.6074,0.6074,0.6074,9674657,0
1971-09-30,0.6074,0.6153,0.6074,0.6153,1250602,0
1971-10-01,0.6153,0.6236,0.6074,0.6236,850410,0
1971-10-04,0.6236,0.6315,0.6153,0.6153,610292,0
1971-10-05,0.6153,0.6396,0.6153,0.6396,1420680,0
1971-10-06,0.6396,0.6479,0.6315,0.6479,1410679,0
1971-10-07,0.6479,0.6639,0.6479,0.6639,1080522,0
1971-10-08,0.6639,0.6639,0.6479,0.6559,960460,0
1971-10-11,0.6559,0.6559,0.6479,0.6559,440212,0
1971-10-12,0.6559,0.6639,0.6479,0.6479,960460,0
1971-10-13,0.6479,0.6479,0.6396,0.6396,550266,0
1971-10-14,0.6315,0.6315,0.6236,0.6236,430206,0
1971-10-15,0.6236,0.6236,0.6153,0.6153,460222,0
1971-10-18,0.6236,0.6236,0.6236,0.6236,310147,0
1971-10-19,0.6236,0.6236,0.6153,0.6236,1160557,0
1971-10-20,0.6236,0.6236,0.6074,0.6153,2771333,0
1971-10-21,0.6153,0.6153,0.5989,0.6074,1780856,0
1971-10-22,0.6074,0.6153,0.6074,0.6074,690331,0
1971-10-25,0.6074,0.6074,0.5989,0.5989,290141,0
1971-10-26,0.5989,0.6074,0.5989,0.5989,830399,0
1971-10-27,0.5989,0.6074,0.5829,0.5829,3811835,0
1971-10-28,0.5909,0.6074,0.5909,0.5989,2000965,0
1971-10-29,0.5989,0.6153,0.5989,0.6153,1270615,0
1971-11-01,0.6153,0.6315,0.6074,0.6153,1740837,0
1971-11-02,0.6153,0.6153,0.5989,0.6074,3321599,0
1971-11-03,0.6074,0.6315,0.6074,0.6315,2611256,0
1971-11-04,0.6315,0.6479,0.6315,0.6396,1250602,0
1971-11-05,0.6396,0.6396,0.6315,0.6396,130058,0
1971-11-08,0.6396,0.6396,0.6315,0.6396,450215,0
1971-11-09,0.6396,0.6639,0.6396,0.6559,1370661,0
1971-11-10,0.6559,0.6559,0.6315,0.6396,2241081,0
1971-11-11,0.6315,0.6315,0.6153,0.6236,8003853,0
1971-11-12,0.6236,0.6315,0.6153,0.6236,3761811,0
1971-11-15,0.6236,0.6236,0.6153,0.6236,360175,0
1971-11-16,0.6236,0.6315,0.6153,0.6315,730354,0
1971-11-17,0.6315,0.6315,0.6236,0.6236,620299,0
1971-11-18,0.6236,0.6315,0.6153,0.6153,520252,0
1971-11-19,0.6153,0.6153,0.5989,0.5989,1500723,0
1971-11-22,0.5989,0.6074,0.5989,0.6074,2661280,0
1971-11-23,0.6074,0.6074,0.5989,0.6074,4642232,0
1971-11-24,0.6074,0.6153,0.5989,0.5989,1890908,0
1971-11-26,0.5989,0.6153,0.5989,0.6153,580282,0
1971-11-29,0.6396,0.6479,0.6396,0.6479,3711784,0
1971-11-30,0.6479,0.6639,0.6479,0.6639,1420680,0
1971-12-01,0.6801,0.6963,0.6801,0.6883,3281579,0
1971-12-02,0.6883,0.6883,0.6721,0.6801,1440694,0
1971-12-03,0.6801,0.6801,0.6721,0.6801,3031458,0
1971-12-06,0.6883,0.6963,0.6883,0.6883,3101493,0
1971-12-07,0.6883,0.7206,0.6883,0.7206,1420680,0
1971-12-08,0.7206,0.7368,0.7206,0.7368,2511207,0
1971-12-09,0.7368,0.7368,0.7287,0.7287,900432,0
1971-12-10,0.7287,0.7287,0.7206,0.7206,1380665,0
1971-12-13,0.7206,0.7206,0.6963,0.7126,1400672,0
1971-12-14,0.7126,0.7206,0.7043,0.7043,1480712,0
1971-12-15,0.7043,0.7126,0.7043,0.7043,1450697,0
1971-12-16,0.7126,0.7368,0.7126,0.7287,1470710,0
1971-12-17,0.7368,0.753,0.7368,0.7368,3291584,0
1971-12-20,0.753,0.7691,0.753,0.7691,2881384,0
1971-12-21,0.7691,0.7691,0.7611,0.7691,1420680,0
1971-12-22,0.7691,0.7691,0.753,0.753,580282,0
1971-12-23,0.753,0.753,0.7368,0.7368,1430684,0
1971-12-27,0.7368,0.7448,0.7287,0.7287,1660798,0
1971-12-28,0.7287,0.7287,0.7126,0.7287,610292,0
1971-12-29,0.7287,0.7368,0.7287,0.7368,810393,0
1971-12-30,0.7368,0.7368,0.7287,0.7368,790382,0
1971-12-31,0.7368,0.753,0.7368,0.753,1130544,0
1972-01-03,0.753,0.7611,0.7448,0.7448,970467,0
1972-01-04,0.7448,0.753,0.7368,0.7448,1970948,0
1972-01-05,0.7448,0.7448,0.7368,0.7448,1750843,0
1972-01-06,0.7448,0.753,0.7448,0.753,1060509,0
1972-01-07,0.7611,0.7771,0.7611,0.7691,1500723,0
1972-01-10,0.7771,0.7852,0.7771,0.7771,2281096,0
1972-01-11,0.7771,0.7771,0.7691,0.7691,1960943,0
1972-01-12,0.7691,0.7691,0.753,0.753,1450697,0
1972-01-13,0.753,0.753,0.7368,0.753,2511207,0
1972-01-14,0.753,0.753,0.7448,0.7448,1940933,0
1972-01-17,0.7448,0.753,0.7448,0.7448,810393,0
1972-01-18,0.7448,0.753,0.7448,0.753,1200577,0
1972-01-19,0.753,0.753,0.7448,0.753,1100532,0
1972-01-20,0.753,0.753,0.7448,0.7448,2111014,0
1972-01-21,0.7448,0.753,0.7368,0.753,1570759,0
1972-01-24,0.753,0.753,0.7448,0.7448,700341,0
1972-01-25,0.7448,0.7448,0.7368,0.7448,950458,0
1972-01-26,0.7448,0.7611,0.7448,0.753,720350,0
1972-01-27,0.7611,0.7852,0.7611,0.7852,1540744,0
1972-01-28,0.7852,0.7936,0.7852,0.7936,1490716,0
1972-01-31,0.7936,0.826,0.7936,0.8177,1730834,0
1972-02-01,0.826,0.842,0.826,0.8338,3101493,0
1972-02-02,0.8338,0.8582,0.8338,0.8502,1810871,0
1972-02-03,0.8502,0.8582,0.842,0.8502,3171524,0
1972-02-04,0.8502,0.8502,0.842,0.842,680329,0
1972-02-07,0.842,0.842,0.826,0.8338,840408,0
1972-02-08,0.826,0.826,0.8177,0.826,1550748,0
1972-02-09,0.826,0.8338,0.8177,0.826,2521213,0
1972-02-10,0.826,0.842,0.8177,0.8338,1590766,0
1972-02-11,0.842,0.8663,0.842,0.8663,890431,0
1972-02-14,0.8663,0.8824,0.8582,0.8663,1040502,0
1972-02-15,0.8663,0.8824,0.8663,0.8744,880424,0
1972-02-16,0.8744,0.8988,0.8663,0.8908,1390666,0
1972-02-17,0.8908,0.9066,0.8908,0.8988,2681290,0
1972-02-18,0.8908,0.8908,0.8744,0.8824,1580761,0
1972-02-22,0.8824,0.8908,0.8824,0.8824,1310633,0
1972-02-23,0.8824,0.8824,0.8824,0.8824,430206,0
1972-02-24,0.8824,0.8824,0.8663,0.8663,630304,0
1972-02-25,0.8663,0.8663,0.842,0.8663,2641270,0
1972-02-28,0.8663,0.8744,0.8663,0.8663,940454,0
1972-02-29,0.8663,0.8988,0.8663,0.8988,1230593,0
1972-03-01,0.8988,0.9066,0.8908,0.8988,1770853,0
1972-03-02,0.8988,0.9066,0.8908,0.9066,1050503,0
1972-03-03,0.9066,0.9148,0.8988,0.9148,760367,0
1972-03-06,0.9231,0.9311,0.9231,0.9311,1210583,0
1972-03-07,0.9311,0.9311,0.9148,0.9148,960460,0
1972-03-08,0.9148,0.9311,0.9148,0.9311,2070997,0
1972-03-09,0.9311,0.9392,0.9311,0.9311,2921406,0
1972-03-10,0.9311,0.9311,0.9066,0.9066,2201059,0
1972-03-13,0.9066,0.9066,0.8824,0.8824,2141030,0
1972-03-14,0.8824,0.8988,0.8744,0.8988,3261570,0
1972-03-15,0.8908,0.8908,0.8908,0.8908,730354,0
1972-03-16,0.8908,0.9148,0.8908,0.9066,1940933,0
1972-03-17,0.9066,0.9148,0.9066,0.9148,780376,0
1972-03-20,0.9148,0.9231,0.9066,0.9148,660316,0
1972-03-21,0.8988,0.8988,0.8824,0.8908,2521213,0
1972-03-22,0.8908,0.8988,0.8824,0.8988,1970948,0
1972-03-23,0.9066,0.9311,0.9066,0.9311,1290622,0
1972-03-24,0.9311,0.9392,0.9311,0.9392,1760846,0
1972-03-27,0.9392,0.9392,0.9311,0.9392,850410,0
1972-03-28,0.9392,0.9553,0.9392,0.9392,2661280,0
1972-03-29,0.9392,0.9553,0.9392,0.9473,980474,0
1972-03-30,0.9553,0.9635,0.9553,0.9635,870419,0
1972-04-03,0.9635,1.0202,0.9635,1.0038,3781821,0
1972-04-04,1.0038,1.012,0.9958,1.0038,2721306,0
1972-04-05,1.0038,1.012,0.9716,0.9958,3791826,0
1972-04-06,0.9958,0.9958,0.9716,0.9876,1720828,0
1972-04-07,0.9876,0.9958,0.9796,0.9958,1570759,0
1972-04-10,0.9958,1.0038,0.9876,0.9876,1430684,0
1972-04-11,0.9876,0.9958,0.9796,0.9958,1010487,0
1972-04-12,0.9958,1.0038,0.9876,0.9958,2681290,0
1972-04-13,0.9958,0.9958,0.9958,0.9958,3581725,0
1972-04-14,0.9958,1.012,0.9958,1.012,1450697,0
1972-04-17,1.0202,1.0444,1.0202,1.0444,1580761,0
1972-04-18,1.0444,1.069,1.0444,1.069,2991440,0
1972-04-19,1.069,1.069,1.0364,1.0364,2461187,0
1972-04-20,1.0202,1.0202,0.9958,1.012,4782299,0
1972-04-21,1.012,1.0202,1.012,1.012,1210583,0
1972-04-24,1.012,1.0202,1.012,1.0202,820393,0
1972-04-25,1.0202,1.0282,1.012,1.0282,2361136,0
1972-04-26,1.0282,1.0605,1.012,1.0527,2271093,0
1972-04-27,1.0527,1.0605,1.0444,1.0527,1440694,0
1972-04-28,1.0527,1.0605,1.0444,1.0527,810393,0
1972-05-01,1.0527,1.0768,1.0527,1.0605,2691294,0
1972-05-02,1.0605,1.0768,1.0605,1.069,620299,0
1972-05-03,1.069,1.0848,1.0605,1.0605,4352093,0
1972-05-04,1.0605,1.0848,1.0527,1.0768,1200577,0
1972-05-05,1.0768,1.1012,1.0768,1.0932,2621262,0
1972-05-08,1.0932,1.0932,1.0932,1.0932,1300624,0
1972-05-09,1.0848,1.0848,1.0444,1.0444,5682732,0
1972-05-10,1.0444,1.069,1.0364,1.0527,2301108,0
1972-05-11,1.0527,1.0527,1.0364,1.0364,3481677,0
1972-05-12,1.0364,1.0527,1.0282,1.0444,1370661,0
1972-05-15,1.0444,1.0527,1.0364,1.0444,2221066,0
1972-05-16,1.0444,1.069,1.0444,1.0605,1600772,0
1972-05-17,1.0605,1.069,1.0527,1.0605,1390666,0
1972-05-18,1.0605,1.1174,1.0605,1.1174,3441653,0
1972-05-19,1.1253,1.1416,1.1253,1.1416,1670803,0
1972-05-22,1.1416,1.1739,1.1416,1.1578,2791344,0
1972-05-23,1.1578,1.1821,1.1416,1.1578,2561234,0
1972-05-24,1.1659,1.1982,1.1659,1.1901,3361618,0
1972-05-25,1.1901,1.2221,1.1901,1.2062,3401636,0
1972-05-26,1.2062,1.2144,1.1982,1.2144,1990956,0
1972-05-30,1.2144,1.2467,1.2062,1.2062,1970948,0
1972-05-31,1.1982,1.1982,1.1578,1.1659,3171524,0
1972-06-01,1.1578,1.1578,1.1335,1.1416,4302068,0
1972-06-02,1.1253,1.1253,1.0848,1.1253,4872346,0
1972-06-05,1.1089,1.1089,1.0848,1.1089,3731794,0
1972-06-06,1.1253,1.1253,1.0848,1.0848,3406640,0
1972-06-07,1.0848,1.1089,1.069,1.0932,1350651,0
1972-06-08,1.0932,1.1416,1.0932,1.1174,1355655,0
1972-06-09,1.1174,1.1335,1.1089,1.1174,1885907,0
1972-06-12,1.1253,1.1578,1.1253,1.1495,910437,0
1972-06-13,1.1659,1.1901,1.1659,1.1739,1465702,0
1972-06-14,1.1739,1.2306,1.1659,1.2221,2136027,0
1972-06-15,1.2221,1.2389,1.1982,1.2144,1590766,0
1972-06-16,1.2144,1.2467,1.1982,1.2467,1650790,0
1972-06-19,1.2467,1.2467,1.2144,1.2306,1320635,0
1972-06-20,1.2306,1.2306,1.2062,1.2062,850410,0
1972-06-21,1.2062,1.2062,1.1821,1.1821,3051467,0
1972-06-22,1.1821,1.1982,1.1578,1.1901,1830880,0
1972-06-23,1.1901,1.2221,1.1821,1.1901,715348,0
1972-06-26,1.1901,1.1982,1.1416,1.1982,1010487,0
1972-06-27,1.1901,1.1901,1.1416,1.1739,1160557,0
1972-06-28,1.1739,1.1901,1.1659,1.1659,1305626,0
1972-06-29,1.1659,1.1659,1.1416,1.1659,935450,0
1972-06-30,1.1659,1.1982,1.1659,1.1739,1775857,0
1972-07-03,1.1821,1.2221,1.1821,1.2144,1015491,0
1972-07-05,1.2144,1.2389,1.2144,1.2144,1845888,0
1972-07-06,1.2144,1.2548,1.2144,1.2389,2316113,0
1972-07-07,1.2306,1.2306,1.1982,1.1982,1195573,0
1972-07-10,1.1821,1.1821,1.1495,1.1578,1655798,0
1972-07-11,1.1578,1.1739,1.1495,1.1495,1150554,0
1972-07-12,1.1578,1.1901,1.1578,1.1578,1800867,0
1972-07-13,1.1578,1.1659,1.1416,1.1578,1315635,0
1972-07-14,1.1578,1.1739,1.1495,1.1495,1025493,0
1972-07-17,1.1495,1.1578,0.9958,1.0364,3916883,0
1972-07-18,1.0364,1.0932,1.012,1.0932,8319001,0
1972-07-19,1.1089,1.1335,1.1089,1.1174,4287062,0
1972-07-20,1.1174,1.1174,1.0932,1.1089,1080522,0
1972-07-21,1.1089,1.1578,1.1012,1.1495,2040983,0
1972-07-24,1.1578,1.1901,1.1578,1.1739,1555751,0
1972-07-25,1.1739,1.1821,1.1495,1.1495,2221066,0
1972-07-26,1.1495,1.1495,1.1253,1.1416,1210583,0
1972-07-27,1.1253,1.1253,1.0768,1.0932,1860895,0
1972-07-28,1.0932,1.1335,1.0932,1.1174,1065511,0
1972-07-31,1.1253,1.1495,1.1253,1.1495,970467,0
1972-08-01,1.1495,1.1659,1.1416,1.1659,1450697,0
1972-08-02,1.1659,1.1821,1.1659,1.1659,3386632,0
1972-08-03,1.1659,1.1739,1.1335,1.1495,1865899,0
1972-08-04,1.1416,1.1416,1.1253,1.1253,2010967,0
1972-08-07,1.1253,1.1335,1.1174,1.1253,1030494,0
1972-08-08,1.1253,1.1335,1.1174,1.1335,1490716,0
1972-08-09,1.1335,1.1335,1.1253,1.1335,945455,0
1972-08-10,1.1335,1.1739,1.1335,1.1739,1175566,0
1972-08-11,1.1821,1.2306,1.1821,1.2306,3301589,0
1972-08-14,1.2389,1.2711,1.2389,1.2548,4312077,0
1972-08-15,1.2467,1.2467,1.2306,1.2306,1060509,0
1972-08-16,1.2306,1.2467,1.2144,1.2144,1120540,0
1972-08-17,1.2144,1.2306,1.2144,1.2221,1000479,0
1972-08-18,1.2221,1.2221,1.2062,1.2144,455221,0
1972-08-21,1.2144,1.2221,1.1821,1.1982,2371141,0
1972-08-22,1.1982,1.2144,1.1821,1.1901,950458,0
1972-08-23,1.1901,1.1901,1.1739,1.1739,1215584,0
1972-08-24,1.1739,1.1739,1.1416,1.1416,4061953,0
1972-08-25,1.1416,1.1739,1.1416,1.1416,1805869,0
1972-08-28,1.1416,1.1495,1.1253,1.1335,1420680,0
1972-08-29,1.1335,1.1416,1.1174,1.1335,4962390,0
1972-08-30,1.1335,1.1416,1.1253,1.1335,920443,0
1972-08-31,1.1335,1.1495,1.1253,1.1416,1615777,0
1972-09-01,1.1578,1.1982,1.1578,1.1739,965464,0
1972-09-05,1.1739,1.1901,1.1659,1.1659,325160,0
1972-09-06,1.1659,1.1901,1.1578,1.1901,640306,0
1972-09-07,1.1901,1.1982,1.1821,1.1901,1375664,0
1972-09-08,1.1901,1.1901,1.1578,1.1578,850410,0
1972-09-11,1.1578,1.1578,1.1416,1.1416,1170562,0
1972-09-12,1.1416,1.1495,1.1174,1.1335,2656277,0
1972-09-13,1.1335,1.1495,1.1253,1.1495,3276575,0
1972-09-14,1.1495,1.1495,1.1253,1.1253,865413,0
1972-09-15,1.1253,1.1253,1.1174,1.1253,3881870,0
1972-09-18,1.1253,1.1416,1.1174,1.1416,1250602,0
1972-09-19,1.1416,1.1578,1.1089,1.1174,4292062,0
1972-09-20,1.1174,1.1253,1.1012,1.1089,1725827,0
1972-09-21,1.1089,1.1174,1.0932,1.0932,2131028,0
1972-09-22,1.0932,1.1253,1.0768,1.0932,1985954,0
1972-09-25,1.0932,1.0932,1.0768,1.0848,2331123,0
1972-09-26,1.0848,1.1089,1.0768,1.0848,3686773,0
1972-09-27,1.0848,1.1335,1.0848,1.1335,3866861,0
1972-09-28,1.1335,1.1335,1.1012,1.1335,2416160,0
1972-09-29,1.1335,1.1416,1.1012,1.1174,2631266,0
1972-10-02,1.1174,1.1174,1.0848,1.1012,2321119,0
1972-10-03,1.1089,1.1495,1.1089,1.1335,2411159,0
1972-10-04,1.1335,1.1659,1.1335,1.1335,3176527,0
1972-10-05,1.1335,1.1416,1.0932,1.0932,3586723,0
1972-10-06,1.0932,1.1901,1.0848,1.1416,2911401,0
1972-10-09,1.1416,1.1578,1.1335,1.1495,1025493,0
1972-10-10,1.1495,1.1739,1.1495,1.1495,2236075,0
1972-10-11,1.1416,1.1416,1.1253,1.1335,695335,0
1972-10-12,1.1335,1.1335,1.1174,1.1253,1835885,0
1972-10-13,1.1253,1.1335,1.1089,1.1335,2060991,0
1972-10-16,1.1253,1.1253,1.1089,1.1174,775373,0
1972-10-17,1.1174,1.1578,1.1089,1.1495,2551228,0
1972-10-18,1.1495,1.1739,1.1335,1.1495,2166040,0
1972-10-19,1.1495,1.1659,1.1495,1.1578,2911401,0
1972-10-20,1.1578,1.1821,1.1495,1.1578,4051948,0
1972-10-23,1.1578,1.1659,1.1416,1.1659,3046467,0
1972-10-24,1.1659,1.2306,1.1578,1.2144,4572203,0
1972-10-25,1.2144,1.2306,1.1901,1.2062,2126022,0
1972-10-26,1.2144,1.2467,1.2144,1.2221,4577204,0
1972-10-27,1.2221,1.2306,1.2144,1.2144,815391,0
1972-10-30,1.2144,1.2221,1.2062,1.2221,955458,0
1972-10-31,1.2221,1.2711,1.2221,1.2711,2191056,0
1972-11-01,1.2711,1.2794,1.2548,1.2794,2951420,0
1972-11-02,1.2794,1.2794,1.2548,1.2711,1710820,0
1972-11-03,1.2711,1.2871,1.2629,1.2711,2261087,0
1972-11-06,1.2629,1.2629,1.2221,1.2306,2566238,0
1972-11-08,1.2306,1.2389,1.1901,1.1982,2421166,0
1972-11-09,1.1982,1.2467,1.1901,1.2221,1600772,0
1972-11-10,1.2221,1.2629,1.2062,1.2221,1255604,0
1972-11-13,1.2221,1.2389,1.2144,1.2306,1510727,0
1972-11-14,1.2306,1.2306,1.1821,1.2221,1500723,0
1972-11-15,1.2221,1.2389,1.1901,1.1982,1855893,0
1972-11-16,1.1982,1.2306,1.1901,1.2306,1445694,0
1972-11-17,1.2306,1.2467,1.2221,1.2389,790382,0
1972-11-20,1.2389,1.2629,1.2306,1.2548,1605773,0
1972-11-21,1.2548,1.2794,1.2548,1.2548,1310633,0
1972-11-22,1.2629,1.2871,1.2629,1.2629,1195573,0
1972-11-24,1.2629,1.2629,1.2389,1.2389,1080522,0
1972-11-27,1.2389,1.2548,1.2306,1.2467,775373,0
1972-11-28,1.2467,1.2467,1.2306,1.2306,1580761,0
1972-11-29,1.2306,1.2548,1.2221,1.2548,1730834,0
1972-11-30,1.2629,1.3116,1.2629,1.3116,2816354,0
1972-12-01,1.3116,1.3279,1.3116,1.3279,1985954,0
1972-12-04,1.3359,1.352,1.3359,1.344,1495719,0
1972-12-05,1.344,1.3763,1.344,1.3601,1210583,0
1972-12-06,1.3601,1.4087,1.352,1.3926,2226069,0
1972-12-07,1.3926,1.4087,1.3844,1.3844,1135546,0
1972-12-08,1.3844,1.4008,1.3601,1.3926,965464,0
1972-12-11,1.3926,1.3926,1.3601,1.3601,945455,0
1972-12-12,1.3601,1.3683,1.344,1.352,1170562,0
1972-12-13,1.352,1.3763,1.344,1.3763,1705819,0
1972-12-14,1.3763,1.4087,1.3601,1.4087,1605773,0
1972-12-15,1.4087,1.433,1.3926,1.4087,1870901,0
1972-12-18,1.4087,1.4168,1.3683,1.4087,1835885,0
1972-12-19,1.4087,1.4734,1.4008,1.4652,2731316,0
1972-12-20,1.4652,1.5058,1.4652,1.4817,1550748,0
1972-12-21,1.4652,1.4652,1.4411,1.4574,1535739,0
1972-12-22,1.4574,1.4899,1.4574,1.4817,970467,0
1972-12-26,1.4817,1.5303,1.4817,1.5137,1070517,0
1972-12-27,1.5137,1.5381,1.5137,1.5223,1700821,0
1972-12-29,1.5223,1.5381,1.5058,1.5137,1780856,0
1973-01-02,1.5137,1.5303,1.4978,1.4978,1775857,0
1973-01-03,1.4978,1.4978,1.4652,1.4734,2516211,0
1973-01-04,1.4734,1.4817,1.4574,1.4652,2836366,0
1973-01-05,1.4652,1.4734,1.4574,1.4652,2171041,0
1973-01-08,1.4652,1.4817,1.4652,1.4652,3281579,0
1973-01-09,1.4652,1.4652,1.4493,1.4652,2616256,0
1973-01-10,1.4652,1.4652,1.433,1.4411,1490716,0
1973-01-11,1.4493,1.5058,1.4493,1.4817,2070997,0
1973-01-12,1.4817,1.4817,1.4493,1.4574,1670803,0
1973-01-15,1.4574,1.4652,1.4008,1.4168,4162003,0
1973-01-16,1.4168,1.4574,1.4168,1.4493,1450697,0
1973-01-17,1.4493,1.4899,1.4493,1.4817,1140551,0
1973-01-18,1.4817,1.5137,1.4652,1.4817,1925924,0
1973-01-19,1.4652,1.4652,1.3926,1.4652,4217029,0
1973-01-22,1.4652,1.4652,1.433,1.4411,3756805,0
1973-01-23,1.4411,1.4652,1.433,1.4493,1720828,0
1973-01-24,1.4493,1.4652,1.425,1.4411,1365655,0
1973-01-26,1.4411,1.4493,1.433,1.4493,2421166,0
1973-01-29,1.4493,1.4574,1.433,1.4411,2316113,0
1973-01-30,1.4411,1.4411,1.425,1.433,1725827,0
1973-01-31,1.433,1.4493,1.425,1.433,1155556,0
1973-02-01,1.433,1.433,1.344,1.3683,5677731,0
1973-02-02,1.3683,1.3683,1.3196,1.3196,6648200,0
1973-02-05,1.3116,1.3116,1.2794,1.3116,5227513,0
1973-02-06,1.3116,1.344,1.3116,1.3279,4061953,0
1973-02-07,1.3359,1.3763,1.3359,1.3359,3441653,0
1973-02-08,1.3359,1.3683,1.3196,1.3601,2691294,0
1973-02-09,1.3844,1.4652,1.3844,1.4574,3281579,0
1973-02-12,1.4574,1.4652,1.4168,1.4574,2826363,0
1973-02-13,1.4734,1.5137,1.4734,1.4817,4502167,0
1973-02-14,1.4734,1.4734,1.4411,1.4493,2141030,0
1973-02-15,1.4493,1.4493,1.4168,1.425,1970948,0
1973-02-16,1.4168,1.4168,1.3844,1.4008,3881870,0
1973-02-20,1.4008,1.4087,1.3926,1.4087,1475709,0
1973-02-21,1.4087,1.425,1.3763,1.3763,1280617,0
1973-02-22,1.3763,1.4087,1.3601,1.3926,1850887,0
1973-02-23,1.3926,1.4008,1.3683,1.3763,850410,0
1973-02-26,1.352,1.352,1.3037,1.344,6298032,0
1973-02-27,1.3279,1.3279,1.2221,1.2467,7358538,0
1973-02-28,1.2467,1.2871,1.2221,1.2711,8424052,0
1973-03-01,1.2711,1.344,1.2548,1.2871,6127949,0
1973-03-02,1.2871,1.344,1.2629,1.3279,4367100,0
1973-03-05,1.3279,1.344,1.2953,1.344,3811835,0
1973-03-06,1.344,1.4008,1.344,1.3926,3356616,0
1973-03-07,1.3926,1.4087,1.352,1.3844,3246563,0
1973-03-08,1.3763,1.3763,1.352,1.3601,905435,0
1973-03-09,1.3601,1.3844,1.3601,1.3683,1235593,0
1973-03-12,1.3763,1.3926,1.3763,1.3763,1220587,0
1973-03-13,1.3763,1.3926,1.3601,1.3763,1295622,0
1973-03-14,1.3763,1.3844,1.3683,1.3683,2065995,0
1973-03-15,1.3683,1.3844,1.3601,1.3601,1100532,0
1973-03-16,1.3601,1.3763,1.344,1.352,2891391,0
1973-03-19,1.352,1.352,1.3196,1.3279,1550748,0
1973-03-20,1.3279,1.3279,1.3037,1.3196,4432130,0
1973-03-21,1.3196,1.3196,1.2467,1.2548,2756327,0
1973-03-22,1.2548,1.2548,1.2221,1.2389,6132952,0
1973-03-23,1.2389,1.2794,1.2389,1.2467,6823283,0
1973-03-26,1.2467,1.3116,1.2467,1.3116,2486196,0
1973-03-27,1.3116,1.3359,1.3116,1.3359,2751322,0
1973-03-28,1.3359,1.344,1.2953,1.344,2521213,0
1973-03-29,1.344,1.3683,1.3196,1.3683,2356130,0
1973-03-30,1.352,1.352,1.3116,1.3196,965464,0
1973-04-02,1.3196,1.3279,1.3116,1.3196,725351,0
1973-04-03,1.3196,1.344,1.2629,1.2871,1880903,0
1973-04-04,1.2871,1.3037,1.2548,1.2629,1920922,0
1973-04-05,1.2629,1.2794,1.2306,1.2794,2456180,0
1973-04-06,1.2871,1.3601,1.2871,1.352,4342089,0
1973-04-09,1.352,1.3683,1.3279,1.3601,2646272,0
1973-04-10,1.3601,1.3601,1.3279,1.3359,1570759,0
1973-04-11,1.3359,1.3359,1.2953,1.3279,1990956,0
1973-04-12,1.3279,1.344,1.3116,1.3196,1905917,0
1973-04-13,1.3196,1.3279,1.3037,1.3037,1010487,0
1973-04-16,1.3037,1.3116,1.2871,1.3037,1055506,0
1973-04-17,1.2953,1.2953,1.2794,1.2794,1490716,0
1973-04-18,1.2794,1.2953,1.2629,1.2953,1730834,0
1973-04-19,1.2953,1.3116,1.2711,1.3037,1380665,0
1973-04-23,1.2953,1.2953,1.2794,1.2794,925446,0
1973-04-24,1.2794,1.2794,1.2548,1.2548,1870901,0
1973-04-25,1.2467,1.2467,1.1821,1.1901,6798270,0
1973-04-26,1.1901,1.2221,1.1739,1.2144,6022899,0
1973-04-27,1.2144,1.2221,1.1739,1.1739,2561234,0
1973-04-30,1.1739,1.1901,1.1495,1.1821,5242522,0
1973-05-01,1.1821,1.2221,1.1578,1.1982,5082445,0
1973-05-02,1.2062,1.2548,1.2062,1.2467,3256568,0
1973-05-03,1.2467,1.3116,1.1982,1.3037,5772779,0
1973-05-04,1.3037,1.3359,1.2953,1.3279,5497645,0
1973-05-07,1.3279,1.3279,1.2871,1.3196,4757291,0
1973-05-08,1.3196,1.3844,1.2794,1.3763,3916883,0
1973-05-09,1.3763,1.3926,1.344,1.344,4467148,0
1973-05-10,1.3359,1.3359,1.2953,1.3037,3616740,0
1973-05-11,1.2953,1.2953,1.2548,1.2548,2926410,0
1973-05-14,1.2389,1.2389,1.1982,1.1982,2591247,0
1973-05-15,1.1982,1.2871,1.1739,1.2794,5482639,0
1973-05-16,1.2794,1.2794,1.2221,1.2306,3051467,0
1973-05-17,1.2306,1.2306,1.1901,1.1901,4026937,0
1973-05-18,1.1901,1.2144,1.1901,1.2144,3901877,0
1973-05-21,1.2144,1.2306,1.1821,1.2221,3691777,0
1973-05-22,1.2389,1.2794,1.2389,1.2548,4677250,0
1973-05-23,1.2548,1.2953,1.2548,1.2794,3461663,0
1973-05-24,1.2794,1.344,1.2794,1.344,3721792,0
1973-05-25,1.344,1.3683,1.3196,1.3601,5057434,0
1973-05-29,1.352,1.352,1.344,1.344,1590766,0
1973-05-30,1.344,1.344,1.2794,1.2794,1940933,0
1973-05-31,1.2794,1.3037,1.2467,1.2629,2266089,0
1973-06-01,1.2629,1.2794,1.2467,1.2711,895430,0
1973-06-04,1.2711,1.3037,1.2629,1.2794,1580761,0
1973-06-05,1.2794,1.3359,1.2794,1.3279,3076479,0
1973-06-06,1.3279,1.344,1.3037,1.3037,2361136,0
1973-06-07,1.3116,1.352,1.3116,1.344,2251081,0
1973-06-08,1.344,1.344,1.2953,1.3037,5692738,0
1973-06-11,1.2711,1.2711,1.2467,1.2711,3336603,0
1973-06-12,1.2711,1.344,1.2711,1.3196,4962390,0
1973-06-13,1.3196,1.3196,1.2953,1.2953,1905917,0
1973-06-14,1.2794,1.2794,1.1901,1.1982,10760176,0
1973-06-15,1.1982,1.2144,1.1739,1.1821,9644644,0
1973-06-18,1.1821,1.2062,1.1578,1.1821,3856854,0
1973-06-19,1.1821,1.2221,1.1659,1.1901,5727759,0
1973-06-20,1.1901,1.1982,1.1739,1.1901,2241081,0
1973-06-21,1.1901,1.1901,1.1578,1.1578,1305626,0
1973-06-22,1.1578,1.1982,1.1174,1.1174,6968350,0
1973-06-25,1.0932,1.0932,1.0364,1.069,9114382,0
1973-06-26,1.069,1.1335,1.0605,1.1335,6348053,0
1973-06-27,1.1253,1.1253,1.0848,1.1012,4982397,0
1973-06-28,1.1012,1.1495,1.1012,1.1253,3316597,0
1973-06-29,1.1335,1.1659,1.1335,1.1335,2956424,0
1973-07-02,1.1253,1.1253,1.1089,1.1089,2156033,0
1973-07-03,1.1089,1.1174,1.0768,1.1012,3691777,0
1973-07-05,1.0932,1.0932,1.069,1.0932,2551228,0
1973-07-06,1.0932,1.1012,1.0848,1.1012,1950938,0
1973-07-09,1.1012,1.1659,1.1012,1.1659,2546225,0
1973-07-10,1.1659,1.1659,1.1253,1.1253,5407603,0
1973-07-11,1.1335,1.1982,1.1335,1.1901,5127466,0
1973-07-12,1.1901,1.2389,1.1821,1.2144,4061953,0
1973-07-13,1.2144,1.2144,1.1901,1.1901,2496197,0
1973-07-16,1.1901,1.2794,1.1901,1.2629,3336603,0
1973-07-17,1.2629,1.2794,1.2467,1.2467,4167003,0
1973-07-18,1.2467,1.2953,1.2389,1.2629,3316597,0
1973-07-19,1.2629,1.3116,1.2467,1.2871,3556713,0
1973-07-20,1.2871,1.3116,1.2794,1.3116,3206544,0
1973-07-23,1.3116,1.3279,1.2953,1.2953,2761329,0
1973-07-24,1.2953,1.3359,1.2794,1.3279,3066476,0
1973-07-25,1.3279,1.3683,1.3196,1.3359,4076962,0
1973-07-26,1.3359,1.344,1.3037,1.3116,4897357,0
1973-07-27,1.3116,1.3116,1.2629,1.2794,2096010,0
1973-07-30,1.2794,1.3279,1.2629,1.3279,2731316,0
1973-07-31,1.3279,1.3279,1.2871,1.2871,2075998,0
1973-08-01,1.2794,1.2794,1.2548,1.2711,2576239,0
1973-08-02,1.2711,1.3037,1.2144,1.2548,6693220,0
1973-08-03,1.2548,1.2794,1.2062,1.2548,4717270,0
1973-08-06,1.2548,1.2629,1.2144,1.2467,2381149,0
1973-08-07,1.2467,1.2548,1.2306,1.2467,1725827,0
1973-08-08,1.2467,1.2548,1.2306,1.2467,1470710,0
1973-08-09,1.2467,1.2711,1.2467,1.2548,2241081,0
1973-08-10,1.2548,1.2548,1.2467,1.2548,940454,0
1973-08-13,1.2548,1.2794,1.2467,1.2794,1255604,0
1973-08-14,1.2794,1.2871,1.2548,1.2629,2116018,0
1973-08-15,1.2629,1.2711,1.2221,1.2467,1680806,0
1973-08-16,1.2467,1.2467,1.1982,1.1982,2336126,0
1973-08-17,1.1982,1.2389,1.1982,1.2306,1240596,0
1973-08-20,1.2306,1.2306,1.2221,1.2221,815391,0
1973-08-21,1.2221,1.2389,1.2221,1.2221,1220587,0
1973-08-22,1.2221,1.2467,1.2221,1.2389,1280617,0
1973-08-23,1.2548,1.2953,1.2548,1.2871,4076962,0
1973-08-24,1.2871,1.2871,1.2711,1.2794,1755847,0
1973-08-27,1.2794,1.3037,1.2794,1.2953,1005484,0
1973-08-28,1.2953,1.3037,1.2794,1.3037,1940933,0
1973-08-29,1.3037,1.3279,1.2953,1.3196,2261087,0
1973-08-30,1.3116,1.3116,1.2953,1.3037,2236075,0
1973-08-31,1.3037,1.3116,1.2953,1.3037,780376,0
1973-09-04,1.3037,1.3116,1.2794,1.2871,2186050,0
1973-09-05,1.2871,1.2953,1.2794,1.2871,760367,0
1973-09-06,1.2871,1.2871,1.2794,1.2794,1310633,0
1973-09-07,1.2794,1.2953,1.2711,1.2711,935450,0
1973-09-10,1.2711,1.2871,1.2548,1.2794,1665801,0
1973-09-11,1.2794,1.2953,1.2548,1.2871,2911401,0
1973-09-12,1.2871,1.3037,1.2794,1.3037,970467,0
1973-09-13,1.3116,1.3601,1.3116,1.352,4151995,0
1973-09-14,1.352,1.3601,1.3116,1.3116,2651278,0
1973-09-17,1.3116,1.344,1.2953,1.344,1845888,0
1973-09-18,1.344,1.352,1.3279,1.3359,2596250,0
1973-09-19,1.344,1.3683,1.344,1.352,2426170,0
1973-09-20,1.352,1.4008,1.344,1.4008,3386632,0
1973-09-21,1.4008,1.4493,1.4008,1.433,4207025,0
1973-09-24,1.433,1.4734,1.425,1.425,3431650,0
1973-09-25,1.425,1.4411,1.4008,1.433,980474,0
1973-09-26,1.433,1.433,1.4087,1.4087,1310633,0
1973-09-27,1.4087,1.4574,1.3844,1.4168,1670803,0
1973-09-28,1.4087,1.4087,1.3844,1.3926,1135546,0
1973-10-01,1.3926,1.4087,1.3763,1.4008,690331,0
1973-10-02,1.4087,1.433,1.4087,1.425,1425685,0
1973-10-03,1.425,1.433,1.4087,1.4168,1010487,0
1973-10-04,1.4168,1.4168,1.352,1.3683,6047912,0
1973-10-05,1.3683,1.3683,1.3359,1.3683,2996440,0
1973-10-08,1.3683,1.4087,1.344,1.4008,2861377,0
1973-10-09,1.3926,1.3926,1.352,1.3683,3006448,0
1973-10-10,1.3683,1.4008,1.352,1.3926,2196058,0
1973-10-11,1.3926,1.4574,1.3763,1.4574,5057434,0
1973-10-12,1.4574,1.4652,1.433,1.433,2261087,0
1973-10-15,1.425,1.425,1.3926,1.4087,1480712,0
1973-10-16,1.4087,1.425,1.3844,1.3926,1460704,0
1973-10-17,1.3926,1.425,1.3763,1.3763,1150554,0
1973-10-18,1.3763,1.4008,1.3763,1.3763,970467,0
1973-10-19,1.3763,1.4087,1.3763,1.3763,1015491,0
1973-10-22,1.3763,1.4087,1.3683,1.3844,1345648,0
1973-10-23,1.3844,1.4411,1.3601,1.4008,2946418,0
1973-10-24,1.4008,1.4087,1.3844,1.4008,990475,0
1973-10-25,1.4008,1.4008,1.3601,1.4008,1665801,0
1973-10-26,1.4087,1.433,1.4087,1.433,1130544,0
1973-10-29,1.4411,1.4574,1.4411,1.4411,2311109,0
1973-10-30,1.4411,1.4411,1.425,1.425,1460704,0
1973-10-31,1.425,1.4411,1.3844,1.3926,3056473,0
1973-11-01,1.3926,1.3926,1.3683,1.3683,1880903,0
1973-11-02,1.3683,1.3763,1.3601,1.3763,2486196,0
1973-11-05,1.3763,1.3763,1.3279,1.3279,2581243,0
1973-11-06,1.3279,1.3683,1.3116,1.3116,2151034,0
1973-11-07,1.3116,1.344,1.3037,1.3116,2996440,0
1973-11-08,1.3196,1.344,1.3196,1.3279,2291103,0
1973-11-09,1.3196,1.3196,1.2871,1.3037,2711303,0
1973-11-12,1.2794,1.2794,1.2221,1.2389,7833770,0
1973-11-13,1.2389,1.2629,1.2144,1.2548,4632231,0
1973-11-14,1.2548,1.2629,1.1659,1.1982,6938338,0
1973-11-15,1.1982,1.2144,1.1416,1.1739,4782299,0
1973-11-16,1.1739,1.2144,1.1578,1.1821,6197980,0
1973-11-19,1.1659,1.1659,1.1012,1.1012,5097453,0
1973-11-20,1.1012,1.1174,1.0605,1.1174,8984322,0
1973-11-21,1.1174,1.1174,1.012,1.0202,16082738,0
1973-11-23,1.0202,1.0282,0.9148,0.9392,10655127,0
1973-11-26,0.9392,0.9635,0.8744,0.9392,9664649,0
1973-11-27,0.9392,1.0038,0.9311,0.9876,6663205,0
1973-11-28,1.012,1.0768,1.012,1.0605,8644158,0
1973-11-29,1.0605,1.0768,1.012,1.0527,5792789,0
1973-11-30,1.0364,1.0364,0.9958,1.0038,4752284,0
1973-12-03,1.0038,1.0038,0.9392,0.9716,5627709,0
1973-12-04,0.9716,0.9876,0.9392,0.9473,6643198,0
1973-12-05,0.9392,0.9392,0.9148,0.9392,4652238,0
1973-12-06,0.9635,1.0932,0.9635,1.0848,7773738,0
1973-12-07,1.0848,1.1174,1.0444,1.0605,8409046,0
1973-12-10,1.0605,1.0932,1.0282,1.0768,6132952,0
1973-12-11,1.0768,1.0768,1.0444,1.0444,4427128,0
1973-12-12,1.0364,1.0364,1.012,1.0282,3231555,0
1973-12-13,1.0282,1.0444,1.012,1.0364,3031458,0
1973-12-14,1.0444,1.1416,1.0444,1.1089,4432130,0
1973-12-17,1.1089,1.1089,1.0932,1.1012,890431,0
1973-12-18,1.1012,1.1416,1.0932,1.1335,2336126,0
1973-12-19,1.1335,1.1495,1.1012,1.1174,2040983,0
1973-12-20,1.1174,1.1253,1.0932,1.1089,1520730,0
1973-12-21,1.1089,1.1089,1.0932,1.1089,1450697,0
1973-12-24,1.0932,1.0932,1.0364,1.0444,3576723,0
1973-12-26,1.0932,1.1335,1.0932,1.1089,4342089,0
1973-12-27,1.1174,1.1416,1.1174,1.1335,2361136,0
1973-12-28,1.1335,1.1578,1.1253,1.1416,1520730,0
1973-12-31,1.1416,1.1495,1.1253,1.1335,1645790,0
1974-01-02,1.1335,1.1495,1.0932,1.1495,1205579,0
1974-01-03,1.1495,1.1901,1.1253,1.1253,2946418,0
1974-01-04,1.1253,1.1253,1.0202,1.0527,6633193,0
1974-01-07,1.0527,1.0527,0.9796,0.9958,4902358,0
1974-01-08,0.9958,1.012,0.9796,0.9876,2426170,0
1974-01-09,0.9876,0.9876,0.9473,0.9635,3506684,0
1974-01-10,0.9635,1.0038,0.9553,0.9716,3186531,0
1974-01-11,0.9958,1.0444,0.9958,1.0202,3261570,0
1974-01-14,1.0202,1.0282,1.0038,1.0282,2431170,0
1974-01-15,1.0282,1.0527,1.0282,1.0364,1535739,0
1974-01-16,1.0364,1.0768,1.0364,1.069,1045502,0
1974-01-17,1.0768,1.1253,1.0768,1.1012,3366616,0
1974-01-18,1.1012,1.1174,1.0768,1.0848,2991440,0
1974-01-21,1.0848,1.1416,1.069,1.1335,1780856,0
1974-01-22,1.1335,1.1495,1.1089,1.1089,2711303,0
1974-01-23,1.1089,1.1416,1.1012,1.1253,2341127,0
1974-01-24,1.1174,1.1174,1.1012,1.1089,1915920,0
1974-01-25,1.1089,1.1089,1.0848,1.0848,2065995,0
1974-01-28,1.0848,1.0848,1.069,1.069,1290622,0
1974-01-29,1.069,1.069,1.0605,1.069,555268,0
1974-01-30,1.0768,1.1089,1.0768,1.0932,1845888,0
1974-01-31,1.0932,1.1089,1.0768,1.0768,1005484,0
1974-02-01,1.069,1.069,1.069,1.069,810393,0
1974-02-04,1.0444,1.0444,1.0282,1.0282,2921406,0
1974-02-05,1.0282,1.0364,1.0038,1.0202,3021455,0
1974-02-06,1.0202,1.0364,1.012,1.0364,1830880,0
1974-02-07,1.0364,1.0364,1.0202,1.0202,2020970,0
1974-02-08,1.0202,1.0202,0.9876,0.9958,2371141,0
1974-02-11,0.9796,0.9796,0.9553,0.9553,4652238,0
1974-02-12,0.9553,0.9716,0.9311,0.9635,4111980,0
1974-02-13,0.9635,0.9876,0.9553,0.9635,2050986,0
1974-02-14,0.9635,0.9796,0.9635,0.9796,2541219,0
1974-02-15,0.9796,1.0038,0.9716,0.9876,2816354,0
1974-02-19,0.9876,1.0364,0.9876,0.9876,3831843,0
1974-02-20,0.9876,1.012,0.9876,1.012,2316113,0
1974-02-21,1.0202,1.0364,1.0202,1.0282,1460704,0
1974-02-22,1.0282,1.0364,1.0202,1.0364,4167003,0
1974-02-25,1.0364,1.0364,1.012,1.0202,1635789,0
1974-02-26,1.0202,1.0282,0.9796,1.0282,4312077,0
1974-02-27,1.0282,1.0444,1.0282,1.0282,4036943,0
1974-02-28,1.0282,1.0364,1.012,1.0282,2176048,0
1974-03-01,1.0282,1.0444,1.0282,1.0444,1440694,0
1974-03-04,1.0444,1.0848,1.0282,1.0848,2801346,0
1974-03-05,1.1012,1.1253,1.1012,1.1089,5307551,0
1974-03-06,1.1089,1.1253,1.0932,1.1174,4447141,0
1974-03-07,1.1174,1.1495,1.1089,1.1089,3661763,0
1974-03-08,1.1089,1.1495,1.1012,1.1335,3731794,0
1974-03-11,1.1335,1.1739,1.0932,1.1659,4942376,0
1974-03-12,1.1659,1.1821,1.1495,1.1578,4982397,0
1974-03-13,1.1578,1.1821,1.1495,1.1739,3136509,0
1974-03-14,1.1739,1.1739,1.1495,1.1495,4362098,0
1974-03-15,1.1495,1.1495,1.1253,1.1416,2441175,0
1974-03-18,1.1335,1.1335,1.1012,1.1012,3106491,0
1974-03-19,1.1012,1.1089,1.0932,1.0932,2091005,0
1974-03-20,1.0932,1.1089,1.0932,1.1012,1305626,0
1974-03-21,1.1012,1.1174,1.0848,1.0848,1230593,0
1974-03-22,1.0848,1.1012,1.0848,1.1012,1695814,0
1974-03-25,1.1012,1.1089,1.0768,1.1089,1470710,0
1974-03-26,1.1089,1.1089,1.0932,1.0932,655313,0
1974-03-27,1.0932,1.1012,1.069,1.069,1285618,0
1974-03-28,1.069,1.069,1.0444,1.0527,1845888,0
1974-03-29,1.0527,1.0527,1.0444,1.0444,1260603,0
1974-04-01,1.0444,1.0605,1.0364,1.0444,1265609,0
1974-04-02,1.0444,1.0444,1.0364,1.0364,1135546,0
1974-04-03,1.0364,1.0605,1.0364,1.0605,1615777,0
1974-04-04,1.0605,1.069,1.0444,1.069,1850887,0
1974-04-05,1.0605,1.0605,1.0444,1.0444,1795864,0
1974-04-08,1.0444,1.0444,1.0364,1.0364,1780856,0
1974-04-09,1.0364,1.0444,1.0364,1.0364,1180570,0
1974-04-10,1.0364,1.0527,1.0364,1.0364,2461187,0
1974-04-11,1.0364,1.0364,1.0202,1.0202,780376,0
1974-04-15,1.0202,1.0282,1.0202,1.0282,1020490,0
1974-04-16,1.0364,1.1012,1.0364,1.0932,2766331,0
1974-04-17,1.0932,1.1174,1.0768,1.0932,2571237,0
1974-04-18,1.0932,1.1089,1.0848,1.0932,1050503,0
1974-04-19,1.0848,1.0848,1.0605,1.0768,1215584,0
1974-04-22,1.0768,1.0848,1.0527,1.0768,845407,0
1974-04-23,1.0768,1.0768,1.0444,1.0444,1015491,0
1974-04-24,1.0444,1.0444,1.012,1.012,3866861,0
1974-04-25,1.012,1.0282,1.0038,1.0282,2065995,0
1974-04-26,1.0282,1.069,1.0282,1.0364,2931411,0
1974-04-29,1.0364,1.0768,1.0364,1.069,1550748,0
1974-04-30,1.069,1.069,1.0527,1.0605,4081966,0
1974-05-01,1.0605,1.0932,1.0527,1.0848,3226552,0
1974-05-02,1.0848,1.0932,1.0605,1.0768,3351614,0
1974-05-03,1.069,1.069,1.0605,1.0605,1265609,0
1974-05-06,1.0605,1.0848,1.0527,1.0768,1000479,0
1974-05-07,1.0848,1.1253,1.0848,1.1012,2631266,0
1974-05-08,1.1012,1.1416,1.0932,1.1253,1935933,0
1974-05-09,1.1335,1.1901,1.1335,1.1739,3486679,0
1974-05-10,1.1739,1.1739,1.1253,1.1253,1985954,0
1974-05-13,1.1253,1.1335,1.1089,1.1253,2045986,0
1974-05-14,1.1253,1.1416,1.1174,1.1253,1895910,0
1974-05-15,1.1253,1.1495,1.1253,1.1335,6578162,0
1974-05-16,1.1335,1.1659,1.1335,1.1335,2746319,0
1974-05-17,1.1253,1.1253,1.1012,1.1089,2326117,0
1974-05-20,1.1089,1.1253,1.1089,1.1174,1295622,0
1974-05-21,1.1253,1.1495,1.1253,1.1416,2005969,0
1974-05-22,1.1416,1.1495,1.1253,1.1253,1520730,0
1974-05-23,1.1253,1.1335,1.1089,1.1253,3471668,0
1974-05-24,1.1253,1.1659,1.1253,1.1578,3356616,0
1974-05-28,1.1578,1.1578,1.1416,1.1578,1435687,0
1974-05-29,1.1578,1.1578,1.1012,1.1012,2701300,0
1974-05-30,1.1012,1.1174,1.0848,1.0932,4432130,0
1974-05-31,1.0932,1.1012,1.0848,1.0848,1705819,0
1974-06-03,1.0848,1.1174,1.069,1.1174,2546225,0
1974-06-04,1.1174,1.1416,1.1174,1.1174,2951420,0
1974-06-05,1.1174,1.1416,1.1174,1.1253,2286101,0
1974-06-06,1.1253,1.1659,1.1253,1.1659,3676770,0
1974-06-07,1.1659,1.1901,1.1659,1.1739,5567676,0
1974-06-10,1.1739,1.2548,1.1578,1.2548,5067438,0
1974-06-11,1.2467,1.2467,1.2221,1.2221,4562192,0
1974-06-12,1.2221,1.2221,1.1982,1.2221,1785860,0
1974-06-13,1.2221,1.2548,1.2221,1.2306,4967390,0
1974-06-14,1.2221,1.2221,1.2062,1.2144,2531219,0
1974-06-17,1.2144,1.2389,1.2144,1.2221,1600772,0
1974-06-18,1.2221,1.2221,1.1739,1.1739,3291584,0
1974-06-19,1.1739,1.1821,1.1416,1.1578,2641270,0
1974-06-20,1.1578,1.1578,1.1335,1.1335,2631266,0
1974-06-21,1.1012,1.1012,1.0848,1.0932,3781821,0
1974-06-24,1.0932,1.1174,1.0848,1.0932,2661280,0
1974-06-25,1.1012,1.1174,1.1012,1.1089,3106491,0
1974-06-26,1.0202,1.0202,0.9716,0.9716,13356426,0
1974-06-27,0.9635,0.9635,0.9392,0.9392,8008851,0
1974-06-28,0.9392,0.9635,0.9231,0.9473,4642232,0
1974-07-01,0.9473,0.9876,0.9392,0.9553,4787305,0
1974-07-02,0.9553,0.9635,0.9231,0.9311,3356616,0
1974-07-03,0.9311,0.9553,0.9311,0.9473,2846367,0
1974-07-05,0.9473,0.9473,0.9231,0.9473,1145552,0
1974-07-08,0.7611,0.7611,0.7287,0.7611,11805677,0
1974-07-09,0.7611,0.7936,0.7611,0.7771,9504573,0
1974-07-10,0.7771,0.7936,0.7206,0.7287,7398559,0
1974-07-11,0.7287,0.7771,0.7287,0.7691,6558158,0
1974-07-12,0.8014,0.842,0.8014,0.842,9399523,0
1974-07-15,0.842,0.8582,0.8338,0.8502,5522658,0
1974-07-16,0.8502,0.8502,0.8338,0.8502,3971911,0
1974-07-17,0.8502,0.8502,0.7936,0.842,7078406,0
1974-07-18,0.8582,0.8908,0.8582,0.8663,5772779,0
1974-07-19,0.8663,0.8988,0.8582,0.8663,2431170,0
1974-07-22,0.8663,0.8824,0.8582,0.8824,3036464,0
1974-07-23,0.8824,0.8988,0.8744,0.8744,3051467,0
1974-07-24,0.8744,0.8824,0.8663,0.8744,1800867,0
1974-07-25,0.8744,0.8744,0.8502,0.8502,2201059,0
1974-07-26,0.842,0.842,0.8177,0.8177,2106012,0
1974-07-29,0.8095,0.8095,0.7852,0.8014,3271573,0
1974-07-30,0.8014,0.8095,0.7936,0.8014,4202021,0
1974-07-31,0.8014,0.8014,0.753,0.753,3481677,0
1974-08-01,0.753,0.7691,0.7287,0.7611,6528141,0
1974-08-02,0.7611,0.7771,0.753,0.7611,2801346,0
1974-08-05,0.7611,0.8177,0.7611,0.8095,3606733,0
1974-08-06,0.842,0.8744,0.842,0.842,8479081,0
1974-08-07,0.842,0.8824,0.842,0.8744,4397115,0
1974-08-08,0.8744,0.8744,0.8095,0.8095,4912365,0
1974-08-09,0.8095,0.8338,0.8095,0.8177,3426649,0
1974-08-12,0.8177,0.8338,0.7852,0.7936,2401156,0
1974-08-13,0.7852,0.7852,0.7611,0.7691,3121502,0
1974-08-14,0.7691,0.7691,0.753,0.7611,4187014,0
1974-08-15,0.7611,0.7771,0.753,0.7611,4081966,0
1974-08-16,0.7611,0.7691,0.7368,0.7368,2796347,0
1974-08-19,0.7368,0.753,0.7206,0.7448,4056952,0
1974-08-20,0.7448,0.7691,0.7287,0.753,4782299,0
1974-08-21,0.753,0.753,0.6721,0.6801,4232037,0
1974-08-22,0.6639,0.6639,0.6074,0.6315,12110825,0
1974-08-23,0.6315,0.6559,0.6153,0.6153,4156999,0
1974-08-26,0.6153,0.6721,0.6153,0.6639,5717749,0
1974-08-27,0.6639,0.6721,0.6315,0.6479,4232037,0
1974-08-28,0.6559,0.6883,0.6559,0.6639,3821841,0
1974-08-29,0.6639,0.6801,0.6559,0.6801,3101493,0
1974-08-30,0.6801,0.7206,0.6801,0.6963,6718233,0
1974-09-03,0.6963,0.6963,0.6479,0.6479,4081966,0
1974-09-04,0.6236,0.6236,0.5829,0.5989,13961719,0
1974-09-05,0.5989,0.6236,0.5909,0.6236,6913327,0
1974-09-06,0.6236,0.6315,0.5989,0.5989,5217512,0
1974-09-09,0.5989,0.5989,0.5584,0.5667,3456663,0
1974-09-10,0.5667,0.5829,0.5667,0.575,2776338,0
1974-09-11,0.575,0.5909,0.575,0.575,4006927,0
1974-09-12,0.575,0.575,0.5584,0.5584,2941413,0
1974-09-13,0.5584,0.5584,0.5427,0.5427,4802313,0
1974-09-16,0.5427,0.5909,0.5427,0.5829,4772296,0
1974-09-17,0.5829,0.6074,0.575,0.5829,4402116,0
1974-09-18,0.5829,0.5909,0.5667,0.5909,3561714,0
1974-09-19,0.6074,0.6236,0.6074,0.6074,4076962,0
1974-09-20,0.6074,0.6074,0.5909,0.5909,4417127,0
1974-09-23,0.5909,0.6074,0.575,0.5829,2591247,0
1974-09-24,0.575,0.575,0.5584,0.5584,2161041,0
1974-09-25,0.5584,0.5909,0.5427,0.5427,6683217,0
1974-09-26,0.5262,0.5262,0.5182,0.5262,3841850,0
1974-09-27,0.5262,0.5505,0.49388,0.5019,3101493,0
1974-09-30,0.49388,0.49388,0.46974,0.48571,4777301,0
1974-10-01,0.48571,0.5182,0.46974,0.5102,4507169,0
1974-10-02,0.5102,0.5182,0.48571,0.49388,2025974,0
1974-10-03,0.49388,0.49388,0.47768,0.48571,2035982,0
1974-10-04,0.47768,0.47768,0.42103,0.42103,4872346,0
1974-10-07,0.44544,0.46974,0.44544,0.46974,6813277,0
1974-10-08,0.46974,0.47768,0.45344,0.46139,7548631,0
1974-10-09,0.46139,0.5102,0.44544,0.5102,6468112,0
1974-10-10,0.5262,0.5427,0.5262,0.5262,11280426,0
1974-10-11,0.5262,0.575,0.5182,0.5667,8449066,0
1974-10-14,0.5829,0.6315,0.5829,0.5989,10555079,0
1974-10-15,0.5989,0.5989,0.575,0.5909,6813277,0
1974-10-16,0.5909,0.6236,0.5829,0.5989,5862821,0
1974-10-17,0.5989,0.6315,0.5989,0.6153,6768255,0
1974-10-18,0.6315,0.6479,0.6315,0.6396,6993364,0
1974-10-21,0.6396,0.6963,0.6236,0.6963,7088410,0
1974-10-22,0.6963,0.7206,0.6721,0.6721,10455029,0
1974-10-23,0.6639,0.6639,0.6315,0.6315,8033866,0
1974-10-24,0.6315,0.6315,0.6074,0.6315,7303514,0
1974-10-25,0.6315,0.6559,0.6315,0.6396,4307072,0
1974-10-28,0.6396,0.6559,0.6153,0.6479,3701783,0
1974-10-29,0.6479,0.6639,0.6479,0.6639,5292545,0
1974-10-30,0.6639,0.7043,0.6639,0.7043,9969796,0
1974-10-31,0.7043,0.7206,0.6883,0.6963,7258492,0
1974-11-01,0.6963,0.7126,0.6801,0.6963,4272058,0
1974-11-04,0.6801,0.6801,0.6639,0.6721,4662243,0
1974-11-05,0.6721,0.7287,0.6721,0.7287,6318039,0
1974-11-06,0.7287,0.7691,0.7206,0.7206,10029824,0
1974-11-07,0.7206,0.7852,0.7126,0.7771,7273500,0
1974-11-08,0.7771,0.7771,0.753,0.7691,3191531,0
1974-11-11,0.7691,0.7771,0.7611,0.7611,2321119,0
1974-11-12,0.7611,0.7691,0.7126,0.7126,3101493,0
1974-11-13,0.7126,0.7206,0.6883,0.6963,9614627,0
1974-11-14,0.6963,0.6963,0.6559,0.6721,7398559,0
1974-11-15,0.6721,0.6801,0.6559,0.6639,3436654,0
1974-11-18,0.6396,0.6396,0.6236,0.6315,4707263,0
1974-11-19,0.6315,0.6315,0.5989,0.5989,6293028,0
1974-11-20,0.5989,0.6236,0.5989,0.6074,3801830,0
1974-11-21,0.6153,0.6479,0.6153,0.6396,4302068,0
1974-11-22,0.6479,0.6721,0.6479,0.6479,5292545,0
1974-11-25,0.6479,0.6639,0.6315,0.6639,3621744,0
1974-11-26,0.6639,0.6963,0.6639,0.6883,5812798,0
1974-11-27,0.6883,0.7126,0.6721,0.6883,6703224,0
1974-11-29,0.6883,0.6883,0.6639,0.6721,2426170,0
1974-12-02,0.6639,0.6639,0.6315,0.6396,2831366,0
1974-12-03,0.6396,0.6639,0.6236,0.6559,2996440,0
1974-12-04,0.6559,0.6639,0.6396,0.6639,2531219,0
1974-12-05,0.6639,0.6639,0.6153,0.6153,2206063,0
1974-12-06,0.6153,0.6315,0.5989,0.5989,3321599,0
1974-12-09,0.5989,0.6396,0.5989,0.6315,4802313,0
1974-12-10,0.6479,0.6639,0.6479,0.6479,4262049,0
1974-12-11,0.6479,0.6883,0.6479,0.6479,5182490,0
1974-12-12,0.6479,0.6639,0.6153,0.6315,3476672,0
1974-12-13,0.6315,0.6639,0.6315,0.6396,2741317,0
1974-12-16,0.6396,0.6639,0.6315,0.6479,2716306,0
1974-12-17,0.6479,0.6639,0.6315,0.6396,13341421,0
1974-12-18,0.6396,0.6479,0.5989,0.6074,7598654,0
1974-12-19,0.6074,0.6315,0.5989,0.5989,10379996,0
1974-12-20,0.5989,0.5989,0.5341,0.5341,12916214,0
1974-12-23,0.5341,0.5667,0.5341,0.5584,5377587,0
1974-12-24,0.5667,0.575,0.5667,0.575,2186050,0
1974-12-26,0.575,0.5909,0.575,0.5829,3056473,0
1974-12-27,0.5829,0.5829,0.5667,0.575,2541219,0
1974-12-30,0.5667,0.5667,0.5505,0.5667,5082445,0
1974-12-31,0.5667,0.5829,0.5667,0.5829,3046467,0
1975-01-02,0.5829,0.5989,0.5829,0.5909,3411642,0
1975-01-03,0.5909,0.5989,0.575,0.5909,4432130,0
1975-01-06,0.5909,0.6074,0.5829,0.5829,2636271,0
1975-01-07,0.5829,0.5829,0.575,0.575,2451179,0
1975-01-08,0.575,0.575,0.5341,0.5341,3231555,0
1975-01-09,0.5341,0.5829,0.5341,0.5829,3226552,0
1975-01-10,0.5829,0.6074,0.5667,0.575,5407603,0
1975-01-13,0.575,0.575,0.5505,0.5505,3101493,0
1975-01-14,0.5505,0.5667,0.5505,0.5505,4687253,0
1975-01-15,0.5584,0.6074,0.5584,0.6074,4377107,0
1975-01-16,0.6074,0.6074,0.575,0.575,3701783,0
1975-01-17,0.575,0.5909,0.5584,0.5584,2411159,0
1975-01-20,0.5584,0.5829,0.5505,0.5829,2801346,0
1975-01-21,0.5829,0.5909,0.575,0.575,2181050,0
1975-01-22,0.575,0.5829,0.5667,0.575,3146512,0
1975-01-23,0.575,0.5989,0.575,0.5909,4727273,0
1975-01-24,0.5909,0.6153,0.5909,0.6074,7778739,0
1975-01-27,0.6315,0.6639,0.6315,0.6559,12511021,0
1975-01-28,0.6559,0.6639,0.6396,0.6396,9774702,0
1975-01-29,0.6396,0.6963,0.6396,0.6801,9284464,0
1975-01-30,0.6801,0.6883,0.6479,0.6479,5872826,0
1975-01-31,0.6479,0.6883,0.6479,0.6801,4567195,0
1975-02-03,0.6801,0.6801,0.6639,0.6721,4642232,0
1975-02-04,0.6721,0.6721,0.6479,0.6559,4882349,0
1975-02-05,0.6559,0.7126,0.6479,0.7043,7368545,0
1975-02-06,0.7043,0.7448,0.7043,0.7126,14416937,0
1975-02-07,0.7126,0.7287,0.7043,0.7287,4667249,0
1975-02-10,0.7287,0.7368,0.7206,0.7287,6212991,0
1975-02-11,0.7287,0.7611,0.7206,0.7611,6603179,0
1975-02-12,0.7611,0.7852,0.7611,0.7852,5922850,0
1975-02-13,0.7852,0.8338,0.7852,0.7936,19539403,0
1975-02-14,0.7936,0.8095,0.7771,0.8095,10119870,0
1975-02-18,0.8095,0.8177,0.7936,0.8014,5477635,0
1975-02-19,0.8014,0.826,0.7936,0.8177,3601731,0
1975-02-20,0.826,0.8663,0.826,0.8582,5307551,0
1975-02-21,0.8582,0.8582,0.826,0.8338,5602697,0
1975-02-24,0.826,0.826,0.8095,0.8177,3816838,0
1975-02-25,0.8177,0.8177,0.7771,0.7936,7223474,0
1975-02-26,0.7936,0.8095,0.7852,0.8095,5677731,0
1975-02-27,0.8095,0.8177,0.8095,0.8095,4177012,0
1975-02-28,0.8095,0.8095,0.7936,0.8095,5407603,0
1975-03-03,0.8095,0.826,0.8095,0.826,4612220,0
1975-03-04,0.826,0.8502,0.826,0.826,8429055,0
1975-03-05,0.826,0.8502,0.8177,0.8177,4557195,0
1975-03-06,0.8177,0.842,0.8095,0.842,3871865,0
1975-03-07,0.842,0.8744,0.842,0.8663,7273500,0
1975-03-10,0.8663,0.8824,0.8582,0.8824,4472152,0
1975-03-11,0.8824,0.8824,0.8663,0.8663,4302068,0
1975-03-12,0.8582,0.8582,0.842,0.842,3756805,0
1975-03-13,0.842,0.8582,0.826,0.8502,4722268,0
1975-03-14,0.8502,0.8582,0.8502,0.8502,2736314,0
1975-03-17,0.8502,0.8824,0.8502,0.8824,2646272,0
1975-03-18,0.8824,0.9066,0.8663,0.8663,5312556,0
1975-03-19,0.8582,0.8582,0.8338,0.8502,5457624,0
1975-03-20,0.8502,0.8824,0.8502,0.8663,3401636,0
1975-03-21,0.8663,0.8663,0.842,0.8502,1950938,0
1975-03-24,0.8338,0.8338,0.8014,0.826,3876861,0
1975-03-25,0.826,0.8582,0.8177,0.8502,4482154,0
1975-03-26,0.8744,0.8824,0.8744,0.8744,2836366,0
1975-03-27,0.8744,0.8908,0.8744,0.8744,1645790,0
1975-03-31,0.8744,0.8744,0.8663,0.8663,1765852,0
1975-04-01,0.8663,0.8824,0.8582,0.8744,2106012,0
1975-04-02,0.8744,0.8988,0.8744,0.8908,3151516,0
1975-04-03,0.8908,0.9392,0.8908,0.9066,4627225,0
1975-04-04,0.9066,0.9473,0.9066,0.9392,5207504,0
1975-04-07,0.9392,0.9716,0.9392,0.9716,4442138,0
1975-04-08,0.9716,0.9796,0.9473,0.9473,6052910,0
1975-04-09,0.9473,0.9635,0.9473,0.9553,4737276,0
1975-04-10,0.9553,0.9635,0.9311,0.9392,4001925,0
1975-04-11,0.9392,0.9473,0.9231,0.9392,3026459,0
1975-04-14,0.9392,0.9473,0.9311,0.9392,4096971,0
1975-04-15,0.9392,0.9473,0.9231,0.9311,8414047,0
1975-04-16,0.9311,0.9311,0.9066,0.9311,5972874,0
1975-04-17,0.9473,0.9635,0.9473,0.9473,7853778,0
1975-04-18,0.9473,1.0038,0.9392,0.9716,6618186,0
1975-04-21,0.9716,0.9876,0.9716,0.9796,4272058,0
1975-04-22,0.9876,1.0038,0.9876,0.9876,4912365,0
1975-04-23,0.9876,1.0038,0.9796,0.9796,2236075,0
1975-04-24,0.9796,1.0364,0.9635,1.012,2681290,0
1975-04-25,1.0282,1.0605,1.0282,1.0527,2821360,0
1975-04-28,1.0527,1.0605,1.0282,1.0527,4782299,0
1975-04-29,1.0527,1.0768,1.0282,1.0282,5447621,0
1975-04-30,1.0282,1.0768,1.012,1.0768,3746801,0
1975-05-01,1.0768,1.1012,1.069,1.0932,3896875,0
1975-05-02,1.0932,1.0932,1.0527,1.0605,3401636,0
1975-05-05,1.0605,1.0768,1.0444,1.0768,3606733,0
1975-05-06,1.0768,1.0768,1.0444,1.0605,3141509,0
1975-05-07,1.0605,1.0605,1.0444,1.0527,3991921,0
1975-05-08,1.0527,1.069,1.0527,1.0605,950458,0
1975-05-09,1.0605,1.0848,1.0605,1.069,1605773,0
1975-05-12,1.0848,1.1174,1.0848,1.0932,3656763,0
1975-05-13,1.0932,1.1578,1.0932,1.1495,3571714,0
1975-05-14,1.1659,1.1982,1.1659,1.1739,6478115,0
1975-05-15,1.1739,1.1821,1.1253,1.1253,5212507,0
1975-05-16,1.1253,1.1335,1.1012,1.1089,3476672,0
1975-05-19,1.1089,1.1335,1.0848,1.1253,5597693,0
1975-05-20,1.1253,1.1416,1.1089,1.1253,3686773,0
1975-05-21,1.1253,1.1253,1.0848,1.0932,2886390,0
1975-05-22,1.0932,1.1089,1.069,1.0768,2101013,0
1975-05-23,1.0768,1.0848,1.0768,1.0848,3201541,0
1975-05-27,1.0848,1.0932,1.0768,1.0848,2396151,0
1975-05-28,1.0848,1.0848,1.0444,1.0527,5427613,0
1975-05-29,1.0527,1.069,1.0527,1.0605,2366140,0
1975-05-30,1.069,1.0768,1.069,1.069,5702742,0
1975-06-02,1.069,1.0848,1.0605,1.069,4001925,0
1975-06-03,1.069,1.069,1.0444,1.0444,2771333,0
1975-06-04,1.0444,1.0444,1.0202,1.0282,3831843,0
1975-06-05,1.0282,1.0364,1.0282,1.0364,1930929,0
1975-06-06,1.0364,1.0444,1.0282,1.0364,2346129,0
1975-06-09,1.0364,1.0444,1.0202,1.0202,2211066,0
1975-06-10,1.0202,1.0202,0.9876,1.012,2561234,0
1975-06-11,1.012,1.0364,1.0038,1.0038,1845888,0
1975-06-12,1.0038,1.0038,1.0038,1.0038,1535739,0
1975-06-13,1.0038,1.0364,1.0038,1.0364,1080522,0
1975-06-16,1.0364,1.0768,1.0364,1.0768,1505727,0
1975-06-17,1.0768,1.0768,1.0605,1.0605,2261087,0
1975-06-18,1.0605,1.069,1.0527,1.069,1165560,0
1975-06-19,1.069,1.0768,1.0605,1.069,2035982,0
1975-06-20,1.069,1.0932,1.069,1.069,2271093,0
1975-06-23,1.069,1.069,1.0605,1.069,2121018,0
1975-06-24,1.0768,1.1012,1.0768,1.0932,4532181,0
1975-06-25,1.0932,1.1253,1.0932,1.1253,3026459,0
1975-06-26,1.1253,1.1495,1.1253,1.1253,3646755,0
1975-06-27,1.1253,1.1495,1.1174,1.1416,1115538,0
1975-06-30,1.1416,1.1495,1.1253,1.1335,3986919,0
1975-07-01,1.1335,1.1335,1.1012,1.1012,2466189,0
1975-07-02,1.1012,1.1012,1.0768,1.1012,2581243,0
1975-07-03,1.1012,1.1174,1.1012,1.1012,2666283,0
1975-07-07,1.0932,1.0932,1.069,1.069,2361136,0
1975-07-08,1.069,1.0768,1.0527,1.0768,2101013,0
1975-07-09,1.0848,1.1089,1.0848,1.1089,4432130,0
1975-07-10,1.1089,1.1253,1.1012,1.1012,3831843,0
1975-07-11,1.1012,1.1253,1.0932,1.1253,2216064,0
1975-07-14,1.1253,1.1253,1.1089,1.1174,1845888,0
1975-07-15,1.1253,1.1416,1.1253,1.1253,2441175,0
1975-07-16,1.1253,1.1335,1.1012,1.1089,2101013,0
1975-07-17,1.1089,1.1253,1.0768,1.0932,2055988,0
1975-07-18,1.0932,1.1012,1.0932,1.0932,965464,0
1975-07-21,1.0932,1.1089,1.0932,1.0932,1045502,0
1975-07-22,1.0932,1.0932,1.0848,1.0848,955458,0
1975-07-23,1.0848,1.0932,1.0364,1.0364,1990956,0
1975-07-24,1.0282,1.0282,1.0038,1.012,4817317,0
1975-07-25,1.012,1.0364,0.9796,0.9958,4096971,0
1975-07-28,0.9958,1.012,0.9958,1.0038,2081002,0
1975-07-29,1.0038,1.0202,0.9635,0.9796,8168931,0
1975-07-30,0.9796,1.0038,0.9716,0.9876,4487160,0
1975-07-31,0.9876,1.0038,0.9635,0.9635,4397115,0
1975-08-01,0.9473,0.9473,0.9231,0.9392,4562192,0
1975-08-04,0.9392,0.9392,0.9231,0.9311,4091966,0
1975-08-05,0.9311,0.9553,0.9231,0.9311,3091488,0
1975-08-06,0.9311,0.9635,0.9311,0.9473,3901877,0
1975-08-07,0.9473,0.9635,0.9311,0.9392,2831366,0
1975-08-08,0.9392,0.9473,0.9148,0.9148,2481193,0
1975-08-11,0.9148,0.9553,0.9148,0.9553,1740837,0
1975-08-12,0.9553,0.9716,0.9311,0.9311,3796829,0
1975-08-13,0.9231,0.9231,0.8824,0.8824,4312077,0
1975-08-14,0.8824,0.8988,0.8824,0.8988,2171041,0
1975-08-15,0.8988,0.9148,0.8988,0.9066,2206063,0
1975-08-18,0.9066,0.9148,0.8988,0.8988,1400672,0
1975-08-19,0.8908,0.8908,0.8744,0.8744,2636271,0
1975-08-20,0.8663,0.8663,0.842,0.8582,5842810,0
1975-08-21,0.8582,0.8824,0.8502,0.8663,2151034,0
1975-08-22,0.8663,0.8908,0.8663,0.8908,3126502,0
1975-08-25,0.8908,0.9066,0.8908,0.9066,2091005,0
1975-08-26,0.8988,0.8988,0.8824,0.8824,2101013,0
1975-08-27,0.8824,0.9066,0.8824,0.9066,1935933,0
1975-08-28,0.9066,0.9231,0.9066,0.9231,5182490,0
1975-08-29,0.9231,0.9473,0.9148,0.9392,3696780,0
1975-09-02,0.9392,0.9392,0.9148,0.9148,2801346,0
1975-09-03,0.9148,0.9148,0.8908,0.9148,2316113,0
1975-09-04,0.9148,0.9311,0.9066,0.9231,2626263,0
1975-09-05,0.9231,0.9231,0.9148,0.9148,1865899,0
1975-09-08,0.9148,0.9231,0.9066,0.9148,2005969,0
1975-09-09,0.9148,0.9231,0.8824,0.8824,2081002,0
1975-09-10,0.8824,0.8908,0.8663,0.8908,2161041,0
1975-09-11,0.8908,0.9148,0.8908,0.9066,1640791,0
1975-09-12,0.9066,0.9231,0.8988,0.8988,1880903,0
1975-09-15,0.8988,0.9066,0.8908,0.9066,985475,0
1975-09-16,0.9066,0.9148,0.8908,0.8988,1560752,0
1975-09-17,0.8988,0.9066,0.8908,0.9066,2015971,0
1975-09-18,0.9066,0.9473,0.9066,0.9392,2216064,0
1975-09-19,0.9553,0.9958,0.9553,0.9796,5317556,0
1975-09-22,0.9796,0.9796,0.9473,0.9553,3786825,0
1975-09-23,0.9553,0.9796,0.9473,0.9796,2936410,0
1975-09-24,0.9796,1.0038,0.9796,0.9796,4452144,0
1975-09-25,0.9796,0.9876,0.9553,0.9716,2921406,0
1975-09-26,0.9716,0.9958,0.9716,0.9796,3331603,0
1975-09-29,0.9796,0.9796,0.9553,0.9553,1425685,0
1975-09-30,0.9473,0.9473,0.9148,0.9231,3091488,0
1975-10-01,0.9231,0.9392,0.8988,0.9066,2461187,0
1975-10-02,0.9066,0.9392,0.9066,0.9311,2961425,0
1975-10-03,0.9392,0.9716,0.9392,0.9716,3471668,0
1975-10-06,0.9796,1.0038,0.9796,0.9958,3866861,0
1975-10-07,0.9958,1.0282,0.9796,1.0282,5577681,0
1975-10-08,1.0282,1.0444,1.0202,1.0364,8699187,0
1975-10-09,1.0364,1.0364,1.0202,1.0364,3911883,0
1975-10-10,1.0364,1.0605,1.0202,1.0202,2826363,0
1975-10-13,1.0202,1.0605,1.0202,1.0605,2075998,0
1975-10-14,1.0605,1.0768,1.0282,1.0364,4722268,0
1975-10-15,1.0364,1.0527,1.0282,1.0444,2136027,0
1975-10-16,1.0527,1.069,1.0527,1.0527,3481677,0
1975-10-17,1.0444,1.0444,1.012,1.0202,3961903,0
1975-10-20,1.0202,1.0444,1.0202,1.0364,2226069,0
1975-10-21,1.0527,1.069,1.0527,1.0605,4247043,0
1975-10-22,1.0605,1.0605,1.0527,1.0605,1620779,0
1975-10-23,1.0605,1.069,1.0527,1.069,3116502,0
1975-10-24,1.069,1.069,1.0444,1.0527,3986919,0
1975-10-27,1.0527,1.0527,1.0364,1.0527,1510727,0
1975-10-28,1.0527,1.0605,1.0527,1.0527,4442138,0
1975-10-29,1.0527,1.0527,1.0282,1.0444,2311109,0
1975-10-30,1.0444,1.0444,1.0364,1.0444,825398,0
1975-10-31,1.0444,1.0605,1.0364,1.0444,2206063,0
1975-11-03,1.0444,1.0444,1.0282,1.0282,1230593,0
1975-11-04,1.0282,1.0444,1.0202,1.0444,1395669,0
1975-11-05,1.0527,1.0932,1.0527,1.0768,4807316,0
1975-11-06,1.0768,1.1089,1.0768,1.0932,3881870,0
1975-11-07,1.0932,1.1089,1.0932,1.1089,2606254,0
1975-11-10,1.1089,1.1174,1.1012,1.1089,1925924,0
1975-11-11,1.1089,1.1253,1.1089,1.1253,3701783,0
1975-11-12,1.1335,1.1495,1.1335,1.1495,2861377,0
1975-11-13,1.1495,1.1578,1.1253,1.1335,4282059,0
1975-11-14,1.1335,1.1335,1.1089,1.1174,1690811,0
1975-11-17,1.1253,1.1416,1.1253,1.1416,2055988,0
1975-11-18,1.1416,1.1495,1.1335,1.1416,4597211,0
1975-11-19,1.1335,1.1335,1.1089,1.1253,4247043,0
1975-11-20,1.1253,1.1335,1.1174,1.1174,2921406,0
1975-11-21,1.1174,1.1174,1.1012,1.1174,2301108,0
1975-11-24,1.1174,1.1253,1.1012,1.1253,1240596,0
1975-11-25,1.1253,1.1416,1.1253,1.1335,2676284,0
1975-11-26,1.1335,1.1416,1.1253,1.1416,3001442,0
1975-11-28,1.1416,1.1495,1.1335,1.1495,2406158,0
1975-12-01,1.1495,1.1659,1.1416,1.1416,3911883,0
1975-12-02,1.1335,1.1335,1.1089,1.1089,3226552,0
1975-12-03,1.0932,1.0932,1.069,1.0848,6888313,0
1975-12-04,1.0848,1.0932,1.0768,1.0932,3756805,0
1975-12-05,1.0932,1.0932,1.069,1.069,2871384,0
1975-12-08,1.069,1.0932,1.0605,1.0768,2536219,0
1975-12-09,1.0768,1.0768,1.0605,1.0768,5142477,0
1975-12-10,1.0768,1.0848,1.069,1.0848,2871384,0
1975-12-11,1.0848,1.0848,1.069,1.069,2216064,0
1975-12-12,1.069,1.069,1.0605,1.0605,1215584,0
1975-12-15,1.0605,1.069,1.0527,1.0605,2881384,0
1975-12-16,1.0605,1.1089,1.0605,1.0932,3811835,0
1975-12-17,1.0932,1.1089,1.0932,1.1012,3031458,0
1975-12-18,1.1012,1.1089,1.0932,1.1012,2941413,0
1975-12-19,1.1012,1.1012,1.0932,1.0932,3066476,0
1975-12-22,1.0932,1.0932,1.0848,1.0932,1930929,0
1975-12-23,1.0932,1.1253,1.0932,1.1253,3161522,0
1975-12-24,1.1253,1.1335,1.1253,1.1335,1315635,0
1975-12-26,1.1335,1.1495,1.1335,1.1495,1060509,0
1975-12-29,1.1495,1.1578,1.1253,1.1335,1480712,0
1975-12-30,1.1335,1.1495,1.1335,1.1416,1190570,0
1975-12-31,1.1416,1.1578,1.1335,1.1578,1710820,0
1976-01-02,1.1578,1.1821,1.1578,1.1739,1565756,0
1976-01-05,1.1739,1.1821,1.1659,1.1739,3831843,0
1976-01-06,1.1739,1.1901,1.1659,1.1659,3666763,0
1976-01-07,1.1659,1.1739,1.1578,1.1578,5462630,0
1976-01-08,1.1578,1.1821,1.1495,1.1739,4061953,0
1976-01-09,1.1821,1.1982,1.1821,1.1901,5237521,0
1976-01-12,1.1901,1.2144,1.1821,1.2144,7583648,0
1976-01-13,1.2144,1.2221,1.1901,1.1901,6388075,0
1976-01-14,1.1901,1.2221,1.1901,1.2144,2771333,0
1976-01-15,1.2144,1.2389,1.2062,1.2062,7678697,0
1976-01-16,1.2062,1.2221,1.1901,1.1982,5182490,0
1976-01-19,1.1982,1.1982,1.1821,1.1982,5317556,0
1976-01-20,1.1982,1.1982,1.1821,1.1982,4437135,0
1976-01-21,1.1982,1.2306,1.1901,1.2221,5332565,0
1976-01-22,1.2221,1.2389,1.2144,1.2306,2206063,0
1976-01-23,1.2306,1.2548,1.2221,1.2389,9454550,0
1976-01-26,1.2389,1.2467,1.2221,1.2221,3161522,0
1976-01-27,1.2221,1.2389,1.1982,1.2062,3001442,0
1976-01-28,1.2062,1.2062,1.1901,1.1982,2671285,0
1976-01-29,1.1982,1.2221,1.1982,1.2221,3516693,0
1976-01-30,1.2221,1.2389,1.2221,1.2389,13181344,0
1976-02-02,1.2389,1.2389,1.2221,1.2389,4006927,0
1976-02-03,1.2389,1.2389,1.1982,1.2221,3581725,0
1976-02-04,1.2221,1.2306,1.2144,1.2221,3811835,0
1976-02-05,1.2221,1.2306,1.2144,1.2221,4182014,0
1976-02-06,1.2221,1.2389,1.2144,1.2306,4847333,0
1976-02-09,1.2306,1.2467,1.2221,1.2306,3806833,0
1976-02-10,1.2306,1.2389,1.2221,1.2306,1590766,0
1976-02-11,1.2306,1.2467,1.2221,1.2389,3241560,0
1976-02-12,1.2389,1.2629,1.2306,1.2548,4952380,0
1976-02-13,1.2548,1.2548,1.2306,1.2389,2666283,0
1976-02-17,1.2389,1.2629,1.2389,1.2548,2831366,0
1976-02-18,1.2548,1.2794,1.2467,1.2711,5087446,0
1976-02-19,1.2711,1.2794,1.2629,1.2711,2921406,0
1976-02-20,1.2711,1.2871,1.2711,1.2794,4382107,0
1976-02-23,1.2711,1.2711,1.2467,1.2629,2571237,0
1976-02-24,1.2629,1.2871,1.2548,1.2629,6147959,0
1976-02-25,1.2629,1.2794,1.2389,1.2794,4036943,0
1976-02-26,1.2711,1.2711,1.2548,1.2548,2411159,0
1976-02-27,1.2548,1.2548,1.2221,1.2467,2261087,0
1976-03-01,1.2467,1.2467,1.2221,1.2389,1750843,0
1976-03-02,1.2389,1.2548,1.2389,1.2467,2791344,0
1976-03-03,1.2467,1.2548,1.2306,1.2467,2761329,0
1976-03-04,1.2467,1.2467,1.2144,1.2144,2696299,0
1976-03-05,1.2144,1.2144,1.1901,1.1982,3726792,0
1976-03-08,1.2062,1.2221,1.2062,1.2062,2631266,0
1976-03-09,1.2144,1.2389,1.2144,1.2221,4837329,0
1976-03-10,1.2221,1.2306,1.2144,1.2221,1705819,0
1976-03-11,1.2221,1.2389,1.2144,1.2306,2196058,0
1976-03-12,1.2306,1.2306,1.1982,1.1982,1625781,0
1976-03-15,1.1982,1.2062,1.1982,1.1982,2401156,0
1976-03-16,1.1982,1.2221,1.1901,1.2221,2891391,0
1976-03-17,1.2221,1.2221,1.2144,1.2221,2536219,0
1976-03-18,1.2221,1.2221,1.1901,1.1982,3046467,0
1976-03-19,1.1982,1.2144,1.1982,1.2144,2176048,0
1976-03-22,1.2144,1.2144,1.1982,1.2062,2261087,0
1976-03-23,1.2062,1.2467,1.1982,1.2467,2741317,0
1976-03-24,1.2467,1.2711,1.2467,1.2548,4342089,0
1976-03-25,1.2548,1.2629,1.2389,1.2389,3411642,0
1976-03-26,1.2389,1.2548,1.2389,1.2389,975471,0
1976-03-29,1.2389,1.2548,1.2389,1.2467,915440,0
1976-03-30,1.2467,1.2711,1.2389,1.2629,940454,0
1976-03-31,1.2629,1.2711,1.2629,1.2711,4212029,0
1976-04-01,1.2711,1.2794,1.2548,1.2629,2481193,0
1976-04-02,1.2629,1.2794,1.2629,1.2711,3056473,0
1976-04-05,1.2794,1.3037,1.2794,1.2953,3791826,0
1976-04-06,1.2953,1.3116,1.2871,1.2871,3051467,0
1976-04-07,1.2871,1.2953,1.2629,1.2629,2111014,0
1976-04-08,1.2629,1.2629,1.2389,1.2548,2496197,0
1976-04-09,1.2548,1.2548,1.2306,1.2389,1955941,0
1976-04-12,1.2389,1.2389,1.2221,1.2306,1755847,0
1976-04-13,1.2306,1.2467,1.2221,1.2467,1545747,0
1976-04-14,1.2389,1.2389,1.2144,1.2144,1670803,0
1976-04-15,1.2144,1.2144,1.1901,1.1901,2596250,0
1976-04-19,1.1901,1.2062,1.1901,1.2062,2901397,0
1976-04-20,1.2144,1.2306,1.2144,1.2306,5092452,0
1976-04-21,1.2306,1.2711,1.2306,1.2548,2486196,0
1976-04-22,1.2548,1.2629,1.2467,1.2467,3331603,0
1976-04-23,1.2467,1.2467,1.2221,1.2221,2641270,0
1976-04-26,1.2221,1.2306,1.2221,1.2306,660316,0
1976-04-27,1.2306,1.2467,1.2221,1.2221,2276096,0
1976-04-28,1.2221,1.2467,1.2144,1.2389,2446175,0
1976-04-29,1.2389,1.2389,1.2221,1.2306,1470710,0
1976-04-30,1.2306,1.2389,1.2144,1.2221,3286583,0
1976-05-03,1.2221,1.2221,1.2221,1.2221,2851372,0
1976-05-04,1.2221,1.2548,1.2221,1.2548,2941413,0
1976-05-05,1.2548,1.2711,1.2306,1.2306,5247524,0
1976-05-06,1.2306,1.2548,1.2306,1.2467,2591247,0
1976-05-07,1.2467,1.2548,1.2467,1.2548,2831366,0
1976-05-10,1.2548,1.2711,1.2548,1.2548,3221550,0
1976-05-11,1.2548,1.2548,1.2306,1.2306,4767291,0
1976-05-12,1.2306,1.2306,1.1982,1.1982,4021936,0
1976-05-13,1.1901,1.1901,1.1578,1.1578,5652719,0
1976-05-14,1.1578,1.1578,1.1416,1.1495,4412125,0
1976-05-17,1.1495,1.1578,1.1416,1.1495,2416160,0
1976-05-18,1.1495,1.1578,1.1495,1.1495,5347573,0
1976-05-19,1.1495,1.1578,1.1089,1.1089,8884275,0
1976-05-20,1.1089,1.1089,1.0848,1.1012,18899092,0
1976-05-21,1.1012,1.1253,1.1012,1.1089,4697262,0
1976-05-24,1.1012,1.1012,1.0605,1.0768,3371619,0
1976-05-25,1.0768,1.0932,1.0768,1.0932,3696780,0
1976-05-26,1.0932,1.1012,1.0848,1.1012,2981432,0
1976-05-27,1.1012,1.1012,1.0768,1.0932,2691294,0
1976-05-28,1.0932,1.1089,1.0932,1.1089,3271573,0
1976-06-01,1.1089,1.1089,1.1012,1.1012,3131507,0
1976-06-02,1.1012,1.1089,1.0932,1.1012,1525736,0
1976-06-03,1.1012,1.1089,1.0932,1.0932,4847333,0
1976-06-04,1.0932,1.0932,1.0605,1.0605,7178454,0
1976-06-07,1.0444,1.0444,1.0282,1.0364,9144397,0
1976-06-08,1.0364,1.0527,1.0364,1.0444,8063880,0
1976-06-09,1.0444,1.069,1.0444,1.0527,3451661,0
1976-06-10,1.0527,1.0605,1.0527,1.0527,5042429,0
1976-06-11,1.0527,1.1012,1.0527,1.1012,3571714,0
1976-06-14,1.1012,1.1174,1.1012,1.1012,3071481,0
1976-06-15,1.1012,1.1012,1.0932,1.1012,2851372,0
1976-06-16,1.1089,1.1335,1.1089,1.1089,3711784,0
1976-06-17,1.1253,1.1416,1.1253,1.1416,4587208,0
1976-06-18,1.1416,1.1416,1.1335,1.1416,4011933,0
1976-06-21,1.1416,1.1659,1.1335,1.1495,1840887,0
1976-06-22,1.1495,1.1578,1.1495,1.1495,2886390,0
1976-06-23,1.1495,1.1495,1.1335,1.1416,3921885,0
1976-06-24,1.1416,1.1416,1.1174,1.1335,2045986,0
1976-06-25,1.1416,1.1495,1.1416,1.1416,2005969,0
1976-06-28,1.1495,1.1578,1.1495,1.1495,1645790,0
1976-06-29,1.1495,1.1578,1.1416,1.1578,1805869,0
1976-06-30,1.1578,1.1659,1.1578,1.1578,1770853,0
1976-07-01,1.1578,1.1659,1.1578,1.1578,4282059,0
1976-07-02,1.1578,1.1578,1.1416,1.1416,1110536,0
1976-07-06,1.1416,1.1416,1.1253,1.1253,1555751,0
1976-07-07,1.1253,1.1335,1.1253,1.1253,1395669,0
1976-07-08,1.1253,1.1416,1.1253,1.1335,2606254,0
1976-07-09,1.1335,1.1335,1.1253,1.1335,2091005,0
1976-07-12,1.1335,1.1495,1.1335,1.1495,1720828,0
1976-07-13,1.1495,1.1739,1.1495,1.1659,5827805,0
1976-07-14,1.1659,1.1901,1.1659,1.1901,4972394,0
1976-07-15,1.1901,1.1901,1.1739,1.1739,2231073,0
1976-07-16,1.1739,1.1901,1.1659,1.1901,2811355,0
1976-07-19,1.1821,1.1821,1.1578,1.1578,1620779,0
1976-07-20,1.1578,1.1578,1.1335,1.1495,3276575,0
1976-07-21,1.1495,1.1578,1.1495,1.1495,2075998,0
1976-07-22,1.1495,1.1495,1.1416,1.1416,2226069,0
1976-07-23,1.1416,1.1416,1.1253,1.1253,2571237,0
1976-07-26,1.1253,1.1335,1.1253,1.1253,2356130,0
1976-07-27,1.1253,1.1335,1.1253,1.1253,1265609,0
1976-07-28,1.1253,1.1253,1.1089,1.1253,2045986,0
1976-07-29,1.1253,1.1253,1.1089,1.1174,970467,0
1976-07-30,1.1174,1.1253,1.1174,1.1253,1285618,0
1976-08-02,1.1253,1.1335,1.1253,1.1253,1365655,0
1976-08-03,1.1253,1.1253,1.1089,1.1253,1210583,0
1976-08-04,1.1253,1.1253,1.1012,1.1089,4031939,0
1976-08-05,1.1089,1.1089,1.0932,1.0932,1850887,0
1976-08-06,1.0932,1.0932,1.0848,1.0932,5532662,0
1976-08-09,1.0932,1.0932,1.0605,1.0605,1260603,0
1976-08-10,1.069,1.0848,1.069,1.069,4066959,0
1976-08-11,1.069,1.0768,1.069,1.069,2921406,0
1976-08-12,1.069,1.069,1.0605,1.0605,2871384,0
1976-08-13,1.0605,1.069,1.0605,1.069,1500723,0
1976-08-16,1.069,1.0932,1.069,1.0848,1320635,0
1976-08-17,1.0848,1.0932,1.0848,1.0932,2886390,0
1976-08-18,1.0932,1.1012,1.0848,1.0932,2801346,0
1976-08-19,1.0932,1.1012,1.0848,1.0932,1435687,0
1976-08-20,1.0932,1.0932,1.0768,1.0768,2866382,0
1976-08-23,1.0768,1.0768,1.0605,1.069,3266574,0
1976-08-24,1.069,1.069,1.0527,1.0527,1735837,0
1976-08-25,1.0527,1.0768,1.0444,1.0768,2541219,0
1976-08-26,1.0768,1.0768,1.069,1.069,1725827,0
1976-08-27,1.069,1.0848,1.069,1.069,1325638,0
1976-08-30,1.069,1.0848,1.069,1.069,1645790,0
1976-08-31,1.0768,1.0932,1.0768,1.0848,1320635,0
1976-09-01,1.0848,1.1174,1.0848,1.1089,2136027,0
1976-09-02,1.1089,1.1253,1.1089,1.1253,4322079,0
1976-09-03,1.1253,1.1495,1.1253,1.1495,1540744,0
1976-09-07,1.1495,1.1578,1.1416,1.1578,1765852,0
1976-09-08,1.1578,1.1659,1.1578,1.1578,1990956,0
1976-09-09,1.1578,1.1578,1.1495,1.1495,2961425,0
1976-09-10,1.1495,1.1578,1.1495,1.1578,1465702,0
1976-09-13,1.1578,1.1578,1.1416,1.1416,1360655,0
1976-09-14,1.1416,1.1495,1.1253,1.1335,2851372,0
1976-09-15,1.1335,1.1416,1.1335,1.1335,4442138,0
1976-09-16,1.1335,1.1578,1.1335,1.1578,3276575,0
1976-09-17,1.1578,1.1739,1.1495,1.1739,3401636,0
1976-09-20,1.1739,1.1821,1.1659,1.1659,2886390,0
1976-09-21,1.1659,1.1821,1.1659,1.1821,4282059,0
1976-09-22,1.1821,1.1821,1.1578,1.1578,6278023,0
1976-09-23,1.1578,1.1659,1.1416,1.1495,1725827,0
1976-09-24,1.1495,1.1578,1.1416,1.1495,825398,0
1976-09-27,1.1495,1.1495,1.1335,1.1335,3771815,0
1976-09-28,1.1335,1.1335,1.069,1.0932,3846851,0
1976-09-29,1.0932,1.1089,1.0848,1.0932,4182014,0
1976-09-30,1.0932,1.1012,1.0932,1.0932,4182014,0
1976-10-01,1.0932,1.1012,1.0605,1.0768,2891391,0
1976-10-04,1.0768,1.0848,1.0768,1.0848,1720828,0
1976-10-05,1.0848,1.0848,1.069,1.0768,2306109,0
1976-10-06,1.0768,1.1012,1.0768,1.0848,4126986,0
1976-10-07,1.0848,1.1089,1.0848,1.1089,2566238,0
1976-10-08,1.1089,1.1253,1.1012,1.1089,3146512,0
1976-10-11,1.1012,1.1012,1.0932,1.1012,1780856,0
1976-10-12,1.1012,1.1012,1.0848,1.0932,1580761,0
1976-10-13,1.0932,1.0932,1.069,1.069,4237039,0
1976-10-14,1.069,1.069,1.0364,1.0444,2791344,0
1976-10-15,1.0444,1.0444,1.0282,1.0444,2521213,0
1976-10-18,1.0444,1.069,1.0444,1.0605,1725827,0
1976-10-19,1.0605,1.069,1.0038,1.0282,4962390,0
1976-10-20,1.0282,1.0282,1.0038,1.0282,4402116,0
1976-10-21,1.0282,1.0282,1.0038,1.0038,3206544,0
1976-10-22,1.0038,1.0038,0.9716,0.9876,6443099,0
1976-10-25,0.9876,1.0038,0.9796,1.0038,2951420,0
1976-10-26,1.0038,1.0282,1.0038,1.0282,3871865,0
1976-10-27,1.0282,1.0364,1.012,1.0364,3896875,0
1976-10-28,1.0444,1.0605,1.0444,1.0444,4582206,0
1976-10-29,1.0444,1.0605,1.0364,1.0527,2866382,0
1976-11-01,1.0527,1.069,1.0527,1.069,2626263,0
1976-11-03,1.069,1.069,1.0364,1.069,4337083,0
1976-11-04,1.069,1.0932,1.069,1.0848,3371619,0
1976-11-05,1.0848,1.0932,1.069,1.069,2896395,0
1976-11-08,1.069,1.069,1.0527,1.0605,3401636,0
1976-11-09,1.0605,1.069,1.0444,1.0444,6142954,0
1976-11-10,1.0527,1.069,1.0527,1.0605,5067438,0
1976-11-11,1.0605,1.0848,1.0605,1.0848,2050986,0
1976-11-12,1.0848,1.0848,1.069,1.0768,2346129,0
1976-11-15,1.0768,1.1253,1.0768,1.1253,3681773,0
1976-11-16,1.1089,1.1089,1.1012,1.1012,4182014,0
1976-11-17,1.1012,1.1335,1.1012,1.1253,4717270,0
1976-11-18,1.1253,1.1253,1.1174,1.1174,3966907,0
1976-11-19,1.1174,1.1253,1.1174,1.1253,5122464,0
1976-11-22,1.1253,1.1253,1.1174,1.1174,2251081,0
1976-11-23,1.1174,1.1253,1.0932,1.0932,4407125,0
1976-11-24,1.0932,1.0932,1.0848,1.0932,3496683,0
1976-11-26,1.0932,1.1012,1.0932,1.1012,665320,0
1976-11-29,1.1012,1.1012,1.0932,1.0932,1460704,0
1976-11-30,1.0932,1.0932,1.0848,1.0932,2070997,0
1976-12-01,1.0932,1.1089,1.0932,1.1012,2221066,0
1976-12-02,1.1012,1.1089,1.0848,1.0848,3796829,0
1976-12-03,1.0932,1.1012,1.0932,1.0932,2276096,0
1976-12-06,1.0932,1.1012,1.0932,1.0932,4642232,0
1976-12-07,1.0932,1.1089,1.0932,1.1012,5302549,0
1976-12-08,1.1012,1.1012,1.0932,1.0932,12801157,0
1976-12-09,1.0932,1.0932,1.069,1.0768,5577681,0
1976-12-10,1.0768,1.0768,1.0527,1.0527,6503131,0
1976-12-13,1.0527,1.0527,1.0364,1.0444,9229442,0
1976-12-14,1.0444,1.0444,1.0038,1.0364,21470330,0
1976-12-15,1.0364,1.0527,1.0364,1.0444,7028383,0
1976-12-16,1.0444,1.0527,1.0038,1.012,14802124,0
1976-12-17,1.012,1.0202,0.9796,0.9958,6147959,0
1976-12-20,0.9958,1.0038,0.9958,1.0038,5707744,0
1976-12-21,1.0038,1.0444,1.0038,1.0444,6388075,0
1976-12-22,1.0444,1.069,1.0364,1.0527,3056473,0
1976-12-23,1.0527,1.0605,1.0527,1.0527,3891872,0
1976-12-27,1.0605,1.0848,1.0605,1.0768,3986919,0
1976-12-28,1.0768,1.0848,1.069,1.069,3036464,0
1976-12-29,1.069,1.0768,1.0527,1.0605,5072437,0
1976-12-30,1.0605,1.069,1.0605,1.0605,2326117,0
1976-12-31,1.0605,1.069,1.0527,1.0605,2281096,0
1977-01-03,1.0364,1.0605,1.0364,1.0444,3736796,0
1977-01-04,1.0364,1.0364,1.0202,1.0282,4612220,0
1977-01-05,1.0282,1.0282,1.012,1.0202,3126502,0
1977-01-06,1.0282,1.0444,1.0282,1.0364,3256568,0
1977-01-07,1.0364,1.0527,1.0364,1.0527,1695814,0
1977-01-10,1.0527,1.0605,1.0364,1.0527,1295622,0
1977-01-11,1.0527,1.0527,1.0364,1.0364,13276389,0
1977-01-12,1.0364,1.0444,1.0364,1.0444,3571714,0
1977-01-13,1.0444,1.0444,1.0364,1.0444,4612220,0
1977-01-14,1.0444,1.0444,1.0364,1.0364,1040502,0
1977-01-17,1.0282,1.0282,1.0202,1.0282,1855893,0
1977-01-18,1.0282,1.0364,1.0038,1.0038,2826363,0
1977-01-19,1.0038,1.012,1.0038,1.012,1875902,0
1977-01-20,1.0038,1.0038,0.9876,0.9958,4422128,0
1977-01-21,0.9958,1.012,0.9958,1.0038,3621744,0
1977-01-24,0.9958,0.9958,0.9876,0.9958,5232520,0
1977-01-25,0.9958,0.9958,0.9473,0.9553,13076291,0
1977-01-26,0.9473,0.9473,0.9148,0.9231,16522949,0
1977-01-27,0.9148,0.9148,0.8824,0.8908,11770663,0
1977-01-28,0.8988,0.9148,0.8988,0.9148,12150846,0
1977-01-31,0.9148,0.9148,0.9066,0.9066,6808273,0
1977-02-01,0.9148,0.9231,0.9148,0.9231,9624633,0
1977-02-02,0.9231,0.9392,0.9148,0.9148,7288507,0
1977-02-03,0.9148,0.9148,0.8988,0.9148,3696780,0
1977-02-04,0.9148,0.9148,0.9066,0.9148,3126502,0
1977-02-07,0.9148,0.9148,0.9066,0.9148,3071481,0
1977-02-08,0.9148,0.9148,0.9066,0.9148,4116980,0
1977-02-09,0.9148,0.9231,0.9066,0.9148,2566238,0
1977-02-10,0.9148,0.9231,0.9148,0.9231,5977872,0
1977-02-11,0.9231,0.9231,0.9066,0.9148,5247524,0
1977-02-14,0.9148,0.9148,0.9066,0.9148,2641270,0
1977-02-15,0.9231,0.9231,0.9231,0.9231,2936410,0
1977-02-16,0.9231,0.9311,0.9231,0.9231,3751806,0
1977-02-17,0.9231,0.9311,0.9148,0.9148,2486196,0
1977-02-18,0.9148,0.9231,0.9148,0.9148,880424,0
1977-02-22,0.9148,0.9231,0.9148,0.9148,1460704,0
1977-02-23,0.9148,0.9231,0.9066,0.9066,3826841,0
1977-02-24,0.9066,0.9066,0.8988,0.8988,2211066,0
1977-02-25,0.8988,0.8988,0.8908,0.8908,1975951,0
1977-02-28,0.8908,0.8988,0.8824,0.8908,2136027,0
1977-03-01,0.8908,0.9066,0.8908,0.9066,2501203,0
1977-03-02,0.9066,0.9066,0.8988,0.9066,1925924,0
1977-03-03,0.9066,0.9148,0.8988,0.9148,1510727,0
1977-03-04,0.9148,0.9148,0.9066,0.9066,2891391,0
1977-03-07,0.9066,0.9066,0.8988,0.8988,1720828,0
1977-03-08,0.8988,0.9066,0.8663,0.8663,8158926,0
1977-03-09,0.8663,0.8663,0.8502,0.8663,5402602,0
1977-03-10,0.8663,0.8824,0.8582,0.8744,3116502,0
1977-03-11,0.8744,0.8824,0.8663,0.8744,2556230,0
1977-03-14,0.8744,0.8744,0.8744,0.8744,1675806,0
1977-03-15,0.8744,0.8988,0.8744,0.8908,2586243,0
1977-03-16,0.8988,0.9148,0.8988,0.9066,2471192,0
1977-03-17,0.8988,0.8988,0.8908,0.8988,1090524,0
1977-03-18,0.8988,0.9066,0.8744,0.8824,5822801,0
1977-03-21,0.8824,0.8824,0.8744,0.8744,965464,0
1977-03-22,0.8744,0.8744,0.8663,0.8663,1905917,0
1977-03-23,0.8663,0.8744,0.8582,0.8582,2326117,0
1977-03-24,0.8582,0.8582,0.8502,0.8502,1895910,0
1977-03-25,0.842,0.842,0.826,0.826,2015971,0
1977-03-28,0.826,0.8338,0.826,0.8338,4357095,0
1977-03-29,0.8338,0.842,0.8338,0.8338,2611256,0
1977-03-30,0.8338,0.8338,0.8095,0.8095,4242042,0
1977-03-31,0.8095,0.8177,0.7852,0.7852,5142477,0
1977-04-01,0.7936,0.8177,0.7936,0.8177,4852335,0
1977-04-04,0.8177,0.8177,0.8014,0.8014,1830880,0
1977-04-05,0.8014,0.8095,0.8014,0.8014,1290622,0
1977-04-06,0.8014,0.8095,0.8014,0.8095,2311109,0
1977-04-07,0.8095,0.826,0.8095,0.826,3511687,0
1977-04-11,0.826,0.842,0.826,0.8338,3501684,0
1977-04-12,0.842,0.8582,0.842,0.8502,4292062,0
1977-04-13,0.8502,0.8502,0.826,0.8502,3001442,0
1977-04-14,0.8582,0.8663,0.8582,0.8582,6553155,0
1977-04-15,0.8582,0.8663,0.8502,0.8502,3356616,0
1977-04-18,0.8502,0.8502,0.8338,0.842,1740837,0
1977-04-19,0.842,0.842,0.8338,0.8338,1915920,0
1977-04-20,0.8338,0.842,0.8338,0.8338,3246563,0
1977-04-21,0.8338,0.842,0.8014,0.8014,4687253,0
1977-04-22,0.8014,0.8014,0.7691,0.7691,4732277,0
1977-04-25,0.7611,0.7611,0.753,0.753,4612220,0
1977-04-26,0.753,0.7691,0.753,0.7691,4312077,0
1977-04-27,0.7771,0.7852,0.7771,0.7771,2901397,0
1977-04-28,0.7852,0.7936,0.7852,0.7936,7288507,0
1977-04-29,0.7936,0.7936,0.7852,0.7936,3181529,0
1977-05-02,0.7936,0.8014,0.7936,0.8014,3186531,0
1977-05-03,0.8014,0.8014,0.7936,0.8014,2261087,0
1977-05-04,0.8014,0.8095,0.7936,0.8014,3856854,0
1977-05-05,0.8014,0.8095,0.8014,0.8095,4727273,0
1977-05-06,0.8095,0.8095,0.8014,0.8095,2616256,0
1977-05-09,0.8095,0.8177,0.8095,0.8177,2836366,0
1977-05-10,0.8177,0.826,0.8177,0.826,2010967,0
1977-05-11,0.826,0.8338,0.8177,0.826,4692255,0
1977-05-12,0.826,0.826,0.8095,0.826,5172491,0
1977-05-13,0.826,0.826,0.8177,0.826,2506206,0
1977-05-16,0.826,0.8338,0.826,0.826,3941895,0
1977-05-17,0.826,0.826,0.826,0.826,1485714,0
1977-05-18,0.826,0.8502,0.826,0.8502,17953637,0
1977-05-19,0.8502,0.8502,0.8502,0.8502,1820875,0
1977-05-20,0.8502,0.8582,0.8502,0.8582,1745840,0
1977-05-23,0.8582,0.8582,0.8502,0.8582,1515730,0
1977-05-24,0.8502,0.8502,0.842,0.8502,2951420,0
1977-05-25,0.8502,0.8502,0.8177,0.8177,3196537,0
1977-05-26,0.8177,0.826,0.8095,0.8095,3756805,0
1977-05-27,0.8095,0.8177,0.8014,0.8014,1810871,0
1977-05-31,0.8014,0.8095,0.7936,0.8014,1995961,0
1977-06-01,0.8014,0.8177,0.8014,0.8177,2030977,0
1977-06-02,0.8177,0.8177,0.8095,0.8177,2766331,0
1977-06-03,0.8177,0.842,0.8177,0.8338,1415681,0
1977-06-06,0.8338,0.8502,0.8338,0.842,1530737,0
1977-06-07,0.842,0.8502,0.842,0.8502,3141509,0
1977-06-08,0.8502,0.8582,0.8502,0.8502,1600772,0
1977-06-09,0.8502,0.8582,0.8502,0.8582,1725827,0
1977-06-10,0.8582,0.8663,0.8502,0.8582,1885907,0
1977-06-13,0.8582,0.8824,0.8582,0.8744,2025974,0
1977-06-14,0.8824,0.8908,0.8824,0.8908,3121502,0
1977-06-15,0.8908,0.8988,0.8824,0.8824,1415681,0
1977-06-16,0.8824,0.8988,0.8824,0.8908,1810871,0
1977-06-17,0.8908,0.8908,0.8824,0.8908,1560752,0
1977-06-20,0.8988,0.9231,0.8988,0.9231,2035982,0
1977-06-21,0.9231,0.9392,0.9231,0.9231,3911883,0
1977-06-22,0.9231,0.9231,0.9066,0.9148,3201541,0
1977-06-23,0.9148,0.9231,0.9148,0.9148,4041946,0
1977-06-24,0.9148,0.9231,0.9148,0.9231,1210583,0
1977-06-27,0.9231,0.9311,0.9231,0.9231,680329,0
1977-06-28,0.9231,0.9311,0.9148,0.9148,2055988,0
1977-06-29,0.9148,0.9148,0.9066,0.9148,1520730,0
1977-06-30,0.9148,0.9148,0.9066,0.9148,900432,0
1977-07-01,0.9148,0.9148,0.8988,0.9066,1480712,0
1977-07-05,0.9066,0.9066,0.9066,0.9066,1240596,0
1977-07-06,0.9066,0.9148,0.9066,0.9148,2171041,0
1977-07-07,0.9148,0.9148,0.9066,0.9148,1255604,0
1977-07-08,0.9148,0.9311,0.9148,0.9231,1450697,0
1977-07-11,0.9231,0.9231,0.9148,0.9148,590284,0
1977-07-12,0.9148,0.9231,0.9066,0.9066,3981918,0
1977-07-13,0.9066,0.9148,0.8988,0.9148,3956901,0
1977-07-15,0.9148,0.9392,0.9066,0.9392,3186531,0
1977-07-18,0.9392,0.9635,0.9392,0.9553,4167003,0
1977-07-19,0.9553,0.9796,0.9553,0.9796,4542187,0
1977-07-20,0.9796,0.9796,0.9716,0.9716,2386149,0
1977-07-21,0.9716,0.9796,0.9553,0.9716,3991921,0
1977-07-22,0.9716,0.9716,0.9635,0.9716,1030494,0
1977-07-25,0.9716,0.9716,0.9635,0.9635,4492159,0
1977-07-26,0.9635,0.9635,0.9553,0.9553,1310633,0
1977-07-27,0.9553,0.9553,0.9311,0.9311,2291103,0
1977-07-28,0.9311,0.9392,0.9231,0.9392,1825878,0
1977-07-29,0.9392,0.9392,0.9311,0.9311,715348,0
1977-08-01,0.9311,0.9473,0.9311,0.9392,1545747,0
1977-08-02,0.9392,0.9392,0.9231,0.9231,1090524,0
1977-08-03,0.9231,0.9231,0.9066,0.9148,1855893,0
1977-08-04,0.9148,0.9231,0.9148,0.9231,4121983,0
1977-08-05,0.9231,0.9231,0.9148,0.9231,1925924,0
1977-08-08,0.9231,0.9231,0.9231,0.9231,1965946,0
1977-08-09,0.9231,0.9311,0.9231,0.9231,1230593,0
1977-08-10,0.9231,0.9311,0.9231,0.9311,880424,0
1977-08-11,0.9311,0.9392,0.9311,0.9311,2081002,0
1977-08-12,0.9311,0.9311,0.9231,0.9231,845407,0
1977-08-15,0.9231,0.9392,0.9231,0.9392,1490716,0
1977-08-16,0.9392,0.9473,0.9392,0.9392,2831366,0
1977-08-17,0.9392,0.9635,0.9392,0.9553,3671767,0
1977-08-18,0.9553,0.9796,0.9553,0.9635,2206063,0
1977-08-19,0.9635,0.9716,0.9635,0.9716,1445694,0
1977-08-22,0.9716,0.9958,0.9716,0.9958,4192017,0
1977-08-23,0.9876,0.9876,0.9796,0.9796,1290622,0
1977-08-24,0.9796,0.9796,0.9716,0.9796,1915920,0
1977-08-25,0.9716,0.9716,0.9635,0.9716,1950938,0
1977-08-26,0.9716,0.9876,0.9635,0.9796,2981432,0
1977-08-29,0.9876,1.012,0.9876,1.012,3671767,0
1977-08-30,1.0038,1.0038,0.9876,0.9876,6037905,0
1977-08-31,0.9876,0.9876,0.9716,0.9876,5717749,0
1977-09-01,0.9876,0.9876,0.9635,0.9635,4101977,0
1977-09-02,0.9716,0.9716,0.9716,0.9716,2251081,0
1977-09-06,0.9716,0.9716,0.9716,0.9716,2796347,0
1977-09-07,0.9716,0.9876,0.9716,0.9796,5942858,0
1977-09-08,0.9796,0.9876,0.9716,0.9716,3071481,0
1977-09-09,0.9716,0.9716,0.9635,0.9716,3076479,0
1977-09-12,0.9635,0.9635,0.9553,0.9635,920443,0
1977-09-13,0.9635,0.9716,0.9553,0.9716,2816354,0
1977-09-14,0.9716,0.9796,0.9716,0.9796,1900917,0
1977-09-15,0.9796,0.9796,0.9635,0.9635,1380665,0
1977-09-16,0.9635,0.9716,0.9473,0.9553,2266089,0
1977-09-19,0.9553,0.9553,0.9473,0.9553,1510727,0
1977-09-20,0.9553,0.9635,0.9553,0.9553,1640791,0
1977-09-21,0.9553,0.9635,0.9392,0.9392,1115538,0
1977-09-22,0.9392,0.9473,0.9392,0.9473,695335,0
1977-09-23,0.9473,0.9553,0.9473,0.9473,1090524,0
1977-09-26,0.9473,0.9635,0.9473,0.9635,1090524,0
1977-09-27,0.9635,0.9876,0.9635,0.9796,4076962,0
1977-09-28,0.9796,0.9958,0.9796,0.9876,2916402,0
1977-09-29,0.9958,1.0038,0.9958,1.0038,2666283,0
1977-09-30,1.0038,1.0038,0.9958,0.9958,1765852,0
1977-10-03,0.9958,0.9958,0.9876,0.9876,1810871,0
1977-10-04,0.9876,0.9876,0.9716,0.9716,1745840,0
1977-10-05,0.9716,0.9796,0.9635,0.9716,1775857,0
1977-10-06,0.9716,0.9796,0.9716,0.9796,920443,0
1977-10-07,0.9796,0.9876,0.9716,0.9796,960460,0
1977-10-10,0.9796,0.9796,0.9716,0.9716,585285,0
1977-10-11,0.9716,0.9716,0.9635,0.9635,705337,0
1977-10-12,0.9553,0.9553,0.9473,0.9553,2311109,0
1977-10-13,0.9553,0.9553,0.9473,0.9553,3166522,0
1977-10-14,0.9553,0.9553,0.9473,0.9473,2961425,0
1977-10-17,0.9392,0.9392,0.9311,0.9392,790382,0
1977-10-18,0.9392,0.9392,0.9066,0.9148,5637712,0
1977-10-19,0.9148,0.9231,0.8988,0.8988,1785860,0
1977-10-20,0.9066,0.9148,0.9066,0.9148,1450697,0
1977-10-21,0.9148,0.9311,0.9148,0.9231,9074366,0
1977-10-24,0.9231,0.9311,0.9231,0.9311,2441175,0
1977-10-25,0.9311,0.9311,0.9231,0.9311,3531699,0
1977-10-26,0.9311,0.9635,0.9311,0.9635,6077924,0
1977-10-27,0.9635,0.9635,0.9392,0.9553,4282059,0
1977-10-28,0.9553,0.9553,0.9473,0.9473,3266574,0
1977-10-31,0.9473,0.9473,0.9392,0.9392,2536219,0
1977-11-01,0.9231,0.9231,0.9066,0.9148,3061473,0
1977-11-02,0.9148,0.9148,0.9066,0.9148,5627709,0
1977-11-03,0.9066,0.9066,0.9066,0.9066,1385665,0
1977-11-04,0.9148,0.9231,0.9148,0.9231,3066476,0
1977-11-07,0.9231,0.9392,0.9231,0.9392,3176527,0
1977-11-08,0.9392,0.9392,0.9231,0.9392,2536219,0
1977-11-09,0.9392,0.9473,0.9311,0.9473,3171524,0
1977-11-10,0.9553,0.9796,0.9553,0.9716,2761329,0
1977-11-11,0.9876,0.9958,0.9876,0.9876,6978356,0
1977-11-14,0.9876,0.9958,0.9876,0.9958,7183455,0
1977-11-15,0.9958,1.0038,0.9876,0.9876,7278507,0
1977-11-16,0.9876,0.9958,0.9796,0.9876,4116980,0
1977-11-17,0.9876,0.9876,0.9796,0.9876,1525736,0
1977-11-18,0.9876,0.9958,0.9876,0.9876,4362098,0
1977-11-21,0.9876,0.9876,0.9796,0.9876,745362,0
1977-11-22,0.9958,1.0282,0.9958,1.0202,5237521,0
1977-11-23,1.0282,1.0364,1.0282,1.0282,4882349,0
1977-11-25,1.0282,1.0364,1.0282,1.0364,1205579,0
1977-11-28,1.0364,1.0364,1.0364,1.0364,2236075,0
1977-11-29,1.0364,1.0364,1.0038,1.0038,2486196,0
1977-11-30,1.0038,1.012,0.9958,1.012,2666283,0
1977-12-01,1.012,1.0202,1.0038,1.012,2521213,0
1977-12-02,1.012,1.012,0.9958,1.0038,2286101,0
1977-12-05,1.0038,1.0282,1.0038,1.012,3826841,0
1977-12-06,1.0038,1.0038,0.9876,0.9876,4347092,0
1977-12-07,0.9876,1.0038,0.9876,1.0038,3526697,0
1977-12-08,1.0038,1.012,1.0038,1.0038,2996440,0
1977-12-09,1.0038,1.0202,1.0038,1.012,1820875,0
1977-12-12,1.012,1.0202,1.012,1.012,2316113,0
1977-12-13,1.012,1.0202,1.012,1.0202,1480712,0
1977-12-14,1.0202,1.0364,1.0202,1.0364,2086006,0
1977-12-15,1.0364,1.0364,1.0282,1.0282,2221066,0
1977-12-16,1.0282,1.0282,1.012,1.0202,3561714,0
1977-12-19,1.0202,1.0202,1.0038,1.012,3566716,0
1977-12-20,1.012,1.012,1.0038,1.012,1260603,0
1977-12-21,1.012,1.0202,1.0038,1.012,2916402,0
1977-12-22,1.012,1.0364,1.012,1.0364,5502647,0
1977-12-23,1.0364,1.0444,1.0364,1.0444,4217029,0
1977-12-27,1.0444,1.0444,1.0364,1.0364,1075519,0
1977-12-28,1.0364,1.0527,1.0202,1.0364,2030977,0
1977-12-29,1.0364,1.0364,1.0282,1.0364,1295622,0
1977-12-30,1.0364,1.0364,1.0202,1.0202,1460704,0
1978-01-03,1.012,1.012,0.9958,0.9958,1775857,0
1978-01-04,0.9958,1.0038,0.9796,1.0038,5022416,0
1978-01-05,1.0038,1.012,0.9876,0.9876,1975951,0
1978-01-06,0.9876,0.9876,0.9796,0.9876,2661280,0
1978-01-09,0.9796,0.9796,0.9716,0.9796,3531699,0
1978-01-10,0.9796,0.9876,0.9716,0.9796,4402116,0
1978-01-11,0.9796,0.9796,0.9553,0.9553,7868785,0
1978-01-12,0.9553,0.9716,0.9553,0.9553,3346611,0
1978-01-13,0.9553,0.9635,0.9473,0.9473,1725827,0
1978-01-16,0.9473,0.9553,0.9473,0.9553,2015971,0
1978-01-17,0.9553,0.9716,0.9553,0.9716,2060991,0
1978-01-18,0.9716,0.9796,0.9635,0.9796,2216064,0
1978-01-19,0.9796,0.9796,0.9635,0.9635,2791344,0
1978-01-20,0.9635,0.9635,0.9473,0.9635,725351,0
1978-01-23,0.9553,0.9553,0.9392,0.9392,2311109,0
1978-01-24,0.9392,0.9392,0.9148,0.9231,4126986,0
1978-01-25,0.9231,0.9311,0.9066,0.9148,4101977,0
1978-01-26,0.9148,0.9231,0.8744,0.8824,7768736,0
1978-01-27,0.8824,0.8908,0.8824,0.8908,4692255,0
1978-01-30,0.8908,0.9066,0.8908,0.9066,1720828,0
1978-01-31,0.9066,0.9148,0.8988,0.9066,3006448,0
1978-02-01,0.9066,0.9231,0.8988,0.9148,2601250,0
1978-02-02,0.9148,0.9231,0.9148,0.9148,4061953,0
1978-02-03,0.9148,0.9148,0.9066,0.9066,1560752,0
1978-02-06,0.9066,0.9066,0.8988,0.8988,730354,0
1978-02-07,0.9066,0.9231,0.9066,0.9231,1995961,0
1978-02-08,0.9231,0.9311,0.9231,0.9231,2196058,0
1978-02-09,0.9231,0.9231,0.9066,0.9148,3151516,0
1978-02-10,0.9148,0.9148,0.8988,0.8988,1390666,0
1978-02-13,0.8988,0.9148,0.8988,0.9148,2891391,0
1978-02-14,0.9066,0.9066,0.8988,0.8988,1990956,0
1978-02-15,0.8988,0.9066,0.8908,0.8988,2656277,0
1978-02-16,0.8988,0.8988,0.8908,0.8908,6473113,0
1978-02-17,0.8908,0.8988,0.8824,0.8908,4076962,0
1978-02-21,0.8908,0.8908,0.8824,0.8908,1560752,0
1978-02-22,0.8908,0.8988,0.8908,0.8988,1240596,0
1978-02-23,0.8988,0.8988,0.8908,0.8988,3646755,0
1978-02-24,0.8988,0.9148,0.8988,0.9148,2496197,0
1978-02-27,0.9148,0.9148,0.8908,0.8908,3381625,0
1978-02-28,0.8908,0.8908,0.8824,0.8824,3316597,0
1978-03-01,0.8824,0.8908,0.8824,0.8824,3816838,0
1978-03-02,0.8824,0.8908,0.8824,0.8824,2226069,0
1978-03-03,0.8824,0.8908,0.8824,0.8824,2711303,0
1978-03-06,0.8824,0.8824,0.8744,0.8824,1415681,0
1978-03-07,0.8824,0.8908,0.8824,0.8908,1870901,0
1978-03-08,0.8908,0.8988,0.8824,0.8988,4352093,0
1978-03-09,0.8988,0.9066,0.8908,0.8988,2946418,0
1978-03-10,0.8988,0.9148,0.8988,0.9148,2771333,0
1978-03-13,0.9148,0.9148,0.9148,0.9148,2711303,0
1978-03-14,0.9148,0.9231,0.8988,0.9148,3026459,0
1978-03-15,0.9148,0.9231,0.9148,0.9231,7283506,0
1978-03-16,0.9231,0.9231,0.9148,0.9231,8884275,0
1978-03-17,0.9231,0.9392,0.9231,0.9311,2501203,0
1978-03-20,0.9392,0.9473,0.9392,0.9392,4577204,0
1978-03-21,0.9392,0.9392,0.9231,0.9231,3186531,0
1978-03-22,0.9231,0.9231,0.9148,0.9231,2256087,0
1978-03-23,0.9231,0.9231,0.9148,0.9148,3326600,0
1978-03-27,0.9148,0.9148,0.8988,0.8988,1630783,0
1978-03-28,0.8988,0.9066,0.8824,0.8988,1430684,0
1978-03-29,0.8988,0.9066,0.8988,0.8988,3021455,0
1978-03-30,0.8988,0.9066,0.8908,0.8988,1440694,0
1978-03-31,0.8988,0.9066,0.8908,0.9066,3026459,0
1978-04-03,0.9066,0.9066,0.8988,0.8988,2901397,0
1978-04-04,0.8988,0.9066,0.8988,0.9066,2896395,0
1978-04-05,0.9066,0.9066,0.8988,0.9066,4317080,0
1978-04-06,0.9066,0.9066,0.8988,0.9066,3471668,0
1978-04-07,0.9066,0.9066,0.9066,0.9066,2516211,0
1978-04-10,0.9066,0.9231,0.9066,0.9148,2991440,0
1978-04-11,0.9148,0.9148,0.9066,0.9148,2286101,0
1978-04-12,0.9066,0.9066,0.8988,0.8988,5752766,0
1978-04-13,0.8988,0.8988,0.8824,0.8908,9539589,0
1978-04-14,0.8988,0.9392,0.8988,0.9392,10379996,0
1978-04-17,0.9716,0.9958,0.9716,0.9876,9544592,0
1978-04-18,0.9876,0.9958,0.9716,0.9796,6358059,0
1978-04-19,0.9796,0.9876,0.9716,0.9876,6202984,0
1978-04-20,0.9876,1.0038,0.9876,0.9876,10700149,0
1978-04-21,0.9876,0.9958,0.9796,0.9876,2966427,0
1978-04-24,0.9876,1.012,0.9796,1.012,4162003,0
1978-04-25,1.0202,1.0364,1.0202,1.0202,8238963,0
1978-04-26,1.0202,1.0282,1.0038,1.0038,5217512,0
1978-04-27,1.0038,1.0038,0.9876,0.9958,5517652,0
1978-04-28,0.9958,1.012,0.9796,0.9876,4056952,0
1978-05-01,1.0038,1.0364,1.0038,1.0282,3961903,0
1978-05-02,1.0282,1.0282,1.0202,1.0202,3441653,0
1978-05-03,1.012,1.012,0.9958,0.9958,4907359,0
1978-05-04,0.9958,1.0038,0.9716,0.9958,4417127,0
1978-05-05,0.9958,0.9958,0.9796,0.9876,5592690,0
1978-05-08,0.9876,0.9876,0.9796,0.9796,2341127,0
1978-05-09,0.9796,0.9796,0.9716,0.9716,3001442,0
1978-05-10,0.9716,0.9716,0.9635,0.9716,2531219,0
1978-05-11,0.9716,0.9716,0.9553,0.9716,8183937,0
1978-05-12,0.9796,1.0038,0.9796,0.9958,10495050,0
1978-05-15,0.9958,1.012,0.9876,1.012,5777781,0
1978-05-16,1.012,1.0364,1.0038,1.0364,8649162,0
1978-05-17,1.0364,1.069,1.0202,1.0444,9394518,0
1978-05-18,1.0444,1.0527,1.0364,1.0364,5882827,0
1978-05-19,1.0364,1.0527,1.0282,1.0444,3901877,0
1978-05-22,1.0444,1.0768,1.0364,1.0768,2246078,0
1978-05-23,1.0768,1.0768,1.0605,1.069,8048872,0
1978-05-24,1.0605,1.0605,1.0364,1.0527,4447141,0
1978-05-25,1.0527,1.0527,1.0364,1.0444,2871384,0
1978-05-26,1.0444,1.0444,1.0282,1.0444,1855893,0
1978-05-30,1.0444,1.0527,1.0364,1.0527,2020970,0
1978-05-31,1.069,1.0768,1.069,1.069,6072920,0
1978-06-01,1.069,1.0848,1.069,1.0768,4632231,0
1978-06-02,1.0768,1.1012,1.069,1.0932,3656763,0
1978-06-05,1.1089,1.1335,1.1089,1.1335,11655609,0
1978-06-06,1.1495,1.1659,1.1495,1.1495,7513617,0
1978-06-07,1.1495,1.1495,1.1416,1.1495,3036464,0
1978-06-08,1.1495,1.1578,1.1416,1.1416,7548631,0
1978-06-09,1.1335,1.1335,1.1253,1.1335,5007412,0
1978-06-12,1.1335,1.1335,1.1253,1.1253,2526217,0
1978-06-13,1.1174,1.1174,1.1012,1.1174,4522175,0
1978-06-14,1.1174,1.1253,1.0932,1.1012,3211546,0
1978-06-15,1.1012,1.1012,1.0848,1.0932,2726311,0
1978-06-16,1.0932,1.0932,1.069,1.069,4182014,0
1978-06-19,1.069,1.0768,1.069,1.0768,2446175,0
1978-06-20,1.0768,1.0768,1.0605,1.0605,1360655,0
1978-06-21,1.0605,1.069,1.0527,1.0605,1985954,0
1978-06-22,1.0605,1.0768,1.0605,1.0768,3001442,0
1978-06-23,1.0768,1.0848,1.069,1.0768,2045986,0
1978-06-26,1.069,1.069,1.0444,1.0527,3741799,0
1978-06-27,1.0527,1.0605,1.0444,1.0605,1770853,0
1978-06-28,1.0605,1.069,1.0527,1.0605,2296106,0
1978-06-29,1.0605,1.069,1.0444,1.0444,1350651,0
1978-06-30,1.0444,1.0527,1.0444,1.0444,3166522,0
1978-07-03,1.0364,1.0364,1.0364,1.0364,3276575,0
1978-07-05,1.0364,1.0364,1.0282,1.0282,2976433,0
1978-07-06,1.0282,1.0364,1.0282,1.0364,1910918,0
1978-07-07,1.0364,1.0527,1.0364,1.0444,3451661,0
1978-07-10,1.0444,1.0605,1.0444,1.0605,1885907,0
1978-07-11,1.0605,1.069,1.0527,1.0605,1940933,0
1978-07-12,1.0605,1.0605,1.0444,1.0527,870419,0
1978-07-13,1.0527,1.0527,1.0444,1.0527,1730834,0
1978-07-14,1.0527,1.0768,1.0527,1.0768,1690811,0
1978-07-17,1.0848,1.0932,1.0848,1.0848,3796829,0
1978-07-18,1.0848,1.0848,1.069,1.069,865413,0
1978-07-19,1.069,1.0932,1.0605,1.0932,2266089,0
1978-07-20,1.0932,1.1012,1.0932,1.0932,3606733,0
1978-07-21,1.0932,1.0932,1.0932,1.0932,3176527,0
1978-07-24,1.0932,1.0932,1.0768,1.0932,1880903,0
1978-07-25,1.0932,1.0932,1.0932,1.0932,1975951,0
1978-07-26,1.0932,1.1012,1.069,1.069,4086965,0
1978-07-27,1.069,1.069,1.0605,1.069,3541701,0
1978-07-28,1.069,1.0848,1.069,1.0768,2781339,0
1978-07-31,1.0768,1.0932,1.069,1.0932,5452622,0
1978-08-01,1.0932,1.1012,1.0848,1.0932,5742763,0
1978-08-02,1.0932,1.1578,1.0932,1.1578,8924294,0
1978-08-03,1.1821,1.1982,1.1821,1.1821,11195388,0
1978-08-04,1.1821,1.1982,1.1739,1.1901,6102935,0
1978-08-07,1.1901,1.1982,1.1739,1.1821,3316597,0
1978-08-08,1.1821,1.1982,1.1739,1.1901,5062437,0
1978-08-09,1.1901,1.1982,1.1821,1.1821,5407603,0
1978-08-10,1.1821,1.1821,1.1495,1.1578,2020970,0
1978-08-11,1.1578,1.1578,1.1495,1.1578,1795864,0
1978-08-14,1.1578,1.1739,1.1578,1.1578,2146035,0
1978-08-15,1.1578,1.1578,1.1416,1.1578,1525736,0
1978-08-16,1.1578,1.1821,1.1578,1.1821,1930929,0
1978-08-17,1.1821,1.1901,1.1659,1.1659,4557195,0
1978-08-18,1.1659,1.1659,1.1495,1.1495,1800867,0
1978-08-21,1.1253,1.1253,1.1012,1.1089,3366616,0
1978-08-22,1.1089,1.1253,1.1089,1.1174,3631744,0
1978-08-23,1.1174,1.1335,1.1174,1.1174,2611256,0
1978-08-24,1.1174,1.1174,1.1012,1.1012,2766331,0
1978-08-25,1.1012,1.1089,1.0932,1.0932,2321119,0
1978-08-28,1.0932,1.1012,1.0932,1.0932,3496683,0
1978-08-29,1.0932,1.1012,1.0932,1.0932,2356130,0
1978-08-30,1.0932,1.1089,1.0848,1.1012,3571714,0
1978-08-31,1.1012,1.1089,1.0848,1.1089,4922364,0
1978-09-01,1.1089,1.1174,1.0932,1.0932,2481193,0
1978-09-05,1.0932,1.0932,1.0768,1.0932,2091005,0
1978-09-06,1.0932,1.1012,1.0768,1.0768,2976433,0
1978-09-07,1.0768,1.1901,1.0768,1.0848,3951901,0
1978-09-08,1.0932,1.1089,1.0932,1.1089,5007412,0
1978-09-11,1.1089,1.1253,1.1012,1.1089,2771333,0
1978-09-12,1.1012,1.1012,1.0932,1.0932,1135546,0
1978-09-13,1.0932,1.0932,1.069,1.0768,3211546,0
1978-09-14,1.0768,1.0768,1.0605,1.0605,2966427,0
1978-09-15,1.0527,1.0527,1.0282,1.0282,5477635,0
1978-09-18,1.0282,1.0444,1.0202,1.0364,2941413,0
1978-09-19,1.0364,1.0444,1.0202,1.0282,2366140,0
1978-09-20,1.0202,1.0202,1.012,1.012,9699668,0
1978-09-21,1.012,1.0202,1.0038,1.0202,1375664,0
1978-09-22,1.0202,1.0282,1.0202,1.0282,1765852,0
1978-09-25,1.0282,1.0282,1.0202,1.0282,2015971,0
1978-09-26,1.0282,1.0282,1.0202,1.0202,1650790,0
1978-09-27,1.0202,1.0202,0.9958,0.9958,3376623,0
1978-09-28,0.9958,1.0038,0.9876,1.0038,2561234,0
1978-09-29,1.012,1.0202,1.012,1.012,3496683,0
1978-10-02,1.012,1.012,1.0038,1.0038,2401156,0
1978-10-03,1.0038,1.0038,0.9876,0.9876,4847333,0
1978-10-04,0.9876,0.9958,0.9876,0.9958,8704189,0
1978-10-05,0.9958,1.012,0.9958,1.0038,5202506,0
1978-10-06,1.0038,1.012,1.0038,1.012,5537663,0
1978-10-09,1.012,1.0202,1.0038,1.0202,1660798,0
1978-10-10,1.0202,1.0364,1.0202,1.0202,3306592,0
1978-10-11,1.0202,1.0364,1.0202,1.0364,8834252,0
1978-10-12,1.0364,1.0364,1.0038,1.012,6758253,0
1978-10-13,1.012,1.012,1.0038,1.012,3951901,0
1978-10-16,1.012,1.012,0.9958,0.9958,1415681,0
1978-10-17,0.9958,1.0038,0.9876,0.9958,4952380,0
1978-10-18,0.9958,0.9958,0.9796,0.9876,5337566,0
1978-10-19,0.9876,0.9876,0.9796,0.9796,2075998,0
1978-10-20,0.9796,0.9876,0.9716,0.9876,6893319,0
1978-10-23,0.9876,0.9958,0.9716,0.9876,5882827,0
1978-10-24,0.9876,0.9876,0.9716,0.9716,3241560,0
1978-10-25,0.9716,0.9716,0.9635,0.9635,3676770,0
1978-10-26,0.9635,0.9635,0.9553,0.9553,2301108,0
1978-10-27,0.9553,0.9716,0.9553,0.9635,2681290,0
1978-10-30,0.9635,0.9635,0.9231,0.9635,6102935,0
1978-10-31,0.9635,0.9716,0.9392,0.9392,5002408,0
1978-11-01,0.9553,0.9796,0.9553,0.9796,7343534,0
1978-11-02,0.9796,0.9796,0.9553,0.9553,4962390,0
1978-11-03,0.9553,0.9716,0.9553,0.9716,3121502,0
1978-11-06,0.9716,0.9716,0.9635,0.9635,3011449,0
1978-11-07,0.9635,0.9635,0.9553,0.9553,3856854,0
1978-11-08,0.9553,0.9716,0.9553,0.9716,2311109,0
1978-11-09,0.9716,0.9796,0.9635,0.9716,3376623,0
1978-11-10,0.9716,0.9796,0.9635,0.9716,1455698,0
1978-11-13,0.9635,0.9635,0.9392,0.9392,3146512,0
1978-11-14,0.9392,0.9392,0.9311,0.9311,2586243,0
1978-11-15,0.9311,0.9473,0.9231,0.9311,3601731,0
1978-11-16,0.9311,0.9311,0.9231,0.9311,2541219,0
1978-11-17,0.9311,0.9392,0.9311,0.9311,1540744,0
1978-11-20,0.9311,0.9392,0.9311,0.9311,1735837,0
1978-11-21,0.9311,0.9392,0.9311,0.9311,5167485,0
1978-11-22,0.9311,0.9311,0.9311,0.9311,6047912,0
1978-11-24,0.9311,0.9311,0.9231,0.9231,975471,0
1978-11-27,0.9231,0.9231,0.9148,0.9231,2060991,0
1978-11-28,0.9231,0.9231,0.9148,0.9148,1640791,0
1978-11-29,0.9148,0.9148,0.8908,0.8988,2421166,0
1978-11-30,0.9066,0.9311,0.9066,0.9311,1715826,0
1978-12-01,0.9392,0.9635,0.9392,0.9553,1990956,0
1978-12-04,0.9553,0.9796,0.9553,0.9635,995477,0
1978-12-05,0.9635,0.9958,0.9635,0.9958,825398,0
1978-12-06,0.9958,1.0038,0.9876,0.9958,4507169,0
1978-12-07,0.9958,1.0038,0.9876,0.9958,3066476,0
1978-12-08,0.9958,0.9958,0.9796,0.9796,1310633,0
1978-12-11,0.9796,0.9876,0.9796,0.9876,1940933,0
1978-12-12,0.9876,0.9876,0.9716,0.9716,1540744,0
1978-12-13,0.9716,0.9716,0.9635,0.9635,1740837,0
1978-12-14,0.9635,0.9716,0.9635,0.9716,1730834,0
1978-12-15,0.9716,0.9716,0.9635,0.9716,3431650,0
1978-12-18,0.9392,0.9392,0.9231,0.9231,4257047,0
1978-12-19,0.9231,0.9311,0.9148,0.9231,2681290,0
1978-12-20,0.9231,0.9392,0.9148,0.9392,2055988,0
1978-12-21,0.9392,0.9473,0.9231,0.9311,1200577,0
1978-12-22,0.9311,0.9392,0.9311,0.9392,2531219,0
1978-12-26,0.9392,0.9392,0.9392,0.9392,1110536,0
1978-12-27,0.9392,0.9392,0.9311,0.9311,2161041,0
1978-12-28,0.9231,0.9231,0.9148,0.9148,3721792,0
1978-12-29,0.9148,0.9231,0.9066,0.9148,1355655,0
1979-01-02,0.9148,0.9148,0.9148,0.9148,1640791,0
1979-01-03,0.9148,0.9231,0.9148,0.9148,3301589,0
1979-01-04,0.9231,0.9392,0.9231,0.9311,2881384,0
1979-01-05,0.9392,0.9635,0.9392,0.9553,2786342,0
1979-01-08,0.9553,0.9553,0.9473,0.9553,1630783,0
1979-01-09,0.9553,0.9635,0.9553,0.9635,2065995,0
1979-01-10,0.9635,0.9635,0.9473,0.9473,2636271,0
1979-01-11,0.9311,0.9311,0.9148,0.9311,4247043,0
1979-01-12,0.9311,0.9392,0.8988,0.9066,6878309,0
1979-01-15,0.9066,0.9066,0.8908,0.8908,5767774,0
1979-01-16,0.8908,0.8908,0.8582,0.8908,9564601,0
1979-01-17,0.8824,0.8824,0.8582,0.8824,6097934,0
1979-01-18,0.8824,0.8908,0.8824,0.8908,4507169,0
1979-01-19,0.8908,0.8908,0.8824,0.8824,3001442,0
1979-01-22,0.8824,0.8908,0.8824,0.8908,3431650,0
1979-01-23,0.8908,0.8988,0.8908,0.8988,3146512,0
1979-01-24,0.8988,0.8988,0.8824,0.8824,3791826,0
1979-01-25,0.8824,0.8988,0.8824,0.8988,7923813,0
1979-01-26,0.9066,0.9148,0.9066,0.9066,3876861,0
1979-01-29,0.9066,0.9148,0.9066,0.9148,4197017,0
1979-01-30,0.9148,0.9148,0.9148,0.9148,3311592,0
1979-01-31,0.9148,0.9148,0.8824,0.8824,9559596,0
1979-02-01,0.8824,0.8824,0.8824,0.8824,4167003,0
1979-02-02,0.8824,0.8824,0.8744,0.8744,4712270,0
1979-02-05,0.8663,0.8663,0.8502,0.8582,3241560,0
1979-02-06,0.8502,0.8502,0.842,0.8502,8339012,0
1979-02-07,0.842,0.842,0.826,0.826,6583168,0
1979-02-08,0.826,0.826,0.8177,0.8177,6072920,0
1979-02-09,0.8177,0.8338,0.8177,0.826,4482154,0
1979-02-12,0.826,0.826,0.8177,0.826,3121502,0
1979-02-13,0.826,0.8338,0.826,0.826,5262531,0
1979-02-14,0.826,0.842,0.826,0.8338,3571714,0
1979-02-15,0.8338,0.842,0.8338,0.842,3916883,0
1979-02-16,0.842,0.8582,0.842,0.8582,4827321,0
1979-02-20,0.8582,0.8582,0.8502,0.8582,1350651,0
1979-02-21,0.8582,0.8663,0.8582,0.8582,3236557,0
1979-02-22,0.8582,0.8582,0.8502,0.8502,3976913,0
1979-02-23,0.8502,0.8502,0.826,0.8338,5292545,0
1979-02-26,0.8338,0.8338,0.826,0.8338,3696780,0
1979-02-27,0.826,0.826,0.8095,0.8095,5492643,0
1979-02-28,0.8095,0.8095,0.7936,0.7936,6017898,0
1979-03-01,0.7936,0.8014,0.7936,0.8014,2651278,0
1979-03-02,0.8014,0.8095,0.8014,0.8014,2661280,0
1979-03-05,0.8014,0.8095,0.8014,0.8095,2836366,0
1979-03-06,0.8095,0.8095,0.8014,0.8014,2456180,0
1979-03-07,0.8014,0.8014,0.7936,0.7936,7253488,0
1979-03-08,0.7936,0.7936,0.7771,0.7936,8849261,0
1979-03-09,0.8014,0.8095,0.8014,0.8014,6092931,0
1979-03-12,0.8014,0.8177,0.7936,0.8177,3981918,0
1979-03-13,0.8177,0.826,0.8177,0.8177,3266574,0
1979-03-14,0.8177,0.8338,0.8177,0.8338,1970948,0
1979-03-15,0.8338,0.8338,0.826,0.826,2516211,0
1979-03-16,0.826,0.826,0.8177,0.8177,6738242,0
1979-03-19,0.8177,0.826,0.8177,0.8177,3316597,0
1979-03-20,0.8177,0.826,0.8177,0.826,3776816,0
1979-03-21,0.826,0.8663,0.826,0.8663,4517175,0
1979-03-22,0.8744,0.8908,0.8744,0.8744,9439543,0
1979-03-23,0.8744,0.8744,0.8663,0.8663,4647237,0
1979-03-26,0.8663,0.8663,0.8582,0.8582,1065511,0
1979-03-27,0.8582,0.8744,0.8582,0.8663,2586243,0
1979-03-28,0.8663,0.8744,0.8338,0.8338,2891391,0
1979-03-29,0.8338,0.842,0.8338,0.8338,6733242,0
1979-03-30,0.8338,0.842,0.8338,0.8338,1215584,0
1979-04-02,0.8338,0.8338,0.8177,0.826,4837329,0
1979-04-03,0.826,0.8502,0.826,0.8502,4332083,0
1979-04-04,0.8502,0.8663,0.8502,0.8502,7163446,0
1979-04-05,0.8502,0.8502,0.842,0.8502,4006927,0
1979-04-06,0.8502,0.8502,0.842,0.842,1835885,0
1979-04-09,0.842,0.842,0.8338,0.8338,3786825,0
1979-04-10,0.8338,0.8582,0.8338,0.8502,3781821,0
1979-04-11,0.8502,0.8502,0.8338,0.842,3546707,0
1979-04-12,0.8338,0.8338,0.8177,0.8177,7768736,0
1979-04-16,0.8177,0.8177,0.8014,0.8095,3811835,0
1979-04-17,0.8095,0.8177,0.8014,0.8177,3471668,0
1979-04-18,0.8177,0.8338,0.8177,0.826,3361618,0
1979-04-19,0.8338,0.842,0.8338,0.8338,6713232,0
1979-04-20,0.8338,0.842,0.826,0.842,14506980,0
1979-04-23,0.842,0.8502,0.8338,0.8502,3821841,0
1979-04-24,0.8502,0.8663,0.842,0.8582,10014816,0
1979-04-25,0.8582,0.8824,0.8582,0.8744,2586243,0
1979-04-26,0.8744,0.8744,0.8663,0.8744,4962390,0
1979-04-27,0.8744,0.8744,0.8582,0.8744,4657240,0
1979-04-30,0.8744,0.8908,0.8744,0.8824,3681773,0
1979-05-01,0.8824,0.8908,0.8824,0.8824,3416645,0
1979-05-02,0.8824,0.8908,0.8824,0.8824,1480712,0
1979-05-03,0.8824,0.8908,0.8824,0.8824,4717270,0
1979-05-04,0.8824,0.8824,0.8663,0.8663,2035982,0
1979-05-07,0.8663,0.8663,0.8502,0.8502,2966427,0
1979-05-08,0.8502,0.8502,0.842,0.8502,4357095,0
1979-05-09,0.8502,0.8502,0.842,0.842,3346611,0
1979-05-10,0.842,0.842,0.826,0.8338,1710820,0
1979-05-11,0.8338,0.842,0.826,0.842,3456663,0
1979-05-14,0.842,0.8502,0.8338,0.842,1630783,0
1979-05-15,0.842,0.8502,0.8338,0.8338,685329,0
1979-05-16,0.8338,0.8338,0.8338,0.8338,1230593,0
1979-05-17,0.842,0.8663,0.842,0.8663,1715826,0
1979-05-18,0.8663,0.8663,0.8663,0.8663,1530737,0
1979-05-21,0.8663,0.8663,0.8582,0.8663,2101013,0
1979-05-22,0.8663,0.8744,0.8582,0.8744,5207504,0
1979-05-23,0.8824,0.8908,0.8824,0.8824,2946418,0
1979-05-24,0.8824,0.8824,0.8744,0.8824,3196537,0
1979-05-25,0.8824,0.8908,0.8824,0.8908,2941413,0
1979-05-29,0.8908,0.9066,0.8908,0.9066,6087926,0
1979-05-30,0.8988,0.8988,0.8824,0.8824,5802794,0
1979-05-31,0.8824,0.8988,0.8824,0.8908,3101493,0
1979-06-01,0.8908,0.9066,0.8908,0.8908,1305626,0
1979-06-04,0.8908,0.8988,0.8908,0.8988,2786342,0
1979-06-05,0.8988,0.9148,0.8988,0.9148,3146512,0
1979-06-06,0.9148,0.9231,0.9148,0.9148,3696780,0
1979-06-07,0.9148,0.9231,0.9148,0.9148,5027418,0
1979-06-08,0.9148,0.9148,0.8988,0.8988,3371619,0
1979-06-11,0.8988,0.9066,0.8988,0.9066,735353,0
1979-06-12,0.9148,0.9392,0.9148,0.9392,6398078,0
1979-06-13,0.9392,0.9392,0.9231,0.9231,3096487,0
1979-06-14,0.9231,0.9392,0.9231,0.9311,4091966,0
1979-06-15,0.9311,0.9473,0.9148,0.9392,2356130,0
1979-06-18,0.9392,0.9473,0.9392,0.9392,2471192,0
1979-06-19,0.9392,0.9392,0.9311,0.9392,4892353,0
1979-06-20,0.9392,0.9392,0.9311,0.9392,2010967,0
1979-06-21,0.9392,0.9716,0.9392,0.9553,3411642,0
1979-06-22,0.9553,0.9553,0.9473,0.9553,1545747,0
1979-06-25,0.9473,0.9473,0.9311,0.9311,2201059,0
1979-06-26,0.9311,0.9311,0.9148,0.9148,1400672,0
1979-06-27,0.9148,0.9231,0.8988,0.9066,4787305,0
1979-06-28,0.9066,0.9148,0.8988,0.9066,4627225,0
1979-06-29,0.9066,0.9148,0.9066,0.9066,1940933,0
1979-07-02,0.9066,0.9066,0.9066,0.9066,1300624,0
1979-07-03,0.9066,0.9148,0.9066,0.9148,5042429,0
1979-07-05,0.9148,0.9392,0.9148,0.9311,2050986,0
1979-07-06,0.9311,0.9473,0.9311,0.9473,3226552,0
1979-07-09,0.9473,0.9553,0.9473,0.9553,2526217,0
1979-07-10,0.9553,0.9716,0.9553,0.9553,2401156,0
1979-07-11,0.9473,0.9473,0.9473,0.9473,2591247,0
1979-07-12,0.9473,0.9473,0.9311,0.9311,1910918,0
1979-07-13,0.9311,0.9311,0.9231,0.9231,850410,0
1979-07-16,0.9231,0.9311,0.9148,0.9231,1070517,0
1979-07-17,0.9148,0.9148,0.8908,0.8988,4637233,0
1979-07-18,0.8988,0.8988,0.8908,0.8988,3626745,0
1979-07-19,0.8988,0.8988,0.8824,0.8908,2846367,0
1979-07-20,0.8908,0.8988,0.8824,0.8988,1550748,0
1979-07-23,0.8988,0.8988,0.8908,0.8988,1360655,0
1979-07-24,0.8988,0.9066,0.8908,0.9066,1010487,0
1979-07-25,0.9066,0.9148,0.9066,0.9148,6488120,0
1979-07-26,0.9148,0.9231,0.9148,0.9148,1220587,0
1979-07-27,0.9148,0.9311,0.9148,0.9311,1455698,0
1979-07-30,0.9311,0.9392,0.9311,0.9392,2206063,0
1979-07-31,0.9392,0.9553,0.9392,0.9553,3131507,0
1979-08-01,0.9553,0.9716,0.9473,0.9635,4317080,0
1979-08-02,0.9716,0.9796,0.9716,0.9716,4442138,0
1979-08-03,0.9716,0.9796,0.9716,0.9716,3896875,0
1979-08-06,0.9716,0.9796,0.9716,0.9796,1565756,0
1979-08-07,0.9796,0.9958,0.9796,0.9876,3426649,0
1979-08-08,0.9876,1.0038,0.9876,0.9958,5212507,0
1979-08-09,0.9876,0.9876,0.9796,0.9796,3221550,0
1979-08-10,0.9796,1.0038,0.9796,1.0038,1600772,0
1979-08-13,1.012,1.0202,1.012,1.012,1390666,0
1979-08-14,1.012,1.012,0.9958,1.0038,1925924,0
1979-08-15,1.0038,1.012,0.9958,1.012,2156033,0
1979-08-16,1.0202,1.0282,1.0202,1.0202,3356616,0
1979-08-17,1.0202,1.0202,1.012,1.0202,4106972,0
1979-08-20,1.012,1.012,1.0038,1.0038,2686291,0
1979-08-21,1.0038,1.0038,0.9635,0.9796,4081966,0
1979-08-22,0.9796,0.9958,0.9716,0.9958,4287062,0
1979-08-23,0.9958,0.9958,0.9876,0.9876,1865899,0
1979-08-24,0.9876,0.9876,0.9796,0.9876,1475709,0
1979-08-27,0.9876,0.9958,0.9796,0.9958,3851855,0
1979-08-28,0.9958,0.9958,0.9876,0.9958,1830880,0
1979-08-29,0.9958,1.012,0.9958,1.012,1340644,0
1979-08-30,1.012,1.0202,1.012,1.0202,4156999,0
1979-08-31,1.0202,1.0282,1.0202,1.0282,3576723,0
1979-09-04,1.0282,1.0282,1.0038,1.0038,2356130,0
1979-09-05,1.0038,1.0038,0.9958,1.0038,2656277,0
1979-09-06,1.0038,1.0038,0.9958,0.9958,5517652,0
1979-09-07,0.9876,0.9876,0.9796,0.9876,2356130,0
1979-09-10,0.9876,0.9958,0.9876,0.9876,850410,0
1979-09-11,0.9876,0.9876,0.9796,0.9796,2321119,0
1979-09-12,0.9796,0.9796,0.9716,0.9716,4282059,0
1979-09-13,0.9716,0.9958,0.9716,0.9876,1785860,0
1979-09-14,0.9876,1.012,0.9876,1.012,1490716,0
1979-09-17,1.012,1.0202,0.9958,0.9958,780376,0
1979-09-18,0.9958,0.9958,0.9796,0.9796,2551228,0
1979-09-19,0.9796,0.9876,0.9796,0.9876,1280617,0
1979-09-20,0.9876,0.9958,0.9716,0.9958,3471668,0
1979-09-21,0.9958,1.0038,0.9876,0.9958,3476672,0
1979-09-24,0.9958,1.012,0.9876,0.9876,2206063,0
1979-09-25,0.9876,1.0038,0.9876,0.9958,2581243,0
1979-09-26,0.9958,1.0038,0.9958,0.9958,1510727,0
1979-09-27,0.9958,0.9958,0.9876,0.9958,1725827,0
1979-09-28,0.9958,0.9958,0.9796,0.9796,1695814,0
1979-10-01,0.9716,0.9716,0.9553,0.9635,1505727,0
1979-10-02,0.9635,0.9796,0.9635,0.9796,1610777,0
1979-10-03,0.9796,0.9876,0.9796,0.9796,2631266,0
1979-10-04,0.9796,0.9876,0.9796,0.9796,825398,0
1979-10-05,0.9796,0.9958,0.9716,0.9796,4882349,0
1979-10-08,0.9796,0.9876,0.9716,0.9716,1160557,0
1979-10-09,0.9716,0.9716,0.9473,0.9473,5682732,0
1979-10-10,0.9473,0.9553,0.9311,0.9553,6418089,0
1979-10-11,0.9553,0.9553,0.9392,0.9392,4452144,0
1979-10-12,0.9392,0.9473,0.9311,0.9311,1920922,0
1979-10-15,0.9311,0.9311,0.9148,0.9231,2811355,0
1979-10-16,0.9231,0.9231,0.8988,0.9066,1300624,0
1979-10-17,0.9066,0.9066,0.8824,0.8824,4902358,0
1979-10-18,0.8908,0.9066,0.8908,0.8988,3726792,0
1979-10-19,0.8988,0.8988,0.8744,0.8744,5212507,0
1979-10-22,0.8744,0.8824,0.8582,0.8824,6368063,0
1979-10-23,0.8824,0.8908,0.8824,0.8824,2246078,0
1979-10-24,0.8824,0.8908,0.8744,0.8824,4096971,0
1979-10-25,0.8824,0.8824,0.8502,0.8502,3746801,0
1979-10-26,0.8502,0.8744,0.8502,0.8663,3281579,0
1979-10-29,0.8663,0.8824,0.8663,0.8744,4777301,0
1979-10-30,0.8744,0.8744,0.8663,0.8744,2266089,0
1979-10-31,0.8744,0.8824,0.8663,0.8663,3376623,0
1979-11-01,0.8663,0.8663,0.8502,0.8502,9764697,0
1979-11-02,0.8502,0.8582,0.842,0.842,2271093,0
1979-11-05,0.8338,0.8338,0.8177,0.8177,2306109,0
1979-11-06,0.8177,0.8177,0.7936,0.8095,18258786,0
1979-11-07,0.8095,0.8095,0.7936,0.8014,3176527,0
1979-11-08,0.8014,0.8177,0.8014,0.8095,7083408,0
1979-11-09,0.8095,0.8177,0.8095,0.8177,2166040,0
1979-11-12,0.8177,0.826,0.8095,0.826,4227035,0
1979-11-13,0.826,0.842,0.8177,0.8177,4086965,0
1979-11-14,0.8177,0.8582,0.7936,0.8502,6883312,0
1979-11-15,0.8502,0.8502,0.842,0.842,4617225,0
1979-11-16,0.8338,0.8338,0.8177,0.8177,5257528,0
1979-11-19,0.8177,0.826,0.8014,0.8014,3501684,0
1979-11-20,0.8014,0.8177,0.8014,0.8177,3316597,0
1979-11-21,0.8095,0.8095,0.8014,0.8095,1495719,0
1979-11-23,0.8095,0.8177,0.8014,0.8177,1295622,0
1979-11-26,0.8177,0.842,0.8177,0.8177,4402116,0
1979-11-27,0.826,0.8338,0.826,0.826,3266574,0
1979-11-28,0.826,0.8502,0.826,0.842,2311109,0
1979-11-29,0.842,0.8582,0.842,0.8502,5027418,0
1979-11-30,0.8502,0.8502,0.8502,0.8502,1180570,0
1979-12-03,0.8502,0.8502,0.8338,0.842,2060991,0
1979-12-04,0.842,0.8502,0.8338,0.842,2296106,0
1979-12-05,0.8502,0.8663,0.8502,0.8582,6358059,0
1979-12-06,0.8582,0.8663,0.8582,0.8663,3556713,0
1979-12-07,0.8663,0.8824,0.8663,0.8744,4687253,0
1979-12-10,0.8744,0.8824,0.8744,0.8824,2296106,0
1979-12-11,0.8824,0.8824,0.8663,0.8663,3121502,0
1979-12-12,0.8663,0.8744,0.8663,0.8744,1525736,0
1979-12-13,0.8744,0.8744,0.8582,0.8663,1745840,0
1979-12-14,0.8663,0.8908,0.8663,0.8908,4982397,0
1979-12-17,0.8824,0.8824,0.8744,0.8744,2631266,0
1979-12-18,0.8744,0.8744,0.8502,0.8502,2161041,0
1979-12-19,0.8502,0.8502,0.842,0.8502,3551707,0
1979-12-20,0.8502,0.8663,0.8502,0.8663,3361618,0
1979-12-21,0.8663,0.8744,0.8582,0.8663,2566238,0
1979-12-24,0.8582,0.8582,0.8502,0.8582,1845888,0
1979-12-26,0.8582,0.8663,0.8582,0.8582,705337,0
1979-12-27,0.8582,0.8744,0.8582,0.8663,2751322,0
1979-12-28,0.8663,0.8663,0.8582,0.8582,2376144,0
1979-12-31,0.8582,0.8663,0.8582,0.8582,785376,0
1980-01-02,0.8582,0.8582,0.8502,0.8502,2661280,0
1980-01-03,0.8502,0.8502,0.8338,0.8502,3261570,0
1980-01-04,0.8502,0.8582,0.8502,0.8582,1320635,0
1980-01-07,0.8582,0.8582,0.8502,0.8502,1090524,0
1980-01-08,0.8502,0.8663,0.8502,0.8663,5932854,0
1980-01-09,0.8824,0.8908,0.8824,0.8824,12130837,0
1980-01-10,0.8824,0.9066,0.8824,0.9066,9929775,0
1980-01-11,0.9066,0.9066,0.8908,0.8908,8754211,0
1980-01-14,0.8908,0.8988,0.8908,0.8908,3596732,0
1980-01-15,0.8908,0.8908,0.8744,0.8824,2241081,0
1980-01-16,0.8824,0.8908,0.8824,0.8824,3351614,0
1980-01-17,0.8824,0.8908,0.8582,0.8582,4252047,0
1980-01-18,0.8502,0.8502,0.8338,0.8502,4907359,0
1980-01-21,0.8502,0.8582,0.8502,0.8502,3696780,0
1980-01-22,0.8502,0.8663,0.8338,0.842,5782780,0
1980-01-23,0.842,0.8502,0.842,0.8502,4492159,0
1980-01-24,0.8502,0.8988,0.8502,0.8824,5682732,0
1980-01-25,0.8824,0.8908,0.8824,0.8824,1830880,0
1980-01-28,0.8824,0.9066,0.8824,0.8988,2666283,0
1980-01-29,0.8988,0.8988,0.8824,0.8824,1330643,0
1980-01-30,0.8824,0.8908,0.8824,0.8824,930447,0
1980-01-31,0.8824,0.8908,0.8582,0.8582,4527181,0
1980-02-01,0.8582,0.8663,0.8582,0.8663,1700821,0
1980-02-04,0.8663,0.8663,0.8502,0.8502,2166040,0
1980-02-05,0.8502,0.8502,0.8502,0.8502,2035982,0
1980-02-06,0.8502,0.8502,0.842,0.8502,4547187,0
1980-02-07,0.8502,0.8502,0.842,0.8502,3661763,0
1980-02-08,0.842,0.842,0.8338,0.842,6283022,0
1980-02-11,0.842,0.8502,0.842,0.842,7178454,0
1980-02-12,0.8338,0.8338,0.8095,0.826,9299473,0
1980-02-13,0.8338,0.8502,0.8338,0.842,17673507,0
1980-02-14,0.842,0.8582,0.842,0.8582,7823760,0
1980-02-15,0.8582,0.8663,0.8502,0.8582,4837329,0
1980-02-19,0.8582,0.8582,0.842,0.842,4322079,0
1980-02-20,0.842,0.8502,0.842,0.8502,5792789,0
1980-02-21,0.8502,0.8502,0.826,0.826,4672247,0
1980-02-22,0.826,0.826,0.8177,0.8177,3956901,0
1980-02-25,0.8177,0.8177,0.8014,0.8014,8018856,0
1980-02-26,0.8014,0.8014,0.7852,0.7852,7898800,0
1980-02-27,0.7852,0.7852,0.7691,0.7771,5272537,0
1980-02-28,0.7771,0.7852,0.7771,0.7852,4086965,0
1980-02-29,0.7936,0.8095,0.7936,0.7936,2276096,0
1980-03-03,0.8014,0.8095,0.8014,0.8014,3396634,0
1980-03-04,0.8014,0.8095,0.7936,0.8095,2686291,0
1980-03-05,0.8095,0.8095,0.7852,0.7852,6913327,0
1980-03-06,0.7852,0.7936,0.7852,0.7852,4332083,0
1980-03-07,0.7852,0.7936,0.7611,0.7691,7498608,0
1980-03-10,0.7691,0.7691,0.753,0.7611,2986438,0
1980-03-11,0.7611,0.7771,0.7611,0.7691,7823760,0
1980-03-12,0.7691,0.7691,0.7448,0.7611,4682252,0
1980-03-13,0.7611,0.7611,0.7287,0.7368,4222031,0
1980-03-14,0.7368,0.753,0.7368,0.7448,4232037,0
1980-03-17,0.7448,0.7448,0.7287,0.7368,5927855,0
1980-03-18,0.7368,0.753,0.7287,0.7448,14662054,0
1980-03-19,0.7448,0.7611,0.7448,0.753,4497163,0
1980-03-20,0.753,0.7611,0.7368,0.7448,3126502,0
1980-03-21,0.7448,0.7448,0.7368,0.7368,2446175,0
1980-03-24,0.7368,0.7448,0.7206,0.7206,2556230,0
1980-03-25,0.7206,0.7368,0.7206,0.7287,2801346,0
1980-03-26,0.7368,0.753,0.7368,0.7368,4016933,0
1980-03-27,0.7368,0.753,0.7368,0.7448,1425685,0
1980-03-28,0.7852,0.8014,0.7852,0.7936,5397597,0
1980-03-31,0.7936,0.826,0.7852,0.826,2566238,0
1980-04-01,0.826,0.826,0.8177,0.8177,2296106,0
1980-04-02,0.8177,0.826,0.8014,0.826,2786342,0
1980-04-03,0.826,0.8338,0.8177,0.8338,1975951,0
1980-04-07,0.826,0.826,0.8177,0.8177,4732277,0
1980-04-08,0.8177,0.826,0.8095,0.8177,2040983,0
1980-04-09,0.8177,0.826,0.8177,0.826,2796347,0
1980-04-10,0.826,0.826,0.8177,0.8177,5087446,0
1980-04-11,0.8177,0.826,0.8095,0.8095,3411642,0
1980-04-14,0.8095,0.8095,0.8014,0.8014,1625781,0
1980-04-15,0.8014,0.8095,0.7936,0.8014,2846367,0
1980-04-16,0.8014,0.8095,0.8014,0.8014,3891872,0
1980-04-17,0.8014,0.8014,0.7936,0.8014,1575760,0
1980-04-18,0.8014,0.8095,0.8014,0.8014,1790860,0
1980-04-21,0.8014,0.8014,0.7936,0.8014,2946418,0
1980-04-22,0.8095,0.8338,0.8095,0.8338,6308032,0
1980-04-23,0.8502,0.8744,0.8502,0.8502,6453105,0
1980-04-24,0.8502,0.8582,0.8502,0.8502,5762772,0
1980-04-25,0.842,0.842,0.826,0.842,5797789,0
1980-04-28,0.8338,0.8338,0.8177,0.8177,295142,0
1980-04-29,0.8177,0.826,0.8177,0.826,2121018,0
1980-04-30,0.826,0.8502,0.826,0.8502,11085332,0
1980-05-01,0.8502,0.8502,0.8502,0.8502,4156999,0
1980-05-02,0.8502,0.8744,0.8502,0.8744,1925924,0
1980-05-05,0.8744,0.8908,0.8663,0.8908,4307072,0
1980-05-06,0.8908,0.8988,0.8824,0.8824,11500532,0
1980-05-07,0.8824,0.8988,0.8744,0.8908,5032420,0
1980-05-08,0.8908,0.8908,0.8663,0.8744,4757291,0
1980-05-09,0.8744,0.8744,0.8663,0.8744,905435,0
1980-05-12,0.8744,0.8824,0.8663,0.8824,2331123,0
1980-05-13,0.8824,0.9148,0.8824,0.9066,9599617,0
1980-05-14,0.9148,0.9311,0.9148,0.9231,7563639,0
1980-05-15,0.9231,0.9311,0.9231,0.9311,5067438,0
1980-05-16,0.9311,0.9311,0.9231,0.9311,4141996,0
1980-05-19,0.9311,0.9392,0.9231,0.9311,2956424,0
1980-05-20,0.9311,0.9473,0.9231,0.9392,4602215,0
1980-05-21,0.9392,0.9473,0.9311,0.9392,6743245,0
1980-05-22,0.9392,0.9473,0.9311,0.9392,4567195,0
1980-05-23,0.9392,0.9473,0.9392,0.9473,6928336,0
1980-05-27,0.9473,0.9473,0.9311,0.9392,6543149,0
1980-05-28,0.9392,0.9473,0.9392,0.9392,2496197,0
1980-05-29,0.9392,0.9473,0.9231,0.9311,10775184,0
1980-05-30,0.9311,0.9311,0.9148,0.9311,3006448,0
1980-06-02,0.9311,0.9311,0.9148,0.9311,6197980,0
1980-06-03,0.9231,0.9231,0.9148,0.9231,3336603,0
1980-06-04,0.9231,0.9392,0.9148,0.9392,3631744,0
1980-06-05,0.9392,0.9473,0.9311,0.9311,7123429,0
1980-06-06,0.9311,0.9392,0.9311,0.9392,3761811,0
1980-06-09,0.9473,0.9553,0.9473,0.9473,2656277,0
1980-06-10,0.9473,0.9553,0.9392,0.9553,2586243,0
1980-06-11,0.9553,0.9796,0.9553,0.9716,6553155,0
1980-06-12,0.9716,0.9958,0.9716,0.9796,2756327,0
1980-06-13,0.9796,0.9958,0.9796,0.9796,3976913,0
1980-06-16,0.9876,1.0038,0.9876,1.0038,5282543,0
1980-06-17,1.0038,1.0202,1.0038,1.0038,9799712,0
1980-06-18,1.0038,1.0038,0.9796,0.9876,13311408,0
1980-06-19,0.9876,0.9876,0.9553,0.9553,1750843,0
1980-06-20,0.9553,0.9716,0.9553,0.9716,1495719,0
1980-06-23,0.9796,0.9796,0.9716,0.9796,4066959,0
1980-06-24,0.9796,0.9876,0.9716,0.9796,1625781,0
1980-06-25,0.9796,0.9958,0.9796,0.9958,3376623,0
1980-06-26,0.9958,0.9958,0.9716,0.9716,4006927,0
1980-06-27,0.9716,0.9796,0.9635,0.9716,3851855,0
1980-06-30,0.9716,0.9716,0.9553,0.9553,1755847,0
1980-07-01,0.9553,0.9716,0.9553,0.9716,1445694,0
1980-07-02,0.9716,0.9716,0.9553,0.9553,8554113,0
1980-07-03,0.9553,0.9553,0.9473,0.9553,810393,0
1980-07-07,0.9553,0.9635,0.9473,0.9635,6718233,0
1980-07-08,0.9635,0.9716,0.9635,0.9716,4817317,0
1980-07-09,0.9716,0.9796,0.9635,0.9716,3126502,0
1980-07-10,0.9635,0.9635,0.9473,0.9473,2421166,0
1980-07-11,0.9473,0.9635,0.9473,0.9553,1545747,0
1980-07-14,0.9553,0.9796,0.9473,0.9716,2416160,0
1980-07-15,0.9876,0.9958,0.9876,0.9876,6343050,0
1980-07-16,0.9876,0.9958,0.9716,0.9796,7753731,0
1980-07-17,0.9716,0.9716,0.9635,0.9716,3751806,0
1980-07-18,0.9716,0.9716,0.9553,0.9635,9384516,0
1980-07-21,0.9635,0.9635,0.9311,0.9392,4682252,0
1980-07-22,0.9392,0.9473,0.9392,0.9473,2821360,0
1980-07-23,0.9473,0.9553,0.9392,0.9553,4242042,0
1980-07-24,0.9473,0.9473,0.9066,0.9148,7998848,0
1980-07-25,0.9148,0.9231,0.8824,0.8988,5532662,0
1980-07-28,0.8988,0.9066,0.8988,0.9066,6047912,0
1980-07-29,0.9066,0.9553,0.9066,0.9473,4357095,0
1980-07-30,0.9473,0.9553,0.9311,0.9473,5152480,0
1980-07-31,0.9473,0.9473,0.9231,0.9311,6097934,0
1980-08-01,0.9311,0.9311,0.9066,0.9066,4877346,0
1980-08-04,0.9066,0.9148,0.9066,0.9066,10590097,0
1980-08-05,0.9066,0.9231,0.8988,0.9066,5732761,0
1980-08-06,0.9066,0.9066,0.8908,0.9066,6803271,0
1980-08-07,0.9148,0.9473,0.9148,0.9473,10144878,0
1980-08-08,0.9553,0.9796,0.9553,0.9716,16327853,0
1980-08-11,0.9796,1.0202,0.9796,1.012,5977872,0
1980-08-12,1.012,1.0282,1.012,1.012,8929299,0
1980-08-13,1.0038,1.0038,0.9876,0.9958,12050797,0
1980-08-14,0.9958,1.0282,0.9876,1.0282,8303996,0
1980-08-15,1.0282,1.0364,0.9958,0.9958,4427128,0
1980-08-18,0.9958,1.0038,0.9716,0.9796,1980953,0
1980-08-19,0.9796,0.9796,0.9473,0.9473,4162003,0
1980-08-20,0.9473,0.9635,0.9473,0.9553,4242042,0
1980-08-21,0.9553,0.9716,0.9553,0.9716,3451661,0
1980-08-22,0.9716,0.9876,0.9716,0.9796,5252525,0
1980-08-25,0.9796,0.9876,0.9716,0.9876,2241081,0
1980-08-26,0.9876,0.9876,0.9796,0.9796,1125542,0
1980-08-27,0.9796,0.9796,0.9553,0.9635,3921885,0
1980-08-28,0.9635,0.9635,0.9473,0.9473,3431650,0
1980-08-29,0.9473,0.9473,0.9473,0.9473,2846367,0
1980-09-02,0.9473,0.9635,0.9311,0.9635,2191056,0
1980-09-03,0.9635,0.9796,0.9635,0.9796,980474,0
1980-09-04,0.9796,0.9876,0.9311,0.9473,4402116,0
1980-09-05,0.9473,0.9553,0.9311,0.9392,4762293,0
1980-09-08,0.9392,0.9473,0.9311,0.9311,3801830,0
1980-09-09,0.9311,0.9311,0.9148,0.9231,2331123,0
1980-09-10,0.9311,0.9392,0.9311,0.9311,3721792,0
1980-09-11,0.9311,0.9392,0.9231,0.9311,3946898,0
1980-09-12,0.9311,0.9311,0.9231,0.9311,2411159,0
1980-09-15,0.9311,0.9473,0.9311,0.9473,3656763,0
1980-09-16,0.9473,0.9876,0.9473,0.9796,5007412,0
1980-09-17,0.9796,1.0038,0.9796,0.9958,2996440,0
1980-09-18,0.9958,1.012,0.9796,0.9796,4222031,0
1980-09-19,0.9796,1.0038,0.9716,0.9876,4257047,0
1980-09-22,0.9876,0.9958,0.9716,0.9958,5397597,0
1980-09-23,0.9958,1.012,0.9876,0.9876,4637233,0
1980-09-24,0.9876,0.9958,0.9796,0.9876,3271573,0
1980-09-25,0.9796,0.9796,0.9635,0.9716,2191056,0
1980-09-26,0.9553,0.9553,0.9473,0.9473,3081481,0
1980-09-29,0.9473,0.9473,0.9392,0.9473,1155556,0
1980-09-30,0.9473,0.9553,0.9473,0.9553,1400672,0
1980-10-01,0.9553,0.9553,0.9473,0.9553,4202021,0
1980-10-02,0.9553,0.9553,0.9231,0.9392,7023379,0
1980-10-03,0.9392,0.9553,0.9392,0.9553,5182490,0
1980-10-06,0.9553,0.9635,0.9473,0.9473,2035982,0
1980-10-07,0.9473,0.9553,0.9311,0.9392,7118424,0
1980-10-08,0.9392,0.9473,0.9311,0.9473,3271573,0
1980-10-09,0.9473,0.9473,0.9311,0.9311,1610777,0
1980-10-10,0.9311,0.9392,0.9148,0.9148,3381625,0
1980-10-13,0.9148,0.9311,0.9148,0.9311,2926410,0
1980-10-14,0.9311,0.9473,0.9311,0.9311,10279949,0
1980-10-15,0.9311,0.9311,0.9231,0.9311,3926890,0
1980-10-16,0.9311,0.9392,0.9148,0.9231,8073886,0
1980-10-17,0.9231,0.9231,0.9148,0.9148,3066476,0
1980-10-20,0.9148,0.9148,0.9148,0.9148,3216552,0
1980-10-21,0.9148,0.9231,0.9066,0.9066,4987399,0
1980-10-22,0.9066,0.9148,0.9066,0.9148,1765852,0
1980-10-23,0.9148,0.9148,0.8824,0.8824,5407603,0
1980-10-24,0.8824,0.8824,0.8663,0.8824,6698227,0
1980-10-27,0.8824,0.8908,0.8824,0.8824,3691777,0
1980-10-28,0.8824,0.8824,0.8663,0.8824,5512651,0
1980-10-29,0.8824,0.8908,0.8744,0.8744,2576239,0
1980-10-30,0.8744,0.8824,0.8663,0.8663,3796829,0
1980-10-31,0.8663,0.8824,0.8663,0.8824,2326117,0
1980-11-03,0.8824,0.8988,0.8824,0.8908,3346611,0
1980-11-05,0.8988,0.9231,0.8988,0.9066,6638198,0
1980-11-06,0.8988,0.8988,0.8744,0.8744,4126986,0
1980-11-07,0.8744,0.8824,0.8744,0.8824,3971911,0
1980-11-10,0.8824,0.8908,0.8744,0.8744,4602215,0
1980-11-11,0.8744,0.8824,0.8663,0.8744,3646755,0
1980-11-12,0.8744,0.8744,0.8582,0.8744,9894763,0
1980-11-13,0.8744,0.8824,0.8744,0.8744,10049834,0
1980-11-14,0.8744,0.8744,0.8663,0.8663,12571047,0
1980-11-17,0.8663,0.8744,0.8663,0.8744,4847333,0
1980-11-18,0.8744,0.8824,0.8663,0.8824,8969317,0
1980-11-19,0.8824,0.9066,0.8824,0.8988,12556040,0
1980-11-20,0.8988,0.9473,0.8908,0.9311,19144208,0
1980-11-21,0.9311,0.9392,0.9231,0.9311,9074366,0
1980-11-24,0.9311,0.9311,0.9148,0.9311,4792307,0
1980-11-25,0.9311,0.9392,0.9311,0.9311,7163446,0
1980-11-26,0.9311,0.9311,0.9148,0.9148,7043387,0
1980-11-28,0.9148,0.9148,0.9066,0.9148,3836845,0
1980-12-01,0.9148,0.9148,0.8824,0.8824,8308999,0
1980-12-02,0.8824,0.8908,0.8663,0.8908,6748247,0
1980-12-03,0.8908,0.8988,0.8824,0.8988,5812798,0
1980-12-04,0.8988,0.9148,0.8988,0.9066,5292545,0
1980-12-05,0.9066,0.9231,0.9066,0.9231,2551228,0
1980-12-08,0.9148,0.9148,0.8988,0.8988,4016933,0
1980-12-09,0.8988,0.9148,0.8908,0.8988,7653682,0
1980-12-10,0.8988,0.9231,0.8988,0.8988,4587208,0
1980-12-11,0.8988,0.9066,0.8824,0.9066,4106972,0
1980-12-12,0.9066,0.9148,0.9066,0.9148,4352093,0
1980-12-15,0.9148,0.9148,0.8988,0.9066,1965946,0
1980-12-16,0.9066,0.9066,0.8908,0.9066,11025303,0
1980-12-17,0.9066,0.9066,0.8908,0.8908,11590575,0
1980-12-18,0.8908,0.8908,0.8824,0.8824,6973355,0
1980-12-19,0.8824,0.8908,0.8824,0.8908,1680806,0
1980-12-22,0.8908,0.9148,0.8824,0.9148,3911883,0
1980-12-23,0.9148,0.9231,0.9148,0.9148,2901397,0
1980-12-24,0.9148,0.9231,0.9148,0.9231,2851372,0
1980-12-26,0.9231,0.9231,0.9148,0.9231,1575760,0
1980-12-29,0.9231,0.9231,0.9066,0.9148,4602215,0
1980-12-30,0.9148,0.9473,0.9066,0.9392,1875902,0
1980-12-31,0.9392,0.9716,0.9311,0.9716,2075998,0
1981-01-02,0.9716,0.9876,0.9635,0.9876,3691777,0
1981-01-05,0.9876,1.0038,0.9796,0.9876,5867824,0
1981-01-06,0.9876,1.0364,0.9876,1.0364,19479371,0
1981-01-07,1.0364,1.0364,0.9958,1.0364,10314964,0
1981-01-08,1.0364,1.0848,1.0364,1.0768,23441276,0
1981-01-09,1.0768,1.0848,1.069,1.0768,15117273,0
1981-01-12,1.0768,1.1174,1.0768,1.0932,7578646,0
1981-01-13,1.0932,1.0932,1.069,1.0848,2661280,0
1981-01-14,1.0848,1.0932,1.069,1.069,2576239,0
1981-01-15,1.069,1.069,1.0444,1.0444,5992884,0
1981-01-16,1.0444,1.0444,1.0364,1.0364,4051948,0
1981-01-19,1.0444,1.0527,1.0444,1.0527,6498124,0
1981-01-20,1.0527,1.0527,1.0282,1.0364,4312077,0
1981-01-21,1.0364,1.0605,1.0282,1.0605,5127466,0
1981-01-22,1.0605,1.0605,1.0527,1.0605,3506684,0
1981-01-23,1.0605,1.069,1.0605,1.0605,3766812,0
1981-01-26,1.0605,1.069,1.0527,1.069,2426170,0
1981-01-27,1.069,1.0848,1.069,1.069,3731794,0
1981-01-28,1.069,1.0768,1.0527,1.0605,1820875,0
1981-01-29,1.0605,1.069,1.0527,1.0605,1115538,0
1981-01-30,1.0605,1.069,1.0605,1.0605,4387111,0
1981-02-02,1.0605,1.069,1.0364,1.0527,5917849,0
1981-02-03,1.0527,1.0527,1.0364,1.0527,1610777,0
1981-02-04,1.0527,1.0848,1.0527,1.0768,9959791,0
1981-02-05,1.0768,1.0932,1.0768,1.0932,5062437,0
1981-02-06,1.0932,1.1012,1.0848,1.0848,3421646,0
1981-02-09,1.0848,1.1012,1.0848,1.0932,3281579,0
1981-02-10,1.0932,1.1089,1.0848,1.1089,2681290,0
1981-02-11,1.1089,1.1253,1.1012,1.1253,4337083,0
1981-02-12,1.1253,1.1253,1.1089,1.1174,7548631,0
1981-02-13,1.1089,1.1089,1.0848,1.0932,8183937,0
1981-02-17,1.0932,1.0932,1.0848,1.0932,6558158,0
1981-02-18,1.0932,1.0932,1.0848,1.0932,7973837,0
1981-02-19,1.0932,1.0932,1.0768,1.0848,5317556,0
1981-02-20,1.0848,1.0848,1.0527,1.069,3826841,0
1981-02-23,1.069,1.1012,1.0605,1.0848,8409046,0
1981-02-24,1.0848,1.1335,1.0848,1.1253,8494088,0
1981-02-25,1.1253,1.1495,1.1012,1.1495,5427613,0
1981-02-26,1.1578,1.1982,1.1578,1.1982,19399331,0
1981-02-27,1.1982,1.1982,1.1739,1.1821,13031268,0
1981-03-02,1.1821,1.1821,1.1578,1.1739,3306592,0
1981-03-03,1.1739,1.1821,1.1416,1.1416,5847813,0
1981-03-04,1.1416,1.1578,1.1335,1.1416,4412125,0
1981-03-05,1.1416,1.1495,1.1253,1.1335,4907359,0
1981-03-06,1.1335,1.1495,1.1335,1.1416,5912844,0
1981-03-09,1.1416,1.1739,1.1416,1.1659,6147959,0
1981-03-10,1.1659,1.1821,1.1659,1.1739,5852814,0
1981-03-11,1.1739,1.1982,1.1739,1.1982,8959313,0
1981-03-12,1.1982,1.1982,1.1821,1.1901,3496683,0
1981-03-13,1.1901,1.1901,1.1659,1.1739,4412125,0
1981-03-16,1.1739,1.1901,1.1578,1.1901,3181529,0
1981-03-17,1.1901,1.1982,1.1821,1.1982,5002408,0
1981-03-18,1.1982,1.2144,1.1901,1.1982,3841850,0
1981-03-19,1.1982,1.2144,1.1901,1.1901,2756327,0
1981-03-20,1.1901,1.2144,1.1901,1.2062,11285427,0
1981-03-23,1.2062,1.2221,1.2062,1.2221,7058396,0
1981-03-24,1.2221,1.2306,1.2221,1.2306,10470039,0
1981-03-25,1.2306,1.2389,1.2221,1.2389,6132952,0
1981-03-26,1.2389,1.2467,1.2306,1.2306,3811835,0
1981-03-27,1.2306,1.2306,1.2144,1.2144,2521213,0
1981-03-30,1.2144,1.2467,1.2062,1.2306,3281579,0
1981-03-31,1.2389,1.2548,1.2389,1.2467,5192497,0
1981-04-01,1.2467,1.2548,1.2389,1.2389,2751322,0
1981-04-02,1.2389,1.2548,1.2389,1.2389,2946418,0
1981-04-03,1.2389,1.2467,1.2306,1.2389,1390666,0
1981-04-06,1.2389,1.2389,1.2221,1.2389,1370661,0
1981-04-07,1.2389,1.2548,1.2221,1.2548,9454550,0
1981-04-08,1.2548,1.2548,1.2389,1.2389,4046947,0
1981-04-09,1.2389,1.2794,1.2389,1.2629,4532181,0
1981-04-10,1.2629,1.2871,1.2629,1.2794,9164407,0
1981-04-13,1.2794,1.3279,1.2794,1.3196,19094190,0
1981-04-14,1.3196,1.3279,1.3116,1.3196,5847813,0
1981-04-15,1.3196,1.3359,1.3196,1.3196,7003368,0
1981-04-16,1.3196,1.3359,1.3196,1.3359,10054837,0
1981-04-20,1.3359,1.344,1.3279,1.344,4847333,0
1981-04-21,1.344,1.344,1.3359,1.3359,5027418,0
1981-04-22,1.3359,1.352,1.3359,1.344,5267538,0
1981-04-23,1.344,1.352,1.3359,1.3359,2881384,0
1981-04-24,1.3359,1.352,1.3359,1.352,5762772,0
1981-04-27,1.352,1.3601,1.344,1.3601,1945938,0
1981-04-28,1.352,1.352,1.3279,1.3279,6578162,0
1981-04-29,1.3279,1.3279,1.3037,1.3116,8899283,0
1981-04-30,1.3116,1.3116,1.2794,1.2794,2876381,0
1981-05-01,1.2711,1.2711,1.2467,1.2629,3706782,0
1981-05-04,1.2467,1.2467,1.2144,1.2144,7288507,0
1981-05-05,1.2144,1.2221,1.2062,1.2221,4872346,0
1981-05-06,1.2221,1.2306,1.2144,1.2306,7758732,0
1981-05-07,1.2306,1.2306,1.2062,1.2144,2686291,0
1981-05-08,1.2144,1.2221,1.1982,1.2062,2151034,0
1981-05-11,1.2062,1.2062,1.1821,1.1901,2941413,0
1981-05-12,1.1901,1.2144,1.1901,1.2144,2781339,0
1981-05-13,1.2144,1.2221,1.1982,1.1982,1670803,0
1981-05-14,1.1982,1.2062,1.1982,1.2062,1080522,0
1981-05-15,1.2062,1.2389,1.1982,1.2389,3516693,0
1981-05-18,1.2389,1.2548,1.2389,1.2548,1640791,0
1981-05-19,1.2548,1.2548,1.2467,1.2548,2596250,0
1981-05-20,1.2548,1.2711,1.2548,1.2711,5007412,0
1981-05-21,1.2711,1.2711,1.2389,1.2548,3241560,0
1981-05-22,1.2548,1.2794,1.2548,1.2629,3401636,0
1981-05-26,1.2629,1.2871,1.2629,1.2871,5557674,0
1981-05-27,1.2871,1.3116,1.2794,1.3116,9364504,0
1981-05-28,1.3116,1.344,1.3116,1.344,4297067,0
1981-05-29,1.344,1.352,1.344,1.344,2065995,0
1981-06-01,1.344,1.3683,1.344,1.3683,7748728,0
1981-06-02,1.3683,1.3683,1.3359,1.3359,2526217,0
1981-06-03,1.3359,1.352,1.3279,1.352,3961903,0
1981-06-04,1.352,1.352,1.344,1.344,4347092,0
1981-06-05,1.344,1.344,1.3279,1.3359,2671285,0
1981-06-08,1.3359,1.344,1.3196,1.3279,2161041,0
1981-06-09,1.3279,1.3279,1.3116,1.3196,1210583,0
1981-06-10,1.3196,1.344,1.3196,1.3279,2556230,0
1981-06-11,1.3279,1.3601,1.3279,1.3601,3271573,0
1981-06-12,1.3601,1.3601,1.344,1.352,4367100,0
1981-06-15,1.3601,1.3844,1.3601,1.3763,5612701,0
1981-06-16,1.3763,1.3926,1.3601,1.3683,5197500,0
1981-06-17,1.3683,1.3683,1.344,1.3683,7813758,0
1981-06-18,1.3683,1.3683,1.352,1.352,3876861,0
1981-06-19,1.344,1.344,1.3279,1.3279,3481677,0
1981-06-22,1.3279,1.352,1.3279,1.3279,4402116,0
1981-06-23,1.3279,1.352,1.3279,1.344,3941895,0
1981-06-24,1.344,1.352,1.3359,1.344,5457624,0
1981-06-25,1.344,1.344,1.3279,1.3279,2656277,0
1981-06-26,1.3279,1.3359,1.3196,1.3279,2326117,0
1981-06-29,1.3196,1.3196,1.3116,1.3116,2586243,0
1981-06-30,1.3116,1.3116,1.2711,1.2871,4146997,0
1981-07-01,1.2871,1.2871,1.2711,1.2794,3106491,0
1981-07-02,1.2794,1.2794,1.2389,1.2467,4167003,0
1981-07-06,1.2467,1.2548,1.2389,1.2548,2551228,0
1981-07-07,1.2548,1.2711,1.2467,1.2548,4392113,0
1981-07-08,1.2548,1.2548,1.2144,1.2221,2626263,0
1981-07-09,1.2221,1.2221,1.2144,1.2144,3691777,0
1981-07-10,1.2144,1.2221,1.1901,1.1982,5977872,0
1981-07-13,1.2062,1.2144,1.2062,1.2144,2546225,0
1981-07-14,1.2221,1.2389,1.2221,1.2389,1455698,0
1981-07-15,1.2467,1.2629,1.2467,1.2548,935450,0
1981-07-16,1.2548,1.2711,1.2548,1.2711,3531699,0
1981-07-17,1.2711,1.2871,1.2711,1.2871,1290622,0
1981-07-20,1.2794,1.2794,1.2629,1.2629,2701300,0
1981-07-21,1.2629,1.2629,1.2389,1.2389,9069362,0
1981-07-22,1.2389,1.2389,1.2062,1.2062,830399,0
1981-07-23,1.2062,1.2389,1.2062,1.2389,2211066,0
1981-07-24,1.2389,1.2467,1.2306,1.2389,1585765,0
1981-07-27,1.2467,1.2629,1.2467,1.2548,2921406,0
1981-07-28,1.2548,1.2548,1.1982,1.2062,3976913,0
1981-07-29,1.2062,1.2144,1.1901,1.1901,1840887,0
1981-07-30,1.1901,1.2144,1.1821,1.2144,3131507,0
1981-07-31,1.2144,1.2221,1.2144,1.2144,1480712,0
1981-08-03,1.2144,1.2467,1.2144,1.2467,1335642,0
1981-08-04,1.2467,1.2467,1.2221,1.2389,990475,0
1981-08-05,1.2389,1.2629,1.2389,1.2548,3901877,0
1981-08-06,1.2548,1.2629,1.2467,1.2467,3896875,0
1981-08-07,1.2467,1.2548,1.2467,1.2467,1440694,0
1981-08-10,1.2467,1.2467,1.2389,1.2467,3906879,0
1981-08-11,1.2548,1.2794,1.2548,1.2711,3956901,0
1981-08-12,1.2711,1.2794,1.2711,1.2711,865413,0
1981-08-13,1.2711,1.2794,1.2711,1.2794,3116502,0
1981-08-14,1.2794,1.2794,1.2548,1.2548,6763256,0
1981-08-17,1.2548,1.2548,1.2389,1.2389,650311,0
1981-08-18,1.2389,1.2389,1.2062,1.2144,2216064,0
1981-08-19,1.2144,1.2221,1.2062,1.2144,3451661,0
1981-08-20,1.2144,1.2221,1.2062,1.2062,2406158,0
1981-08-21,1.2062,1.2144,1.1901,1.1901,3141509,0
1981-08-24,1.1821,1.1821,1.1578,1.1578,5392596,0
1981-08-25,1.1578,1.1739,1.1335,1.1739,6568157,0
1981-08-26,1.1739,1.1821,1.1578,1.1659,2876381,0
1981-08-27,1.1659,1.1739,1.1416,1.1416,6598173,0
1981-08-28,1.1416,1.1659,1.1416,1.1495,3711784,0
1981-08-31,1.1335,1.1578,1.1335,1.1416,4967390,0
1981-09-01,1.1416,1.1659,1.1335,1.1578,4427128,0
1981-09-02,1.1578,1.1659,1.1578,1.1659,3086485,0
1981-09-03,1.1659,1.1739,1.1578,1.1578,7398559,0
1981-09-04,1.1578,1.1578,1.1416,1.1495,3391633,0
1981-09-08,1.1495,1.1495,1.1253,1.1416,5917849,0
1981-09-09,1.1416,1.1495,1.1253,1.1335,6348053,0
1981-09-10,1.1416,1.1578,1.1416,1.1578,5852814,0
1981-09-11,1.1659,1.1982,1.1659,1.1901,8369025,0
1981-09-14,1.1901,1.2144,1.1901,1.2062,12606066,0
1981-09-15,1.2062,1.2144,1.2062,1.2062,7113423,0
1981-09-16,1.1982,1.1982,1.1901,1.1901,6813277,0
1981-09-17,1.1901,1.2062,1.1739,1.1739,6373066,0
1981-09-18,1.1739,1.1901,1.1739,1.1821,8339012,0
1981-09-21,1.1821,1.2221,1.1821,1.2221,10645122,0
1981-09-22,1.2221,1.2221,1.1901,1.1901,10525063,0
1981-09-23,1.1901,1.1901,1.1739,1.1901,8619149,0
1981-09-24,1.1901,1.1901,1.1659,1.1659,8844254,0
1981-09-25,1.1659,1.1659,1.1416,1.1578,7368545,0
1981-09-28,1.1578,1.2306,1.1416,1.2306,13136323,0
1981-09-29,1.2306,1.2467,1.2221,1.2389,9589613,0
1981-09-30,1.2306,1.2306,1.2221,1.2306,5937858,0
1981-10-01,1.2221,1.2221,1.1982,1.2221,4802313,0
1981-10-02,1.2221,1.2467,1.2144,1.2389,5142477,0
1981-10-05,1.2548,1.2629,1.2548,1.2548,11330449,0
1981-10-06,1.2548,1.2794,1.2548,1.2629,9899762,0
1981-10-07,1.2629,1.3196,1.2629,1.3116,11000293,0
1981-10-08,1.3116,1.3196,1.2953,1.3116,12175857,0
1981-10-09,1.3116,1.3116,1.2871,1.2953,2101013,0
1981-10-12,1.2953,1.3037,1.2953,1.3037,2786342,0
1981-10-13,1.3037,1.3196,1.3037,1.3116,3741799,0
1981-10-14,1.3116,1.3116,1.2629,1.2711,16382883,0
1981-10-15,1.2711,1.2953,1.2629,1.2871,7068399,0
1981-10-16,1.2953,1.3037,1.2953,1.3037,4552189,0
1981-10-19,1.3037,1.344,1.2953,1.344,5502647,0
1981-10-20,1.344,1.3926,1.344,1.3601,14331897,0
1981-10-21,1.3601,1.3763,1.3359,1.344,4587208,0
1981-10-22,1.344,1.344,1.3116,1.3196,6082925,0
1981-10-23,1.3196,1.3196,1.2953,1.3116,4342089,0
1981-10-26,1.3116,1.344,1.3037,1.3359,5572680,0
1981-10-27,1.3359,1.352,1.3359,1.344,9869747,0
1981-10-28,1.344,1.352,1.3359,1.3359,8594132,0
1981-10-29,1.3359,1.344,1.3359,1.344,4617225,0
1981-10-30,1.352,1.3926,1.352,1.3926,7478603,0
1981-11-02,1.4008,1.4411,1.4008,1.4411,20379806,0
1981-11-03,1.4411,1.4493,1.4168,1.433,14146807,0
1981-11-04,1.433,1.4411,1.4087,1.4087,9814724,0
1981-11-05,1.4087,1.4087,1.344,1.344,9754692,0
1981-11-06,1.344,1.344,1.3196,1.3359,10204910,0
1981-11-09,1.3359,1.3601,1.3196,1.3601,6633193,0
1981-11-10,1.3683,1.3844,1.3683,1.3683,6042905,0
1981-11-11,1.3683,1.3763,1.3601,1.3763,1445694,0
1981-11-12,1.3763,1.3844,1.3601,1.3763,4437135,0
1981-11-13,1.3683,1.3683,1.3279,1.3279,4872346,0
1981-11-16,1.3196,1.3196,1.3037,1.3116,4442138,0
1981-11-17,1.3116,1.3196,1.3037,1.3116,5652719,0
1981-11-18,1.3116,1.3196,1.3037,1.3037,1970948,0
1981-11-19,1.3037,1.3279,1.3037,1.3279,5182490,0
1981-11-20,1.3279,1.344,1.3196,1.344,7703708,0
1981-11-23,1.344,1.3601,1.3196,1.3279,9409528,0
1981-11-24,1.3279,1.344,1.3116,1.344,4857334,0
1981-11-25,1.344,1.352,1.3279,1.344,5387595,0
1981-11-27,1.344,1.3601,1.344,1.352,2116018,0
1981-11-30,1.352,1.3601,1.3359,1.344,2166040,0
1981-12-01,1.3279,1.3279,1.3116,1.3279,3281579,0
1981-12-02,1.3196,1.3196,1.2871,1.2871,4527181,0
1981-12-03,1.2871,1.2953,1.2711,1.2871,4937373,0
1981-12-04,1.2953,1.3116,1.2953,1.3116,10735165,0
1981-12-07,1.3116,1.3116,1.2794,1.2871,2696299,0
1981-12-08,1.2871,1.2953,1.2794,1.2794,6998363,0
1981-12-09,1.2794,1.3037,1.2794,1.3037,5417607,0
1981-12-10,1.3037,1.3279,1.2953,1.3116,6653205,0
1981-12-11,1.3116,1.3116,1.2953,1.3037,2151034,0
1981-12-14,1.2871,1.2871,1.2711,1.2794,1815876,0
1981-12-15,1.2794,1.2871,1.2711,1.2711,3081481,0
1981-12-16,1.2711,1.2953,1.2548,1.2548,4767291,0
1981-12-17,1.2548,1.2794,1.2548,1.2794,2886390,0
1981-12-18,1.2794,1.3116,1.2794,1.3116,8564120,0
1981-12-21,1.3116,1.3196,1.3116,1.3196,5272537,0
1981-12-22,1.3116,1.3116,1.3037,1.3037,5182490,0
1981-12-23,1.3037,1.3037,1.2794,1.2871,2376144,0
1981-12-24,1.2871,1.2871,1.2794,1.2871,1585765,0
1981-12-28,1.2871,1.2953,1.2871,1.2871,2911401,0
1981-12-29,1.2871,1.2953,1.2871,1.2871,490236,0
1981-12-30,1.2871,1.2953,1.2794,1.2871,4172006,0
1981-12-31,1.2871,1.2953,1.2871,1.2953,2811355,0
1982-01-04,1.2871,1.2953,1.2794,1.2871,2786342,0
1982-01-05,1.2711,1.2871,1.2548,1.2548,5572680,0
1982-01-06,1.2467,1.2548,1.2389,1.2467,6683217,0
1982-01-07,1.2306,1.2467,1.2144,1.2306,5142477,0
1982-01-08,1.2306,1.2389,1.2306,1.2306,6733242,0
1982-01-11,1.2144,1.2389,1.1901,1.1982,4041946,0
1982-01-12,1.1901,1.1901,1.1739,1.1901,7013376,0
1982-01-13,1.1739,1.1982,1.1495,1.1739,2871384,0
1982-01-14,1.1739,1.1901,1.1578,1.1821,4006927,0
1982-01-15,1.1901,1.1901,1.1739,1.1901,780376,0
1982-01-18,1.1901,1.2062,1.1739,1.2062,3961903,0
1982-01-19,1.2144,1.2221,1.1982,1.2062,3671767,0
1982-01-20,1.2062,1.2221,1.1901,1.1982,4031939,0
1982-01-21,1.2062,1.2144,1.1982,1.2144,6017898,0
1982-01-22,1.2062,1.2144,1.1982,1.1982,5047430,0
1982-01-25,1.1821,1.1901,1.1739,1.1821,7093413,0
1982-01-26,1.1821,1.1901,1.1821,1.1821,5167485,0
1982-01-27,1.1739,1.1821,1.1659,1.1821,5692738,0
1982-01-28,1.2144,1.2389,1.1901,1.2389,7908810,0
1982-01-29,1.2629,1.2794,1.2467,1.2629,11235406,0
1982-02-01,1.2467,1.2548,1.2389,1.2389,3101493,0
1982-02-02,1.2389,1.2467,1.2221,1.2389,4562192,0
1982-02-03,1.2467,1.2548,1.2389,1.2467,4677250,0
1982-02-04,1.2467,1.2548,1.2306,1.2467,4207025,0
1982-02-05,1.2629,1.2794,1.2467,1.2711,9264457,0
1982-02-08,1.2548,1.2711,1.2389,1.2389,6613180,0
1982-02-09,1.2221,1.2548,1.1982,1.1982,11355464,0
1982-02-10,1.1982,1.2062,1.1901,1.1982,13491490,0
1982-02-11,1.1901,1.1982,1.1821,1.1901,5227513,0
1982-02-12,1.1982,1.2062,1.1901,1.1982,2816354,0
1982-02-16,1.1821,1.1982,1.1659,1.1901,11660611,0
1982-02-17,1.1901,1.1982,1.1739,1.1739,5722754,0
1982-02-18,1.1739,1.1901,1.1659,1.1821,19994620,0
1982-02-19,1.1821,1.1901,1.1739,1.1901,3731794,0
1982-02-22,1.1901,1.2062,1.1659,1.1739,6738242,0
1982-02-23,1.1739,1.1821,1.1659,1.1821,8489087,0
1982-02-24,1.1821,1.1901,1.1659,1.1901,9574604,0
1982-02-25,1.1901,1.1982,1.1821,1.1901,6062917,0
1982-02-26,1.1901,1.1982,1.1821,1.1821,3886872,0
1982-03-01,1.2062,1.2221,1.1821,1.2144,10710155,0
1982-03-02,1.2306,1.2389,1.2144,1.2144,3841850,0
1982-03-03,1.2221,1.2389,1.1982,1.2389,12686103,0
1982-03-04,1.2467,1.2548,1.2306,1.2548,11255415,0
1982-03-05,1.2548,1.2629,1.2467,1.2467,9324485,0
1982-03-08,1.2306,1.2548,1.2062,1.2062,3506684,0
1982-03-09,1.2144,1.2389,1.1901,1.2221,12355944,0
1982-03-10,1.2306,1.2389,1.2221,1.2306,5657722,0
1982-03-11,1.2306,1.2389,1.2221,1.2221,5702742,0
1982-03-12,1.2144,1.2221,1.2062,1.2144,10334974,0
1982-03-15,1.2144,1.2221,1.2062,1.2221,4557195,0
1982-03-16,1.2306,1.2467,1.2144,1.2144,5107456,0
1982-03-17,1.2306,1.2389,1.2144,1.2306,10440023,0
1982-03-18,1.2467,1.2629,1.2306,1.2548,11740649,0
1982-03-19,1.2629,1.2711,1.2548,1.2629,8539109,0
1982-03-22,1.2794,1.2953,1.2629,1.2953,9269461,0
1982-03-23,1.3116,1.3196,1.3037,1.3196,14056765,0
1982-03-24,1.3116,1.3196,1.3037,1.3116,7043387,0
1982-03-25,1.3196,1.3359,1.3116,1.3196,7808756,0
1982-03-26,1.3116,1.3279,1.3037,1.3116,9264457,0
1982-03-29,1.3116,1.3196,1.2953,1.3116,9644644,0
1982-03-30,1.3116,1.3279,1.3037,1.3037,5887833,0
1982-03-31,1.3359,1.344,1.3279,1.3359,8168931,0
1982-04-01,1.352,1.3683,1.3359,1.3601,13736610,0
1982-04-02,1.352,1.352,1.344,1.352,11545551,0
1982-04-05,1.352,1.3601,1.344,1.3601,4252047,0
1982-04-06,1.352,1.3601,1.344,1.3601,10865227,0
1982-04-07,1.3601,1.3683,1.352,1.3683,4877346,0
1982-04-08,1.3763,1.3926,1.3683,1.3844,9714675,0
1982-04-12,1.3844,1.3926,1.3763,1.3763,5677731,0
1982-04-13,1.3683,1.3763,1.3601,1.3601,4492159,0
1982-04-14,1.352,1.3601,1.344,1.344,5387595,0
1982-04-15,1.352,1.3601,1.344,1.3601,6848297,0
1982-04-16,1.3683,1.3683,1.3601,1.3601,3721792,0
1982-04-19,1.3683,1.3763,1.3601,1.3601,4332083,0
1982-04-20,1.3601,1.3601,1.352,1.352,4712270,0
1982-04-21,1.3601,1.3683,1.352,1.3683,1945938,0
1982-04-22,1.3763,1.3844,1.3683,1.3683,4962390,0
1982-04-23,1.3601,1.3763,1.344,1.352,4327083,0
1982-04-26,1.3601,1.3683,1.344,1.3683,8424052,0
1982-04-27,1.352,1.3683,1.3279,1.344,8679179,0
1982-04-28,1.3279,1.344,1.3196,1.3279,10344976,0
1982-04-29,1.3279,1.3359,1.3116,1.3279,3851855,0
1982-04-30,1.3359,1.3359,1.3279,1.3279,6172968,0
1982-05-03,1.344,1.3601,1.3279,1.344,4757291,0
1982-05-04,1.352,1.3601,1.344,1.344,4177012,0
1982-05-05,1.352,1.3601,1.344,1.3601,4036943,0
1982-05-06,1.3683,1.3763,1.352,1.3601,14316889,0
1982-05-07,1.352,1.3683,1.3279,1.3279,8439062,0
1982-05-10,1.3196,1.3359,1.3037,1.3116,15147287,0
1982-05-11,1.3116,1.3196,1.3116,1.3116,8183937,0
1982-05-12,1.3037,1.3196,1.2794,1.2953,8689182,0
1982-05-13,1.3116,1.3279,1.2953,1.3116,8864269,0
1982-05-14,1.3116,1.3116,1.3037,1.3116,6102935,0
1982-05-17,1.3037,1.3116,1.3037,1.3037,2191056,0
1982-05-18,1.2953,1.3116,1.2871,1.3037,6433093,0
1982-05-19,1.3037,1.3116,1.2871,1.2871,7088410,0
1982-05-20,1.2953,1.3037,1.2871,1.3037,7533623,0
1982-05-21,1.3116,1.3196,1.3116,1.3116,2896395,0
1982-05-24,1.3196,1.3279,1.3116,1.3279,6102935,0
1982-05-25,1.3196,1.3359,1.3037,1.3037,4642232,0
1982-05-26,1.3037,1.3116,1.2953,1.3116,5612701,0
1982-05-27,1.3037,1.3116,1.2953,1.3037,2156033,0
1982-05-28,1.3037,1.3116,1.3037,1.3037,1585765,0
1982-06-01,1.3037,1.3116,1.2953,1.3037,3046467,0
1982-06-02,1.3116,1.3196,1.3037,1.3196,10194906,0
1982-06-03,1.3279,1.3359,1.3196,1.3359,8319001,0
1982-06-04,1.3359,1.344,1.3359,1.344,4717270,0
1982-06-07,1.344,1.352,1.3359,1.352,6192981,0
1982-06-08,1.344,1.352,1.3359,1.344,12931223,0
1982-06-09,1.3359,1.344,1.3279,1.3359,12235885,0
1982-06-10,1.344,1.344,1.3279,1.344,5177492,0
1982-06-11,1.3683,1.3763,1.352,1.3683,10440023,0
1982-06-14,1.3601,1.3683,1.352,1.3683,5632711,0
1982-06-15,1.3683,1.3763,1.3601,1.3763,4547187,0
1982-06-16,1.3844,1.3844,1.3763,1.3763,3121502,0
1982-06-17,1.3763,1.3763,1.3683,1.3763,7183455,0
1982-06-18,1.3763,1.3844,1.3763,1.3844,4016933,0
1982-06-21,1.3763,1.4008,1.3601,1.3683,10485045,0
1982-06-22,1.3844,1.4008,1.3683,1.4008,13121314,0
1982-06-23,1.4008,1.4168,1.3844,1.4168,18443874,0
1982-06-24,1.4087,1.4168,1.4008,1.4087,9464555,0
1982-06-25,1.4087,1.4168,1.4008,1.4008,5207504,0
1982-06-28,1.425,1.4411,1.4087,1.4168,15932665,0
1982-06-29,1.425,1.433,1.4087,1.425,5387595,0
1982-06-30,1.425,1.433,1.4168,1.425,13731606,0
1982-07-01,1.4168,1.425,1.4087,1.4087,2691294,0
1982-07-02,1.4087,1.4168,1.4087,1.4087,1685812,0
1982-07-06,1.4087,1.4168,1.3926,1.4008,3321599,0
1982-07-07,1.4168,1.425,1.4008,1.425,5797789,0
1982-07-08,1.425,1.433,1.4087,1.433,13166337,0
1982-07-09,1.4574,1.4652,1.4411,1.4652,13981727,0
1982-07-12,1.4734,1.4978,1.4734,1.4899,18048685,0
1982-07-13,1.4899,1.4978,1.4817,1.4978,15802604,0
1982-07-14,1.5137,1.5303,1.4978,1.5303,10264936,0
1982-07-15,1.5223,1.5303,1.5058,1.5137,10960275,0
1982-07-16,1.5223,1.5303,1.5058,1.5303,16828095,0
1982-07-19,1.5223,1.5303,1.5137,1.5223,5777781,0
1982-07-20,1.5137,1.5223,1.5058,1.5223,3406640,0
1982-07-21,1.5137,1.5303,1.4978,1.5058,7918810,0
1982-07-22,1.5137,1.5223,1.4978,1.5058,6002890,0
1982-07-23,1.5058,1.5137,1.4978,1.5058,3796829,0
1982-07-26,1.4978,1.5058,1.4899,1.4899,4727273,0
1982-07-27,1.4817,1.4978,1.4734,1.4734,6468112,0
1982-07-28,1.4652,1.4734,1.4574,1.4652,6308032,0
1982-07-29,1.4574,1.4652,1.4411,1.4574,10129872,0
1982-07-30,1.4574,1.4574,1.4493,1.4574,6663205,0
1982-08-02,1.4734,1.4817,1.4652,1.4734,8163928,0
1982-08-03,1.4652,1.4734,1.4574,1.4652,5447621,0
1982-08-04,1.4411,1.4574,1.4168,1.4168,7423571,0
1982-08-05,1.4008,1.4087,1.3926,1.4008,10214915,0
1982-08-06,1.3844,1.4087,1.3683,1.3763,7293509,0
1982-08-09,1.3763,1.3926,1.3601,1.3844,9409528,0
1982-08-10,1.3926,1.4008,1.3763,1.3763,10034826,0
1982-08-11,1.3763,1.3926,1.3683,1.3683,7443580,0
1982-08-12,1.3763,1.3844,1.3683,1.3683,3001442,0
1982-08-13,1.3683,1.3763,1.3601,1.3763,2526217,0
1982-08-16,1.3926,1.4008,1.3844,1.3844,5797789,0
1982-08-17,1.425,1.4574,1.3844,1.4493,8704189,0
1982-08-18,1.4652,1.4734,1.4493,1.4574,24171632,0
1982-08-19,1.4574,1.4652,1.4411,1.4574,12871191,0
1982-08-20,1.4978,1.5303,1.4574,1.5303,14381919,0
1982-08-23,1.5381,1.5625,1.5058,1.5625,17158251,0
1982-08-24,1.5463,1.5625,1.5303,1.5463,13486489,0
1982-08-25,1.5625,1.5707,1.5463,1.5625,7693702,0
1982-08-26,1.5866,1.6194,1.5625,1.5707,14902171,0
1982-08-27,1.5625,1.5707,1.5546,1.5625,4787305,0
1982-08-30,1.5707,1.5951,1.5463,1.5787,4702263,0
1982-08-31,1.603,1.6273,1.5787,1.6273,20509866,0
1982-09-01,1.6194,1.6354,1.603,1.6109,9304475,0
1982-09-02,1.6354,1.6758,1.603,1.6597,8809237,0
1982-09-03,1.6758,1.6921,1.6597,1.6758,10224921,0
1982-09-07,1.6597,1.6839,1.6354,1.6516,7758732,0
1982-09-08,1.6516,1.6681,1.6435,1.6516,6828285,0
1982-09-09,1.6273,1.6516,1.5951,1.6109,7768736,0
1982-09-10,1.5951,1.6109,1.5787,1.603,12581053,0
1982-09-13,1.6194,1.6435,1.5951,1.6435,5552669,0
1982-09-14,1.6681,1.6839,1.6516,1.6597,8133917,0
1982-09-15,1.6597,1.6758,1.6435,1.6597,4817317,0
1982-09-16,1.6921,1.7083,1.6681,1.6839,6918328,0
1982-09-17,1.6921,1.7083,1.6758,1.6839,7328526,0
1982-09-20,1.6758,1.6839,1.6681,1.6758,4172006,0
1982-09-21,1.7004,1.7162,1.6758,1.7162,4412125,0
1982-09-22,1.7246,1.7487,1.7004,1.7004,8369025,0
1982-09-23,1.7004,1.7083,1.6921,1.7004,5772779,0
1982-09-24,1.7162,1.7325,1.7004,1.7246,4462144,0
1982-09-27,1.7083,1.7246,1.6839,1.6921,4612220,0
1982-09-28,1.6681,1.7004,1.6354,1.6435,5332565,0
1982-09-29,1.6435,1.6516,1.6273,1.6435,9219438,0
1982-09-30,1.6273,1.6435,1.6109,1.6109,8734202,0
1982-10-01,1.5951,1.6109,1.5866,1.603,13566529,0
1982-10-04,1.603,1.6194,1.5951,1.6194,5737759,0
1982-10-05,1.6273,1.6354,1.6194,1.6194,9084370,0
1982-10-06,1.6681,1.7162,1.6273,1.7162,8889276,0
1982-10-07,1.757,1.846,1.6681,1.6681,19672797,0
1982-10-08,1.7895,1.8052,1.7651,1.7973,22807642,0
1982-10-11,1.8219,1.8541,1.7895,1.8219,11192054,0
1982-10-12,1.8219,1.8297,1.7406,1.7729,14760433,0
1982-10-13,1.7729,1.8052,1.7406,1.781,11432166,0
1982-10-14,1.7487,1.781,1.7083,1.7246,11352124,0
1982-10-15,1.7083,1.7162,1.7004,1.7083,3878531,0
1982-10-18,1.7083,1.7325,1.6921,1.7325,24645193,0
1982-10-19,1.7325,1.757,1.7162,1.7325,7923813,0
1982-10-20,1.7895,1.846,1.7325,1.846,10258271,0
1982-10-21,1.8136,1.8541,1.7651,1.781,18518909,0
1982-10-22,1.7895,1.8052,1.7651,1.781,6719901,0
1982-10-25,1.7325,1.7651,1.7004,1.7162,8830917,0
1982-10-26,1.7246,1.7406,1.7083,1.7246,10565082,0
1982-10-27,1.7651,1.7895,1.7325,1.781,6833289,0
1982-10-28,1.781,1.7973,1.7651,1.7651,4495498,0
1982-10-29,1.781,1.8052,1.7487,1.7895,3184864,0
1982-11-01,1.8052,1.8297,1.7651,1.8297,3485010,0
1982-11-02,1.8541,1.8621,1.8375,1.846,6643198,0
1982-11-03,1.8785,1.9189,1.846,1.9109,6829953,0
1982-11-04,1.9351,1.9431,1.9189,1.9189,8083891,0
1982-11-05,1.9351,1.9511,1.9109,1.9268,6293028,0
1982-11-08,1.8785,1.9026,1.8541,1.8785,11122017,0
1982-11-09,1.8946,1.9109,1.8785,1.9026,7430240,0
1982-11-10,1.8863,1.9109,1.8541,1.8621,5959536,0
1982-11-11,1.8541,1.8863,1.8297,1.8863,3578390,0
1982-11-12,1.8621,1.8863,1.8375,1.846,6589838,0
1982-11-15,1.7973,1.8136,1.781,1.781,8290658,0
1982-11-16,1.7651,1.8052,1.7162,1.7651,9417865,0
1982-11-17,1.8136,1.8297,1.7973,1.8219,6186311,0
1982-11-18,1.8052,1.8219,1.7973,1.8052,5335900,0
1982-11-19,1.7895,1.8052,1.7729,1.7729,6950012,0
1982-11-22,1.7651,1.7895,1.7406,1.7406,5335900,0
1982-11-23,1.757,1.7651,1.7406,1.7651,6172968,0
1982-11-24,1.7729,1.7895,1.7651,1.7895,6006224,0
1982-11-26,1.7973,1.8136,1.781,1.8136,2291103,0
1982-11-29,1.8052,1.8136,1.7895,1.8052,2527882,0
1982-11-30,1.7895,1.8052,1.7651,1.8052,11185381,0
1982-12-01,1.8136,1.8297,1.8052,1.8052,8303996,0
1982-12-02,1.7973,1.8136,1.7729,1.7895,8454067,0
1982-12-03,1.8052,1.8136,1.7895,1.8052,6159630,0
1982-12-06,1.7973,1.8136,1.781,1.8052,7300179,0
1982-12-07,1.7895,1.8136,1.7651,1.781,18172077,0
1982-12-08,1.7729,1.7973,1.757,1.7651,10545074,0
1982-12-09,1.7487,1.7651,1.7325,1.7406,6006224,0
1982-12-10,1.7162,1.7406,1.6921,1.6921,10801867,0
1982-12-13,1.7004,1.7083,1.6921,1.7083,5696074,0
1982-12-14,1.6839,1.7325,1.6354,1.6516,11358801,0
1982-12-15,1.6273,1.6516,1.6109,1.6194,16051057,0
1982-12-16,1.6194,1.6354,1.5951,1.6273,8127246,0
1982-12-17,1.6921,1.7325,1.6516,1.7325,19432685,0
1982-12-20,1.7406,1.7651,1.7162,1.7246,9141062,0
1982-12-21,1.7406,1.7651,1.7162,1.757,11305441,0
1982-12-22,1.7246,1.7651,1.6839,1.6921,9031014,0
1982-12-23,1.7162,1.7406,1.6839,1.7246,3625077,0
1982-12-27,1.7325,1.7406,1.7246,1.7406,8183937,0
1982-12-28,1.7325,1.7487,1.7162,1.7162,9187751,0
1982-12-29,1.7487,1.7729,1.7162,1.7729,5262531,0
1982-12-30,1.781,1.7973,1.7651,1.7651,2121018,0
1982-12-31,1.7895,1.8052,1.7729,1.7973,2964762,0
1983-01-03,1.7729,1.8136,1.7325,1.7406,8103901,0
1983-01-04,1.7162,1.7406,1.7004,1.7325,7620331,0
1983-01-05,1.7162,1.7487,1.6921,1.7004,10598435,0
1983-01-06,1.7325,1.757,1.7083,1.7325,11212060,0
1983-01-07,1.7406,1.757,1.7246,1.7246,12792819,0
1983-01-10,1.7325,1.7406,1.7246,1.7246,5065771,0
1983-01-11,1.7246,1.7406,1.7162,1.7162,5449288,0
1983-01-12,1.7406,1.757,1.7162,1.7406,6446435,0
1983-01-13,1.7325,1.757,1.7162,1.7162,6609847,0
1983-01-14,1.7162,1.7325,1.7004,1.7162,2711303,0
1983-01-17,1.7246,1.7487,1.7083,1.7162,7216806,0
1983-01-18,1.7083,1.7162,1.7004,1.7162,8480748,0
1983-01-19,1.7406,1.7487,1.7325,1.7406,3485010,0
1983-01-20,1.7162,1.7487,1.6839,1.7004,7420235,0
1983-01-21,1.6921,1.7083,1.6681,1.6681,3731794,0
1983-01-24,1.6516,1.6681,1.6354,1.6516,5232520,0
1983-01-25,1.6758,1.6921,1.6597,1.6921,6436430,0
1983-01-26,1.6758,1.6921,1.6681,1.6758,5842810,0
1983-01-27,1.7246,1.7651,1.6839,1.757,6469780,0
1983-01-28,1.757,1.781,1.7246,1.7406,6036236,0
1983-01-31,1.7406,1.757,1.7246,1.757,3518361,0
1983-02-01,1.7406,1.7651,1.7162,1.7162,3505020,0
1983-02-02,1.7406,1.7729,1.7083,1.7651,9864746,0
1983-02-03,1.7895,1.8136,1.7651,1.8136,7503609,0
1983-02-04,1.8541,1.8702,1.8297,1.8702,8774221,0
1983-02-07,1.8702,1.8863,1.8541,1.8541,9577940,0
1983-02-08,1.8375,1.8621,1.8136,1.8297,7220139,0
1983-02-09,1.8136,1.8375,1.7895,1.7973,5222512,0
1983-02-10,1.8297,1.846,1.8052,1.8375,5596026,0
1983-02-11,1.8297,1.846,1.8136,1.8136,5939522,0
1983-02-14,1.8219,1.8297,1.8052,1.8219,4612220,0
1983-02-15,1.8052,1.8297,1.781,1.7973,10078183,0
1983-02-16,1.7895,1.7973,1.781,1.781,9597952,0
1983-02-17,1.7973,1.8052,1.781,1.8052,7947157,0
1983-02-18,1.8136,1.8297,1.7895,1.8136,7183455,0
1983-02-22,1.8541,1.8702,1.8297,1.8297,5762772,0
1983-02-23,1.8541,1.8785,1.8375,1.8702,6659869,0
1983-02-24,1.9268,1.9835,1.8702,1.9675,15547479,0
1983-02-25,1.9835,2.0079,1.9511,1.9511,8193942,0
1983-02-28,1.9756,1.9914,1.9511,1.9675,9694667,0
1983-03-01,1.9999,2.0238,1.9756,2.0238,7963832,0
1983-03-02,2.0483,2.0726,2.0323,2.0564,7750397,0
1983-03-03,2.0323,2.0483,2.0159,2.0323,4525509,0
1983-03-04,2.0402,2.0402,2.0238,2.0238,5949531,0
1983-03-07,2.0323,2.0402,2.0238,2.0323,3988589,0
1983-03-08,2.0402,2.0564,2.0238,2.0238,5159148,0
1983-03-09,2.0323,2.0564,2.0079,2.0564,9024340,0
1983-03-10,2.0647,2.081,2.0483,2.0483,5522658,0
1983-03-11,2.0159,2.0483,1.9835,2.0238,6806607,0
1983-03-14,2.0079,2.0238,1.9914,2.0079,1360655,0
1983-03-15,2.0159,2.0323,1.9999,2.0238,4568866,0
1983-03-16,2.0323,2.0564,1.9999,1.9999,4045280,0
1983-03-17,2.0238,2.0483,1.9914,2.0323,4328749,0
1983-03-18,2.0238,2.0323,2.0159,2.0238,6176303,0
1983-03-21,2.0402,2.081,2.0079,2.0726,3511687,0
1983-03-22,2.081,2.105,2.0726,2.081,8140581,0
1983-03-23,2.0887,2.1214,2.0726,2.1214,6583168,0
1983-03-24,2.1214,2.1293,2.105,2.1132,9874752,0
1983-03-25,2.081,2.1132,2.0483,2.0647,4738948,0
1983-03-28,2.0647,2.0726,2.0323,2.0647,1967616,0
1983-03-29,2.0647,2.0726,2.0483,2.0564,2778001,0
1983-03-30,2.0564,2.0887,2.0483,2.0887,5449288,0
1983-03-31,2.0887,2.097,2.0323,2.0483,2971430,0
1983-04-04,2.0564,2.0564,2.0159,2.0564,3404971,0
1983-04-05,2.0564,2.0726,2.0238,2.0323,6403079,0
1983-04-06,2.0238,2.0238,1.9914,2.0159,8090562,0
1983-04-07,2.0079,2.0159,1.9914,2.0079,3054803,0
1983-04-08,2.0079,2.0402,2.0079,2.0402,1840887,0
1983-04-11,2.0564,2.0726,2.0483,2.0726,2117685,0
1983-04-12,2.0726,2.0887,2.0726,2.081,3174859,0
1983-04-13,2.0564,2.081,2.0483,2.0483,5722754,0
1983-04-14,2.0483,2.0483,2.0159,2.0238,4648903,0
1983-04-15,2.0238,2.0483,2.0238,2.0483,4192017,0
1983-04-18,2.105,2.1374,2.081,2.1374,6539816,0
1983-04-19,2.1374,2.1458,2.105,2.1374,7533623,0
1983-04-20,2.1458,2.1859,2.1374,2.1782,4999075,0
1983-04-21,2.1859,2.2183,2.1782,2.2018,7066733,0
1983-04-22,2.2018,2.2105,2.1859,2.1859,3161522,0
1983-04-25,2.1859,2.2018,2.1615,2.1782,2744655,0
1983-04-26,2.1615,2.1782,2.1458,2.1536,2838031,0
1983-04-27,2.0564,2.0887,2.0238,2.0323,27029669,0
1983-04-28,1.9835,2.0323,1.9351,2.0323,31668571,0
1983-04-29,2.0402,2.0887,1.9914,2.0726,25622329,0
1983-05-02,2.0323,2.0564,1.9999,2.0079,14500309,0
1983-05-03,1.9999,2.0079,1.9431,1.9592,10735165,0
1983-05-04,1.9675,1.9756,1.9592,1.9675,11482191,0
1983-05-05,1.9511,1.9675,1.9431,1.9511,8494088,0
1983-05-06,1.9592,1.9999,1.9511,1.9914,15524136,0
1983-05-09,1.9914,2.0323,1.9835,2.0238,8277315,0
1983-05-10,2.0238,2.0238,1.9835,1.9914,8730869,0
1983-05-11,1.9914,1.9914,1.9351,1.9511,8724197,0
1983-05-12,1.9592,1.9592,1.9026,1.9268,8744205,0
1983-05-13,1.9268,1.9511,1.9189,1.9351,12956233,0
1983-05-16,1.9109,1.9511,1.8946,1.9431,7213470,0
1983-05-17,1.9431,1.9511,1.9351,1.9351,3728462,0
1983-05-18,1.9431,1.9511,1.8946,1.9026,8870933,0
1983-05-19,1.9026,1.9431,1.8946,1.9026,13543182,0
1983-05-20,1.8946,1.9026,1.8785,1.9026,6543149,0
1983-05-23,1.8702,1.9511,1.8702,1.9351,6309705,0
1983-05-24,1.9351,1.9675,1.9268,1.9675,4685589,0
1983-05-25,1.9835,1.9835,1.9109,1.9431,6940008,0
1983-05-26,1.9268,1.9351,1.9109,1.9109,9151069,0
1983-05-27,1.9109,1.9268,1.8702,1.8863,5749434,0
1983-05-31,1.8863,1.8863,1.8297,1.8785,5322557,0
1983-06-01,1.8785,1.9026,1.8621,1.9026,6389741,0
1983-06-02,1.9026,1.9109,1.8375,1.8541,11098676,0
1983-06-03,1.8541,1.8785,1.846,1.846,11698962,0
1983-06-06,1.846,1.8702,1.846,1.8702,15320702,0
1983-06-07,1.8702,1.8946,1.8375,1.8541,11092003,0
1983-06-08,1.8297,1.8541,1.8052,1.8136,13173006,0
1983-06-09,1.8136,1.8946,1.8136,1.8785,13189676,0
1983-06-10,1.8785,1.8863,1.8541,1.8702,7823760,0
1983-06-13,1.9109,1.9109,1.8785,1.9109,9888094,0
1983-06-14,1.9109,1.9511,1.9026,1.9189,8517432,0
1983-06-15,1.9189,1.9268,1.9026,1.9189,8090562,0
1983-06-16,1.8863,1.9026,1.8785,1.8863,13193013,0
1983-06-17,1.8863,1.8863,1.8541,1.8621,5786117,0
1983-06-20,1.8621,1.8946,1.8541,1.8702,8424052,0
1983-06-21,1.8541,1.9109,1.8541,1.9026,10304956,0
1983-06-22,1.9351,1.9511,1.9109,1.9268,16634671,0
1983-06-23,1.9431,1.9431,1.9109,1.9189,10678468,0
1983-06-24,1.9268,1.9835,1.9189,1.9675,4141996,0
1983-06-27,1.9675,1.9756,1.9592,1.9592,3308260,0
1983-06-28,1.9675,1.9835,1.9351,1.9431,4905695,0
1983-06-29,1.9351,1.9592,1.9351,1.9511,6976691,0
1983-06-30,1.9592,1.9592,1.9511,1.9511,3364950,0
1983-07-01,1.9592,1.9592,1.9431,1.9511,3735128,0
1983-07-05,1.9268,1.9268,1.9026,1.9109,7283506,0
1983-07-06,1.9189,1.9835,1.9109,1.9835,4462144,0
1983-07-07,1.9835,1.9835,1.9511,1.9592,6903321,0
1983-07-08,1.9592,1.9675,1.9351,1.9431,3971911,0
1983-07-11,1.9511,1.9592,1.9431,1.9431,5229185,0
1983-07-12,1.9511,1.9511,1.9189,1.9351,3711784,0
1983-07-13,1.9268,1.9351,1.9109,1.9109,2858044,0
1983-07-14,1.9109,1.9268,1.9109,1.9268,5069103,0
1983-07-15,1.9189,1.9189,1.8863,1.9026,4088635,0
1983-07-18,1.9026,1.9026,1.8946,1.9026,5549337,0
1983-07-19,1.9189,1.9268,1.9109,1.9189,3731794,0
1983-07-20,1.9675,1.9835,1.9431,1.9835,8107239,0
1983-07-21,1.9835,1.9914,1.9592,1.9675,5339238,0
1983-07-22,1.9511,1.9756,1.9189,1.9268,4051948,0
1983-07-25,1.9026,1.9351,1.8946,1.9026,4952380,0
1983-07-26,1.9109,1.9109,1.9026,1.9026,4775630,0
1983-07-27,1.8863,1.8946,1.7895,1.8136,10511725,0
1983-07-28,1.8136,1.846,1.8052,1.8297,4385442,0
1983-07-29,1.8297,1.8375,1.8052,1.8297,3408307,0
1983-08-01,1.8219,1.846,1.8052,1.8136,6976691,0
1983-08-02,1.8052,1.8219,1.7895,1.7895,6056244,0
1983-08-03,1.7973,1.7973,1.757,1.781,11282096,0
1983-08-04,1.781,1.781,1.7325,1.757,7947157,0
1983-08-05,1.7651,1.7651,1.7162,1.7246,7540297,0
1983-08-08,1.7162,1.7162,1.6839,1.7004,10108197,0
1983-08-09,1.7083,1.7487,1.7004,1.7406,19806199,0
1983-08-10,1.7487,1.7487,1.7162,1.7406,10878567,0
1983-08-11,1.7487,1.757,1.7406,1.757,9864746,0
1983-08-12,1.7487,1.757,1.7162,1.7325,8780894,0
1983-08-15,1.7325,1.757,1.7162,1.7487,14493642,0
1983-08-16,1.757,1.757,1.7487,1.757,4715605,0
1983-08-17,1.757,1.757,1.7162,1.7406,7426907,0
1983-08-18,1.7487,1.7487,1.7083,1.7162,5739429,0
1983-08-19,1.7162,1.7246,1.7083,1.7162,7400228,0
1983-08-22,1.7162,1.7246,1.7083,1.7162,3074810,0
1983-08-23,1.6839,1.7004,1.6681,1.6758,10735165,0
1983-08-24,1.6839,1.7004,1.6681,1.6921,6676546,0
1983-08-25,1.6921,1.6921,1.6597,1.6839,6666539,0
1983-08-26,1.6839,1.7406,1.6681,1.7406,8757548,0
1983-08-29,1.7162,1.7651,1.7083,1.7487,3835179,0
1983-08-30,1.7651,1.7973,1.757,1.7729,7416901,0
1983-08-31,1.781,1.8052,1.7729,1.7973,4869008,0
1983-09-01,1.8052,1.8136,1.7973,1.8052,3134840,0
1983-09-02,1.8052,1.8136,1.8052,1.8052,2584574,0
1983-09-06,1.8621,1.8621,1.8375,1.8541,6676546,0
1983-09-07,1.8621,1.8863,1.8541,1.8863,5505981,0
1983-09-08,1.8863,1.8863,1.8541,1.8702,5532662,0
1983-09-09,1.8702,1.8702,1.8375,1.8541,4155335,0
1983-09-12,1.8863,1.8946,1.8621,1.8702,12762808,0
1983-09-13,1.8621,1.8702,1.846,1.8541,3795161,0
1983-09-14,1.846,1.8621,1.846,1.846,2471192,0
1983-09-15,1.846,1.8541,1.8297,1.8297,2864712,0
1983-09-16,1.8297,1.9026,1.8297,1.8785,5936189,0
1983-09-19,1.8863,1.9268,1.8785,1.9026,5079110,0
1983-09-20,1.9268,1.9592,1.9268,1.9511,4055285,0
1983-09-21,1.9592,1.9592,1.9189,1.9351,1960943,0
1983-09-22,1.9189,1.9675,1.9189,1.9511,6926667,0
1983-09-23,1.9675,1.9675,1.9431,1.9511,10284949,0
1983-09-26,1.9592,1.9675,1.9351,1.9511,3541701,0
1983-09-27,1.9431,1.9431,1.9109,1.9268,2437838,0
1983-09-28,1.9351,1.9351,1.9189,1.9351,2324450,0
1983-09-29,1.9268,1.9431,1.9189,1.9351,4825655,0
1983-09-30,1.9431,1.9431,1.9189,1.9268,3148183,0
1983-10-03,1.9268,1.9511,1.9189,1.9511,3815169,0
1983-10-04,1.9511,1.9592,1.9511,1.9511,2607919,0
1983-10-05,1.9675,1.9835,1.9511,1.9835,5686072,0
1983-10-06,1.9835,2.0079,1.9675,1.9999,6099602,0
1983-10-07,2.0079,2.0079,1.9914,1.9999,4985733,0
1983-10-10,1.9914,1.9999,1.9756,1.9914,3495017,0
1983-10-11,1.9914,1.9914,1.9675,1.9756,5609366,0
1983-10-12,1.9914,2.0159,1.9914,2.0079,7163446,0
1983-10-13,1.9999,2.0079,1.9756,1.9914,3581725,0
1983-10-14,1.9914,1.9914,1.9756,1.9835,2127692,0
1983-10-17,1.9835,1.9914,1.9756,1.9835,2010967,0
1983-10-18,1.9835,1.9914,1.9675,1.9756,2788007,0
1983-10-19,1.9675,1.9914,1.9511,1.9675,4712270,0
1983-10-20,1.9675,1.9914,1.9592,1.9914,1737502,0
1983-10-21,1.9914,2.0079,1.9914,1.9999,2804682,0
1983-10-24,1.9999,2.0402,1.9914,2.0323,4875679,0
1983-10-25,2.0238,2.0887,2.0238,2.0483,10601767,0
1983-10-26,2.0647,2.081,2.0483,2.0647,16024375,0
1983-10-27,2.0564,2.105,2.0483,2.097,8303996,0
1983-10-28,2.105,2.105,2.0726,2.0726,9041017,0
1983-10-31,2.0887,2.0887,2.0238,2.0726,9764697,0
1983-11-01,2.0564,2.081,2.0159,2.0564,6439762,0
1983-11-02,2.0564,2.081,2.0402,2.081,5249192,0
1983-11-03,2.0726,2.0887,2.0647,2.081,3414976,0
1983-11-04,2.0647,2.081,2.0564,2.0564,3378293,0
1983-11-07,2.0647,2.097,2.0647,2.081,4585540,0
1983-11-08,2.081,2.105,2.081,2.097,8293990,0
1983-11-09,2.097,2.1458,2.097,2.1293,9624633,0
1983-11-10,2.1458,2.1697,2.1458,2.1615,16728047,0
1983-11-11,2.1615,2.194,2.1615,2.194,6683217,0
1983-11-14,2.2018,2.2183,2.1782,2.1859,9267792,0
1983-11-15,2.1782,2.2018,2.1782,2.2018,4909029,0
1983-11-16,2.2018,2.2105,2.1782,2.1859,4919034,0
1983-11-17,2.1782,2.1859,2.1293,2.1458,4922364,0
1983-11-18,2.1374,2.1536,2.1374,2.1536,3735128,0
1983-11-21,2.1536,2.1782,2.1458,2.1782,6042905,0
1983-11-22,2.1697,2.1782,2.1293,2.1374,6253011,0
1983-11-23,2.1374,2.1374,2.0887,2.105,6703224,0
1983-11-25,2.1132,2.1214,2.0887,2.1214,3705114,0
1983-11-28,2.1132,2.1293,2.105,2.1132,5796119,0
1983-11-29,2.105,2.105,2.0887,2.105,5676065,0
1983-11-30,2.1132,2.1293,2.105,2.1132,9878086,0
1983-12-01,2.1214,2.1782,2.1214,2.1782,8270647,0
1983-12-02,2.1782,2.1782,2.1458,2.1615,5572680,0
1983-12-05,2.1615,2.1615,2.1374,2.1458,3028122,0
1983-12-06,2.1536,2.1697,2.1536,2.1536,8434059,0
1983-12-07,2.1615,2.1782,2.1615,2.1697,6773258,0
1983-12-08,2.1697,2.1697,2.1293,2.1293,11859039,0
1983-12-09,2.1214,2.1458,2.1214,2.1374,2798012,0
1983-12-12,2.1132,2.1293,2.1132,2.1293,2034309,0
1983-12-13,2.1374,2.1458,2.1293,2.1374,7326862,0
1983-12-14,2.1374,2.1374,2.1132,2.1214,2204394,0
1983-12-15,2.1214,2.1214,2.0726,2.0726,10611773,0
1983-12-16,2.0726,2.0887,2.0726,2.0887,10038162,0
1983-12-19,2.0887,2.097,2.0887,2.097,3615071,0
1983-12-20,2.097,2.105,2.0564,2.0726,4028605,0
1983-12-21,2.0887,2.105,2.0887,2.097,4168673,0
1983-12-22,2.097,2.1214,2.0887,2.1214,5005742,0
1983-12-23,2.1214,2.1214,2.0887,2.097,2074331,0
1983-12-27,2.0887,2.1214,2.0887,2.1214,4015265,0
1983-12-28,2.105,2.1214,2.105,2.105,3264907,0
1983-12-29,2.1132,2.1214,2.105,2.105,453554,0
1983-12-30,2.1132,2.1132,2.0887,2.097,2544555,0
1984-01-03,2.0887,2.0887,2.0647,2.0726,5556010,0
1984-01-04,2.081,2.1132,2.0726,2.1132,6132952,0
1984-01-05,2.1374,2.1536,2.1293,2.1536,7640342,0
1984-01-06,2.1615,2.1615,2.1374,2.1536,9567935,0
1984-01-09,2.097,2.105,2.0726,2.0887,17224954,0
1984-01-10,2.0887,2.1132,2.0238,2.0402,18678988,0
1984-01-11,2.0483,2.0647,2.0402,2.0647,7433577,0
1984-01-12,2.0647,2.0647,2.0323,2.0402,11025303,0
1984-01-13,2.0483,2.081,2.0159,2.0238,6259679,0
1984-01-16,2.0238,2.0402,2.0159,2.0238,8067216,0
1984-01-17,2.0402,2.0483,2.0323,2.0483,7833770,0
1984-01-18,2.0564,2.0564,2.0323,2.0483,3251568,0
1984-01-19,2.0564,2.0647,2.0483,2.0564,2117685,0
1984-01-20,2.0564,2.0564,2.0402,2.0483,4202021,0
1984-01-23,2.0564,2.0726,2.0323,2.0647,7443580,0
1984-01-24,2.0647,2.0887,2.0647,2.081,4205360,0
1984-01-25,2.0887,2.0887,2.0564,2.0647,7163446,0
1984-01-26,2.0647,2.0647,2.0323,2.0323,3811835,0
1984-01-27,2.0323,2.0402,1.9914,2.0238,5245860,0
1984-01-30,2.0238,2.0238,1.9914,2.0079,3645085,0
1984-01-31,2.0159,2.0159,1.9999,1.9999,5586024,0
1984-02-01,1.9999,2.0079,1.9835,1.9914,6656533,0
1984-02-02,1.9914,2.0159,1.9835,2.0159,5906175,0
1984-02-03,2.0323,2.0402,1.9999,2.0079,7860451,0
1984-02-06,1.9999,1.9999,1.9511,1.9592,8677508,0
1984-02-07,1.9592,1.9675,1.9511,1.9675,3408307,0
1984-02-08,1.9756,1.9835,1.9511,1.9592,7413566,0
1984-02-09,1.9511,1.9675,1.9109,1.9189,10828544,0
1984-02-10,1.9189,1.9431,1.9026,1.9026,5739429,0
1984-02-13,1.9109,1.9109,1.8863,1.8946,4672247,0
1984-02-14,1.9109,1.9351,1.9109,1.9268,4212029,0
1984-02-15,1.9351,1.9675,1.9351,1.9431,9828064,0
1984-02-16,1.9431,1.9675,1.9431,1.9592,6119613,0
1984-02-17,1.9592,1.9914,1.9592,1.9675,4071960,0
1984-02-21,1.9592,1.9675,1.9351,1.9511,9471223,0
1984-02-22,1.9431,1.9431,1.9109,1.9351,6399746,0
1984-02-23,1.9109,1.9268,1.8863,1.9268,4388778,0
1984-02-24,1.9351,1.9511,1.9109,1.9431,4528845,0
1984-02-27,1.9431,1.9431,1.9189,1.9189,6329714,0
1984-02-28,1.9189,1.9189,1.8785,1.9026,3448325,0
1984-02-29,1.9026,1.9189,1.8863,1.9109,6212991,0
1984-03-01,1.9189,1.9431,1.9189,1.9431,5756103,0
1984-03-02,1.9592,1.9756,1.9511,1.9675,7683695,0
1984-03-05,1.9592,1.9675,1.9511,1.9675,4512170,0
1984-03-06,1.9675,1.9835,1.9511,1.9675,3708452,0
1984-03-07,1.9511,1.9511,1.9351,1.9511,5812798,0
1984-03-08,1.9511,1.9592,1.9431,1.9511,4081966,0
1984-03-09,1.9511,1.9511,1.9189,1.9351,3361618,0
1984-03-12,1.9351,1.9592,1.9268,1.9592,1707491,0
1984-03-13,1.9592,1.9914,1.9511,1.9675,5035756,0
1984-03-14,1.9592,1.9675,1.9511,1.9592,5696074,0
1984-03-15,1.9592,1.9756,1.9511,1.9592,3781821,0
1984-03-16,2.0079,2.0079,1.9835,1.9999,6659869,0
1984-03-19,1.9756,1.9914,1.9675,1.9835,2781339,0
1984-03-20,1.9914,2.0079,1.9835,1.9999,4428796,0
1984-03-21,1.9999,1.9999,1.9756,1.9914,6823283,0
1984-03-22,1.9914,1.9914,1.9511,1.9675,4228702,0
1984-03-23,1.9675,1.9835,1.9675,1.9835,6509802,0
1984-03-26,1.9756,2.0079,1.9756,1.9999,3858523,0
1984-03-27,1.9999,2.0079,1.9914,2.0079,2397820,0
1984-03-28,2.0079,2.0402,2.0079,2.0402,6002890,0
1984-03-29,2.0402,2.0483,2.0323,2.0323,1457370,0
1984-03-30,2.0402,2.0483,2.0238,2.0402,1173897,0
1984-04-02,2.0402,2.0564,2.0323,2.0323,3881870,0
1984-04-03,2.0323,2.0323,1.9914,2.0159,3051467,0
1984-04-04,2.0159,2.0159,1.9675,1.9675,8013853,0
1984-04-05,1.9511,1.9592,1.9026,1.9268,7733719,0
1984-04-06,1.9511,1.9511,1.9268,1.9268,4001925,0
1984-04-09,1.9592,1.9592,1.9109,1.9351,4862338,0
1984-04-10,1.9431,1.9592,1.9351,1.9511,4745618,0
1984-04-11,1.9511,1.9511,1.9109,1.9189,2311109,0
1984-04-12,1.9109,1.9431,1.9026,1.9351,7350202,0
1984-04-13,1.9511,1.9835,1.9431,1.9756,4515506,0
1984-04-16,1.9675,1.9914,1.9675,1.9914,3625077,0
1984-04-17,1.9835,1.9914,1.9675,1.9835,2571237,0
1984-04-18,1.9835,1.9835,1.9431,1.9592,4632231,0
1984-04-19,1.9431,1.9592,1.9189,1.9592,4258713,0
1984-04-23,1.9592,1.9675,1.9268,1.9268,1800867,0
1984-04-24,1.9351,1.9756,1.9189,1.9756,3008108,0
1984-04-25,1.9756,2.0159,1.9675,1.9999,5099121,0
1984-04-26,1.9999,2.0238,1.9999,2.0159,3978584,0
1984-04-27,2.0159,2.0323,2.0079,2.0159,6743245,0
1984-04-30,2.0079,2.0079,1.9914,1.9999,2197726,0
1984-05-01,2.0079,2.0238,1.9999,2.0079,13789968,0
1984-05-02,2.0079,2.0238,1.9999,2.0238,5692738,0
1984-05-03,2.0159,2.0323,2.0079,2.0238,5092452,0
1984-05-04,2.0323,2.0402,1.9914,1.9914,3671767,0
1984-05-07,1.9999,1.9999,1.9914,1.9999,1253938,0
1984-05-08,2.0079,2.0238,1.9914,2.0079,4158666,0
1984-05-09,2.0079,2.0159,1.9914,2.0159,7793750,0
1984-05-10,2.0079,2.0159,2.0079,2.0079,3541701,0
1984-05-11,1.9999,1.9999,1.9756,1.9914,1904247,0
1984-05-14,1.9835,1.9914,1.9592,1.9914,2948083,0
1984-05-15,1.9914,1.9999,1.9756,1.9835,5672729,0
1984-05-16,1.9914,1.9914,1.9675,1.9756,4715605,0
1984-05-17,1.9511,1.9592,1.9351,1.9351,5439284,0
1984-05-18,1.9351,1.9511,1.9109,1.9109,5412605,0
1984-05-21,1.9189,1.9268,1.8863,1.8863,4288726,0
1984-05-22,1.8946,1.9189,1.8863,1.8946,10164892,0
1984-05-23,1.8863,1.9026,1.8785,1.8863,6679880,0
1984-05-24,1.8621,1.8863,1.8621,1.8785,3998592,0
1984-05-25,1.8702,1.8863,1.8621,1.8621,4772296,0
1984-05-29,1.8785,1.8785,1.8219,1.8375,5395928,0
1984-05-30,1.8297,1.8702,1.8297,1.8621,3561714,0
1984-05-31,1.8541,1.8702,1.8541,1.8621,5729426,0
1984-06-01,1.8785,1.9351,1.8785,1.9351,8103901,0
1984-06-04,1.9351,1.9431,1.9189,1.9351,9938117,0
1984-06-05,1.9268,1.9675,1.9268,1.9592,9297804,0
1984-06-06,1.9914,1.9914,1.9756,1.9835,12445989,0
1984-06-07,1.9835,1.9914,1.9675,1.9675,5822801,0
1984-06-08,1.9756,2.0079,1.9675,1.9914,9781373,0
1984-06-11,1.9756,1.9835,1.9675,1.9675,1657465,0
1984-06-12,1.9675,1.9675,1.9431,1.9511,4415457,0
1984-06-13,1.9511,1.9675,1.9511,1.9592,3001442,0
1984-06-14,1.9675,1.9756,1.9592,1.9756,3958573,0
1984-06-15,1.9914,1.9999,1.9835,1.9999,7440245,0
1984-06-18,1.9999,2.0564,1.9914,2.0564,8100561,0
1984-06-19,2.0647,2.0647,2.0402,2.0564,3284916,0
1984-06-20,2.0402,2.0726,2.0159,2.0726,10601767,0
1984-06-21,2.0647,2.081,2.0483,2.0564,12245891,0
1984-06-22,2.0647,2.0887,2.0647,2.0726,6206321,0
1984-06-25,2.081,2.1132,2.081,2.0887,10785186,0
1984-06-26,2.081,2.0887,2.0323,2.0323,5926186,0
1984-06-27,2.0402,2.0402,1.9914,1.9999,3938562,0
1984-06-28,2.0079,2.0564,1.9999,2.0483,4081966,0
1984-06-29,2.0483,2.0647,2.0402,2.0402,2931411,0
1984-07-02,2.0402,2.0483,2.0402,2.0402,3805165,0
1984-07-03,2.0402,2.0402,2.0323,2.0402,3344942,0
1984-07-05,2.0402,2.0483,2.0238,2.0323,5305883,0
1984-07-06,2.0159,2.0323,2.0079,2.0323,3344942,0
1984-07-09,2.0483,2.081,2.0402,2.0726,4475486,0
1984-07-10,2.0726,2.081,2.0402,2.0483,12499344,0
1984-07-11,2.0564,2.0647,2.0402,2.0402,6576497,0
1984-07-12,2.0402,2.0564,2.0323,2.0483,11035308,0
1984-07-13,2.0564,2.0887,2.0564,2.0726,4425464,0
1984-07-16,2.081,2.105,2.0726,2.105,3048132,0
1984-07-17,2.0887,2.105,2.081,2.0887,3491679,0
1984-07-18,2.0887,2.097,2.0726,2.0726,2307777,0
1984-07-19,2.081,2.097,2.0647,2.0726,4305403,0
1984-07-20,2.081,2.0887,2.081,2.081,2517876,0
1984-07-23,2.0726,2.0887,2.0647,2.0726,5942858,0
1984-07-24,2.0726,2.081,2.0483,2.0483,3981918,0
1984-07-25,2.0402,2.0726,2.0159,2.0647,11118683,0
1984-07-26,2.0726,2.097,2.0726,2.0887,5642716,0
1984-07-27,2.0887,2.1782,2.0887,2.1536,19569416,0
1984-07-30,2.1374,2.1536,2.1132,2.1214,3828509,0
1984-07-31,2.1374,2.1458,2.1293,2.1374,12129171,0
1984-08-01,2.1458,2.1697,2.1374,2.1458,9261126,0
1984-08-02,2.1697,2.1782,2.1536,2.1697,12349277,0
1984-08-03,2.1859,2.2507,2.1697,2.2428,17678504,0
1984-08-06,2.2752,2.3317,2.2668,2.2911,16081069,0
1984-08-07,2.2831,2.3396,2.2752,2.3235,22440796,0
1984-08-08,2.3235,2.356,2.2831,2.3154,13786633,0
1984-08-09,2.2994,2.3721,2.2911,2.3396,14420272,0
1984-08-10,2.3721,2.3721,2.3317,2.3478,12679432,0
1984-08-13,2.3317,2.3882,2.3235,2.3805,5949531,0
1984-08-14,2.3882,2.4046,2.3396,2.3478,11492197,0
1984-08-15,2.364,2.364,2.3478,2.3478,6303030,0
1984-08-16,2.3317,2.3805,2.3317,2.364,9978135,0
1984-08-17,2.364,2.3805,2.364,2.3805,6776596,0
1984-08-20,2.3882,2.3965,2.364,2.3721,5285875,0
1984-08-21,2.364,2.3965,2.364,2.3721,8083891,0
1984-08-22,2.3805,2.3882,2.3396,2.356,11932407,0
1984-08-23,2.356,2.356,2.3235,2.3235,7046722,0
1984-08-24,2.3317,2.3396,2.3235,2.3317,5879494,0
1984-08-27,2.3235,2.3235,2.3075,2.3235,10541740,0
1984-08-28,2.3235,2.3235,2.2994,2.3075,5909507,0
1984-08-29,2.3075,2.3075,2.2911,2.3075,3998592,0
1984-08-30,2.3075,2.3075,2.2507,2.2668,5499311,0
1984-08-31,2.2668,2.2752,2.2588,2.2668,1800867,0
1984-09-04,2.2588,2.2752,2.2507,2.2752,2624597,0
1984-09-05,2.2752,2.2994,2.2752,2.2911,3508356,0
1984-09-06,2.2911,2.2994,2.2752,2.2752,3114834,0
1984-09-07,2.2911,2.2911,2.2343,2.2507,4458810,0
1984-09-10,2.2343,2.2507,2.2264,2.2428,3418311,0
1984-09-11,2.2428,2.2507,2.2343,2.2343,6743245,0
1984-09-12,2.2343,2.2428,2.2343,2.2343,2984770,0
1984-09-13,2.2428,2.2752,2.2343,2.2752,9287802,0
1984-09-14,2.2911,2.2994,2.2831,2.2994,6946674,0
1984-09-17,2.2911,2.3075,2.2831,2.2994,5772779,0
1984-09-18,2.2994,2.2994,2.2752,2.2752,4622227,0
1984-09-19,2.2752,2.3235,2.2752,2.2994,5135803,0
1984-09-20,2.2588,2.2668,2.2264,2.2588,11738980,0
1984-09-21,2.2588,2.2831,2.2507,2.2588,5509315,0
1984-09-24,2.2507,2.2588,2.2018,2.2183,7536958,0
1984-09-25,2.194,2.2105,2.1697,2.2018,6680993,0
1984-09-26,2.2264,2.2264,2.2183,2.2264,2181050,0
1984-09-27,2.2264,2.2343,2.2183,2.2264,2298886,0
1984-09-28,2.2105,2.2507,2.2105,2.2507,4642232,0
1984-10-01,2.2428,2.2428,2.194,2.2018,2739097,0
1984-10-02,2.2105,2.2183,2.1859,2.1859,2612367,0
1984-10-03,2.1859,2.2018,2.1859,2.194,4824544,0
1984-10-04,2.2018,2.2428,2.194,2.2264,2445621,0
1984-10-05,2.2507,2.2507,2.2183,2.2183,1120540,0
1984-10-08,2.2264,2.2264,2.2183,2.2264,1429575,0
1984-10-09,2.2264,2.2343,2.2105,2.2183,1647458,0
1984-10-10,2.2183,2.2264,2.2018,2.2264,2696855,0
1984-10-11,2.2264,2.2588,2.2264,2.2507,5967311,0
1984-10-12,2.2588,2.3154,2.2507,2.3154,5522658,0
1984-10-15,2.3154,2.3882,2.3154,2.3805,4228702,0
1984-10-16,2.3721,2.3882,2.364,2.3882,4791194,0
1984-10-17,2.3882,2.4046,2.3721,2.4046,6616516,0
1984-10-18,2.4046,2.4368,2.3882,2.4287,5295882,0
1984-10-19,2.4934,2.4934,2.4368,2.4611,9082145,0
1984-10-22,2.4693,2.4693,2.4368,2.4611,4784524,0
1984-10-23,2.4368,2.4368,2.3478,2.364,9095486,0
1984-10-24,2.3805,2.4207,2.3805,2.4207,9464555,0
1984-10-25,2.4207,2.4368,2.3965,2.4125,3939674,0
1984-10-26,2.4046,2.4046,2.364,2.3721,4526624,0
1984-10-29,2.3721,2.3882,2.3317,2.3317,3317152,0
1984-10-30,2.3396,2.364,2.3317,2.3478,4633341,0
1984-10-31,2.3478,2.364,2.3317,2.3478,5269201,0
1984-11-01,2.3478,2.3805,2.3317,2.364,11147588,0
1984-11-02,2.364,2.3965,2.364,2.364,3472781,0
1984-11-05,2.3478,2.364,2.2994,2.364,6696556,0
1984-11-06,2.364,2.3965,2.3478,2.3965,6358614,0
1984-11-07,2.3965,2.4046,2.364,2.3882,4911252,0
1984-11-08,2.3478,2.364,2.3478,2.356,4935706,0
1984-11-09,2.3882,2.4046,2.3317,2.3317,3741799,0
1984-11-12,2.3317,2.356,2.3235,2.356,1840887,0
1984-11-13,2.3478,2.3478,2.3317,2.3317,2972544,0
1984-11-14,2.3317,2.3317,2.3154,2.3154,2281096,0
1984-11-15,2.3075,2.3235,2.3075,2.3154,2485640,0
1984-11-16,2.3075,2.3317,2.2752,2.2752,2776890,0
1984-11-19,2.2831,2.2911,2.2507,2.2588,2078777,0
1984-11-20,2.2588,2.2752,2.2507,2.2668,4682252,0
1984-11-21,2.2668,2.2911,2.2507,2.2911,7619221,0
1984-11-23,2.3154,2.3882,2.3154,2.3882,5198057,0
1984-11-26,2.3721,2.3805,2.3478,2.3478,3548375,0
1984-11-27,2.364,2.3882,2.356,2.3805,1996515,0
1984-11-28,2.3805,2.3882,2.356,2.356,4162003,0
1984-11-29,2.364,2.364,2.3317,2.3478,2996999,0
1984-11-30,2.3396,2.3478,2.2752,2.2994,4713379,0
1984-12-03,2.2994,2.3075,2.2668,2.2752,3699560,0
1984-12-04,2.2752,2.2911,2.2588,2.2752,2968094,0
1984-12-05,2.2752,2.2752,2.2343,2.2507,2556789,0
1984-12-06,2.2507,2.2752,2.2428,2.2668,2923629,0
1984-12-07,2.2588,2.2911,2.2588,2.2668,1865343,0
1984-12-10,2.2668,2.2752,2.2507,2.2668,2765776,0
1984-12-11,2.2668,2.2911,2.2588,2.2911,1805311,0
1984-12-12,2.2994,2.3478,2.2994,2.3478,10918585,0
1984-12-13,2.3478,2.3478,2.3154,2.3235,4517728,0
1984-12-14,2.2911,2.3396,2.2911,2.3317,4906806,0
1984-12-17,2.3317,2.3317,2.3154,2.3317,4119761,0
1984-12-18,2.3396,2.4287,2.3396,2.4207,11839032,0
1984-12-19,2.4125,2.4207,2.3882,2.3882,7737054,0
1984-12-20,2.4046,2.4046,2.364,2.364,3386074,0
1984-12-21,2.364,2.3805,2.3317,2.3805,4782299,0
1984-12-24,2.3882,2.4046,2.3882,2.4046,2114349,0
1984-12-26,2.3882,2.4046,2.3805,2.3882,922667,0
1984-12-27,2.3882,2.3965,2.3721,2.3882,2574573,0
1984-12-28,2.3965,2.4046,2.3805,2.3805,2356688,0
1984-12-31,2.3805,2.3882,2.3075,2.3075,5682732,0
1985-01-02,2.3154,2.3154,2.2831,2.2831,4909029,0
1985-01-03,2.2994,2.3317,2.2911,2.3154,3630636,0
1985-01-04,2.3235,2.3235,2.2911,2.3235,2294437,0
1985-01-07,2.3154,2.356,2.3154,2.3478,3786267,0
1985-01-08,2.3396,2.3805,2.3396,2.364,2730196,0
1985-01-09,2.356,2.4368,2.356,2.4207,7214584,0
1985-01-10,2.4125,2.4207,2.3882,2.4125,5171377,0
1985-01-11,2.4368,2.4451,2.4207,2.4368,6718784,0
1985-01-14,2.4368,2.4934,2.4368,2.4775,6120723,0
1985-01-15,2.4934,2.5177,2.4775,2.4775,7910471,0
1985-01-16,2.4934,2.5019,2.4693,2.4934,4717826,0
1985-01-17,2.4775,2.4934,2.4451,2.4451,3432760,0
1985-01-18,2.453,2.4934,2.4368,2.4693,2303329,0
1985-01-21,2.4611,2.5177,2.4611,2.51,3864080,0
1985-01-22,2.51,2.534,2.5019,2.51,5596026,0
1985-01-23,2.51,2.5664,2.51,2.5664,4108642,0
1985-01-24,2.5582,2.5989,2.5505,2.5827,10173786,0
1985-01-25,2.5827,2.6149,2.5827,2.5989,2556789,0
1985-01-28,2.5989,2.6394,2.5989,2.6231,5845033,0
1985-01-29,2.6149,2.6476,2.6149,2.6394,2930298,0
1985-01-30,2.6476,2.6476,2.6071,2.6071,6794381,0
1985-01-31,2.5582,2.5827,2.51,2.5505,6492015,0
1985-02-01,2.5505,2.5664,2.526,2.5664,3641755,0
1985-02-04,2.5664,2.672,2.5664,2.6554,4424352,0
1985-02-05,2.672,2.712,2.672,2.6797,6658760,0
1985-02-06,2.6554,2.6962,2.6394,2.6394,5149144,0
1985-02-07,2.6554,2.7043,2.6554,2.6797,4671136,0
1985-02-08,2.6878,2.7445,2.6797,2.7285,4631118,0
1985-02-11,2.712,2.7285,2.6962,2.7043,4762293,0
1985-02-12,2.6962,2.6962,2.6635,2.672,4117538,0
1985-02-13,2.6797,2.7445,2.672,2.7201,7510280,0
1985-02-14,2.7366,2.7607,2.7285,2.7366,4233147,0
1985-02-15,2.7366,2.7445,2.6878,2.6878,1943158,0
1985-02-19,2.6476,2.6554,2.6231,2.6476,4104196,0
1985-02-20,2.6394,2.6797,2.6394,2.6554,11509984,0
1985-02-21,2.6394,2.672,2.6394,2.6554,3812947,0
1985-02-22,2.6554,2.672,2.6554,2.6554,2043206,0
1985-02-25,2.6554,2.6878,2.6476,2.672,3130394,0
1985-02-26,2.6635,2.6962,2.6635,2.6962,3541701,0
1985-02-27,2.6878,2.6962,2.6554,2.6635,3875197,0
1985-02-28,2.672,2.6962,2.672,2.6962,2296659,0
1985-03-01,2.6962,2.785,2.6962,2.7607,7032272,0
1985-03-04,2.785,2.785,2.712,2.7201,2910288,0
1985-03-05,2.7285,2.769,2.712,2.7524,4059733,0
1985-03-06,2.7445,2.7524,2.7043,2.712,4393225,0
1985-03-07,2.6797,2.6797,2.6149,2.6231,8766440,0
1985-03-08,2.6312,2.6476,2.6149,2.6394,4219810,0
1985-03-11,2.6312,2.6312,2.6071,2.6231,2623483,0
1985-03-12,2.6231,2.6554,2.6231,2.6394,3412753,0
1985-03-13,2.6394,2.6394,2.6071,2.6149,4286506,0
1985-03-14,2.6231,2.6554,2.6231,2.6394,2594579,0
1985-03-15,2.6312,2.672,2.6312,2.672,5820581,0
1985-03-18,2.6554,2.672,2.6231,2.6394,4548853,0
1985-03-19,2.6394,2.6797,2.6394,2.6797,3008108,0
1985-03-20,2.672,2.6962,2.6394,2.672,5936189,0
1985-03-21,2.6554,2.6797,2.6394,2.6635,3561714,0
1985-03-22,2.6554,2.672,2.6149,2.6231,2679066,0
1985-03-25,2.6394,2.6554,2.6394,2.6476,2794676,0
1985-03-26,2.6394,2.6554,2.6231,2.6476,4486604,0
1985-03-27,2.6394,2.6878,2.6394,2.6797,4108642,0
1985-03-28,2.6878,2.6962,2.672,2.672,3552824,0
1985-03-29,2.6635,2.672,2.6476,2.6476,4611107,0
1985-04-01,2.6554,2.672,2.6476,2.6635,3290475,0
1985-04-02,2.672,2.672,2.6231,2.6394,3639525,0
1985-04-03,2.6394,2.6476,2.5989,2.5989,2358914,0
1985-04-04,2.6071,2.6149,2.5906,2.6071,1654132,0
1985-04-08,2.6476,2.6554,2.6312,2.6394,8041646,0
1985-04-09,2.6231,2.6476,2.6231,2.6394,1938711,0
1985-04-10,2.6554,2.6962,2.6554,2.6962,3128173,0
1985-04-11,2.712,2.7201,2.672,2.672,4442138,0
1985-04-12,2.672,2.6878,2.672,2.672,4471040,0
1985-04-15,2.6878,2.6962,2.672,2.6797,1265054,0
1985-04-16,2.6797,2.6797,2.6476,2.672,2574573,0
1985-04-17,2.6797,2.6962,2.672,2.6962,4624448,0
1985-04-18,2.712,2.7366,2.6962,2.7285,4202021,0
1985-04-19,2.7285,2.7366,2.712,2.7201,1207246,0
1985-04-22,2.7366,2.7366,2.7043,2.7201,960460,0
1985-04-23,2.7201,2.7366,2.712,2.7285,2890280,0
1985-04-24,2.7445,2.7607,2.7366,2.7524,2799126,0
1985-04-25,2.7445,2.8336,2.7445,2.8253,5387035,0
1985-04-26,2.8175,2.8175,2.7932,2.7932,2656835,0
1985-04-29,2.785,2.8014,2.7607,2.769,1674137,0
1985-04-30,2.7607,2.769,2.712,2.712,3744026,0
1985-05-01,2.6962,2.7043,2.6554,2.6554,3675101,0
1985-05-02,2.6476,2.6797,2.6476,2.6635,4146438,0
1985-05-03,2.6635,2.7043,2.6635,2.6878,3194870,0
1985-05-06,2.6878,2.712,2.672,2.7043,5324785,0
1985-05-07,2.6962,2.7445,2.6962,2.7285,4906806,0
1985-05-08,2.7201,2.7285,2.6962,2.712,3145956,0
1985-05-09,2.712,2.769,2.7043,2.7607,5371473,0
1985-05-10,2.785,2.8175,2.7607,2.8014,3797382,0
1985-05-13,2.8014,2.8336,2.8014,2.8253,3583947,0
1985-05-14,2.8576,2.8742,2.8418,2.8576,7374656,0
1985-05-15,2.8576,2.8661,2.8418,2.8418,2865822,0
1985-05-16,2.8576,2.8661,2.8418,2.8576,2625708,0
1985-05-17,2.8661,2.8742,2.8499,2.8576,4210916,0
1985-05-20,2.8742,2.8903,2.8742,2.882,4093081,0
1985-05-21,2.882,2.8903,2.8742,2.882,4382107,0
1985-05-22,2.8903,2.9145,2.882,2.9145,4159778,0
1985-05-23,2.9469,2.9714,2.9145,2.9469,8704189,0
1985-05-24,2.9469,3.0116,2.9469,2.9956,9073252,0
1985-05-28,2.9956,3.0038,2.9631,2.9793,1654132,0
1985-05-29,2.9793,2.9956,2.9714,2.9875,3695112,0
1985-05-30,2.9875,2.9875,2.9714,2.9793,4190902,0
1985-05-31,2.9793,3.0038,2.9793,2.9793,3230444,0
1985-06-03,2.9714,2.9956,2.9631,2.9956,2868045,0
1985-06-04,2.9793,3.0845,2.9793,3.0684,5807240,0
1985-06-05,3.0765,3.0928,3.0684,3.0684,4837882,0
1985-06-06,3.0845,3.1171,3.0684,3.109,7730387,0
1985-06-07,3.109,3.1171,3.0684,3.0845,6565381,0
1985-06-10,3.0845,3.0845,3.0684,3.0765,1863119,0
1985-06-11,3.0765,3.0765,3.0525,3.0525,5393705,0
1985-06-12,3.0198,3.0362,2.9956,2.9956,3592840,0
1985-06-13,2.9956,3.0198,2.9551,2.9551,3588394,0
1985-06-14,2.9793,2.9875,2.9226,2.9875,5429280,0
1985-06-17,2.9956,3.0279,2.9875,3.0116,1985402,0
1985-06-18,3.0198,3.0928,3.0198,3.0928,3953013,0
1985-06-19,3.0928,3.1171,3.0684,3.0684,5989548,0
1985-06-20,3.0604,3.0928,3.0198,3.0438,4146438,0
1985-06-21,3.0362,3.0362,3.0038,3.0116,5578238,0
1985-06-24,2.9956,3.0116,2.9875,2.9875,3677323,0
1985-06-25,2.9956,3.0198,2.9793,2.9875,4393225,0
1985-06-26,2.9875,3.0279,2.9875,3.0116,3899654,0
1985-06-27,3.0198,3.0362,3.0198,3.0198,5391481,0
1985-06-28,3.0525,3.0845,3.0362,3.0604,3650643,0
1985-07-01,3.0525,3.1007,3.0362,3.1007,2583464,0
1985-07-02,3.1007,3.125,3.0845,3.125,4239818,0
1985-07-03,3.125,3.125,3.0928,3.109,1854227,0
1985-07-05,3.1171,3.125,3.1007,3.109,1600772,0
1985-07-08,3.109,3.109,3.0765,3.0845,4295401,0
1985-07-09,3.0765,3.0765,3.0362,3.0525,2174380,0
1985-07-10,3.0438,3.0525,3.0038,3.0279,3677323,0
1985-07-11,3.0362,3.0525,3.0198,3.0198,2576796,0
1985-07-12,3.0198,3.0279,2.9956,3.0116,1827547,0
1985-07-15,3.0198,3.0362,3.0038,3.0279,2309999,0
1985-07-16,3.0362,3.0438,3.0116,3.0279,4035275,0
1985-07-17,3.0362,3.0525,3.0279,3.0525,9004330,0
1985-07-18,3.0525,3.0525,3.0362,3.0362,2561234,0
1985-07-19,3.0362,3.0684,3.0362,3.0684,2112127,0
1985-07-22,3.0604,3.0684,3.0525,3.0684,1938711,0
1985-07-23,3.0198,3.0684,3.0116,3.0198,4046395,0
1985-07-24,3.0198,3.0198,2.9551,2.9793,3770702,0
1985-07-25,2.9714,2.9714,2.9068,2.9226,5851700,0
1985-07-26,2.9307,2.9469,2.8984,2.9469,3248232,0
1985-07-29,2.9469,2.9469,2.8576,2.8576,4564418,0
1985-07-30,2.8742,2.9068,2.8576,2.8903,4133098,0
1985-07-31,2.9145,2.9469,2.9145,2.939,5905062,0
1985-08-01,2.939,2.9469,2.9307,2.9469,5071331,0
1985-08-02,2.9469,2.9714,2.939,2.9551,2870269,0
1985-08-05,2.9631,2.9631,2.9469,2.9469,3817391,0
1985-08-06,2.9551,2.9551,2.8903,2.9068,4033050,0
1985-08-07,2.882,2.9145,2.882,2.9068,4090855,0
1985-08-08,2.9226,2.9226,2.9068,2.9226,3381625,0
1985-08-09,2.9068,2.9307,2.9068,2.9145,1980953,0
1985-08-12,2.9226,2.9307,2.9068,2.9068,2056546,0
1985-08-13,2.9068,2.9226,2.8903,2.9068,5540444,0
1985-08-14,2.8984,2.9068,2.882,2.882,2056546,0
1985-08-15,2.8984,2.8984,2.882,2.882,2252193,0
1985-08-16,2.882,2.8903,2.8742,2.8742,1814205,0
1985-08-19,2.882,2.9226,2.882,2.8984,2901397,0
1985-08-20,2.8984,2.8984,2.8903,2.8903,6552041,0
1985-08-21,2.882,2.9068,2.882,2.9068,4575534,0
1985-08-22,2.9068,2.9068,2.8576,2.8742,2241081,0
1985-08-23,2.8742,2.882,2.8576,2.8661,3205988,0
1985-08-26,2.8661,2.882,2.8576,2.8742,1609666,0
1985-08-27,2.882,2.8984,2.882,2.8984,1358430,0
1985-08-28,2.8984,2.9068,2.8903,2.9068,2976987,0
1985-08-29,2.9068,2.9145,2.8984,2.9068,1349538,0
1985-08-30,2.9145,2.9145,2.8903,2.8903,2985882,0
1985-09-03,2.8984,2.9145,2.8903,2.9068,3555042,0
1985-09-04,2.9068,2.9068,2.882,2.8903,4951271,0
1985-09-05,2.9068,2.9145,2.9068,2.9068,4017490,0
1985-09-06,2.9226,2.9307,2.9068,2.9307,3563938,0
1985-09-09,2.939,2.9956,2.9307,2.9956,5820581,0
1985-09-10,3.0845,3.0845,2.9469,2.9469,21276903,0
1985-09-11,2.939,2.9714,2.9226,2.9469,5313665,0
1985-09-12,2.9469,2.9631,2.9226,2.9226,7559194,0
1985-09-13,2.9226,2.9226,2.8742,2.9068,9549042,0
1985-09-16,2.9145,2.939,2.8984,2.9068,2058767,0
1985-09-17,2.9145,2.9307,2.882,2.8984,4322079,0
1985-09-18,2.8742,2.8903,2.8499,2.8903,6007334,0
1985-09-19,2.8903,2.9068,2.8742,2.8903,3719567,0
1985-09-20,2.8903,2.9068,2.8175,2.8175,3615071,0
1985-09-23,2.8418,2.8742,2.8418,2.8499,5422608,0
1985-09-24,2.8499,2.8499,2.785,2.8014,2583464,0
1985-09-25,2.8336,2.8336,2.8014,2.8175,5827251,0
1985-09-26,2.8014,2.8742,2.8014,2.8742,5624929,0
1985-09-30,2.882,2.9068,2.8742,2.8984,3454999,0
1985-10-01,2.8903,2.9226,2.8742,2.9226,3125949,0
1985-10-02,2.9226,2.9307,2.9145,2.9145,7330194,0
1985-10-03,2.9226,2.9226,2.9068,2.9145,2083223,0
1985-10-04,2.9145,2.9226,2.8903,2.8903,1485160,0
1985-10-07,2.8984,2.8984,2.8661,2.8984,3101493,0
1985-10-08,2.8903,2.9068,2.8903,2.8903,2069884,0
1985-10-09,2.8742,2.8984,2.8742,2.882,2981432,0
1985-10-10,2.8903,2.9068,2.882,2.9068,1647458,0
1985-10-11,2.8903,2.9469,2.8903,2.9307,4344315,0
1985-10-14,2.9307,2.9551,2.9226,2.9551,980474,0
1985-10-15,2.9793,2.9793,2.9145,2.9226,4339867,0
1985-10-16,2.9307,2.9469,2.9068,2.9307,1469594,0
1985-10-17,2.9469,2.9469,2.9226,2.9226,5086891,0
1985-10-18,2.9307,2.9307,2.8336,2.8576,5164707,0
1985-10-21,2.8418,2.8742,2.8175,2.8175,2801346,0
1985-10-22,2.8576,2.8661,2.8253,2.8576,9004330,0
1985-10-23,2.9068,2.9226,2.8903,2.9226,4382107,0
1985-10-24,2.9145,2.9469,2.9145,2.9307,2956980,0
1985-10-25,2.9226,2.9226,2.8984,2.9068,2965871,0
1985-10-28,2.9068,2.9226,2.8903,2.8984,8719751,0
1985-10-29,2.8984,2.9793,2.8903,2.9793,8006074,0
1985-10-30,2.9793,3.0116,2.9714,2.9875,7065623,0
1985-10-31,2.9875,3.0038,2.9714,2.9793,4275391,0
1985-11-01,2.9875,3.0845,2.9875,3.0845,6014006,0
1985-11-04,3.0845,3.0928,3.0604,3.0765,5644936,0
1985-11-05,3.0684,3.125,3.0604,3.125,9820285,0
1985-11-06,3.125,3.1655,3.125,3.1655,7281279,0
1985-11-07,3.1655,3.214,3.1575,3.1655,5571569,0
1985-11-08,3.1492,3.1575,3.125,3.1413,4593321,0
1985-11-11,3.1413,3.1737,3.1332,3.1655,7921590,0
1985-11-12,3.1575,3.2303,3.1492,3.214,8126133,0
1985-11-13,3.2222,3.2465,3.2062,3.2303,6689885,0
1985-11-14,3.2303,3.2465,3.214,3.2465,3548375,0
1985-11-15,3.2384,3.279,3.2222,3.2625,5233627,0
1985-11-18,3.2625,3.2709,3.214,3.2384,5651607,0
1985-11-19,3.2625,3.287,3.2384,3.2709,9491235,0
1985-11-20,3.3032,3.3195,3.2951,3.3195,7496941,0
1985-11-21,3.3518,3.3598,3.3275,3.3518,8159482,0
1985-11-22,3.3518,3.3518,3.287,3.287,3121502,0
1985-11-25,3.2951,3.3032,3.2709,3.279,1540744,0
1985-11-26,3.287,3.3195,3.2709,3.3032,4010820,0
1985-11-27,3.3195,3.3356,3.3112,3.3275,6560933,0
1985-11-29,3.3356,3.3518,3.3112,3.3436,3094819,0
1985-12-02,3.3436,3.3436,3.2951,3.3032,3468334,0
1985-12-03,3.2951,3.3032,3.287,3.3032,2103236,0
1985-12-04,3.3436,3.3921,3.3356,3.3761,5311445,0
1985-12-05,3.3921,3.4087,3.3761,3.3921,9526805,0
1985-12-06,3.3921,3.3921,3.3598,3.368,5624929,0
1985-12-09,3.3598,3.4002,3.3598,3.3921,3521694,0
1985-12-10,3.3921,3.4328,3.3843,3.4246,3623966,0
1985-12-11,3.4328,3.4813,3.4246,3.4488,7576977,0
1985-12-12,3.4651,3.4651,3.4087,3.4328,5035756,0
1985-12-13,3.4408,3.53,3.4408,3.5057,14484746,0
1985-12-16,3.5057,3.6351,3.4813,3.5946,5413715,0
1985-12-17,3.6109,3.6189,3.554,3.5624,9257788,0
1985-12-18,3.554,3.6109,3.554,3.5785,5953976,0
1985-12-19,3.5624,3.5785,3.4813,3.4813,3392742,0
1985-12-20,3.5057,3.554,3.4977,3.554,4937931,0
1985-12-23,3.5379,3.5461,3.5057,3.53,3475005,0
1985-12-24,3.53,3.5379,3.4813,3.5057,3421646,0
1985-12-26,3.522,3.522,3.4651,3.4734,1656352,0
1985-12-27,3.4813,3.5379,3.4813,3.5379,4250935,0
1985-12-30,3.554,3.5785,3.53,3.5705,2172155,0
1985-12-31,3.6109,3.6512,3.6028,3.6109,2096564,0
1986-01-02,3.6028,3.6028,3.5379,3.5379,3837400,0
1986-01-03,3.5461,3.554,3.4813,3.5057,6198538,0
1986-01-06,3.5057,3.5057,3.4488,3.4813,4808981,0
1986-01-07,3.4813,3.53,3.4813,3.5134,6552041,0
1986-01-08,3.522,3.5379,3.3761,3.3921,8721976,0
1986-01-09,3.4002,3.4408,3.3436,3.3761,13368652,0
1986-01-10,3.3843,3.3921,3.287,3.3112,9766922,0
1986-01-13,3.3195,3.3195,3.287,3.3032,5985101,0
1986-01-14,3.3112,3.3112,3.279,3.2951,4282059,0
1986-01-15,3.3195,3.3761,3.3112,3.3598,8497421,0
1986-01-16,3.3921,3.4087,3.3761,3.3921,7677026,0
1986-01-17,3.4165,3.4651,3.4002,3.4246,4415457,0
1986-01-20,3.4087,3.4246,3.3761,3.3761,1883129,0
1986-01-21,3.3921,3.3921,3.3195,3.3275,6165188,0
1986-01-22,3.2709,3.3436,3.2709,3.2709,9900317,0
1986-01-23,3.2625,3.2951,3.2625,3.279,4566642,0
1986-01-24,3.3032,3.3436,3.2709,3.3436,8332899,0
1986-01-27,3.368,3.4087,3.287,3.3843,3886314,0
1986-01-28,3.3761,3.4734,3.3761,3.4734,7683695,0
1986-01-29,3.53,3.5785,3.4734,3.53,9422313,0
1986-01-30,3.522,3.554,3.4892,3.4892,3630636,0
1986-01-31,3.5057,3.5946,3.4892,3.5705,5644936,0
1986-02-03,3.5624,3.6433,3.5624,3.6271,5858370,0
1986-02-04,3.6109,3.6512,3.5946,3.6189,7252375,0
1986-02-05,3.6271,3.6271,3.5946,3.6109,2941413,0
1986-02-06,3.6433,3.6838,3.6351,3.6512,3935226,0
1986-02-07,3.6512,3.6838,3.6271,3.6673,3266013,0
1986-02-10,3.6271,3.6758,3.6271,3.6351,3317152,0
1986-02-11,3.6271,3.6593,3.6271,3.6433,3090378,0
1986-02-12,3.6512,3.6838,3.6433,3.6593,2652387,0
1986-02-13,3.6673,3.6758,3.5946,3.6271,4571090,0
1986-02-14,3.6351,3.6433,3.6109,3.6351,7023379,0
1986-02-18,3.6433,3.773,3.6109,3.7565,8541889,0
1986-02-19,3.7565,3.9186,3.7565,3.7972,6238556,0
1986-02-20,3.8051,3.8133,3.7646,3.789,7461366,0
1986-02-21,3.8213,3.8943,3.8133,3.8698,5158038,0
1986-02-24,3.8698,3.9104,3.8456,3.8943,7594766,0
1986-02-25,3.9104,3.9186,3.8619,3.8619,2721306,0
1986-02-26,3.8619,3.9426,3.8537,3.9266,5329231,0
1986-02-27,3.9349,3.9752,3.9104,3.9511,5082445,0
1986-02-28,3.959,3.9913,3.9186,3.9913,4753397,0
1986-03-03,3.9913,3.9913,3.9426,3.9511,4882349,0
1986-03-04,3.959,4.0237,3.9349,3.967,5798344,0
1986-03-05,3.9511,3.9913,3.9426,3.9752,4526624,0
1986-03-06,4.0399,4.0643,4.0077,4.0399,9166633,0
1986-03-07,4.0399,4.0643,4.0237,4.056,4493274,0
1986-03-10,4.0482,4.056,3.9995,4.0399,4493274,0
1986-03-11,4.0643,4.1292,4.056,4.1206,5389260,0
1986-03-12,4.1858,4.2261,4.1206,4.1292,9215548,0
1986-03-13,4.056,4.1292,4.056,4.1206,4900136,0
1986-03-14,4.1292,4.1692,4.1132,4.1535,5887279,0
1986-03-17,4.1292,4.1535,4.1132,4.137,3899654,0
1986-03-18,4.1452,4.2585,4.1292,4.2585,6912217,0
1986-03-19,4.2665,4.3557,4.2585,4.3557,5198057,0
1986-03-20,4.3557,4.3961,4.3313,4.3557,7110090,0
1986-03-21,4.3638,4.3638,4.2019,4.21,6178531,0
1986-03-24,4.2907,4.3071,4.21,4.2665,7932708,0
1986-03-25,4.2748,4.2907,4.2261,4.2907,3841850,0
1986-03-26,4.3152,4.3313,4.2907,4.3152,6300810,0
1986-03-27,4.3233,4.3476,4.2748,4.2907,8653049,0
1986-03-31,4.2991,4.3233,4.2748,4.3071,4310963,0
1986-04-01,4.3152,4.3476,4.3071,4.3313,6996696,0
1986-04-02,4.3557,4.4123,4.3313,4.3476,7868233,0
1986-04-03,4.3313,4.3476,4.21,4.2261,4566642,0
1986-04-04,4.2261,4.2422,4.0967,4.1206,5584908,0
1986-04-07,4.1132,4.1292,4.0806,4.1292,4655574,0
1986-04-08,4.1535,4.2665,4.1452,4.2422,4955718,0
1986-04-09,4.3152,4.445,4.2991,4.3801,10129317,0
1986-04-10,4.3879,4.4692,4.3638,4.4367,6225216,0
1986-04-11,4.4526,4.5258,4.4204,4.4692,5420387,0
1986-04-14,4.461,4.461,4.4367,4.4367,3915215,0
1986-04-15,4.4045,4.4285,4.3879,4.4204,4668913,0
1986-04-16,4.4526,4.7039,4.4526,4.6795,8121687,0
1986-04-17,4.6471,4.6714,4.623,4.6471,5589356,0
1986-04-18,4.6554,4.6554,4.5096,4.5825,4675583,0
1986-04-21,4.5825,4.728,4.5664,4.712,5364807,0
1986-04-22,4.712,4.801,4.534,4.6554,6865530,0
1986-04-23,4.6554,4.712,4.5825,4.6554,8597472,0
1986-04-24,4.6389,4.6714,4.5986,4.623,3675101,0
1986-04-25,4.623,4.6389,4.5498,4.5825,6918885,0
1986-04-28,4.5986,4.6147,4.5664,4.5986,5651607,0
1986-04-29,4.5986,4.6389,4.5742,4.5825,4493274,0
1986-04-30,4.5664,4.5907,4.4204,4.445,6263012,0
1986-05-01,4.4367,4.5015,4.3801,4.445,7401340,0
1986-05-02,4.4367,4.4771,4.3801,4.4045,6743245,0
1986-05-05,4.4204,4.4692,4.4045,4.4367,4379882,0
1986-05-06,4.4526,4.4526,4.3879,4.4045,3850740,0
1986-05-07,4.4045,4.445,4.2748,4.4123,3868526,0
1986-05-08,4.4367,4.4367,4.3879,4.3961,2928074,0
1986-05-09,4.4045,4.445,4.3801,4.4204,3030351,0
1986-05-12,4.4123,4.4692,4.4045,4.4526,2965871,0
1986-05-13,4.4526,4.5498,4.4526,4.5015,6027344,0
1986-05-14,4.5583,4.7364,4.534,4.6877,8893170,0
1986-05-15,4.7039,4.728,4.6147,4.623,2999219,0
1986-05-16,4.5825,4.5907,4.5258,4.534,3381625,0
1986-05-19,4.5583,4.5664,4.4771,4.5258,2890280,0
1986-05-20,4.5096,4.5907,4.4771,4.5907,4453253,0
1986-05-21,4.5825,4.6554,4.4934,4.5015,4691146,0
1986-05-22,4.5258,4.6795,4.5258,4.6714,6278578,0
1986-05-23,4.7849,4.8496,4.6877,4.712,10909694,0
1986-05-27,4.7364,4.7849,4.712,4.7767,5051318,0
1986-05-28,4.8169,4.8169,4.7364,4.7606,7052280,0
1986-05-29,4.712,4.728,4.5986,4.6389,7708151,0
1986-05-30,4.6067,4.6714,4.5498,4.5825,4413236,0
1986-06-02,4.5825,4.5825,4.4771,4.5498,5062437,0
1986-06-03,4.5498,4.5583,4.4934,4.5498,8446287,0
1986-06-04,4.5825,4.5825,4.4934,4.5096,4166448,0
1986-06-05,4.4934,4.5258,4.445,4.5015,11543329,0
1986-06-06,4.5258,4.5825,4.4934,4.5825,5082445,0
1986-06-09,4.5907,4.5907,4.4771,4.5096,6216324,0
1986-06-10,4.5015,4.5258,4.4045,4.4934,7443580,0
1986-06-11,4.5096,4.5096,4.4285,4.4526,4110865,0
1986-06-12,4.4692,4.4771,4.4204,4.4526,4942376,0
1986-06-13,4.4692,4.5664,4.4692,4.5498,5785005,0
1986-06-16,4.5498,4.5664,4.5096,4.5258,3677323,0
1986-06-17,4.5583,4.6471,4.5419,4.6389,6649867,0
1986-06-18,4.6471,4.6554,4.5258,4.5986,8117238,0
1986-06-19,4.6389,4.6389,4.5498,4.5498,7107864,0
1986-06-20,4.623,4.623,4.534,4.5825,8068330,0
1986-06-23,4.5825,4.623,4.5664,4.6067,4431020,0
1986-06-24,4.6389,4.6389,4.5907,4.623,4097526,0
1986-06-25,4.6389,4.728,4.6389,4.7198,5000183,0
1986-06-26,4.7521,4.7521,4.6795,4.7521,3889278,0
1986-06-27,4.8169,4.8255,4.7198,4.7767,5073552,0
1986-06-30,4.7767,4.9226,4.7686,4.898,7788934,0
1986-07-01,4.8902,5.0844,4.8902,5.0844,7708893,0
1986-07-02,5.0844,5.0844,4.9954,5.0679,8011260,0
1986-07-03,5.0925,5.141,5.0278,5.0603,4667431,0
1986-07-07,5.0603,5.0603,4.7849,4.7929,5533031,0
1986-07-08,4.7767,4.7849,4.6877,4.7364,5046873,0
1986-07-09,4.7767,4.801,4.7444,4.7686,4534033,0
1986-07-10,4.8169,4.8169,4.712,4.7767,5307739,0
1986-07-11,4.7849,4.8091,4.7198,4.7521,2737614,0
1986-07-14,4.712,4.712,4.5419,4.5907,4689663,0
1986-07-15,4.6067,4.6795,4.5583,4.6389,7765217,0
1986-07-16,4.6714,4.8255,4.6714,4.7929,7602176,0
1986-07-17,4.7767,4.8091,4.712,4.7521,5801308,0
1986-07-18,4.7521,4.8738,4.623,4.7849,8328453,0
1986-07-21,4.6877,4.7686,4.6795,4.7198,4485119,0
1986-07-22,4.728,4.7521,4.5096,4.5498,17193460,0
1986-07-23,4.4204,4.5498,4.4123,4.4204,12429685,0
1986-07-24,4.4285,4.4771,4.4285,4.4526,9226660,0
1986-07-25,4.4771,4.5015,4.4367,4.4852,6065140,0
1986-07-28,4.4852,4.4852,4.3557,4.4204,5118020,0
1986-07-29,4.4045,4.4367,4.3557,4.3557,5344795,0
1986-07-30,4.3638,4.3638,4.1939,4.3071,12517133,0
1986-07-31,4.3233,4.3313,4.2748,4.2907,7087856,0
1986-08-01,4.2261,4.2991,4.2019,4.2422,4242042,0
1986-08-04,4.1692,4.21,4.0806,4.1858,7959384,0
1986-08-05,4.21,4.2506,4.137,4.1535,5593801,0
1986-08-06,4.137,4.137,3.967,4.0643,11531476,0
1986-08-07,4.0883,4.1858,4.0643,4.1535,12521584,0
1986-08-08,4.2261,4.2422,4.1939,4.21,6668393,0
1986-08-11,4.2342,4.3801,4.2342,4.3719,4323563,0
1986-08-12,4.4123,4.4123,4.3233,4.4123,5460410,0
1986-08-13,4.4526,4.5258,4.4367,4.445,7499903,0
1986-08-14,4.4526,4.4692,4.3638,4.3879,5527103,0
1986-08-15,4.4367,4.4367,4.3719,4.4123,5115054,0
1986-08-18,4.4367,4.5015,4.4045,4.4934,6214842,0
1986-08-19,4.4692,4.4692,4.3961,4.3961,4114569,0
1986-08-20,4.3638,4.4367,4.3638,4.4204,4593321,0
1986-08-21,4.3152,4.3152,4.2991,4.3152,5706448,0
1986-08-22,4.3395,4.3476,4.2665,4.2907,3726235,0
1986-08-25,4.2991,4.2991,4.2506,4.2506,3935226,0
1986-08-26,4.2506,4.3233,4.2506,4.3071,7096749,0
1986-08-27,4.2585,4.2585,4.137,4.1858,10983061,0
1986-08-28,4.1776,4.21,4.1047,4.1858,7868973,0
1986-08-29,4.1858,4.2506,4.1858,4.21,5254384,0
1986-09-02,4.21,4.2422,4.0967,4.1452,7492494,0
1986-09-03,4.1206,4.137,4.0237,4.0722,16600580,0
1986-09-04,4.0883,4.1615,4.0399,4.1452,13007742,0
1986-09-05,4.1615,4.2342,4.0883,4.0883,15414822,0
1986-09-08,4.0883,4.1132,3.9995,4.0399,10667356,0
1986-09-09,4.056,4.0806,3.9913,4.0399,14687064,0
1986-09-10,4.0482,4.056,3.9995,4.0077,8961348,0
1986-09-11,3.967,4.0077,3.8213,3.9104,17638114,0
1986-09-12,3.9023,3.9349,3.8377,3.8943,15711265,0
1986-09-15,3.9511,3.9835,3.8943,3.9511,10012223,0
1986-09-16,3.9511,4.0399,3.8943,4.0399,8701963,0
1986-09-17,4.0237,4.0643,3.959,3.9913,6128874,0
1986-09-18,3.967,3.9913,3.9104,3.9835,4999443,0
1986-09-19,3.9426,3.9511,3.8294,3.8537,8023119,0
1986-09-22,3.8537,3.8862,3.8051,3.8779,4624448,0
1986-09-23,3.9023,3.9266,3.8862,3.9023,10034458,0
1986-09-24,3.9266,4.0399,3.9023,4.0159,10135246,0
1986-09-25,4.0077,4.0077,3.8862,3.9266,4771187,0
1986-09-26,3.9023,3.9266,3.8377,3.8698,4289475,0
1986-09-29,3.8213,3.8294,3.7402,3.7972,4946082,0
1986-09-30,3.8051,3.8377,3.7972,3.7972,6352687,0
1986-10-01,3.8537,3.8698,3.7646,3.7646,8149106,0
1986-10-02,3.7565,3.8213,3.7082,3.7809,4831955,0
1986-10-03,3.8213,3.8698,3.8213,3.8698,6119981,0
1986-10-06,3.8377,3.9995,3.8294,3.9995,9791378,0
1986-10-07,3.9835,3.9913,3.9104,3.9426,5161001,0
1986-10-08,3.9349,4.0237,3.9266,4.0077,8195053,0
1986-10-09,3.9835,4.0806,3.9835,4.0399,8876864,0
1986-10-10,4.0237,4.0482,4.0159,4.0399,1422905,0
1986-10-13,4.0237,4.0237,3.9913,4.0077,1433283,0
1986-10-14,3.9995,4.0399,3.9349,3.9913,3426831,0
1986-10-15,3.967,4.0399,3.959,4.0399,6475707,0
1986-10-16,4.0482,4.1692,4.0482,4.137,10615481,0
1986-10-17,4.1535,4.1858,4.0722,4.0883,6219290,0
1986-10-20,4.0317,4.0482,3.9835,4.0077,5414456,0
1986-10-21,3.9913,4.0159,3.8862,3.9023,8481117,0
1986-10-22,3.9023,3.9426,3.8862,3.8862,8246929,0
1986-10-23,3.9023,4.0722,3.9023,4.0643,9036941,0
1986-10-24,4.0883,4.137,4.0643,4.0722,3877421,0
1986-10-27,4.0482,4.0722,4.0237,4.0482,3988589,0
1986-10-28,4.0482,4.1452,4.0482,4.0883,4247969,0
1986-10-29,4.0967,4.1452,4.0806,4.1206,4362098,0
1986-10-30,4.2261,4.2422,4.1858,4.2019,10400559,0
1986-10-31,4.2019,4.2422,4.1776,4.2261,5115054,0
1986-11-03,4.2019,4.2422,4.1615,4.2342,4436209,0
1986-11-04,4.2422,4.2585,4.21,4.2422,3972279,0
1986-11-05,4.2342,4.3233,4.2261,4.3233,8438133,0
1986-11-06,4.2991,4.3313,4.2907,4.3071,5779078,0
1986-11-07,4.3071,4.3395,4.2907,4.3233,5052801,0
1986-11-10,4.3071,4.3313,4.2907,4.3233,3589875,0
1986-11-11,4.3071,4.3233,4.2585,4.2907,4105679,0
1986-11-12,4.2665,4.2907,4.21,4.2261,4252415,0
1986-11-13,4.1692,4.21,4.1047,4.1206,5670878,0
1986-11-14,4.0883,4.1047,4.0399,4.0883,5770186,0
1986-11-17,4.0883,4.1615,4.0722,4.1292,5378882,0
1986-11-18,4.1292,4.137,4.0399,4.0482,4674841,0
1986-11-19,4.0237,4.0482,4.0077,4.0317,7242004,0
1986-11-20,4.1206,4.1206,4.0482,4.1132,6231144,0
1986-11-21,4.137,4.2907,4.1206,4.2665,10554708,0
1986-11-24,4.2907,4.3313,4.2907,4.3152,6480156,0
1986-11-25,4.3152,4.3233,4.2828,4.3071,4221290,0
1986-11-26,4.3071,4.3152,4.21,4.2907,3948567,0
1986-11-28,4.2748,4.2828,4.2422,4.2506,2021714,0
1986-12-01,4.2422,4.2422,4.1615,4.2422,6616516,0
1986-12-02,4.2261,4.4285,4.2261,4.3071,9075478,0
1986-12-03,4.2907,4.3233,4.2585,4.2907,11885718,0
1986-12-04,4.2748,4.2991,4.2585,4.2748,4617035,0
1986-12-05,4.2422,4.2748,4.1939,4.2422,4274651,0
1986-12-08,4.2422,4.2748,4.1692,4.2585,3785524,0
1986-12-09,4.2506,4.2665,4.1858,4.2019,4000444,0
1986-12-10,4.1858,4.2828,4.1776,4.2748,5178793,0
1986-12-11,4.2665,4.2828,4.21,4.2422,3601731,0
1986-12-12,4.2342,4.2585,4.2019,4.2342,4212397,0
1986-12-15,4.1292,4.1535,4.0883,4.1535,5248454,0
1986-12-16,4.1535,4.2019,4.1292,4.1939,4304295,0
1986-12-17,4.1858,4.21,4.1692,4.1858,4399156,0
1986-12-18,4.1858,4.2342,4.1858,4.2342,4701519,0
1986-12-19,4.2585,4.3557,4.1615,4.3557,10105602,0
1986-12-22,4.2907,4.3071,4.2342,4.2907,6171859,0
1986-12-23,4.2828,4.2828,4.1858,4.1858,5270685,0
1986-12-24,4.2261,4.2506,4.2019,4.2261,1794939,0
1986-12-26,4.2342,4.2506,4.21,4.2422,624004,0
1986-12-29,4.2261,4.2422,4.1535,4.1692,2635341,0
1986-12-30,4.1692,4.1858,4.1292,4.1692,3985621,0
1986-12-31,4.1858,4.1939,4.0722,4.0806,4883834,0
1987-01-02,4.1206,4.1858,4.1132,4.1535,2925855,0
1987-01-05,4.1615,4.3395,4.1615,4.3233,5301811,0
1987-01-06,4.3395,4.3801,4.3152,4.3395,9288915,0
1987-01-07,4.3233,4.3557,4.2907,4.3313,9607588,0
1987-01-08,4.3557,4.3801,4.3313,4.3476,8698998,0
1987-01-09,4.3071,4.3879,4.3071,4.3395,7529551,0
1987-01-12,4.3476,4.3719,4.3313,4.3476,4491049,0
1987-01-13,4.3233,4.3476,4.2991,4.3071,4842329,0
1987-01-14,4.3071,4.3313,4.2261,4.2585,6526101,0
1987-01-15,4.2748,4.4934,4.2422,4.4367,12659422,0
1987-01-16,4.4526,4.4934,4.3801,4.4123,7535477,0
1987-01-19,4.3801,4.4526,4.3395,4.4204,5651607,0
1987-01-20,4.4771,4.5419,4.4692,4.5174,15118385,0
1987-01-21,4.4771,4.4852,4.3879,4.3879,6515725,0
1987-01-22,4.5498,4.5498,4.3801,4.5498,7545854,0
1987-01-23,4.5907,4.7606,4.4367,4.534,19416752,0
1987-01-26,4.5096,4.534,4.4367,4.4934,7391706,0
1987-01-27,4.4934,4.5907,4.4367,4.5742,9158480,0
1987-01-28,4.5986,4.6389,4.5174,4.5498,9251857,0
1987-01-29,4.5907,4.6714,4.5664,4.623,7210875,0
1987-01-30,4.6554,4.712,4.6389,4.6714,7946048,0
1987-02-02,4.6714,4.7767,4.6633,4.7444,9440096,0
1987-02-03,4.7929,4.7929,4.7444,4.7686,6982618,0
1987-02-04,4.7849,4.801,4.728,4.801,5405564,0
1987-02-05,4.8255,4.8255,4.7039,4.7767,7127873,0
1987-02-06,4.7606,4.7686,4.7364,4.7686,5555267,0
1987-02-09,4.728,4.7364,4.6471,4.6877,5267719,0
1987-02-10,4.6389,4.6554,4.5742,4.6067,6139252,0
1987-02-11,4.623,4.6471,4.5986,4.6471,4891244,0
1987-02-12,4.6471,4.7198,4.631,4.6471,6506831,0
1987-02-13,4.6633,4.7444,4.6554,4.7039,13711783,0
1987-02-17,4.712,4.8169,4.7039,4.8169,6711378,0
1987-02-18,4.8169,4.9628,4.8169,4.8902,13498346,0
1987-02-19,4.9628,5.0925,4.9304,5.0763,14821944,0
1987-02-20,5.0603,5.0763,4.9793,5.0278,9269646,0
1987-02-23,5.0603,5.0603,4.9145,4.9793,8162449,0
1987-02-24,4.9793,5.0033,4.9304,4.9873,5181751,0
1987-02-25,4.9954,5.0763,4.9709,5.0603,6480156,0
1987-02-26,5.0519,5.141,5.0194,5.1086,6131840,0
1987-02-27,5.0603,5.1167,5.0519,5.1086,5295882,0
1987-03-02,5.1249,5.1652,5.0519,5.0763,4996477,0
1987-03-03,5.0925,5.0925,5.0438,5.0679,2467856,0
1987-03-04,5.0679,5.1572,5.0118,5.1249,12981061,0
1987-03-05,5.1652,5.2301,5.133,5.2301,13313071,0
1987-03-06,5.2462,5.2462,5.1976,5.2301,5842810,0
1987-03-09,5.222,5.222,5.0763,5.1491,5771662,0
1987-03-10,5.1086,5.1896,5.0925,5.1652,3564679,0
1987-03-11,5.214,5.214,5.1167,5.1735,9029531,0
1987-03-12,5.1976,5.2785,5.1572,5.2301,5836882,0
1987-03-13,5.214,5.2383,5.1249,5.1249,3810725,0
1987-03-16,5.1249,5.133,5.0359,5.0603,5494497,0
1987-03-17,5.0679,5.1896,5.0194,5.1572,7353168,0
1987-03-18,5.141,5.1976,5.0278,5.0603,4934225,0
1987-03-19,5.0763,5.141,5.0118,5.0763,6871453,0
1987-03-20,5.1572,5.1976,5.141,5.1652,10535439,0
1987-03-23,5.2626,5.3597,5.2301,5.3352,10449472,0
1987-03-24,5.3433,5.4891,5.3108,5.4809,8822022,0
1987-03-25,5.4974,5.4974,5.3676,5.4407,8292879,0
1987-03-26,5.4566,5.4891,5.4324,5.4891,7683695,0
1987-03-27,5.4974,5.4974,5.4244,5.4566,5691626,0
1987-03-30,5.1976,5.3517,5.1896,5.295,13861482,0
1987-03-31,5.3193,5.3352,5.2301,5.3108,5916920,0
1987-04-01,5.2301,5.3193,5.222,5.2785,7160484,0
1987-04-02,5.295,5.3108,5.2545,5.2626,7322042,0
1987-04-03,5.295,5.5621,5.295,5.5134,8636750,0
1987-04-06,5.5134,5.5539,5.4809,5.5539,4593321,0
1987-04-07,5.5539,5.6106,5.3597,5.4001,5029087,0
1987-04-08,5.4244,5.4651,5.3757,5.4244,8331415,0
1987-04-09,5.4001,5.4244,5.295,5.3433,6274132,0
1987-04-10,5.2785,5.3108,5.2301,5.2705,12908433,0
1987-04-13,5.2301,5.2785,5.0603,5.1006,8869449,0
1987-04-14,5.0118,5.0763,4.9709,5.0278,14255750,0
1987-04-15,5.0844,5.1167,5.0359,5.1006,9505314,0
1987-04-16,5.1976,5.1976,5.141,5.1652,4959423,0
1987-04-20,5.206,5.214,5.1167,5.1249,3804795,0
1987-04-21,5.0925,5.295,5.0278,5.2705,8814610,0
1987-04-22,5.3433,5.4324,5.2383,5.2626,14438058,0
1987-04-23,5.3274,5.3839,5.2462,5.3108,11011223,0
1987-04-24,5.2462,5.295,5.133,5.141,8365510,0
1987-04-27,5.0118,5.1249,5.0118,5.0844,9616480,0
1987-04-28,5.1006,5.2383,5.1006,5.1491,4799347,0
1987-04-29,5.1976,5.3517,5.1652,5.2626,10178231,0
1987-04-30,5.2462,5.4485,5.2462,5.3597,7925295,0
1987-05-01,5.3839,5.4974,5.3597,5.4891,6082925,0
1987-05-04,5.4407,5.4651,5.4001,5.4082,6087376,0
1987-05-05,5.4485,5.5377,5.4324,5.5296,6829953,0
1987-05-06,5.5134,5.6995,5.4809,5.6995,10691069,0
1987-05-07,5.643,5.6838,5.5621,5.6267,8134288,0
1987-05-08,5.6027,5.6349,5.4651,5.4651,6489047,0
1987-05-11,5.5296,5.5621,5.3597,5.4082,7330933,0
1987-05-12,5.3757,5.3757,5.2785,5.3676,5158038,0
1987-05-13,5.3597,5.4324,5.295,5.3676,4040460,0
1987-05-14,5.3839,5.4082,5.295,5.3433,4562192,0
1987-05-15,5.3597,5.392,5.2626,5.2626,14154957,0
1987-05-18,5.2705,5.2785,5.0925,5.214,10495419,0
1987-05-19,5.2462,5.2545,5.1006,5.133,8952455,0
1987-05-20,5.0438,5.1086,5.0033,5.0438,20750726,0
1987-05-21,5.1249,5.1976,5.0925,5.1086,7369472,0
1987-05-22,5.141,5.2705,5.1249,5.2705,4299848,0
1987-05-26,5.3193,5.4244,5.295,5.4001,9489011,0
1987-05-27,5.3757,5.4891,5.3757,5.392,8568567,0
1987-05-28,5.4082,5.4082,5.3193,5.3676,2670915,0
1987-05-29,5.4001,5.4244,5.2785,5.2785,5128393,0
1987-06-01,5.3274,5.4809,5.3193,5.3352,5184717,0
1987-06-02,5.3274,5.3597,5.2626,5.3517,4634820,0
1987-06-03,5.3676,5.4651,5.3433,5.4651,5734611,0
1987-06-04,5.4485,5.5216,5.4001,5.5216,4207952,0
1987-06-05,5.4974,5.5216,5.4809,5.5053,4840848,0
1987-06-08,5.4974,5.6106,5.4485,5.5942,5742022,0
1987-06-09,5.6027,5.6188,5.5456,5.6106,5389260,0
1987-06-10,5.643,5.6995,5.6106,5.6267,5881349,0
1987-06-11,5.6838,5.6838,5.6106,5.6349,4600731,0
1987-06-12,5.6915,5.7322,5.6673,5.7079,8401079,0
1987-06-15,5.7079,5.8211,5.6995,5.8049,8810164,0
1987-06-16,5.7889,5.7889,5.7322,5.74,5150628,0
1987-06-17,5.7645,5.7645,5.7161,5.7322,4015265,0
1987-06-18,5.7161,5.724,5.6838,5.6995,3109644,0
1987-06-19,5.6995,5.7322,5.6915,5.724,9644644,0
1987-06-22,5.7322,5.7482,5.7079,5.74,7396151,0
1987-06-23,5.5296,5.8049,5.4809,5.5296,10177736,0
1987-06-24,5.5053,5.5942,5.4324,5.4324,10572987,0
1987-06-25,5.4891,5.5539,5.4809,5.5456,6659994,0
1987-06-26,5.4324,5.5539,5.4324,5.4324,4168919,0
1987-06-29,5.4651,5.4651,5.3274,5.4566,3888290,0
1987-06-30,5.4566,5.4651,5.2785,5.3274,5431750,0
1987-07-01,5.3274,5.4001,5.2869,5.3193,5208433,0
1987-07-02,5.3676,5.3757,5.3193,5.3433,3743034,0
1987-07-06,5.4566,5.4809,5.3274,5.3757,5956446,0
1987-07-07,5.4001,5.4809,5.392,5.4566,4045406,0
1987-07-08,5.4651,5.5134,5.3757,5.4891,5208433,0
1987-07-09,5.4891,5.5053,5.4162,5.4566,3538493,0
1987-07-10,5.4324,5.4407,5.3433,5.3757,4229197,0
1987-07-13,5.3757,5.392,5.2301,5.2545,6216324,0
1987-07-14,5.2785,5.3517,5.2301,5.3274,6788450,0
1987-07-15,5.303,5.3517,5.2626,5.3193,5103690,0
1987-07-16,5.3433,5.3676,5.303,5.3676,4232161,0
1987-07-17,5.3517,5.3517,5.214,5.2785,9637229,0
1987-07-20,5.2869,5.303,5.1491,5.214,6058224,0
1987-07-21,5.2301,5.4566,5.1735,5.2545,7807214,0
1987-07-22,5.2869,5.3433,5.2383,5.2869,10078922,0
1987-07-23,5.3433,5.3433,5.2301,5.3433,6894180,0
1987-07-24,5.3517,5.4162,5.3274,5.392,3722287,0
1987-07-27,5.4001,5.4566,5.3757,5.4407,3794420,0
1987-07-28,5.5053,5.5053,5.4407,5.4891,6054272,0
1987-07-29,5.5053,5.5539,5.4566,5.5456,4958438,0
1987-07-30,5.5296,5.5942,5.5134,5.5702,7132317,0
1987-07-31,5.578,5.643,5.5702,5.578,7923813,0
1987-08-03,5.4324,5.578,5.4324,5.5053,7591803,0
1987-08-04,5.5053,5.5456,5.4001,5.4407,5527595,0
1987-08-05,5.4809,5.578,5.4809,5.5539,5469299,0
1987-08-06,5.5539,5.7322,5.5456,5.7322,8043377,0
1987-08-07,5.7322,5.7805,5.6838,5.6915,5398149,0
1987-08-10,5.7322,5.8211,5.7161,5.8049,4565162,0
1987-08-11,5.8537,6.0156,5.8452,5.9832,9807191,0
1987-08-12,5.9587,5.9913,5.8938,5.9344,7077974,0
1987-08-13,5.9423,6.056,5.9423,6.0156,5163963,0
1987-08-14,5.9587,6.1044,5.9423,5.9832,5342817,0
1987-08-17,6.0156,6.1208,5.9666,6.1208,5703484,0
1987-08-18,6.1044,6.1208,5.9344,6.1044,8581907,0
1987-08-19,6.0072,6.0721,5.9101,5.9832,6401104,0
1987-08-20,6.0156,6.0802,5.9832,6.0317,7948515,0
1987-08-21,6.0317,6.056,5.9913,6.0317,4698555,0
1987-08-24,6.056,6.0721,5.8776,5.9101,4537492,0
1987-08-25,6.0072,6.0721,5.9587,6.0478,6555254,0
1987-08-26,6.0478,6.1448,5.9587,6.0317,8077959,0
1987-08-27,6.0317,6.0317,5.9101,5.9344,5562184,0
1987-08-28,5.9182,6.0156,5.7805,5.7966,4261802,0
1987-08-31,5.7565,5.8938,5.74,5.8537,5221278,0
1987-09-01,5.8697,5.9423,5.7322,5.74,5091831,0
1987-09-02,5.74,5.8049,5.6027,5.6513,8357602,0
1987-09-03,5.6915,5.7322,5.5296,5.6027,5875420,0
1987-09-04,5.6267,5.7079,5.4891,5.5296,4384331,0
1987-09-08,5.5296,5.5539,5.3274,5.5296,9110556,0
1987-09-09,5.5296,5.6188,5.4651,5.5942,4496981,0
1987-09-10,5.6513,5.6915,5.6027,5.6673,5668900,0
1987-09-11,5.6915,5.7966,5.6915,5.74,5400128,0
1987-09-14,5.7805,5.8049,5.6838,5.74,2774668,0
1987-09-15,5.74,5.74,5.6267,5.643,3126441,0
1987-09-16,5.6188,5.6267,5.5456,5.5456,6136285,0
1987-09-17,5.6027,5.6027,5.5296,5.5456,3505883,0
1987-09-18,5.5296,5.5702,5.5053,5.5134,4615553,0
1987-09-21,5.6027,5.6188,5.4001,5.4001,4443619,0
1987-09-22,5.4162,5.5942,5.3517,5.578,5248944,0
1987-09-23,5.5702,5.6188,5.5456,5.6188,5633328,0
1987-09-24,5.5942,5.6267,5.4324,5.4324,4784524,0
1987-09-25,5.4651,5.4809,5.3433,5.4162,4217337,0
1987-09-28,5.5053,5.5296,5.4566,5.4651,9589800,0
1987-09-29,5.4651,5.4891,5.4324,5.4891,5051318,0
1987-09-30,5.4651,5.4651,5.4001,5.4324,5263770,0
1987-10-01,5.4407,5.4407,5.3274,5.3757,6497945,0
1987-10-02,5.3676,5.4324,5.3517,5.4001,9613513,0
1987-10-05,5.4162,5.4162,5.3517,5.3676,5002899,0
1987-10-06,5.3433,5.3517,5.0679,5.0679,11539378,0
1987-10-07,5.0763,5.2383,5.0519,5.2301,12246879,0
1987-10-08,5.2545,5.2785,5.0763,5.1652,6253872,0
1987-10-09,5.0278,5.1006,4.9385,5.0359,10716270,0
1987-10-12,4.898,4.9385,4.6633,4.8655,12550236,0
1987-10-13,4.8496,4.898,4.7767,4.8412,10290384,0
1987-10-14,4.7521,4.8496,4.6471,4.7606,11572975,0
1987-10-15,4.712,4.712,4.5742,4.6147,11296301,0
1987-10-16,4.5986,4.6147,4.3395,4.3879,11115472,0
1987-10-19,4.0722,4.3476,3.5785,3.6593,25432482,0
1987-10-20,3.6433,4.4771,3.1575,3.959,26892941,0
1987-10-21,4.2261,4.623,4.21,4.3719,16069955,0
1987-10-22,3.9426,4.5096,3.9349,4.3719,13869389,0
1987-10-23,4.2261,4.5742,4.1939,4.5583,9088817,0
1987-10-26,4.2748,4.3719,4.0317,4.1206,7789429,0
1987-10-27,4.3961,4.3961,4.1452,4.1939,10664885,0
1987-10-28,4.0722,4.4204,4.0237,4.2342,8262739,0
1987-10-29,4.2261,4.4771,4.2261,4.4367,9326956,0
1987-10-30,4.7767,4.7767,4.5258,4.5742,10871401,0
1987-11-02,4.4204,4.5258,4.3476,4.5258,5951505,0
1987-11-03,4.4204,4.4771,4.2991,4.3233,5231162,0
1987-11-04,4.2748,4.3638,4.1858,4.21,5543407,0
1987-11-05,4.1692,4.4771,4.1692,4.3233,7757810,0
1987-11-06,4.3719,4.4204,4.2506,4.3395,4399156,0
1987-11-09,4.2506,4.2991,4.1939,4.2261,3876434,0
1987-11-10,4.1692,4.3071,4.1206,4.2748,4321088,0
1987-11-11,4.4204,4.4204,4.3233,4.3719,4829976,0
1987-11-12,4.5015,4.534,4.445,4.4771,7629348,0
1987-11-13,4.5015,4.5096,4.4204,4.4367,2589892,0
1987-11-16,4.5498,4.5583,4.445,4.461,5188669,0
1987-11-17,4.4367,4.445,4.3395,4.4204,4195598,0
1987-11-18,4.445,4.5015,4.3719,4.4771,5388270,0
1987-11-19,4.4204,4.5096,4.3961,4.4367,3372490,0
1987-11-20,4.3719,4.5258,4.3395,4.5258,4504884,0
1987-11-23,4.5015,4.623,4.4852,4.6147,4778594,0
1987-11-24,4.6633,4.7767,4.6147,4.6471,7108606,0
1987-11-25,4.623,4.623,4.4852,4.4852,3857658,0
1987-11-27,4.4771,4.4852,4.3476,4.3879,1625471,0
1987-11-30,4.1939,4.2261,4.0482,4.1452,7056235,0
1987-12-01,4.1939,4.2828,4.1692,4.2506,5187679,0
1987-12-02,4.2991,4.3719,4.2585,4.3395,4383345,0
1987-12-03,4.3476,4.3476,4.0482,4.0482,6370471,0
1987-12-04,4.0237,4.1452,3.9426,4.1452,7487060,0
1987-12-07,4.137,4.2748,4.0967,4.2748,4481166,0
1987-12-08,4.2506,4.4771,4.2261,4.461,4648164,0
1987-12-09,4.3719,4.5583,4.3476,4.4852,6152097,0
1987-12-10,4.2991,4.4367,4.2748,4.2748,7861560,0
1987-12-11,4.2748,4.3476,4.1452,4.21,3988089,0
1987-12-14,4.1939,4.4123,4.1939,4.3233,4265757,0
1987-12-15,4.3395,4.5015,4.2991,4.3961,4801321,0
1987-12-16,4.3233,4.4771,4.2828,4.4771,6544383,0
1987-12-17,4.5258,4.5258,4.3961,4.3961,6863552,0
1987-12-18,4.5015,4.534,4.4367,4.534,8399103,0
1987-12-21,4.5258,4.5583,4.4852,4.5258,3005887,0
1987-12-22,4.5258,4.5258,4.4367,4.5015,3144227,0
1987-12-23,4.5258,4.5742,4.5015,4.5096,3459444,0
1987-12-24,4.5498,4.5583,4.5015,4.534,1409071,0
1987-12-28,4.3961,4.4367,4.3719,4.3879,2376452,0
1987-12-29,4.3233,4.3719,4.2342,4.2991,2858659,0
1987-12-30,4.3233,4.4123,4.3071,4.3476,5486095,0
1987-12-31,4.2748,4.4204,4.2585,4.4204,4224254,0
1988-01-04,4.4204,4.6147,4.4123,4.5742,5445584,0
1988-01-05,4.6714,4.7039,4.5742,4.5742,6328971,0
1988-01-06,4.6147,4.801,4.5498,4.6471,5598739,0
1988-01-07,4.6389,4.6471,4.5986,4.6389,2711428,0
1988-01-08,4.5986,4.6389,4.2261,4.2585,8086853,0
1988-01-11,4.3233,4.3961,4.2506,4.3071,4639269,0
1988-01-12,4.2748,4.2991,4.1858,4.2585,5756845,0
1988-01-13,4.2585,4.3071,4.1939,4.2585,5052307,0
1988-01-14,4.2828,4.3233,4.2585,4.3071,1972307,0
1988-01-15,4.461,4.5258,4.3879,4.5096,6011783,0
1988-01-18,4.5096,4.5096,4.4367,4.461,2948578,0
1988-01-19,4.3719,4.5015,4.3395,4.4367,2688701,0
1988-01-20,4.3719,4.4123,4.2991,4.3071,4207456,0
1988-01-21,4.3233,4.3476,4.2261,4.2991,3535529,0
1988-01-22,4.3233,4.4123,4.2991,4.4123,2851743,0
1988-01-25,4.4123,4.5096,4.3961,4.4771,3142252,0
1988-01-26,4.445,4.5015,4.4123,4.461,2909054,0
1988-01-27,4.4771,4.5096,4.3719,4.445,3821096,0
1988-01-28,4.4367,4.461,4.3719,4.4123,5379380,0
1988-01-29,4.445,4.5498,4.4367,4.5498,5189658,0
1988-02-01,4.5907,4.6147,4.4852,4.4852,4894207,0
1988-02-02,4.5015,4.5907,4.5015,4.5498,8911943,0
1988-02-03,4.5258,4.5498,4.445,4.4852,7754843,0
1988-02-04,4.4771,4.5015,4.4204,4.445,4175836,0
1988-02-05,4.461,4.5583,4.461,4.5258,3398179,0
1988-02-08,4.5015,4.5258,4.445,4.5096,3066168,0
1988-02-09,4.5096,4.5498,4.4771,4.5258,2764787,0
1988-02-10,4.5015,4.5742,4.4771,4.5498,4615553,0
1988-02-11,4.5498,4.6147,4.534,4.6147,4092833,0
1988-02-12,4.6147,4.6714,4.5742,4.623,5435704,0
1988-02-16,4.623,4.6633,4.5907,4.6633,4867527,0
1988-02-17,4.623,4.6633,4.5498,4.5742,5879370,0
1988-02-18,4.5498,4.5907,4.4771,4.5498,2747002,0
1988-02-19,4.5258,4.5986,4.5258,4.5907,2694631,0
1988-02-22,4.6147,4.623,4.5498,4.6147,6520667,0
1988-02-23,4.6471,4.6714,4.6147,4.6633,6882326,0
1988-02-24,4.712,4.7606,4.6633,4.7606,8133295,0
1988-02-25,4.7767,4.8255,4.6714,4.6877,6022651,0
1988-02-26,4.7039,4.712,4.6389,4.6714,3292451,0
1988-02-29,4.6471,4.7849,4.6471,4.7767,4738086,0
1988-03-01,4.7521,4.8255,4.7364,4.8255,5975220,0
1988-03-02,4.8255,4.8496,4.7606,4.801,5766726,0
1988-03-03,4.7849,4.8091,4.7039,4.7521,3692641,0
1988-03-04,4.7364,4.7521,4.6147,4.6471,3523672,0
1988-03-07,4.623,4.6389,4.5498,4.6147,4643221,0
1988-03-08,4.623,4.7364,4.6147,4.7364,3264782,0
1988-03-09,4.7364,4.7521,4.6877,4.7039,6465334,0
1988-03-10,4.712,4.712,4.623,4.6714,2567160,0
1988-03-11,4.6633,4.6633,4.5498,4.5742,3295415,0
1988-03-14,4.5498,4.5986,4.5015,4.5498,3122490,0
1988-03-15,4.5258,4.534,4.445,4.5015,3685723,0
1988-03-16,4.5015,4.5258,4.445,4.5096,4820095,0
1988-03-17,4.5258,4.5258,4.461,4.5258,7045365,0
1988-03-18,4.534,4.5583,4.5015,4.5498,9034470,0
1988-03-21,4.5096,4.5258,4.4771,4.5015,2935737,0
1988-03-22,4.4852,4.5498,4.4852,4.534,3157076,0
1988-03-23,4.5258,4.5258,4.4367,4.4852,4270697,0
1988-03-24,4.445,4.461,4.3879,4.4123,7297337,0
1988-03-25,4.3961,4.4204,4.3233,4.3233,5472260,0
1988-03-28,4.0967,4.2342,4.0967,4.2342,7543382,0
1988-03-29,4.2748,4.3476,4.2748,4.3233,3717342,0
1988-03-30,4.3476,4.4123,4.3233,4.3395,4041450,0
1988-03-31,4.2991,4.3961,4.2828,4.3719,4469311,0
1988-04-04,4.3476,4.3719,4.3233,4.3638,3666950,0
1988-04-05,4.3638,4.3961,4.3476,4.3961,4172869,0
1988-04-06,4.3961,4.4852,4.3233,4.4852,11363491,0
1988-04-07,4.4123,4.4852,4.3719,4.3961,4904086,0
1988-04-08,4.3719,4.445,4.3719,4.3961,4319112,0
1988-04-11,4.445,4.461,4.4123,4.4204,2110647,0
1988-04-12,4.445,4.4771,4.4204,4.4771,3344818,0
1988-04-13,4.445,4.461,4.4123,4.445,3749953,0
1988-04-14,4.3719,4.4123,4.2585,4.2828,10375365,0
1988-04-15,4.2261,4.3071,4.137,4.2991,8501869,0
1988-04-18,4.2342,4.2828,4.2261,4.2506,2913994,0
1988-04-19,4.2506,4.3071,4.2261,4.2261,5182742,0
1988-04-20,4.1692,4.2261,4.1452,4.1692,3732163,0
1988-04-21,4.21,4.2506,4.1452,4.1692,4396189,0
1988-04-22,4.1939,4.21,4.1692,4.1939,4157062,0
1988-04-25,4.2261,4.2748,4.1858,4.2506,4361606,0
1988-04-26,4.2991,4.3961,4.2991,4.3476,5268707,0
1988-04-27,4.3961,4.4367,4.3879,4.3961,5650128,0
1988-04-28,4.3879,4.3961,4.3071,4.3071,3469324,0
1988-04-29,4.2991,4.3476,4.2342,4.3395,4346781,0
1988-05-02,4.3233,4.4204,4.3233,4.3879,3726235,0
1988-05-03,4.4123,4.4367,4.3879,4.3879,2683760,0
1988-05-04,4.3879,4.4123,4.3476,4.3476,3733152,0
1988-05-05,4.3476,4.3719,4.3233,4.3476,3026641,0
1988-05-06,4.3961,4.4123,4.3395,4.3395,2787511,0
1988-05-09,4.3233,4.3395,4.2828,4.2991,4887293,0
1988-05-10,4.2991,4.3233,4.2828,4.3233,3301341,0
1988-05-11,4.2828,4.2991,4.2585,4.2828,3580983,0
1988-05-12,4.2828,4.3476,4.2748,4.3233,2198587,0
1988-05-13,4.2991,4.3638,4.2991,4.3638,2451550,0
1988-05-16,4.3476,4.3879,4.3071,4.3879,1933770,0
1988-05-17,4.3961,4.4123,4.2828,4.2991,2825060,0
1988-05-18,4.2991,4.3233,4.2585,4.2748,3089883,0
1988-05-19,4.2585,4.2991,4.21,4.2991,4929778,0
1988-05-20,4.2991,4.3719,4.2991,4.3719,2881384,0
1988-05-23,4.3233,4.3879,4.2748,4.3071,2562222,0
1988-05-24,4.2828,4.3233,4.2748,4.3071,2236138,0
1988-05-25,4.3395,4.3638,4.2585,4.2748,3159051,0
1988-05-26,4.2991,4.3071,4.2506,4.3071,3362605,0
1988-05-27,4.2748,4.2828,4.2342,4.2506,1546425,0
1988-05-31,4.2585,4.4204,4.2506,4.4204,3937697,0
1988-06-01,4.3719,4.5096,4.3638,4.5015,6256837,0
1988-06-02,4.4852,4.5583,4.461,4.5258,4597770,0
1988-06-03,4.5096,4.5498,4.4852,4.534,2444632,0
1988-06-06,4.5258,4.5583,4.4852,4.5583,5058235,0
1988-06-07,4.5498,4.5498,4.4204,4.461,4074062,0
1988-06-08,4.4367,4.5583,4.4367,4.5498,4199550,0
1988-06-09,4.5498,4.5907,4.534,4.534,4384331,0
1988-06-10,4.5498,4.5742,4.5096,4.5096,4542433,0
1988-06-13,4.5015,4.5258,4.461,4.4852,2643247,0
1988-06-14,4.5096,4.6147,4.5015,4.5986,8662936,0
1988-06-15,4.5742,4.5742,4.5096,4.534,4654093,0
1988-06-16,4.4771,4.5258,4.445,4.4852,5432736,0
1988-06-17,4.5258,4.5258,4.3961,4.4852,8890202,0
1988-06-20,4.4367,4.445,4.3961,4.3961,2498982,0
1988-06-21,4.4771,4.4771,4.4204,4.4771,4872466,0
1988-06-22,4.5498,4.6147,4.534,4.5742,7614526,0
1988-06-23,4.5986,4.6389,4.5907,4.623,5660009,0
1988-06-24,4.6389,4.6471,4.5583,4.5907,3369524,0
1988-06-27,4.6147,4.6147,4.5015,4.5015,2416965,0
1988-06-28,4.4852,4.6147,4.4771,4.5907,5247955,0
1988-06-29,4.5907,4.5986,4.534,4.5583,3690664,0
1988-06-30,4.5742,4.6389,4.5742,4.6389,3246996,0
1988-07-01,4.6389,4.6633,4.5583,4.5986,4875431,0
1988-07-05,4.5986,4.6471,4.5907,4.6389,3856673,0
1988-07-06,4.6471,4.7039,4.5907,4.623,5516730,0
1988-07-07,4.5986,4.6389,4.5583,4.5742,2744034,0
1988-07-08,4.5583,4.623,4.534,4.5742,3993033,0
1988-07-11,4.5742,4.6471,4.5498,4.6147,2768741,0
1988-07-12,4.6147,4.6714,4.5986,4.6471,5803286,0
1988-07-13,4.6633,4.7039,4.6389,4.7039,5679769,0
1988-07-14,4.6714,4.7039,4.6389,4.6633,4559231,0
1988-07-15,4.6714,4.712,4.6471,4.6714,4637290,0
1988-07-18,4.5258,4.5907,4.5096,4.534,6899122,0
1988-07-19,4.534,4.5583,4.4367,4.5015,3780585,0
1988-07-20,4.4771,4.5015,4.461,4.4771,5214361,0
1988-07-21,4.5015,4.5015,4.3961,4.461,5329970,0
1988-07-22,4.4204,4.461,4.3879,4.4204,2837908,0
1988-07-25,4.4123,4.4367,4.3961,4.4123,3484142,0
1988-07-26,4.3879,4.445,4.3879,4.445,2692651,0
1988-07-27,4.4771,4.4771,4.4123,4.4204,3855681,0
1988-07-28,4.4204,4.461,4.3879,4.445,5661983,0
1988-07-29,4.461,4.534,4.461,4.5258,12549249,0
1988-08-01,4.5258,4.5986,4.5258,4.5907,4680772,0
1988-08-02,4.5986,4.6471,4.5742,4.623,5714354,0
1988-08-03,4.6147,4.623,4.5096,4.5907,6044391,0
1988-08-04,4.5986,4.6147,4.4852,4.5258,3942636,0
1988-08-05,4.5258,4.534,4.4852,4.534,2466373,0
1988-08-08,4.534,4.5742,4.5015,4.5015,2654118,0
1988-08-09,4.5096,4.5258,4.4204,4.445,4600731,0
1988-08-10,4.3879,4.4367,4.3719,4.4123,4772665,0
1988-08-11,4.4123,4.461,4.3961,4.4204,3817144,0
1988-08-12,4.4123,4.4204,4.3879,4.4123,4417928,0
1988-08-15,4.3879,4.3879,4.2828,4.2828,5974230,0
1988-08-16,4.2585,4.3638,4.2585,4.3476,6360592,0
1988-08-17,4.3638,4.3638,4.3071,4.3638,3972279,0
1988-08-18,4.3476,4.4123,4.3476,4.3961,2965374,0
1988-08-19,4.445,4.4852,4.4204,4.4204,3099763,0
1988-08-22,4.3961,4.4204,4.3395,4.3395,2866563,0
1988-08-23,4.3476,4.3719,4.2991,4.3071,2675855,0
1988-08-24,4.3071,4.4123,4.3071,4.4123,4967327,0
1988-08-25,4.3638,4.3961,4.3233,4.3638,2572101,0
1988-08-26,4.3879,4.4123,4.3638,4.3879,1835944,0
1988-08-29,4.3719,4.4204,4.3719,4.3879,1296425,0
1988-08-30,4.3719,4.3961,4.3476,4.3476,1399192,0
1988-08-31,4.3476,4.3961,4.3395,4.3719,2584945,0
1988-09-01,4.3476,4.3638,4.2748,4.3071,2777630,0
1988-09-02,4.4204,4.4367,4.3476,4.3879,4082954,0
1988-09-06,4.4204,4.5258,4.4123,4.5015,6401104,0
1988-09-07,4.5986,4.5986,4.5258,4.5498,5269691,0
1988-09-08,4.5742,4.6471,4.5583,4.6389,8785460,0
1988-09-09,4.6389,4.728,4.5986,4.6877,8762732,0
1988-09-12,4.712,4.7364,4.6877,4.728,6820070,0
1988-09-13,4.6714,4.7521,4.6633,4.7521,5843797,0
1988-09-14,4.7767,4.801,4.7364,4.7364,7158009,0
1988-09-15,4.6877,4.7364,4.6877,4.7039,4541447,0
1988-09-16,4.7039,4.7521,4.6877,4.7364,5655067,0
1988-09-19,4.728,4.7521,4.6714,4.728,3474264,0
1988-09-20,4.6714,4.728,4.6714,4.712,1356701,0
1988-09-21,4.7039,4.7364,4.6877,4.712,7761762,0
1988-09-22,4.7039,4.712,4.6471,4.6714,4457450,0
1988-09-23,4.6389,4.6877,4.623,4.6714,3732163,0
1988-09-26,4.6471,4.7039,4.6147,4.6714,3884337,0
1988-09-27,4.6877,4.728,4.6633,4.7039,2475266,0
1988-09-28,4.7039,4.7364,4.7039,4.728,2473289,0
1988-09-29,4.728,4.8412,4.728,4.8091,10410935,0
1988-09-30,4.8091,4.8412,4.7767,4.7767,4460417,0
1988-10-03,4.7767,4.7767,4.712,4.7521,3132370,0
1988-10-04,4.7521,4.7849,4.7364,4.7606,2610641,0
1988-10-05,4.7849,4.8738,4.7521,4.8496,4429785,0
1988-10-06,4.8412,4.8902,4.8091,4.8738,4640256,0
1988-10-07,4.898,5.0278,4.8738,4.9873,9511738,0
1988-10-10,4.9793,5.1249,4.9628,5.1249,10177736,0
1988-10-11,5.0763,5.0925,5.0118,5.0519,5566137,0
1988-10-12,5.0033,5.0033,4.8412,4.8902,9253835,0
1988-10-13,4.8655,4.9145,4.8496,4.8902,5178793,0
1988-10-14,4.955,4.955,4.8655,4.8902,4634327,0
1988-10-17,4.8902,4.9226,4.8738,4.9145,1950570,0
1988-10-18,4.898,4.9793,4.898,4.9793,3661021,0
1988-10-19,4.9793,5.0118,4.8255,4.898,4503894,0
1988-10-20,4.8738,5.0679,4.8738,5.0519,4314176,0
1988-10-21,4.955,4.9793,4.8091,4.8655,11674750,0
1988-10-24,4.8902,4.8902,4.8255,4.8255,3642247,0
1988-10-25,4.8496,4.8655,4.8255,4.8412,3360627,0
1988-10-26,4.8412,4.8412,4.7606,4.7767,3766751,0
1988-10-27,4.7606,4.7606,4.6877,4.7521,5124441,0
1988-10-28,4.7521,4.801,4.7364,4.7767,3132370,0
1988-10-31,4.7849,4.7849,4.728,4.7849,2265782,0
1988-11-01,4.7849,4.898,4.7767,4.8902,5127406,0
1988-11-02,4.8738,4.9145,4.8412,4.8655,4044416,0
1988-11-03,4.8655,4.8738,4.8091,4.8255,4199550,0
1988-11-04,4.7767,4.8091,4.728,4.728,3322094,0
1988-11-07,4.6714,4.6714,4.5742,4.5986,11906964,0
1988-11-08,4.6471,4.6633,4.6389,4.6471,3739081,0
1988-11-09,4.6471,4.6877,4.6147,4.623,5169895,0
1988-11-10,4.623,4.7521,4.623,4.712,4064175,0
1988-11-11,4.6714,4.7039,4.6147,4.6147,3287507,0
1988-11-14,4.6389,4.6714,4.5986,4.6471,4257850,0
1988-11-15,4.7039,4.7039,4.6471,4.6714,4486106,0
1988-11-16,4.6633,4.6633,4.534,4.534,5156059,0
1988-11-17,4.623,4.6471,4.5907,4.6147,4731165,0
1988-11-18,4.6389,4.6471,4.623,4.6471,3999947,0
1988-11-21,4.6389,4.6389,4.5742,4.6389,2971305,0
1988-11-22,4.6633,4.712,4.6389,4.6877,3749953,0
1988-11-23,4.6877,4.7521,4.6633,4.712,2555304,0
1988-11-25,4.6877,4.7039,4.6633,4.6714,1481210,0
1988-11-28,4.6633,4.7039,4.6471,4.6633,1995034,0
1988-11-29,4.6471,4.7039,4.6389,4.6714,3211424,0
1988-11-30,4.6877,4.7521,4.6714,4.7039,3590865,0
1988-12-01,4.712,4.7767,4.6877,4.6877,3692641,0
1988-12-02,4.6633,4.6714,4.623,4.6714,2526648,0
1988-12-05,4.623,4.7364,4.623,4.712,3332960,0
1988-12-06,4.6877,4.7849,4.6633,4.7767,4957449,0
1988-12-07,4.7521,4.8255,4.7521,4.7849,3251932,0
1988-12-08,4.8091,4.8655,4.7767,4.801,2845814,0
1988-12-09,4.801,4.8412,4.801,4.801,1821121,0
1988-12-12,4.8091,4.8255,4.728,4.7521,1690688,0
1988-12-13,4.7364,4.7521,4.6471,4.7521,3584937,0
1988-12-14,4.7364,4.7767,4.7039,4.7606,4118525,0
1988-12-15,4.7767,4.8091,4.7606,4.801,2903123,0
1988-12-16,4.7849,4.8255,4.7767,4.801,4596778,0
1988-12-19,4.7849,4.8655,4.7849,4.8412,4545393,0
1988-12-20,4.8496,4.8496,4.7849,4.7849,3572089,0
1988-12-21,4.801,4.8091,4.7606,4.801,2880399,0
1988-12-22,4.7849,4.801,4.6877,4.7521,3431774,0
1988-12-23,4.728,4.7606,4.7039,4.728,1212435,0
1988-12-27,4.7521,4.7606,4.728,4.7364,1277649,0
1988-12-28,4.7521,4.7767,4.7364,4.7606,1765787,0
1988-12-29,4.7606,4.8091,4.7606,4.7849,1602744,0
1988-12-30,4.8255,4.8412,4.7606,4.8412,2077048,0
1989-01-03,4.7521,4.7767,4.623,4.7039,4625435,0
1989-01-04,4.728,4.7849,4.7039,4.7767,5067131,0
1989-01-05,4.7849,4.8091,4.7521,4.7606,4346781,0
1989-01-06,4.7521,4.7767,4.7039,4.7521,5935694,0
1989-01-09,4.728,4.7364,4.6471,4.7039,11441554,0
1989-01-10,4.712,4.712,4.623,4.6633,7037462,0
1989-01-11,4.6633,4.712,4.6633,4.7039,6046369,0
1989-01-12,4.728,4.8091,4.728,4.7767,5820084,0
1989-01-13,4.7767,4.801,4.7606,4.7849,4979187,0
1989-01-16,4.7849,4.801,4.7606,4.7767,2281591,0
1989-01-17,4.7767,4.7849,4.7521,4.7606,3362605,0
1989-01-18,4.7521,4.7521,4.728,4.7521,4024656,0
1989-01-19,4.7606,4.801,4.728,4.7767,4344807,0
1989-01-20,4.7767,4.7849,4.728,4.7521,2880399,0
1989-01-23,4.8091,4.8496,4.801,4.8091,4709426,0
1989-01-24,4.8091,4.955,4.8091,4.9385,6874420,0
1989-01-25,4.9385,4.955,4.8902,4.9226,5823047,0
1989-01-26,4.9145,5.0359,4.8902,5.0278,6967304,0
1989-01-27,5.1249,5.1652,5.0763,5.1006,10822985,0
1989-01-30,5.1491,5.1652,5.0925,5.1491,6302292,0
1989-01-31,5.1491,5.2301,5.0763,5.2301,8575981,0
1989-02-01,5.2301,5.3757,5.1249,5.2785,6901094,0
1989-02-02,5.2626,5.2785,5.206,5.2545,4822075,0
1989-02-03,5.214,5.2785,5.214,5.2626,4109632,0
1989-02-06,5.2383,5.2626,5.1652,5.206,4107653,0
1989-02-07,5.214,5.2869,5.206,5.2626,6408023,0
1989-02-08,5.2626,5.2626,5.206,5.2301,5054284,0
1989-02-09,5.2301,5.2545,5.1491,5.1896,8443568,0
1989-02-10,5.1249,5.1896,5.1249,5.141,5389260,0
1989-02-13,5.1249,5.141,5.0763,5.1006,3397191,0
1989-02-14,5.1006,5.141,5.0925,5.1167,3151145,0
1989-02-15,5.1006,5.1816,5.1006,5.1816,3791452,0
1989-02-16,5.1816,5.206,5.0359,5.0359,4105679,0
1989-02-17,5.1006,5.206,5.0925,5.1816,4616542,0
1989-02-21,5.2545,5.2545,5.1652,5.1896,3881374,0
1989-02-22,5.1816,5.1816,5.0519,5.1006,5515739,0
1989-02-23,5.0763,5.1249,5.0519,5.1006,4218326,0
1989-02-24,5.0763,5.1006,5.0359,5.0519,4628403,0
1989-02-27,5.0278,5.0519,4.9793,5.0519,5509811,0
1989-02-28,5.0278,5.1006,5.0278,5.0763,4155086,0
1989-03-01,5.1167,5.1249,5.0359,5.0519,4668913,0
1989-03-02,5.0519,5.141,5.0519,5.1167,3846787,0
1989-03-03,5.0925,5.1249,5.0925,5.1006,3973273,0
1989-03-06,5.0925,5.1652,5.0763,5.141,3958448,0
1989-03-07,5.1167,5.1491,5.0763,5.1249,4309231,0
1989-03-08,5.1249,5.206,5.0925,5.1491,5248944,0
1989-03-09,5.1249,5.1652,5.1167,5.1167,2808265,0
1989-03-10,5.1249,5.1249,5.0763,5.0925,2903123,0
1989-03-13,5.0925,5.1491,5.0763,5.1006,5066141,0
1989-03-14,5.1006,5.141,5.0763,5.0925,2656090,0
1989-03-15,5.1167,5.1249,5.0679,5.0925,3208455,0
1989-03-16,5.0925,5.141,5.0925,5.1249,4797372,0
1989-03-17,5.0033,5.0278,4.955,5.0033,10198487,0
1989-03-20,5.0033,5.0033,4.8902,4.9628,4680772,0
1989-03-21,5.0033,5.0278,4.9873,5.0033,4869505,0
1989-03-22,4.9873,5.0118,4.955,4.9793,4794406,0
1989-03-23,4.9628,4.9873,4.8496,4.8655,4957449,0
1989-03-27,4.8496,4.9385,4.8255,4.9385,3401141,0
1989-03-28,4.9385,5.0278,4.9226,4.9793,3579996,0
1989-03-29,5.0033,5.1006,4.9873,5.1006,4495003,0
1989-03-30,5.1006,5.1896,5.0763,5.1816,4745986,0
1989-03-31,5.1816,5.206,5.141,5.1652,3831969,0
1989-04-03,5.1816,5.2869,5.1816,5.2545,5910004,0
1989-04-04,5.2545,5.2785,5.1896,5.1896,3828017,0
1989-04-05,5.1896,5.2545,5.1896,5.206,4424848,0
1989-04-06,5.214,5.2301,5.1816,5.214,2625462,0
1989-04-07,5.206,5.2785,5.1896,5.2383,3289487,0
1989-04-10,5.2301,5.2383,5.214,5.214,2045428,0
1989-04-11,5.214,5.2545,5.214,5.2301,2605698,0
1989-04-12,5.2383,5.3274,5.2383,5.303,3507860,0
1989-04-13,5.2869,5.303,5.2383,5.2626,2535543,0
1989-04-14,5.2785,5.4001,5.2545,5.4001,5194597,0
1989-04-17,5.3517,5.392,5.3274,5.3757,5049342,0
1989-04-18,5.4001,5.4162,5.3757,5.4162,4352711,0
1989-04-19,5.392,5.4162,5.3676,5.392,5019699,0
1989-04-20,5.392,5.4162,5.3517,5.3757,5428784,0
1989-04-21,5.392,5.4891,5.3757,5.4651,8560167,0
1989-04-24,5.4809,5.4891,5.4001,5.4001,3878408,0
1989-04-25,5.4407,5.4407,5.392,5.392,4678793,0
1989-04-26,5.4162,5.4324,5.3757,5.392,5566137,0
1989-04-27,5.392,5.5296,5.392,5.5053,6427785,0
1989-04-28,5.5296,5.5456,5.5053,5.5296,4331960,0
1989-05-01,5.5296,5.5702,5.4809,5.5702,2791467,0
1989-05-02,5.5539,5.5942,5.5296,5.5296,5174838,0
1989-05-03,5.5539,5.5942,5.5456,5.5702,5972256,0
1989-05-04,5.5456,5.6188,5.5296,5.5942,4482154,0
1989-05-05,5.6027,5.6838,5.5942,5.5942,2907075,0
1989-05-08,5.5942,5.5942,5.5539,5.5942,3472289,0
1989-05-09,5.5942,5.643,5.578,5.578,4219314,0
1989-05-10,5.6027,5.6673,5.5942,5.6267,4950531,0
1989-05-11,5.6673,5.7079,5.643,5.7079,4125442,0
1989-05-12,5.7805,5.8452,5.6838,5.8211,7047341,0
1989-05-15,5.8452,5.9101,5.8049,5.9101,4928791,0
1989-05-16,5.8293,5.8697,5.8049,5.8049,5513758,0
1989-05-17,5.8049,5.8452,5.74,5.7565,10371413,0
1989-05-18,5.7322,5.74,5.6673,5.7161,5443607,0
1989-05-19,5.7322,5.9344,5.7322,5.8211,12810115,0
1989-05-22,5.9587,6.0072,5.8697,5.9832,9831890,0
1989-05-23,5.9423,5.9666,5.8452,5.9101,7535477,0
1989-05-24,5.8537,5.9182,5.8049,5.8293,4639269,0
1989-05-25,5.7565,5.8697,5.7322,5.8452,3400156,0
1989-05-26,5.8537,5.9101,5.8452,5.9101,3764774,0
1989-05-30,5.9344,5.9587,5.8452,5.9587,5245977,0
1989-05-31,5.9344,6.0072,5.9101,5.9913,5920870,0
1989-06-01,5.9832,6.0236,5.9587,5.9832,4009830,0
1989-06-02,5.9913,6.056,5.9666,6.0072,6463354,0
1989-06-05,6.0072,6.0072,5.8938,5.9182,2871508,0
1989-06-06,5.9423,5.9666,5.8293,5.9101,4828003,0
1989-06-07,5.8776,5.9344,5.8697,5.8776,4451525,0
1989-06-08,5.8938,5.9182,5.8537,5.8938,3300352,0
1989-06-09,5.9182,5.9423,5.8697,5.8938,2667950,0
1989-06-12,5.8697,5.8776,5.7805,5.8537,3227233,0
1989-06-13,5.7966,5.8049,5.7161,5.7645,4374447,0
1989-06-14,5.8293,5.8293,5.7079,5.7645,7502871,0
1989-06-15,5.7322,5.7565,5.7161,5.74,4256863,0
1989-06-16,5.6838,5.7322,5.6673,5.7161,7539431,0
1989-06-19,5.7322,5.8776,5.7322,5.8293,5076517,0
1989-06-20,5.8776,6.0317,5.8537,6.0072,4758341,0
1989-06-21,5.9832,5.9832,5.578,5.6838,5913462,0
1989-06-22,5.7565,5.9344,5.7079,5.9101,6657525,0
1989-06-23,5.9344,6.1288,5.9101,6.1288,6836868,0
1989-06-26,6.0802,6.1044,5.8537,5.9101,4782052,0
1989-06-27,5.9587,6.0802,5.9344,6.0317,3294428,0
1989-06-28,5.9832,6.0072,5.8776,5.9832,2388311,0
1989-06-29,5.9587,5.9832,5.7322,5.8049,4731661,0
1989-06-30,5.9587,5.9587,5.6267,5.8776,4370003,0
1989-07-03,5.9101,5.9587,5.8049,5.8293,1701064,0
1989-07-05,5.7805,5.9101,5.6838,5.8293,3512308,0
1989-07-06,5.8537,5.8537,5.7079,5.7322,2691170,0
1989-07-07,5.8049,5.8776,5.7079,5.8293,3800840,0
1989-07-10,5.8049,5.8776,5.7322,5.8537,3436220,0
1989-07-11,5.9832,6.0317,5.8776,5.9344,3140276,0
1989-07-12,6.0072,6.0317,5.9344,5.9832,3108657,0
1989-07-13,6.0072,6.056,5.9832,6.0317,3692147,0
1989-07-14,6.0317,6.056,5.9344,6.056,4411503,0
1989-07-17,5.9587,6.0317,5.9587,5.9587,5095290,0
1989-07-18,5.9344,6.056,5.9344,6.056,3649162,0
1989-07-19,6.0317,6.234,6.0317,6.2096,8785460,0
1989-07-20,6.234,6.3554,6.2096,6.2827,7028074,0
1989-07-21,6.2583,6.4124,6.2583,6.3311,7101689,0
1989-07-24,6.3554,6.3554,5.8293,5.8537,19568428,0
1989-07-25,5.9344,6.0072,5.8537,5.9101,12304684,0
1989-07-26,5.9101,6.0317,5.9101,6.0317,9456400,0
1989-07-27,6.1044,6.1854,6.056,6.1611,9672801,0
1989-07-28,6.1854,6.2096,6.0802,6.1044,6873427,0
1989-07-31,6.1288,6.2583,6.0802,6.2583,5111100,0
1989-08-01,6.234,6.2583,6.1288,6.2096,7956913,0
1989-08-02,6.2096,6.2096,6.1044,6.2096,5759315,0
1989-08-03,6.1854,6.2096,6.056,6.0802,6550314,0
1989-08-04,6.0317,6.1044,5.9587,6.0317,6062176,0
1989-08-07,5.9344,6.0317,5.9344,5.9587,6580944,0
1989-08-08,6.0072,6.0317,5.9101,5.9587,6646655,0
1989-08-09,5.9344,5.9587,5.8537,5.8537,6060694,0
1989-08-10,5.9101,6.056,5.8537,6.056,7001886,0
1989-08-11,6.1611,6.1854,5.7079,5.7565,11003317,0
1989-08-14,5.8049,5.8537,5.7565,5.8293,9503341,0
1989-08-15,5.8293,5.9101,5.7805,5.9101,9225179,0
1989-08-16,5.8776,5.9344,5.8537,5.8537,7147146,0
1989-08-17,5.9101,5.9344,5.8293,5.8776,5613567,0
1989-08-18,5.8293,5.9587,5.8293,5.9587,7285975,0
1989-08-21,5.9344,6.0072,5.8537,5.9101,3801336,0
1989-08-22,5.8293,5.8537,5.7322,5.7805,8604141,0
1989-08-23,5.8049,5.8776,5.6592,5.8537,5572558,0
1989-08-24,5.8776,5.9587,5.8293,5.9587,6056244,0
1989-08-25,5.8776,5.9344,5.8293,5.8537,6091823,0
1989-08-28,5.8537,5.8776,5.7805,5.8776,3131878,0
1989-08-29,5.9101,5.9344,5.8049,5.8537,5263770,0
1989-08-30,5.8293,5.8776,5.8049,5.8049,5633825,0
1989-08-31,5.8293,5.8537,5.6027,5.8049,5413961,0
1989-09-01,5.7805,5.8776,5.7565,5.8537,5909507,0
1989-09-05,5.8049,5.8293,5.7565,5.8049,4931263,0
1989-09-06,5.8049,5.8537,5.7079,5.8537,8736546,0
1989-09-07,5.9101,5.9101,5.7805,5.7805,6634301,0
1989-09-08,5.8049,5.8293,5.6592,5.8049,7808697,0
1989-09-11,5.8049,5.8776,5.6027,5.8293,3901628,0
1989-09-12,5.8537,5.9832,5.8537,5.9587,7350202,0
1989-09-13,5.9587,6.0072,5.9101,5.9587,7288447,0
1989-09-14,5.9832,5.9832,5.8776,5.9344,3777128,0
1989-09-15,5.9101,6.0072,5.9101,5.9832,7991500,0
1989-09-18,6.0317,6.1854,6.0072,6.1288,7325006,0
1989-09-19,6.0802,6.1288,6.0317,6.0802,4758341,0
1989-09-20,6.0317,6.1044,6.0072,6.0802,3401636,0
1989-09-21,6.056,6.1044,6.0072,6.0802,4379882,0
1989-09-22,6.0317,6.056,5.8776,6.0317,4052320,0
1989-09-25,5.9587,6.0317,5.9344,6.0072,2581488,0
1989-09-26,5.9832,6.0317,5.9344,5.9587,4367535,0
1989-09-27,5.9344,6.0317,5.9344,6.0072,3474264,0
1989-09-28,6.0317,6.1288,5.9832,6.1044,5698050,0
1989-09-29,6.0802,6.1611,5.9344,5.9832,8277068,0
1989-10-02,5.9344,5.9832,5.9101,5.9832,4963870,0
1989-10-03,6.0317,6.1288,6.0072,6.1288,7836857,0
1989-10-04,6.1044,6.1288,6.0072,6.0317,7449512,0
1989-10-05,6.0317,6.0317,5.9832,6.0072,5690638,0
1989-10-06,6.056,6.1044,6.0072,6.0802,5288469,0
1989-10-09,6.0802,6.1044,6.0317,6.056,1472311,0
1989-10-10,6.1044,6.1611,6.0802,6.1044,4493521,0
1989-10-11,6.056,6.1044,6.0317,6.056,4615058,0
1989-10-12,6.0802,6.1044,6.0072,6.0072,5895183,0
1989-10-13,6.0072,6.1611,5.8049,5.8293,8761253,0
1989-10-16,5.6838,6.1288,5.6592,6.1288,14445470,0
1989-10-17,6.0802,6.1611,6.0072,6.1611,7527574,0
1989-10-18,6.056,6.1288,6.0072,6.056,5098252,0
1989-10-19,6.0802,6.1611,6.0317,6.056,4937684,0
1989-10-20,6.056,6.1288,6.056,6.1044,4531069,0
1989-10-23,6.1044,6.3069,6.1044,6.3069,8238038,0
1989-10-24,6.234,6.6388,6.1611,6.5821,12218225,0
1989-10-25,6.4363,6.5093,6.3069,6.3311,6710884,0
1989-10-26,6.3311,6.4363,6.1288,6.2827,6123931,0
1989-10-27,6.2583,6.3069,6.1044,6.2096,3923368,0
1989-10-30,6.1854,6.2583,6.1288,6.1611,2597794,0
1989-10-31,6.2096,6.2827,6.1854,6.234,5378882,0
1989-11-01,6.1854,6.3069,6.1288,6.2096,5765735,0
1989-11-02,6.234,6.2583,6.1611,6.1611,5414456,0
1989-11-03,6.1288,6.234,6.1288,6.1854,3659042,0
1989-11-06,6.1288,6.1611,6.056,6.056,2397695,0
1989-11-07,6.056,6.1611,6.0317,6.1288,6328971,0
1989-11-08,6.1611,6.2583,6.1611,6.2096,4794901,0
1989-11-09,6.1854,6.234,6.1611,6.2096,3558747,0
1989-11-10,6.234,6.3069,6.2096,6.2827,7212359,0
1989-11-13,6.3311,6.3879,6.2827,6.3069,3654101,0
1989-11-14,6.3554,6.3879,6.3069,6.3311,2507378,0
1989-11-15,6.3311,6.3554,6.2827,6.3069,3664973,0
1989-11-16,6.2827,6.3311,6.2583,6.2827,3880384,0
1989-11-17,6.2827,6.3311,6.2827,6.3311,3683254,0
1989-11-20,6.3069,6.3554,6.2827,6.3069,2814685,0
1989-11-21,6.3311,6.5335,6.3311,6.5093,6583906,0
1989-11-22,6.4607,6.6063,6.4607,6.5821,5983620,0
1989-11-24,6.6063,6.7359,6.6063,6.6063,6172355,0
1989-11-27,6.6063,6.6633,6.6063,6.6388,5048844,0
1989-11-28,6.6388,6.6388,6.5335,6.6063,6451006,0
1989-11-29,6.558,6.5821,6.485,6.5093,3781076,0
1989-11-30,6.558,6.6063,6.5093,6.6063,3113102,0
1989-12-01,6.6388,6.809,6.5821,6.7359,4984620,0
1989-12-04,6.7846,6.809,6.7118,6.7846,6123440,0
1989-12-05,6.809,6.8331,6.7846,6.7846,5717813,0
1989-12-06,6.809,6.8331,6.7603,6.809,4736600,0
1989-12-07,6.809,6.8901,6.7603,6.809,4507848,0
1989-12-08,6.8331,6.8901,6.8331,6.8655,3543433,0
1989-12-11,6.8331,6.8901,6.7846,6.809,3377425,0
1989-12-12,6.8331,6.8655,6.7359,6.8331,4071094,0
1989-12-13,6.8331,6.9382,6.809,6.8901,4835907,0
1989-12-14,6.8655,6.8901,6.7603,6.8655,4465852,0
1989-12-15,6.8331,6.8901,6.809,6.8901,6150609,0
1989-12-18,6.8655,6.9627,6.7603,6.809,7010288,0
1989-12-19,6.7603,6.7846,6.6875,6.7359,4712884,0
1989-12-20,6.7118,6.7603,6.558,6.6063,8062645,0
1989-12-21,6.6063,6.7118,6.6063,6.7118,5528587,0
1989-12-22,6.6875,6.7359,6.6633,6.6875,1861145,0
1989-12-26,6.6875,6.7846,6.6875,6.7118,1415003,0
1989-12-27,6.7118,6.809,6.6875,6.7603,2541963,0
1989-12-28,6.7846,6.8901,6.7846,6.8655,2436232,0
1989-12-29,6.8655,7.0113,6.8331,6.9382,2431292,0
1990-01-02,6.9141,7.0113,6.8901,7.0113,3863589,0
1990-01-03,6.9867,6.9867,6.8901,6.9382,5243016,0
1990-01-04,6.9382,6.9627,6.7846,6.809,3738096,0
1990-01-05,6.7846,6.8331,6.6063,6.6875,5956446,0
1990-01-08,6.6633,6.8331,6.6063,6.809,4132853,0
1990-01-09,6.8331,6.8901,6.7603,6.7603,5273155,0
1990-01-10,6.6875,6.7359,6.558,6.6388,5595284,0
1990-01-11,6.6875,6.809,6.558,6.5821,3425848,0
1990-01-12,6.5335,6.5335,6.234,6.4607,6453969,0
1990-01-15,6.4363,6.5335,6.3311,6.3879,5261789,0
1990-01-16,6.2827,6.4607,6.234,6.4607,5588367,0
1990-01-17,6.4607,6.5093,6.3879,6.4607,3205495,0
1990-01-18,6.3311,6.5335,6.3069,6.485,4903593,0
1990-01-19,6.4607,6.485,6.3879,6.4124,3768726,0
1990-01-22,6.3879,6.3879,6.1854,6.234,4314176,0
1990-01-23,6.2827,6.3879,6.234,6.3311,3088896,0
1990-01-24,6.2583,6.3554,6.1611,6.234,4957938,0
1990-01-25,6.3311,6.3554,6.1611,6.2096,3518237,0
1990-01-26,6.1854,6.3879,6.1044,6.2827,5741528,0
1990-01-29,6.2583,6.3554,6.1611,6.2827,3412998,0
1990-01-30,6.2583,6.3879,6.234,6.2827,4983138,0
1990-01-31,6.3311,6.558,6.3311,6.558,4430278,0
1990-02-01,6.558,6.7118,6.558,6.6633,5757832,0
1990-02-02,6.6388,6.7359,6.6388,6.6875,4475734,0
1990-02-05,6.6388,6.7359,6.6388,6.7359,3527129,0
1990-02-06,6.6875,6.7118,6.6388,6.6633,3505883,0
1990-02-07,6.6875,6.809,6.5821,6.809,4957938,0
1990-02-08,6.7846,6.8331,6.6633,6.6633,5525621,0
1990-02-09,6.7118,6.7359,6.6063,6.6388,4029098,0
1990-02-12,6.6063,6.6388,6.5335,6.5335,2493050,0
1990-02-13,6.5093,6.558,6.4607,6.558,4042937,0
1990-02-14,6.5335,6.558,6.4607,6.485,2666466,0
1990-02-15,6.5093,6.6063,6.485,6.6063,2830990,0
1990-02-16,6.6063,6.6063,6.485,6.5093,4054296,0
1990-02-20,6.4363,6.485,6.3554,6.4124,3223774,0
1990-02-21,6.2827,6.3554,6.2827,6.2827,4888276,0
1990-02-22,6.2827,6.3554,6.234,6.2827,3679796,0
1990-02-23,6.2096,6.2583,6.1611,6.1854,5257346,0
1990-02-26,6.1611,6.3311,6.1611,6.3311,4400139,0
1990-02-27,6.2827,6.4124,6.2583,6.3554,3795405,0
1990-02-28,6.3879,6.485,6.3311,6.3311,4159039,0
1990-03-01,6.3554,6.3879,6.2583,6.3311,4045406,0
1990-03-02,6.3554,6.4363,6.3311,6.3879,3624951,0
1990-03-05,6.4124,6.4363,6.3879,6.4363,2442158,0
1990-03-06,6.4363,6.4607,6.3879,6.4363,4693614,0
1990-03-07,6.4363,6.4607,6.2583,6.2583,4268720,0
1990-03-08,6.3069,6.4363,6.2583,6.4363,3760327,0
1990-03-09,6.4363,6.485,6.3879,6.4607,2845814,0
1990-03-12,6.4124,6.4363,6.3554,6.4363,2943638,0
1990-03-13,6.3879,6.4124,6.3311,6.3554,2926840,0
1990-03-14,6.4124,6.4124,6.3069,6.3879,2517260,0
1990-03-15,6.3554,6.4124,6.3311,6.3554,2500460,0
1990-03-16,6.4124,6.4124,6.3879,6.4124,5202010,0
1990-03-19,6.4124,6.5821,6.3311,6.5821,5920378,0
1990-03-20,6.5335,6.5821,6.485,6.5093,4114081,0
1990-03-21,6.5093,6.5335,6.3554,6.4124,2049875,0
1990-03-22,6.3069,6.3554,6.234,6.3311,5290939,0
1990-03-23,6.3879,6.4124,6.2827,6.3069,2019736,0
1990-03-26,6.3311,6.3879,6.3069,6.3069,2415977,0
1990-03-27,6.3069,6.4124,6.2827,6.4124,3396697,0
1990-03-28,6.4363,6.4607,6.3879,6.4124,2977726,0
1990-03-29,6.3879,6.4124,6.3069,6.3554,2545425,0
1990-03-30,6.3554,6.485,6.3311,6.3879,3204998,0
1990-04-02,6.3311,6.3879,6.2827,6.3554,2930792,0
1990-04-03,6.3554,6.4607,6.3554,6.4363,2313211,0
1990-04-04,6.3879,6.4363,6.3311,6.3311,3283556,0
1990-04-05,6.3311,6.3879,6.3069,6.3311,2524672,0
1990-04-06,6.3554,6.3554,6.234,6.2827,2352737,0
1990-04-09,6.2583,6.4124,6.234,6.4124,3213893,0
1990-04-10,6.4124,6.5335,6.3879,6.485,4593321,0
1990-04-11,6.5093,6.5335,6.4607,6.4607,2407086,0
1990-04-12,6.4607,6.6063,6.4607,6.558,3023182,0
1990-04-16,6.6063,6.6875,6.558,6.6063,3502429,0
1990-04-17,6.558,6.6633,6.5335,6.6388,3418928,0
1990-04-18,6.6633,6.6633,6.485,6.5093,3139287,0
1990-04-19,6.4607,6.5093,6.4124,6.4124,2464893,0
1990-04-20,6.4124,6.4363,6.234,6.3311,5953976,0
1990-04-23,6.3311,6.3311,6.1854,6.2583,4557748,0
1990-04-24,6.2583,6.3069,6.1854,6.2096,3404602,0
1990-04-25,6.234,6.2583,6.2096,6.2096,3557762,0
1990-04-26,6.234,6.2583,6.1044,6.1611,4982149,0
1990-04-27,6.1611,6.2096,6.1044,6.1044,5899136,0
1990-04-30,6.1044,6.1288,6.0317,6.0802,4697568,0
1990-05-01,6.0802,6.1854,6.0317,6.1611,4255874,0
1990-05-02,6.1611,6.2583,6.1611,6.2583,2194633,0
1990-05-03,6.2827,6.3879,6.2583,6.2827,5565148,0
1990-05-04,6.3311,6.4124,6.2583,6.4124,3522188,0
1990-05-07,6.4124,6.4607,6.3554,6.3879,2938205,0
1990-05-08,6.3554,6.3879,6.2827,6.3069,3685723,0
1990-05-09,6.2583,6.4124,6.2583,6.3879,4152122,0
1990-05-10,6.3879,6.485,6.3554,6.4124,4296387,0
1990-05-11,6.4363,6.5821,6.4124,6.558,10522101,0
1990-05-14,6.5335,6.6388,6.485,6.5335,7377379,0
1990-05-15,6.4607,6.5093,6.4124,6.4607,4511798,0
1990-05-16,6.4363,6.485,6.3554,6.3879,4140757,0
1990-05-17,6.4124,6.485,6.3879,6.4124,4457948,0
1990-05-18,6.4363,6.6063,6.3879,6.5821,6122448,0
1990-05-21,6.5821,6.7359,6.5093,6.7359,5480165,0
1990-05-22,6.7846,6.8331,6.7118,6.7603,4886795,0
1990-05-23,6.6875,6.8655,6.6388,6.8655,6069093,0
1990-05-24,6.9382,7.1409,6.9141,7.0599,9577449,0
1990-05-25,7.0113,7.0113,6.9141,6.9141,3204505,0
1990-05-29,6.9382,7.0356,6.8901,6.9867,2911524,0
1990-05-30,7.0356,7.0356,6.9141,6.9627,5648645,0
1990-05-31,6.8901,6.9627,6.8901,6.9627,3466360,0
1990-06-01,7.0356,7.3918,6.9627,7.1409,6090832,0
1990-06-04,7.1165,7.3106,6.8901,7.3106,6127886,0
1990-06-05,7.3676,7.3918,7.1409,7.1894,10200465,0
1990-06-06,7.1165,7.1894,7.0113,7.0599,4202514,0
1990-06-07,7.0839,7.1409,6.9627,7.1165,3659042,0
1990-06-08,7.0599,7.0839,6.9141,6.9867,3456479,0
1990-06-11,6.9382,7.1409,6.9141,7.1165,3799851,0
1990-06-12,7.1651,7.335,7.1165,7.262,5178793,0
1990-06-13,7.2864,7.3676,7.1894,7.2864,5029087,0
1990-06-14,7.2864,7.3106,7.1165,7.1651,3597780,0
1990-06-15,7.0839,7.1894,7.0839,7.1165,5136791,0
1990-06-18,7.1165,7.238,7.0599,7.0839,4517728,0
1990-06-19,7.0839,7.1409,7.0839,7.1165,3631869,0
1990-06-20,7.1409,7.1894,7.0599,7.0839,3107173,0
1990-06-21,7.1165,7.1409,6.9627,7.0839,4466841,0
1990-06-22,7.0356,7.0839,6.7359,6.8901,3436715,0
1990-06-25,6.9382,7.1894,6.8901,6.8901,3749461,0
1990-06-26,6.9867,7.0356,6.8901,6.8901,2723780,0
1990-06-27,6.8901,7.0113,6.8901,6.9627,2459949,0
1990-06-28,6.9867,7.262,6.9627,7.2138,4709426,0
1990-06-29,7.2138,7.2864,7.1165,7.1409,3612604,0
1990-07-02,7.1651,7.1894,7.1165,7.1651,2213413,0
1990-07-03,7.238,7.3676,7.2138,7.238,2664493,0
1990-07-05,7.1894,7.2138,7.0356,7.1165,3227728,0
1990-07-06,7.1409,7.2138,7.0839,7.1894,1816182,0
1990-07-09,7.238,7.262,7.1894,7.238,2520718,0
1990-07-10,7.2138,7.238,7.1409,7.1409,3428807,0
1990-07-11,7.1894,7.238,7.1409,7.238,3007866,0
1990-07-12,7.238,7.4644,7.238,7.4405,6711378,0
1990-07-13,7.4889,7.74,7.4405,7.4405,8553745,0
1990-07-16,7.4889,7.6671,7.4644,7.5943,4728202,0
1990-07-17,7.5943,7.6671,7.5131,7.6671,4861105,0
1990-07-18,7.6185,7.6428,7.5617,7.6428,3371499,0
1990-07-19,7.6428,7.6428,7.3918,7.5375,3363101,0
1990-07-20,7.5375,7.5943,7.1409,7.238,4225737,0
1990-07-23,6.5821,6.7359,6.3554,6.6388,20825823,0
1990-07-24,6.6388,6.7118,6.2583,6.6875,8856610,0
1990-07-25,6.6875,6.7359,6.6633,6.6875,5041440,0
1990-07-26,6.6063,6.6388,6.485,6.558,6542902,0
1990-07-27,6.5821,6.6063,6.3069,6.3879,667979,0
1990-07-30,6.3311,6.4607,6.234,6.4607,6985578,0
1990-07-31,6.3879,6.4363,6.2827,6.3069,6560690,0
1990-08-01,6.3069,6.3069,6.1854,6.2583,6996946,0
1990-08-02,6.234,6.234,6.0317,6.1854,6266719,0
1990-08-03,6.1044,6.1044,5.9344,6.0802,13163371,0
1990-08-06,5.8776,6.0072,5.8049,5.8537,8267683,0
1990-08-07,5.9344,6.0072,5.5296,5.9832,10693543,0
1990-08-08,5.9832,6.0802,5.7805,6.056,7489529,0
1990-08-09,6.1044,6.234,6.0072,6.2096,3649162,0
1990-08-10,6.1611,6.1611,5.9101,6.0072,5498449,0
1990-08-13,5.9101,6.0317,5.8537,5.9832,3656573,0
1990-08-14,6.0317,6.056,5.9344,6.0317,2509356,0
1990-08-15,6.056,6.0802,6.0072,6.056,2792950,0
1990-08-16,6.0072,6.0072,5.8293,5.8293,3796396,0
1990-08-17,5.6838,5.7322,5.6267,5.6838,7299313,0
1990-08-20,5.6838,5.8049,5.6592,5.7079,3083458,0
1990-08-21,5.6267,5.7079,5.4566,5.6267,6971258,0
1990-08-22,5.6592,5.6838,5.5053,5.5539,4119514,0
1990-08-23,5.2545,5.4324,5.1491,5.3274,8184681,0
1990-08-24,5.578,5.578,5.3757,5.5053,5662478,0
1990-08-27,5.8776,5.8776,5.6267,5.6838,5619986,0
1990-08-28,5.7079,5.7079,5.5053,5.6027,3976233,0
1990-08-29,5.578,5.6027,5.4809,5.5296,5581948,0
1990-08-30,5.5539,5.6267,5.5296,5.578,3142252,0
1990-08-31,5.578,5.6267,5.5296,5.6027,2032087,0
1990-09-04,5.5296,5.6267,5.5053,5.6267,2340879,0
1990-09-05,5.6027,5.6592,5.4566,5.5539,3405092,0
1990-09-06,5.5296,5.5539,5.3517,5.3757,3427822,0
1990-09-07,5.3274,5.6027,5.3274,5.6027,6094784,0
1990-09-10,5.6027,5.7565,5.5539,5.5539,4006372,0
1990-09-11,5.4809,5.578,5.4001,5.578,3784537,0
1990-09-12,5.6592,5.6838,5.4809,5.5296,4252415,0
1990-09-13,5.4809,5.5053,5.3517,5.4001,3762796,0
1990-09-14,5.3757,5.4001,5.3274,5.4001,3892245,0
1990-09-17,5.3517,5.4324,5.303,5.303,3218339,0
1990-09-18,5.2545,5.4001,5.2301,5.4001,3438198,0
1990-09-19,5.4001,5.4001,5.2545,5.2785,310271,0
1990-09-20,5.2545,5.2785,5.1491,5.1816,4301822,0
1990-09-21,5.206,5.206,5.1249,5.1816,4301822,0
1990-09-24,5.1491,5.1491,5.0519,5.1006,4765751,0
1990-09-25,5.0763,5.2545,5.0278,5.2545,4335418,0
1990-09-26,5.206,5.2785,5.1006,5.206,4106171,0
1990-09-27,5.2545,5.3274,5.1249,5.1816,2135347,0
1990-09-28,5.1249,5.2301,5.0763,5.2301,4178307,0
1990-10-01,5.2301,5.5053,5.206,5.4324,4847269,0
1990-10-02,5.4809,5.578,5.3274,5.5296,7793378,0
1990-10-03,5.5296,5.6027,5.4324,5.4324,2985634,0
1990-10-04,5.4566,5.5539,5.4324,5.5296,2702040,0
1990-10-05,5.4566,5.6027,5.4324,5.4566,4079493,0
1990-10-08,5.4809,5.5296,5.4324,5.4809,1619050,0
1990-10-09,5.4324,5.4566,5.3517,5.3757,2457483,0
1990-10-10,5.3757,5.4566,5.303,5.3757,2972789,0
1990-10-11,5.3517,5.4001,5.1006,5.1491,4548362,0
1990-10-12,5.1816,5.3517,5.1006,5.2301,4996477,0
1990-10-15,5.2301,5.4001,5.1491,5.2785,4315161,0
1990-10-16,5.3274,5.4324,5.303,5.4001,2203033,0
1990-10-17,5.4001,5.4566,5.3274,5.3274,2548387,0
1990-10-18,5.3757,5.4566,5.3274,5.4566,2241081,0
1990-10-19,5.5296,5.6027,5.4324,5.5296,4098760,0
1990-10-22,5.4566,5.5296,5.3757,5.4566,3790465,0
1990-10-23,5.4001,5.578,5.303,5.3757,5293410,0
1990-10-24,5.2301,5.303,5.1006,5.2785,6248442,0
1990-10-25,5.303,5.3274,5.1491,5.1816,4643714,0
1990-10-26,5.1491,5.1816,5.1006,5.1006,3473770,0
1990-10-29,5.1249,5.1816,5.0519,5.1491,3760327,0
1990-10-30,5.1249,5.206,5.1249,5.1491,3061226,0
1990-10-31,5.1491,5.1816,5.0519,5.0763,3402132,0
1990-11-01,5.1249,5.1816,5.1006,5.1249,3571101,0
1990-11-02,5.1816,5.206,5.1491,5.1491,4212892,0
1990-11-05,5.206,5.3274,5.1816,5.2545,4441151,0
1990-11-06,5.206,5.3757,5.1816,5.303,3016761,0
1990-11-07,5.4001,5.4324,5.2301,5.303,2811721,0
1990-11-08,5.303,5.3757,5.2301,5.3274,2401156,0
1990-11-09,5.3757,5.4809,5.3517,5.4809,3199565,0
1990-11-12,5.578,5.8049,5.5539,5.7805,4839363,0
1990-11-13,5.7805,5.7805,5.5539,5.6838,3594816,0
1990-11-14,5.6838,5.8049,5.6592,5.7805,2830000,0
1990-11-15,5.7322,5.7805,5.7079,5.7079,3799851,0
1990-11-16,5.7079,5.7805,5.6592,5.7079,3288993,0
1990-11-19,5.7322,5.7805,5.7079,5.7322,2557772,0
1990-11-20,5.7322,5.7805,5.6838,5.7079,4280087,0
1990-11-21,5.7322,5.7565,5.6592,5.6838,4002913,0
1990-11-23,5.7805,5.9832,5.7565,5.7805,2535046,0
1990-11-26,5.7079,5.7322,5.6267,5.6592,3347788,0
1990-11-27,5.6592,5.8776,5.6592,5.7805,5033040,0
1990-11-28,5.8537,5.9101,5.8293,5.8537,3615566,0
1990-11-29,5.6267,5.7079,5.5296,5.6267,7804742,0
1990-11-30,5.5296,5.7322,5.4809,5.6592,5726706,0
1990-12-03,5.6838,5.9344,5.6267,5.9101,5377894,0
1990-12-04,5.8776,5.9344,5.7565,5.9101,4335418,0
1990-12-05,5.8776,5.9832,5.8293,5.9587,3582463,0
1990-12-06,6.0317,6.0802,5.9587,5.9587,7460875,0
1990-12-07,5.9832,6.1288,5.9587,6.0802,6256837,0
1990-12-10,6.056,6.1044,6.0317,6.056,3381874,0
1990-12-11,6.056,6.0802,6.0072,6.0072,1935256,0
1990-12-12,6.0072,6.0802,6.0072,6.0802,3720309,0
1990-12-13,6.0802,6.1288,6.0317,6.056,3296894,0
1990-12-14,6.0317,6.056,5.9101,5.9101,2453032,0
1990-12-17,5.8776,5.9101,5.7805,5.8537,2718840,0
1990-12-18,5.8293,6.0072,5.8293,5.9832,2828518,0
1990-12-19,6.0072,6.0072,5.9101,5.9101,3067649,0
1990-12-20,5.9101,5.9832,5.8293,5.9344,3431774,0
1990-12-21,5.9832,5.9832,5.8293,5.8293,4606661,0
1990-12-24,5.8293,5.8537,5.7079,5.7079,1700079,0
1990-12-26,5.7322,5.7805,5.7079,5.7079,1203048,0
1990-12-27,5.7322,5.7805,5.7079,5.7322,1356209,0
1990-12-28,5.7322,5.8293,5.6027,5.7805,3309248,0
1990-12-31,5.8049,5.8776,5.7805,5.8537,2186239,0
1991-01-02,5.8537,5.8537,5.7079,5.7322,3526637,0
1991-01-03,5.7565,5.7565,5.6592,5.6592,2442656,0
1991-01-04,5.6267,5.6838,5.6027,5.6838,3023182,0
1991-01-07,5.6027,5.6267,5.4809,5.5053,2824569,0
1991-01-08,5.5053,5.5296,5.4001,5.5296,2021221,0
1991-01-09,5.578,5.7079,5.4809,5.5296,3856673,0
1991-01-10,5.578,5.6027,5.5053,5.578,2038016,0
1991-01-11,5.5539,5.578,5.4566,5.4566,2415977,0
1991-01-14,5.2785,5.4001,5.2545,5.3757,4180776,0
1991-01-15,5.4001,5.5053,5.4001,5.4566,1839897,0
1991-01-16,5.4566,5.4809,5.3757,5.4324,3229700,0
1991-01-17,5.8776,5.9344,5.6838,5.7805,11327424,0
1991-01-18,5.7565,5.9344,5.7565,5.8776,5857139,0
1991-01-21,5.8293,5.8537,5.7322,5.7805,2897690,0
1991-01-22,5.8049,5.8049,5.7322,5.7805,3119032,0
1991-01-23,5.7805,5.8537,5.7322,5.7322,3760327,0
1991-01-24,5.7805,5.8537,5.6838,5.7079,4366545,0
1991-01-25,5.7079,5.7322,5.5539,5.7079,9224191,0
1991-01-28,5.7079,5.8537,5.5539,5.578,5944590,0
1991-01-29,5.4001,5.4566,5.303,5.3757,16871327,0
1991-01-30,5.4324,5.578,5.4001,5.578,11087309,0
1991-01-31,5.5296,5.7565,5.5053,5.7322,9350175,0
1991-02-01,5.7805,5.8537,5.7322,5.7565,12030479,0
1991-02-04,5.8049,5.9101,5.7565,5.8776,7696047,0
1991-02-05,5.8537,5.9101,5.7322,5.8537,7546839,0
1991-02-06,5.8049,5.9101,5.7565,5.8537,8815108,0
1991-02-07,5.8049,5.9832,5.7322,5.7565,10642156,0
1991-02-08,5.7565,5.8293,5.7322,5.7805,5673844,0
1991-02-11,5.8537,6.1044,5.8537,6.0317,12192037,0
1991-02-12,6.1288,6.3311,6.1044,6.2827,12478592,0
1991-02-13,6.3554,6.5335,6.2827,6.5093,10668835,0
1991-02-14,6.558,6.558,6.3069,6.3554,7971739,0
1991-02-15,6.3311,6.4124,6.2827,6.3311,7802270,0
1991-02-19,6.3879,6.485,6.3311,6.4607,7562648,0
1991-02-20,6.3879,6.4363,6.2827,6.4124,6086878,0
1991-02-21,6.4124,6.5093,6.3879,6.4607,4084926,0
1991-02-22,6.4124,6.5093,6.2096,6.2583,7748419,0
1991-02-25,6.3554,6.3879,6.2096,6.234,6070080,0
1991-02-26,6.1854,6.234,6.1044,6.1611,4760807,0
1991-02-27,6.1288,6.2096,6.1044,6.1854,5033533,0
1991-02-28,6.2827,6.4607,6.2096,6.3554,6161483,0
1991-03-01,6.3069,6.5093,6.2827,6.4363,5386295,0
1991-03-04,6.485,6.6633,6.4607,6.5335,7413938,0
1991-03-05,6.558,6.6875,6.5093,6.6633,5237089,0
1991-03-06,6.7359,6.7846,6.6388,6.6388,8774592,0
1991-03-07,6.7846,6.9382,6.7603,6.8655,8946032,0
1991-03-08,6.9141,7.0356,6.7359,6.8331,13234022,0
1991-03-11,6.7846,6.7846,6.6063,6.6063,3373479,0
1991-03-12,6.6063,6.809,6.6063,6.809,4125936,0
1991-03-13,6.8901,7.1165,6.8901,7.0599,13322955,0
1991-03-14,7.0356,7.2138,6.9627,7.0356,10112521,0
1991-03-15,7.0356,7.0599,6.8331,6.9382,8091794,0
1991-03-18,6.9141,7.0356,6.8331,7.0356,5935694,0
1991-03-19,6.9382,7.0356,6.8901,7.0113,4540951,0
1991-03-20,6.9627,7.0356,6.9382,6.9382,5437186,0
1991-03-21,6.9382,6.9867,6.5821,6.6875,6556735,0
1991-03-22,6.6388,6.8655,6.5821,6.7603,4705475,0
1991-03-25,6.7846,6.8655,6.7359,6.7603,3742542,0
1991-03-26,6.7359,6.809,6.7118,6.809,2850754,0
1991-03-27,6.9382,7.0113,6.8655,6.9867,5113077,0
1991-03-28,6.9867,7.0839,6.9382,6.9867,4268227,0
1991-04-01,6.9627,6.9867,6.809,6.809,2947591,0
1991-04-02,6.8331,7.0113,6.809,7.0113,5126418,0
1991-04-03,7.0113,7.0599,6.9141,6.9627,4415954,0
1991-04-04,6.9867,7.2138,6.9627,7.1409,4719801,0
1991-04-05,7.1894,7.238,7.0839,7.1894,6063163,0
1991-04-08,7.1165,7.1651,7.0839,7.1409,2811721,0
1991-04-09,7.1165,7.1165,6.9141,6.9141,3337904,0
1991-04-10,6.9141,7.0356,6.8655,6.8901,2394732,0
1991-04-11,7.0113,7.1409,6.9867,7.1165,3402625,0
1991-04-12,7.2138,7.238,7.0356,7.0599,3354700,0
1991-04-15,7.1165,7.1409,6.9867,6.9867,3420905,0
1991-04-16,7.0113,7.1409,6.9627,7.1165,4704977,0
1991-04-17,7.1165,7.1651,7.0356,7.1165,6375903,0
1991-04-18,6.9867,7.0599,6.9627,7.0356,5193609,0
1991-04-19,6.9627,6.9867,6.8901,6.9382,4506862,0
1991-04-22,6.9382,7.1651,6.9141,7.0356,5233627,0
1991-04-23,7.0599,7.1165,6.9141,7.0113,4962881,0
1991-04-24,7.0356,7.1165,7.0113,7.0839,6237074,0
1991-04-25,7.0356,7.1165,6.9867,6.9867,5886288,0
1991-04-26,6.9627,7.0113,6.9141,6.9141,4504884,0
1991-04-29,6.9141,6.9382,6.7846,6.7846,4275639,0
1991-04-30,6.7359,6.9382,6.7118,6.7359,4982149,0
1991-05-01,6.7846,6.8331,6.6875,6.8331,6169881,0
1991-05-02,6.8901,6.9141,6.8331,6.8655,3471792,0
1991-05-03,6.8331,6.8655,6.6633,6.7359,8685657,0
1991-05-06,6.7359,6.7603,6.6388,6.6875,3527129,0
1991-05-07,6.7359,6.809,6.7118,6.7603,4419413,0
1991-05-08,6.7846,6.8655,6.7359,6.8331,3333456,0
1991-05-09,6.8901,6.9382,6.8331,6.8901,3783055,0
1991-05-10,6.9141,6.9141,6.7846,6.809,2794432,0
1991-05-13,6.809,6.809,6.7603,6.7846,3105692,0
1991-05-14,6.7603,6.809,6.7118,6.7359,3032075,0
1991-05-15,6.7846,6.809,6.558,6.5821,5755362,0
1991-05-16,6.6633,6.6633,6.5821,6.6388,2899667,0
1991-05-17,6.6388,6.809,6.6063,6.7603,6030555,0
1991-05-20,6.809,6.9141,6.7359,6.8655,2479713,0
1991-05-21,6.8655,7.0113,6.8331,6.9867,3493531,0
1991-05-22,6.9867,7.0113,6.9141,6.9141,2353724,0
1991-05-23,6.9141,6.9627,6.809,6.809,3018243,0
1991-05-24,6.8331,6.9382,6.7603,6.7846,2482181,0
1991-05-28,6.8331,6.9382,6.7846,6.9382,3244525,0
1991-05-29,6.9141,7.0113,6.8901,6.9627,4836894,0
1991-05-30,6.9627,7.1409,6.9627,7.0839,5580461,0
1991-05-31,7.0356,7.1409,6.9867,7.0356,4573561,0
1991-06-03,7.0356,7.0839,6.9627,7.0113,4835907,0
1991-06-04,6.9867,7.0839,6.9627,7.0356,4213878,0
1991-06-05,7.0356,7.0599,6.9141,6.9627,3742542,0
1991-06-06,6.9382,6.9627,6.8331,6.8655,2150169,0
1991-06-07,6.8655,6.8901,6.7846,6.8655,2176850,0
1991-06-10,6.8331,6.8655,6.7603,6.809,2913503,0
1991-06-11,6.809,6.9627,6.809,6.9141,3025157,0
1991-06-12,6.9382,6.9867,6.809,6.8331,4152615,0
1991-06-13,6.8331,6.8655,6.7603,6.8655,3385330,0
1991-06-14,6.7359,6.7603,6.6875,6.6875,7429253,0
1991-06-17,6.6875,6.7118,6.485,6.5821,7973713,0
1991-06-18,6.5335,6.6063,6.2827,6.485,7162952,0
1991-06-19,6.4363,6.4607,6.3554,6.4363,5253393,0
1991-06-20,6.4124,6.4607,6.3554,6.4124,4044416,0
1991-06-21,6.3879,6.4607,6.3554,6.4607,9747900,0
1991-06-24,6.4363,6.5335,6.3554,6.3554,4020702,0
1991-06-25,6.3879,6.4124,6.3069,6.3554,3071602,0
1991-06-26,6.3311,6.4363,6.3069,6.3879,3738096,0
1991-06-27,6.4363,6.7359,6.4363,6.7118,5050822,0
1991-06-28,6.6633,6.7118,6.558,6.6063,3591358,0
1991-07-01,6.6875,6.7603,6.6875,6.7359,3214388,0
1991-07-02,6.6875,6.7359,6.6633,6.7359,2991566,0
1991-07-03,6.6633,6.6875,6.6388,6.6388,2735145,0
1991-07-05,6.6388,6.6875,6.6063,6.6388,1941184,0
1991-07-08,6.5821,6.6388,6.558,6.6388,3384838,0
1991-07-09,6.6388,6.7118,6.6063,6.6388,2806289,0
1991-07-10,6.6388,6.6875,6.6063,6.6388,3072588,0
1991-07-11,6.6388,6.6633,6.6063,6.6633,2421411,0
1991-07-12,6.6633,6.7118,6.6388,6.6388,2930792,0
1991-07-15,6.6063,6.7118,6.6063,6.6633,2468842,0
1991-07-16,6.7118,6.7359,6.6388,6.6633,3202034,0
1991-07-17,6.6875,6.8655,6.6633,6.8331,4864069,0
1991-07-18,6.8331,6.8655,6.7359,6.809,3236619,0
1991-07-19,6.809,6.9382,6.7846,6.8901,5676804,0
1991-07-22,6.8655,6.8901,6.8331,6.8901,2453525,0
1991-07-23,6.8901,6.9141,6.6875,6.6875,2903620,0
1991-07-24,6.6875,6.7603,6.6063,6.6633,3147194,0
1991-07-25,6.6875,6.7118,6.6063,6.6388,4901618,0
1991-07-26,6.6388,6.6388,6.558,6.5821,3784042,0
1991-07-29,6.558,6.5821,6.5093,6.558,5079976,0
1991-07-30,6.5821,6.6633,6.5335,6.6388,6777583,0
1991-07-31,6.6388,6.6388,6.5335,6.5821,3610134,0
1991-08-01,6.558,6.6063,6.4363,6.485,5602697,0
1991-08-02,6.5093,6.5093,6.3311,6.3879,4322079,0
1991-08-05,6.4124,6.4124,6.3311,6.3311,3453513,0
1991-08-06,6.3554,6.485,6.3554,6.4124,7507809,0
1991-08-07,6.4607,6.5821,6.4607,6.558,5853188,0
1991-08-08,6.558,6.6633,6.558,6.6388,4647173,0
1991-08-09,6.6388,6.6875,6.558,6.558,3060239,0
1991-08-12,6.558,6.558,6.4607,6.4607,2689689,0
1991-08-13,6.5093,6.6875,6.485,6.558,3851732,0
1991-08-14,6.5821,6.6063,6.4607,6.4607,3397191,0
1991-08-15,6.485,6.6063,6.4363,6.4607,3668927,0
1991-08-16,6.485,6.485,6.4124,6.4363,6297349,0
1991-08-19,6.0802,6.3069,6.0317,6.234,10596704,0
1991-08-20,6.2827,6.3069,6.137,6.234,7771146,0
1991-08-21,6.4124,6.4607,6.3554,6.4363,6564640,0
1991-08-22,6.485,6.5093,6.4363,6.485,3876434,0
1991-08-23,6.4363,6.6388,6.4124,6.5821,6237572,0
1991-08-26,6.5821,6.5821,6.5335,6.558,2419436,0
1991-08-27,6.558,6.5821,6.5093,6.5335,4601228,0
1991-08-28,6.5335,6.6063,6.5093,6.6063,4011311,0
1991-08-29,6.6063,6.7118,6.5821,6.6875,4404095,0
1991-08-30,6.6388,6.7118,6.558,6.558,2165488,0
1991-09-03,6.558,6.6063,6.5335,6.5335,2837908,0
1991-09-04,6.485,6.5093,6.3554,6.3879,2930298,0
1991-09-05,6.3554,6.4363,6.3311,6.3311,5376416,0
1991-09-06,6.3311,6.3879,6.234,6.3069,4646186,0
1991-09-09,6.3311,6.5093,6.3311,6.4363,2561724,0
1991-09-10,6.5335,6.5335,6.4124,6.4607,5409025,0
1991-09-11,6.485,6.5335,6.4124,6.5335,3167942,0
1991-09-12,6.558,6.6633,6.5335,6.6633,4618023,0
1991-09-13,6.6633,6.6633,6.5093,6.558,3890763,0
1991-09-16,6.5335,6.6388,6.5335,6.6388,2406098,0
1991-09-17,6.5821,6.6633,6.558,6.558,4230677,0
1991-09-18,6.5335,6.6063,6.485,6.6063,2784057,0
1991-09-19,6.6063,6.6875,6.558,6.6063,3661021,0
1991-09-20,6.6388,6.7603,6.5821,6.6875,6983111,0
1991-09-23,6.6875,6.809,6.6633,6.7603,4876914,0
1991-09-24,6.7846,6.7846,6.6633,6.7118,5036993,0
1991-09-25,6.809,6.9627,6.7603,6.9627,8659476,0
1991-09-26,7.0113,7.1894,6.8901,7.0839,11777025,0
1991-09-27,7.0839,7.1894,6.9867,7.0599,5041931,0
1991-09-30,7.0839,7.1651,7.0356,7.0356,4745986,0
1991-10-01,7.0839,7.1165,7.0113,7.0113,2857673,0
1991-10-02,7.0356,7.1894,7.0113,7.1165,444165,0
1991-10-03,7.0839,7.1651,7.0113,7.0356,3588888,0
1991-10-04,7.0599,7.1409,6.9867,7.0599,2935737,0
1991-10-07,7.0356,7.0599,6.9627,7.0113,2537023,0
1991-10-08,7.0356,7.1165,6.9627,7.0113,3884831,0
1991-10-09,6.9867,7.0113,6.8901,6.9141,2641270,0
1991-10-10,6.9141,7.0356,6.8655,7.0113,2770221,0
1991-10-11,7.0599,7.0839,6.9867,7.0839,2693642,0
1991-10-14,7.0839,7.1894,7.0599,7.1651,2984646,0
1991-10-15,7.1409,7.238,7.0356,7.1894,4329491,0
1991-10-16,7.1894,7.262,7.1409,7.262,4898653,0
1991-10-17,7.238,7.3918,7.1894,7.3432,6896158,0
1991-10-18,7.3918,7.5375,7.3676,7.4889,7800787,0
1991-10-21,7.5131,7.5131,7.1894,7.238,4238580,0
1991-10-22,7.238,7.2864,7.0356,7.0356,3962399,0
1991-10-23,7.0113,7.0356,6.809,7.0356,7127381,0
1991-10-24,7.0356,7.0356,6.8901,6.9867,3260830,0
1991-10-25,7.0113,7.0113,6.8901,6.8901,4045898,0
1991-10-28,6.9867,7.0839,6.9141,6.9867,3105196,0
1991-10-29,7.0356,7.1651,6.9867,7.1651,4014277,0
1991-10-30,7.1651,7.2138,7.0599,7.0839,2884350,0
1991-10-31,7.0839,7.0839,6.9627,6.9867,2998974,0
1991-11-01,7.0356,7.0356,6.8655,6.9627,3859637,0
1991-11-04,6.9627,7.0113,6.8655,6.9867,2757374,0
1991-11-05,6.9627,7.0599,6.9627,7.0113,2347795,0
1991-11-06,7.0113,7.1894,6.9867,7.0599,2201059,0
1991-11-07,7.0356,7.1409,7.0356,7.0839,2377934,0
1991-11-08,7.1651,7.1651,7.1165,7.1651,4388778,0
1991-11-11,7.1651,7.238,7.1165,7.1409,2716369,0
1991-11-12,7.1651,7.1651,7.0599,7.1409,3946098,0
1991-11-13,7.1409,7.1651,7.0839,7.1409,3576042,0
1991-11-14,7.1894,7.2138,7.1165,7.1651,2593841,0
1991-11-15,7.1651,7.1651,6.8655,6.8655,3653609,0
1991-11-18,6.8901,7.0356,6.7846,7.0356,6198538,0
1991-11-19,6.9627,6.9627,6.809,6.9141,4578004,0
1991-11-20,7.0113,7.0113,6.7603,6.7603,4649646,0
1991-11-21,6.7603,6.8901,6.7359,6.8655,2961425,0
1991-11-22,6.8655,6.8655,6.6875,6.7846,2570126,0
1991-11-25,6.7359,6.7846,6.6063,6.7846,2920910,0
1991-11-26,6.8331,6.8901,6.7603,6.8655,3119032,0
1991-11-27,6.809,6.8655,6.7846,6.809,1662034,0
1991-11-29,6.7603,6.809,6.7603,6.7603,1357691,0
1991-12-02,6.7118,6.9141,6.6633,6.8901,2556292,0
1991-12-03,6.8331,6.8901,6.7603,6.809,2944627,0
1991-12-04,6.8655,6.8655,6.7603,6.809,2866563,0
1991-12-05,6.7603,6.7846,6.6875,6.7603,2156595,0
1991-12-06,6.7603,6.9382,6.7359,6.9141,2475266,0
1991-12-09,6.8901,6.9867,6.8331,6.9627,2612615,0
1991-12-10,6.9141,7.0356,6.9141,6.9867,2438705,0
1991-12-11,7.0356,7.0356,6.8655,6.8901,2339889,0
1991-12-12,6.9141,6.9867,6.9141,6.9627,2217367,0
1991-12-13,7.0356,7.0839,6.9867,7.0356,4072577,0
1991-12-16,7.1409,7.262,6.9382,7.2138,5125430,0
1991-12-17,7.262,7.3106,7.2138,7.262,4126924,0
1991-12-18,7.2864,7.3432,7.238,7.3106,3320610,0
1991-12-19,7.2864,7.3918,7.262,7.3676,6362570,0
1991-12-20,7.4889,7.5131,7.3918,7.4889,8882793,0
1991-12-23,7.4405,7.7153,7.416,7.6185,4835907,0
1991-12-24,7.6671,8.0152,7.6428,7.8937,7556722,0
1991-12-26,7.74,7.9423,7.74,7.9423,3241560,0
1991-12-27,7.8937,7.8937,7.7642,7.8126,2768245,0
1991-12-30,7.8937,7.9423,7.8451,7.8937,6403575,0
1991-12-31,7.8695,8.0152,7.6428,7.6428,5791424,0
1992-01-02,7.74,7.9665,7.6915,7.8937,5405564,0
1992-01-03,7.8695,7.9906,7.8451,7.918,3970304,0
1992-01-06,7.9665,8.1449,7.8937,8.0961,8447025,0
1992-01-07,8.0394,8.2665,8.0394,8.2665,7087856,0
1992-01-08,8.1205,8.3224,8.1205,8.2665,8033989,0
1992-01-09,8.2422,8.6222,8.2422,8.6222,10105602,0
1992-01-10,8.5172,8.5738,8.3956,8.4442,6477684,0
1992-01-13,8.3956,8.4686,8.3712,8.4442,3612604,0
1992-01-14,8.42,8.6467,8.42,8.6467,5104680,0
1992-01-15,8.5979,8.6712,8.4929,8.4929,5823544,0
1992-01-16,8.2422,8.4442,8.0394,8.2176,8331908,0
1992-01-17,8.2176,8.2422,8.0961,8.2422,5456451,0
1992-01-20,8.2176,8.3956,8.1449,8.3471,2646705,0
1992-01-21,8.3956,8.5979,8.3712,8.5172,5134816,0
1992-01-22,8.4442,8.7433,8.4442,8.6712,5198057,0
1992-01-23,8.6222,8.7433,8.5496,8.5738,5000928,0
1992-01-24,8.4442,8.7185,8.4442,8.6222,4387791,0
1992-01-27,8.6467,8.7185,8.5496,8.5496,3724261,0
1992-01-28,8.5738,8.7692,8.5738,8.7433,3700542,0
1992-01-29,8.6467,9.0503,8.4442,8.4929,6889737,0
1992-01-30,8.6467,8.9456,8.5738,8.8978,7810177,0
1992-01-31,8.874,8.9212,8.7433,8.7433,4831955,0
1992-02-03,8.6949,8.8489,8.6467,8.8238,3682758,0
1992-02-04,8.7692,8.8238,8.6222,8.7433,4209434,0
1992-02-05,8.6949,8.8978,8.6949,8.7692,4701519,0
1992-02-06,8.7433,8.8489,8.6949,8.7433,2139300,0
1992-02-07,8.8013,8.874,8.6712,8.8013,3502429,0
1992-02-10,8.8013,8.8013,8.6712,8.7185,2642258,0
1992-02-11,8.6712,8.7433,8.5496,8.6467,2432775,0
1992-02-12,8.5172,8.8978,8.5172,8.8238,3175849,0
1992-02-13,8.7692,8.9212,8.7185,8.7692,3814678,0
1992-02-14,8.6712,8.7433,8.5496,8.6222,3520710,0
1992-02-18,8.5496,8.6712,8.2176,8.3224,3266262,0
1992-02-19,8.2176,8.2665,8.169,8.2422,3584441,0
1992-02-20,8.2902,8.5172,8.2902,8.4686,4864560,0
1992-02-21,8.4442,8.6712,8.3956,8.6222,5477203,0
1992-02-24,8.5979,8.7433,8.5738,8.6949,3066168,0
1992-02-25,8.6467,8.6712,8.4929,8.5496,2987117,0
1992-02-26,8.2422,8.3471,8.1449,8.2422,7656027,0
1992-02-27,8.2902,8.3224,8.2176,8.2176,5553289,0
1992-02-28,8.2422,8.2665,8.1205,8.1449,5607637,0
1992-03-02,8.2176,8.3712,8.1929,8.2902,3800347,0
1992-03-03,8.3956,8.4686,8.2422,8.2422,4776121,0
1992-03-04,8.2665,8.3224,8.1929,8.1929,4240061,0
1992-03-05,8.1449,8.2422,7.9665,8.0394,4491049,0
1992-03-06,8.1205,8.1929,7.918,8.0394,4454485,0
1992-03-09,8.0961,8.0961,7.918,8.0718,3597284,0
1992-03-10,8.0152,8.1205,7.9906,8.0394,4966836,0
1992-03-11,8.1205,8.42,8.1205,8.3712,4344315,0
1992-03-12,8.42,8.5979,8.2422,8.5979,5909012,0
1992-03-13,8.5979,8.6949,8.5738,8.5738,3427822,0
1992-03-16,8.5738,8.5738,8.4929,8.5496,2704018,0
1992-03-17,8.5496,8.6467,8.5172,8.6222,2528624,0
1992-03-18,8.6467,8.9212,8.5979,8.8978,5261789,0
1992-03-19,8.8978,8.9212,8.7185,8.7433,4275144,0
1992-03-20,8.7433,8.7433,8.6222,8.6712,6640231,0
1992-03-23,8.5738,8.5979,8.4929,8.5738,2823085,0
1992-03-24,8.6949,8.7433,8.3712,8.4442,4713873,0
1992-03-25,8.2902,8.4442,8.2422,8.3471,4524154,0
1992-03-26,8.3712,8.4442,8.3224,8.4442,2580993,0
1992-03-27,8.42,8.42,8.2176,8.2422,2037030,0
1992-03-30,8.2422,8.2902,7.9665,8.1449,2072605,0
1992-03-31,8.1205,8.1449,8.0152,8.0152,4655081,0
1992-04-01,7.9423,8.1449,7.918,8.1449,4900629,0
1992-04-02,8.169,8.2422,8.1205,8.169,3724753,0
1992-04-03,8.2176,8.42,8.1929,8.3224,4116547,0
1992-04-06,8.3712,8.4686,8.2665,8.4686,3266757,0
1992-04-07,8.4442,8.4686,8.3471,8.3956,4293423,0
1992-04-08,8.3224,8.42,8.2665,8.3471,5334420,0
1992-04-09,8.3712,8.5172,8.3224,8.4686,4117538,0
1992-04-10,8.5496,8.6222,8.3956,8.42,3201046,0
1992-04-13,8.42,8.42,8.1449,8.2176,2129420,0
1992-04-14,8.2422,8.3712,8.2176,8.3712,4660019,0
1992-04-15,8.4929,8.5979,8.4686,8.4929,5308232,0
1992-04-16,8.4929,8.5979,8.4686,8.5496,4873952,0
1992-04-20,8.4929,8.5496,8.2902,8.3224,3225258,0
1992-04-21,8.3224,8.3224,8.0718,8.2176,2948083,0
1992-04-22,8.2422,8.2902,8.1449,8.2422,2254419,0
1992-04-23,8.2422,8.5496,8.1205,8.5172,4300341,0
1992-04-24,8.6949,8.9212,8.6712,8.8489,8703940,0
1992-04-27,8.8489,8.8978,8.7433,8.7692,6278578,0
1992-04-28,8.8238,8.8489,8.7433,8.8489,4115561,0
1992-04-29,8.8489,9.0503,8.8489,9.0262,4612096,0
1992-04-30,8.9212,8.9951,8.8978,8.9212,3464879,0
1992-05-01,8.8489,8.874,8.6222,8.7185,3826035,0
1992-05-04,8.7185,8.8013,8.7185,8.7692,3600252,0
1992-05-05,8.7433,8.874,8.7433,8.8013,3276145,0
1992-05-06,8.8489,8.9706,8.8238,8.8978,2776646,0
1992-05-07,8.9456,8.9706,8.874,8.9212,3487110,0
1992-05-08,8.9951,9.0262,8.9212,8.9456,3249957,0
1992-05-11,8.9456,9.1727,8.9456,9.1486,3578511,0
1992-05-12,8.9951,9.0761,8.8489,8.874,3025656,0
1992-05-13,8.9212,8.9456,8.8013,8.8489,3735128,0
1992-05-14,8.8978,8.8978,8.7185,8.7692,2980201,0
1992-05-15,8.6712,8.7185,8.5979,8.6712,4442631,0
1992-05-18,8.7433,8.8978,8.7433,8.8013,2720318,0
1992-05-19,8.8013,9.0262,8.8013,8.9951,4771680,0
1992-05-20,9.0503,9.4237,9.0262,9.2778,7886262,0
1992-05-21,9.303,9.3999,9.2217,9.3999,6815625,0
1992-05-22,9.303,9.3274,9.1975,9.2217,4527613,0
1992-05-26,9.1975,9.2217,9.0262,9.0503,3004901,0
1992-05-27,8.9951,9.1486,8.9456,9.0761,5398149,0
1992-05-28,9.1256,9.4479,9.0761,9.3508,4687689,0
1992-05-29,9.303,9.4718,9.2778,9.4237,6303776,0
1992-06-01,9.3999,9.553,9.3508,9.4718,5047864,0
1992-06-02,9.4718,9.553,9.4479,9.528,3748472,0
1992-06-03,9.506,9.506,9.3274,9.3274,3086424,0
1992-06-04,9.3764,9.3764,9.1975,9.2456,3512800,0
1992-06-05,9.2456,9.4237,9.1486,9.3508,3285037,0
1992-06-08,9.3764,9.3764,9.2217,9.3508,2285050,0
1992-06-09,9.3508,9.3508,9.1727,9.2217,1763811,0
1992-06-10,9.2217,9.2217,9.0761,9.1007,2750954,0
1992-06-11,9.1486,9.1727,8.8489,8.9456,4714863,0
1992-06-12,9.1007,9.1007,8.9706,8.9951,3874451,0
1992-06-15,8.9951,9.0503,8.874,8.9951,2730196,0
1992-06-16,9.0262,9.0761,8.9706,9.0262,2136829,0
1992-06-17,8.9706,8.9951,8.8489,8.9212,2859648,0
1992-06-18,8.8978,9.0761,8.8238,9.0503,3991057,0
1992-06-19,9.1007,9.1727,9.1007,9.1486,7061670,0
1992-06-22,9.1256,9.1975,8.9706,9.1007,4158542,0
1992-06-23,9.1007,9.1486,9.0503,9.1256,3579499,0
1992-06-24,9.1256,9.2217,9.0761,9.1486,2361136,0
1992-06-25,9.1486,9.3274,9.1486,9.2456,3298377,0
1992-06-26,9.1727,9.303,9.1727,9.2778,2166474,0
1992-06-29,9.2778,9.506,9.2778,9.4718,2955496,0
1992-06-30,9.3508,9.4237,9.2456,9.2456,3381377,0
1992-07-01,9.2778,9.3999,9.1727,9.3999,4896181,0
1992-07-02,9.3508,9.4718,9.303,9.3508,4068625,0
1992-07-06,9.3508,9.3508,9.1007,9.303,4739072,0
1992-07-07,9.4237,9.4237,9.0262,9.0761,5068118,0
1992-07-08,9.0262,9.0503,8.8013,8.874,5558232,0
1992-07-09,8.9706,9.1727,8.9456,9.1727,4185718,0
1992-07-10,9.1975,9.4479,9.1486,9.4479,3914476,0
1992-07-13,9.4479,9.506,9.303,9.3508,2566172,0
1992-07-14,9.3508,9.3508,9.1727,9.2778,2300364,0
1992-07-15,9.303,9.3274,9.2217,9.2778,2544436,0
1992-07-16,9.1975,9.303,9.1727,9.2778,2733168,0
1992-07-17,9.2456,9.303,9.1256,9.2778,4479689,0
1992-07-20,8.9456,9.1256,8.9456,9.0503,3353713,0
1992-07-21,9.1007,9.2217,9.0761,9.1727,2792950,0
1992-07-22,8.9951,9.0503,8.874,8.9706,5828976,0
1992-07-23,9.0503,9.1007,8.42,8.5172,8064619,0
1992-07-24,8.5979,8.8238,8.5738,8.8013,6321562,0
1992-07-27,8.7692,8.8013,8.6712,8.7692,2737614,0
1992-07-28,8.7692,8.8978,8.7433,8.874,4167929,0
1992-07-29,8.8978,9.0262,8.874,8.9951,5144204,0
1992-07-30,8.9456,8.9951,8.8978,8.9212,3352227,0
1992-07-31,8.874,8.874,8.7433,8.8238,3213399,0
1992-08-03,8.6467,8.6712,8.4929,8.5979,8688626,0
1992-08-04,8.6467,8.6467,8.5496,8.5979,5223255,0
1992-08-05,8.5979,8.6222,8.5738,8.6222,2819134,0
1992-08-06,8.6222,8.6712,8.4442,8.5496,3717838,0
1992-08-07,8.5979,8.6949,8.4929,8.4929,4087397,0
1992-08-10,8.4929,8.4929,8.3712,8.42,2999965,0
1992-08-11,8.4686,8.6467,8.3471,8.6467,3476240,0
1992-08-12,8.6467,8.7433,8.6222,8.6222,3038993,0
1992-08-13,8.6712,8.7185,8.5979,8.6222,3476737,0
1992-08-14,8.5979,8.6467,8.4929,8.5172,4216349,0
1992-08-17,8.5496,8.5979,8.4929,8.5496,5344795,0
1992-08-18,8.5496,8.7185,8.5172,8.6949,2437715,0
1992-08-19,8.6712,8.6949,8.6222,8.6222,1956496,0
1992-08-20,8.6467,8.7185,8.5979,8.7185,2241575,0
1992-08-21,8.7692,8.7692,8.4929,8.5496,5372461,0
1992-08-24,8.3956,8.4929,8.3712,8.42,2920416,0
1992-08-25,8.4442,8.4442,8.2665,8.3956,2962911,0
1992-08-26,8.4442,8.5979,8.3956,8.5738,2409556,0
1992-08-27,8.8013,8.8013,8.6467,8.6949,3424363,0
1992-08-28,8.6949,8.6949,8.5738,8.5979,1813713,0
1992-08-31,8.5979,8.6222,8.5172,8.5496,1303345,0
1992-09-01,8.5496,8.5738,8.4442,8.4686,2295917,0
1992-09-02,8.5172,8.5979,8.4442,8.5738,3062212,0
1992-09-03,8.7433,8.8013,8.6222,8.7433,3297388,0
1992-09-04,8.7433,8.7692,8.4929,8.5738,2812220,0
1992-09-08,8.5738,8.7185,8.5172,8.6949,3909042,0
1992-09-09,8.6949,8.8238,8.6949,8.7692,3461417,0
1992-09-10,8.8013,8.8013,8.6712,8.7433,4310220,0
1992-09-11,8.7692,8.874,8.7433,8.8013,2098788,0
1992-09-14,8.8978,9.1256,8.8489,9.1256,6698532,0
1992-09-15,9.0503,9.1007,8.9706,8.9951,3136325,0
1992-09-16,8.9456,9.0503,8.9212,8.9706,2400663,0
1992-09-17,8.9456,8.9951,8.8978,8.9456,1750471,0
1992-09-18,8.9706,9.0262,8.9212,8.9706,4401622,0
1992-09-21,8.9951,9.0761,8.9456,8.9951,1930310,0
1992-09-22,8.8978,8.9456,8.8489,8.8978,2431786,0
1992-09-23,8.874,8.9706,8.874,8.9456,2241081,0
1992-09-24,9.0262,9.0262,8.9706,8.9951,1717373,0
1992-09-25,9.0262,9.0262,8.8489,8.874,1746023,0
1992-09-28,8.8238,8.9706,8.8238,8.9706,1669448,0
1992-09-29,8.9456,8.9706,8.8978,8.9456,1621026,0
1992-09-30,8.9212,8.9951,8.9212,8.9212,2700557,0
1992-10-01,8.9456,8.9456,8.874,8.9212,2479219,0
1992-10-02,8.9212,8.9456,8.8238,8.8238,4499452,0
1992-10-05,8.8013,8.8013,8.2176,8.6222,5664946,0
1992-10-06,8.7185,8.7185,8.5979,8.6222,2474772,0
1992-10-07,8.6712,8.7692,8.5172,8.5172,2516765,0
1992-10-08,8.5979,8.7185,8.5496,8.6949,2405603,0
1992-10-09,8.6949,8.6949,8.5496,8.6467,1157099,0
1992-10-12,8.6467,8.8013,8.6467,8.7433,1381401,0
1992-10-13,8.7185,8.7433,8.6467,8.6949,1864109,0
1992-10-14,8.6712,8.7433,8.5496,8.6467,1743555,0
1992-10-15,8.5496,8.6712,8.5496,8.5496,1932288,0
1992-10-16,8.5738,8.6712,8.5172,8.5496,3720309,0
1992-10-19,8.4929,8.5496,8.4686,8.5496,3433258,0
1992-10-20,8.5979,8.6712,8.5738,8.6222,2829510,0
1992-10-21,8.6222,8.7185,8.5738,8.5738,3000455,0
1992-10-22,8.5496,8.6467,8.4929,8.6222,2744034,0
1992-10-23,8.6712,8.6949,8.6467,8.6467,2929806,0
1992-10-26,8.6712,8.9212,8.6467,8.9212,3928312,0
1992-10-27,8.9706,9.1975,8.9706,9.1975,6192609,0
1992-10-28,9.1727,9.2217,9.1256,9.1727,4632844,0
1992-10-29,9.2217,9.2778,9.1975,9.2778,2835933,0
1992-10-30,9.2456,9.2778,9.1256,9.2217,3390273,0
1992-11-02,9.1975,9.3274,9.1975,9.2456,2585936,0
1992-11-03,9.303,9.303,9.1975,9.303,1976262,0
1992-11-04,9.2778,9.303,9.1007,9.1486,1842865,0
1992-11-05,9.1486,9.2217,9.1256,9.1975,1583479,0
1992-11-06,9.1975,9.303,9.1256,9.2778,1233187,0
1992-11-09,9.2778,9.303,9.1727,9.1727,2385345,0
1992-11-10,9.1727,9.303,9.1486,9.2217,2750954,0
1992-11-11,9.2456,9.506,9.2217,9.4479,4995984,0
1992-11-12,9.4718,9.4718,9.303,9.3764,2835933,0
1992-11-13,9.3764,9.3999,9.2778,9.3274,2430798,0
1992-11-16,9.3508,9.553,9.303,9.506,3267253,0
1992-11-17,9.651,9.675,9.6,9.627,6494483,0
1992-11-18,9.6,9.675,9.6,9.627,3500943,0
1992-11-19,9.698,9.877,9.651,9.804,6680747,0
1992-11-20,9.829,9.829,9.651,9.698,8068572,0
1992-11-23,9.675,9.698,9.579,9.675,2712418,0
1992-11-24,9.627,9.95,9.627,9.829,3823570,0
1992-11-25,9.779,9.95,9.675,9.675,3653114,0
1992-11-27,9.698,9.975,9.698,9.853,2016279,0
1992-11-30,9.902,9.902,9.829,9.853,3531082,0
1992-12-01,9.902,10.031,9.804,9.853,4459430,0
1992-12-02,9.853,9.877,9.829,9.853,2918936,0
1992-12-03,9.829,9.853,9.829,9.853,2099779,0
1992-12-04,9.829,9.925,9.804,9.829,2497006,0
1992-12-07,9.853,9.902,9.829,9.877,2018745,0
1992-12-08,9.877,9.975,9.853,9.975,2509850,0
1992-12-09,9.925,9.975,9.853,9.853,1485654,0
1992-12-10,9.877,9.902,9.779,9.877,2502933,0
1992-12-11,9.853,9.877,9.779,9.829,2297403,0
1992-12-14,9.804,9.853,9.724,9.724,2640777,0
1992-12-15,9.698,9.804,9.6,9.6,3671399,0
1992-12-16,9.651,9.651,9.4718,9.528,2835933,0
1992-12-17,9.553,9.675,9.553,9.627,2529119,0
1992-12-18,9.698,9.925,9.651,9.925,7424316,0
1992-12-21,9.804,9.975,9.804,9.877,4122479,0
1992-12-22,9.925,9.925,9.724,9.877,3820110,0
1992-12-23,9.829,10.008,9.829,10.008,2779113,0
1992-12-24,9.925,9.975,9.804,9.829,981708,0
1992-12-28,9.925,10.079,9.877,10.055,2599769,0
1992-12-29,10.055,10.13,9.877,9.902,2955000,0
1992-12-30,9.902,9.902,9.779,9.829,1564209,0
1992-12-31,9.853,9.877,9.779,9.804,2380899,0
1993-01-04,9.829,9.902,9.804,9.853,2738106,0
1993-01-05,9.829,9.853,9.779,9.804,3099763,0
1993-01-06,9.804,9.902,9.804,9.853,2848285,0
1993-01-07,9.829,9.877,9.756,9.804,3766751,0
1993-01-08,9.756,9.95,9.756,9.95,3122983,0
1993-01-11,9.925,9.95,9.877,9.902,1956496,0
1993-01-12,9.877,9.902,9.804,9.829,2940674,0
1993-01-13,9.804,9.95,9.804,9.925,3363101,0
1993-01-14,9.975,10.055,9.877,10.055,2946600,0
1993-01-15,10.055,10.13,9.902,9.95,5634811,0
1993-01-18,9.902,9.925,9.877,9.925,1633874,0
1993-01-19,9.925,9.975,9.877,9.925,2524174,0
1993-01-20,9.95,9.95,9.877,9.877,2414493,0
1993-01-21,9.877,9.975,9.877,9.95,1446127,0
1993-01-22,9.925,9.95,9.627,9.724,2231197,0
1993-01-25,9.724,9.877,9.724,9.779,3730188,0
1993-01-26,9.804,9.853,9.651,9.698,2780599,0
1993-01-27,9.675,9.698,9.3764,9.627,4653103,0
1993-01-28,9.902,9.902,9.779,9.804,6486086,0
1993-01-29,9.853,9.902,9.756,9.779,3265768,0
1993-02-01,9.829,9.925,9.779,9.902,3047883,0
1993-02-02,9.902,10.178,9.877,10.103,5667418,0
1993-02-03,10.079,10.152,10.031,10.079,3343832,0
1993-02-04,10.178,10.452,10.103,10.379,4936204,0
1993-02-05,10.331,10.379,10.178,10.258,3866056,0
1993-02-08,10.2,10.233,10.152,10.152,2956980,0
1993-02-09,10.152,10.152,9.975,10.008,3447585,0
1993-02-10,10.055,10.13,10.031,10.103,2177837,0
1993-02-11,10.103,10.2,10.008,10.055,2596806,0
1993-02-12,10.031,10.055,9.975,9.975,2284556,0
1993-02-16,10.008,10.055,9.779,9.804,7522136,0
1993-02-17,9.779,9.804,9.651,9.756,6498436,0
1993-02-18,9.804,9.829,9.651,9.779,3579996,0
1993-02-19,9.829,9.95,9.779,9.95,5523151,0
1993-02-22,9.975,10.13,9.975,10.103,5640243,0
1993-02-23,10.103,10.13,9.975,10.031,5006854,0
1993-02-24,10.008,10.055,9.95,9.975,3995994,0
1993-02-25,9.975,10.2,9.95,10.178,5373449,0
1993-02-26,10.2,10.2,10.079,10.178,2888794,0
1993-03-01,10.152,10.178,9.975,9.975,2188216,0
1993-03-02,10.031,10.306,10.008,10.306,3311716,0
1993-03-03,10.306,10.331,10.233,10.282,3177826,0
1993-03-04,10.306,10.403,10.282,10.379,2672890,0
1993-03-05,10.403,10.428,10.282,10.331,3337406,0
1993-03-08,10.355,10.557,10.331,10.557,3949554,0
1993-03-09,10.485,10.71,10.452,10.605,4515257,0
1993-03-10,10.509,10.605,10.452,10.58,2232187,0
1993-03-11,10.58,10.657,10.452,10.534,2619534,0
1993-03-12,10.258,10.509,10.258,10.355,3533057,0
1993-03-15,10.403,10.485,10.379,10.485,2094343,0
1993-03-16,10.534,10.58,10.509,10.557,2003928,0
1993-03-17,10.509,10.605,10.509,10.557,3065672,0
1993-03-18,10.58,10.734,10.557,10.679,3983153,0
1993-03-19,10.734,10.81,10.679,10.76,7450004,0
1993-03-22,10.71,10.76,10.679,10.679,3985621,0
1993-03-23,10.71,10.71,10.629,10.657,3281579,0
1993-03-24,10.629,10.657,10.509,10.534,5618011,0
1993-03-25,10.58,10.679,10.58,10.629,3650643,0
1993-03-26,10.679,10.734,10.629,10.71,2105209,0
1993-03-29,10.76,10.906,10.734,10.81,2743541,0
1993-03-30,10.832,10.832,10.679,10.71,2543942,0
1993-03-31,10.734,10.76,10.629,10.629,3093340,0
1993-04-01,10.657,10.76,10.657,10.76,2446117,0
1993-04-02,10.734,10.734,10.534,10.58,4138778,0
1993-04-05,10.557,10.58,10.331,10.355,6131840,0
1993-04-06,10.379,10.403,10.079,10.233,6161483,0
1993-04-07,10.178,10.2,10.103,10.13,5679769,0
1993-04-08,10.152,10.2,10.079,10.152,3556277,0
1993-04-12,10.233,10.355,10.2,10.306,3235630,0
1993-04-13,10.331,10.355,10.152,10.233,4050837,0
1993-04-14,10.178,10.2,9.95,10.008,4832449,0
1993-04-15,9.925,9.975,9.829,9.925,4106668,0
1993-04-16,9.975,9.975,9.756,9.853,5256851,0
1993-04-19,9.779,9.804,9.4479,9.579,4160521,0
1993-04-20,9.4237,9.528,9.2456,9.4479,5759808,0
1993-04-21,9.553,9.698,9.528,9.6,3818629,0
1993-04-22,9.651,9.675,9.4237,9.4237,699595,0
1993-04-23,9.3764,9.4237,9.1727,9.2778,8295845,0
1993-04-26,9.3274,9.4237,9.1486,9.2778,4852213,0
1993-04-27,9.3274,9.627,9.3274,9.579,6087376,0
1993-04-28,9.698,9.804,9.6,9.651,5980161,0
1993-04-29,9.627,9.627,9.4479,9.528,2755399,0
1993-04-30,9.553,9.804,9.553,9.675,3746493,0
1993-05-03,9.724,10.008,9.698,10.008,2865084,0
1993-05-04,9.95,9.975,9.877,9.877,3658056,0
1993-05-05,9.925,9.925,9.779,9.829,2596806,0
1993-05-06,9.853,9.902,9.804,9.829,2580500,0
1993-05-07,9.877,9.925,9.853,9.853,1286548,0
1993-05-10,9.902,9.95,9.804,9.853,2031594,0
1993-05-11,9.877,9.902,9.804,9.902,1549878,0
1993-05-12,9.925,9.975,9.829,9.975,1886338,0
1993-05-13,9.902,9.925,9.779,9.829,3754402,0
1993-05-14,9.756,9.804,9.724,9.779,2632377,0
1993-05-17,9.756,9.779,9.627,9.724,3111619,0
1993-05-18,9.698,9.724,9.579,9.627,2971305,0
1993-05-19,9.627,10.13,9.528,10.079,5680759,0
1993-05-20,10.13,10.2,10.008,10.13,3972774,0
1993-05-21,10.13,10.282,10.031,10.103,5132841,0
1993-05-24,10.152,10.282,10.079,10.103,2419931,0
1993-05-25,10.178,10.178,9.95,10.055,2884350,0
1993-05-26,10.031,10.103,9.95,10.055,2814685,0
1993-05-27,10.031,10.055,9.925,9.975,4947567,0
1993-05-28,10.055,10.103,9.95,10.008,4515752,0
1993-06-01,10.031,10.103,10.031,10.079,4590850,0
1993-06-02,10.055,10.178,10.031,10.13,4063190,0
1993-06-03,10.178,10.428,10.152,10.331,3726235,0
1993-06-04,10.178,10.258,10.13,10.178,4318620,0
1993-06-07,10.178,10.178,9.902,9.95,3319129,0
1993-06-08,9.925,9.95,9.877,9.902,2107681,0
1993-06-09,9.925,10.031,9.902,9.95,3089388,0
1993-06-10,9.95,10.031,9.925,10.031,3465864,0
1993-06-11,10.13,10.13,10.031,10.055,2676353,0
1993-06-14,10.079,10.13,9.902,9.982,3138794,0
1993-06-15,9.95,9.982,9.724,9.724,4222279,0
1993-06-16,9.804,9.902,9.779,9.853,4538476,0
1993-06-17,9.877,9.982,9.853,9.982,2454018,0
1993-06-18,9.95,10.031,9.925,9.95,6249919,0
1993-06-21,10.008,10.008,9.902,9.902,3438693,0
1993-06-22,9.925,9.925,9.756,9.756,4754880,0
1993-06-23,9.779,9.829,9.756,9.779,3280589,0
1993-06-24,9.779,9.853,9.756,9.829,3483160,0
1993-06-25,9.829,10.008,9.829,9.925,2489590,0
1993-06-28,9.95,10.055,9.925,10.031,3350746,0
1993-06-29,10.031,10.031,9.95,9.95,2255405,0
1993-06-30,9.925,10.031,9.877,9.877,2936229,0
1993-07-01,9.902,9.925,9.853,9.853,2023197,0
1993-07-02,9.853,9.902,9.829,9.877,1585456,0
1993-07-06,9.877,9.902,9.804,9.829,2850262,0
1993-07-07,9.804,9.877,9.804,9.829,2062721,0
1993-07-08,9.829,9.877,9.724,9.853,3548375,0
1993-07-09,9.829,9.853,9.804,9.804,3912993,0
1993-07-12,9.756,9.829,9.756,9.829,2052348,0
1993-07-13,9.779,9.804,9.724,9.779,2876941,0
1993-07-14,9.829,9.95,9.756,9.95,3077035,0
1993-07-15,9.925,10.008,9.877,10.008,2151156,0
1993-07-16,10.008,10.008,9.877,9.95,4270697,0
1993-07-19,9.902,9.982,9.902,9.925,1698594,0
1993-07-20,9.877,9.902,9.698,9.804,2743541,0
1993-07-21,9.804,9.853,9.779,9.853,1736638,0
1993-07-22,9.853,9.95,9.779,9.804,2699574,0
1993-07-23,9.853,9.925,9.756,9.779,2696605,0
1993-07-26,9.804,9.877,9.804,9.804,3225258,0
1993-07-27,9.804,10.031,9.779,10.031,4000444,0
1993-07-28,9.982,10.306,9.982,10.282,4801817,0
1993-07-29,10.258,10.534,10.2,10.485,4132361,0
1993-07-30,10.485,10.485,10.306,10.355,4112592,0
1993-08-02,10.331,10.428,10.306,10.403,2871508,0
1993-08-03,10.379,10.452,10.355,10.403,3625940,0
1993-08-04,10.428,10.428,10.282,10.331,2022206,0
1993-08-05,10.306,10.403,10.282,10.379,2138808,0
1993-08-06,10.379,10.403,10.355,10.355,1196628,0
1993-08-09,10.355,10.605,10.306,10.557,4064673,0
1993-08-10,10.557,10.81,10.534,10.557,5414456,0
1993-08-11,10.605,10.657,10.58,10.629,1905113,0
1993-08-12,10.629,10.629,10.306,10.485,4299848,0
1993-08-13,10.485,10.734,10.452,10.734,3887301,0
1993-08-16,10.76,10.962,10.734,10.962,6023638,0
1993-08-17,10.906,10.931,10.832,10.879,3033557,0
1993-08-18,10.857,11.012,10.832,10.985,3577522,0
1993-08-19,10.931,11.012,10.832,11.012,3538493,0
1993-08-20,11.059,11.106,10.857,11.037,8761745,0
1993-08-23,10.931,10.962,10.879,10.906,3184740,0
1993-08-24,10.857,11.012,10.76,11.012,2444632,0
1993-08-25,10.985,11.037,10.879,10.985,3302332,0
1993-08-26,10.962,10.985,10.906,10.906,2755896,0
1993-08-27,10.906,10.906,10.784,10.81,1972307,0
1993-08-30,10.81,10.962,10.784,10.906,2077544,0
1993-08-31,10.879,10.906,10.81,10.81,2741565,0
1993-09-01,10.81,10.906,10.81,10.879,2391274,0
1993-09-02,10.857,10.879,10.857,10.857,2869033,0
1993-09-03,10.857,10.985,10.832,10.931,2332484,0
1993-09-07,10.906,11.012,10.906,10.931,2088411,0
1993-09-08,10.879,10.962,10.832,10.879,3886314,0
1993-09-09,10.832,10.879,10.71,10.76,3583451,0
1993-09-10,10.76,10.931,10.76,10.906,3078028,0
1993-09-13,10.906,11.059,10.906,11.059,2313211,0
1993-09-14,10.962,11.037,10.906,10.962,1442172,0
1993-09-15,10.906,11.157,10.857,11.133,3306773,0
1993-09-16,11.082,11.189,10.857,10.857,3166462,0
1993-09-17,10.71,11.012,10.71,10.81,6927283,0
1993-09-20,10.857,10.906,10.657,10.657,2253426,0
1993-09-21,10.657,10.71,10.379,10.452,3750448,0
1993-09-22,10.509,10.679,10.452,10.557,3420412,0
1993-09-23,10.557,10.679,10.509,10.629,2915481,0
1993-09-24,10.557,10.629,10.557,10.605,1706994,0
1993-09-27,10.605,10.76,10.605,10.734,2452045,0
1993-09-28,10.76,10.784,10.679,10.76,1524188,0
1993-09-29,10.71,10.734,10.534,10.557,1625969,0
1993-09-30,10.605,10.605,10.355,10.428,2813207,0
1993-10-01,10.485,10.629,10.428,10.557,1988609,0
1993-10-04,10.58,10.657,10.403,10.428,1887329,0
1993-10-05,10.485,10.534,10.379,10.509,2570126,0
1993-10-06,10.509,10.71,10.509,10.629,2450560,0
1993-10-07,10.629,10.629,10.428,10.428,1274194,0
1993-10-08,10.452,10.534,10.306,10.485,2198587,0
1993-10-11,10.485,10.557,10.403,10.509,986152,0
1993-10-12,10.557,10.657,10.534,10.534,1926854,0
1993-10-13,10.557,10.71,10.534,10.629,1621026,0
1993-10-14,10.71,10.962,10.657,10.931,2797395,0
1993-10-15,10.962,11.082,10.81,10.857,4797372,0
1993-10-18,10.857,10.931,10.832,10.879,2105209,0
1993-10-19,10.857,10.931,10.81,10.931,1712430,0
1993-10-20,10.906,10.906,10.76,10.879,1933770,0
1993-10-21,10.857,11.082,10.832,10.931,3122490,0
1993-10-22,10.931,11.133,10.931,10.962,3314683,0
1993-10-25,10.985,11.407,10.985,11.359,3858647,0
1993-10-26,11.311,11.381,11.261,11.336,2851743,0
1993-10-27,11.381,11.407,11.311,11.407,2304318,0
1993-10-28,11.465,11.488,11.381,11.465,3763293,0
1993-10-29,11.465,11.609,11.407,11.585,3097292,0
1993-11-01,11.538,11.609,11.465,11.465,2604710,0
1993-11-02,11.465,11.465,11.311,11.407,2278627,0
1993-11-03,11.407,11.441,11.012,11.106,2706486,0
1993-11-04,11.059,11.133,10.857,10.906,3121502,0
1993-11-05,10.962,11.261,10.906,11.212,2946111,0
1993-11-08,11.287,11.311,11.212,11.212,2167460,0
1993-11-09,11.287,11.287,11.037,11.059,3088400,0
1993-11-10,11.082,11.106,11.012,11.106,2644730,0
1993-11-11,11.157,11.189,11.082,11.133,3516262,0
1993-11-12,11.189,11.359,11.082,11.311,2790970,0
1993-11-15,11.287,11.311,11.059,11.106,2274179,0
1993-11-16,11.133,11.488,11.133,11.465,2563703,0
1993-11-17,11.609,11.633,11.336,11.407,3336422,0
1993-11-18,11.407,11.512,11.336,11.407,2238115,0
1993-11-19,11.407,11.407,11.106,11.359,5823047,0
1993-11-22,11.311,11.311,11.012,11.189,3198577,0
1993-11-23,11.212,11.441,11.212,11.359,5226216,0
1993-11-24,11.441,11.763,11.441,11.738,5568111,0
1993-11-26,11.763,11.763,11.691,11.691,1020738,0
1993-11-29,11.714,11.835,11.691,11.763,3136325,0
1993-11-30,11.738,11.861,11.633,11.79,3542941,0
1993-12-01,11.835,11.885,11.667,11.738,3258852,0
1993-12-02,11.738,11.763,11.633,11.633,2825060,0
1993-12-03,11.633,11.738,11.609,11.633,3047883,0
1993-12-06,11.738,11.861,11.714,11.835,2913503,0
1993-12-07,11.813,11.861,11.738,11.763,3467346,0
1993-12-08,11.813,11.813,11.633,11.633,3233163,0
1993-12-09,11.633,11.667,11.512,11.538,5257346,0
1993-12-10,11.585,11.609,11.381,11.441,2011832,0
1993-12-13,11.441,11.585,11.311,11.538,2416965,0
1993-12-14,11.609,11.738,11.538,11.667,2685739,0
1993-12-15,11.609,11.691,11.585,11.585,3918428,0
1993-12-16,11.609,11.667,11.585,11.633,3121502,0
1993-12-17,11.609,11.633,11.563,11.633,5043909,0
1993-12-20,11.609,11.633,11.563,11.609,1380912,0
1993-12-21,11.563,11.585,11.488,11.538,1948595,0
1993-12-22,11.585,11.609,11.512,11.563,2480206,0
1993-12-23,11.563,11.563,11.381,11.441,1902146,0
1993-12-27,11.407,11.488,11.287,11.359,1794939,0
1993-12-28,11.359,11.512,11.336,11.488,2200562,0
1993-12-29,11.488,11.714,11.465,11.714,3017747,0
1993-12-30,11.667,11.691,11.585,11.585,1785551,0
1993-12-31,11.585,11.691,11.465,11.465,1428343,0
1994-01-03,11.407,11.488,11.287,11.311,3121502,0
1994-01-04,11.261,11.359,11.237,11.287,2856682,0
1994-01-05,11.287,11.287,11.082,11.157,6909989,0
1994-01-06,11.157,11.261,11.106,11.157,4203505,0
1994-01-07,11.237,11.512,11.237,11.488,3312212,0
1994-01-10,11.465,11.763,11.465,11.714,4608144,0
1994-01-11,11.667,11.835,11.667,11.667,4554784,0
1994-01-12,11.691,11.763,11.609,11.667,2969330,0
1994-01-13,11.667,11.714,11.441,11.465,2872000,0
1994-01-14,11.512,11.609,11.488,11.512,3014785,0
1994-01-17,11.465,11.538,11.359,11.441,1860652,0
1994-01-18,11.407,11.633,11.359,11.563,4752904,0
1994-01-19,11.563,11.835,11.563,11.835,3733648,0
1994-01-20,11.835,11.885,11.79,11.835,2752927,0
1994-01-21,11.835,11.835,11.714,11.763,4755867,0
1994-01-24,11.738,11.885,11.738,11.763,3033557,0
1994-01-25,11.763,11.885,11.738,11.861,3381377,0
1994-01-26,11.885,11.965,11.861,11.943,2500460,0
1994-01-27,11.99,12.113,11.943,12.063,3826535,0
1994-01-28,12.217,12.29,12.136,12.217,4632352,0
1994-01-31,12.217,12.396,12.194,12.217,4291451,0
1994-02-01,12.268,12.29,12.063,12.136,3645211,0
1994-02-02,12.136,12.168,11.965,12.015,2876447,0
1994-02-03,12.04,12.063,11.917,12.04,2417953,0
1994-02-04,12.015,12.217,11.79,11.917,3594324,0
1994-02-07,11.835,12.087,11.79,11.99,3880384,0
1994-02-08,12.04,12.04,11.835,11.885,2545914,0
1994-02-09,11.943,12.168,11.943,12.136,2494532,0
1994-02-10,12.136,12.315,12.113,12.24,3910032,0
1994-02-11,12.268,12.29,12.136,12.24,2077544,0
1994-02-14,12.194,12.24,12.113,12.168,2673877,0
1994-02-15,12.315,12.517,12.24,12.42,4124454,0
1994-02-16,12.466,12.466,12.194,12.29,3383852,0
1994-02-17,12.396,12.543,12.315,12.42,4750435,0
1994-02-18,12.42,12.466,12.168,12.168,4889760,0
1994-02-22,12.145,12.315,12.145,12.24,3887794,0
1994-02-23,12.24,12.363,12.145,12.145,3888290,0
1994-02-24,12.087,12.194,12.015,12.015,3673374,0
1994-02-25,12.168,12.168,12.063,12.113,2151652,0
1994-02-28,12.087,12.29,12.04,12.194,3490571,0
1994-03-01,12.194,12.315,12.087,12.268,4009335,0
1994-03-02,12.168,12.42,12.087,12.42,3287013,0
1994-03-03,12.396,12.42,12.217,12.336,2440185,0
1994-03-04,12.315,12.492,12.194,12.442,3787502,0
1994-03-07,12.42,12.563,12.396,12.466,3797382,0
1994-03-08,12.442,12.466,12.29,12.315,2454018,0
1994-03-09,12.268,12.336,12.217,12.29,1797901,0
1994-03-10,12.268,12.315,12.113,12.168,2380406,0
1994-03-11,12.194,12.363,12.168,12.363,1773197,0
1994-03-14,12.42,12.42,12.268,12.42,2186729,0
1994-03-15,12.396,12.466,12.063,12.168,3401636,0
1994-03-16,12.145,12.217,12.04,12.04,3189680,0
1994-03-17,12.063,12.145,12.015,12.015,4055779,0
1994-03-18,12.04,12.315,11.965,12.24,9663908,0
1994-03-21,12.24,12.24,12.087,12.113,2744528,0
1994-03-22,12.145,12.315,12.113,12.268,2859155,0
1994-03-23,12.24,12.29,12.113,12.194,1852252,0
1994-03-24,12.145,12.194,11.861,11.917,3062710,0
1994-03-25,11.965,12.04,11.714,11.738,3792936,0
1994-03-28,11.738,11.885,11.667,11.813,2618050,0
1994-03-29,11.763,11.813,11.512,11.609,5091831,0
1994-03-30,11.609,11.714,11.157,11.212,9779023,0
1994-03-31,11.261,11.488,10.962,11.441,7349709,0
1994-04-04,11.157,11.633,11.106,11.488,6162967,0
1994-04-05,11.633,11.738,11.609,11.714,6339346,0
1994-04-06,11.691,11.714,11.563,11.609,4065166,0
1994-04-07,11.585,11.585,11.407,11.538,2370031,0
1994-04-08,11.512,11.609,11.441,11.512,2466867,0
1994-04-11,11.538,11.538,11.359,11.441,1860652,0
1994-04-12,11.488,11.512,11.287,11.311,1927349,0
1994-04-13,11.311,11.512,11.261,11.512,2870517,0
1994-04-14,11.407,11.512,11.336,11.465,2857673,0
1994-04-15,11.465,11.538,11.336,11.336,4305774,0
1994-04-18,11.407,11.407,11.261,11.359,1996515,0
1994-04-19,11.359,11.512,11.336,11.441,2654611,0
1994-04-20,11.441,11.488,11.311,11.441,2874965,0
1994-04-21,11.465,11.861,11.465,11.835,4827506,0
1994-04-22,11.885,11.99,11.835,11.917,3610134,0
1994-04-25,11.917,12.015,11.813,11.99,2093846,0
1994-04-26,11.965,12.015,11.885,11.99,1898196,0
1994-04-28,12.015,12.063,11.943,11.965,2954506,0
1994-04-29,11.965,12.113,11.917,12.063,2283075,0
1994-05-02,12.063,12.145,11.99,12.015,2865573,0
1994-05-03,12.015,12.113,11.99,11.99,2643247,0
1994-05-04,12.015,12.063,11.885,11.965,2147207,0
1994-05-05,11.99,12.04,11.835,11.835,1772705,0
1994-05-06,11.813,11.813,11.585,11.633,1991576,0
1994-05-09,11.585,11.585,11.465,11.465,2048395,0
1994-05-10,11.585,11.691,11.563,11.585,3164483,0
1994-05-11,11.633,11.691,11.585,11.609,2853227,0
1994-05-12,11.633,11.714,11.633,11.691,1064215,0
1994-05-13,11.714,11.763,11.633,11.691,1490593,0
1994-05-16,11.633,11.691,11.585,11.633,1372513,0
1994-05-17,11.633,12.113,11.563,12.063,4881363,0
1994-05-18,12.113,12.145,12.04,12.113,3963880,0
1994-05-19,12.168,12.29,12.113,12.24,4277614,0
1994-05-20,12.113,12.24,12.087,12.217,6358614,0
1994-05-23,12.168,12.194,12.113,12.113,2829510,0
1994-05-24,12.063,12.113,11.943,11.99,2855202,0
1994-05-25,12.04,12.04,11.885,11.99,2635341,0
1994-05-26,11.99,12.087,11.943,12.04,2361136,0
1994-05-27,12.015,12.29,11.965,12.268,3251443,0
1994-05-31,12.268,12.492,12.217,12.466,4653597,0
1994-06-01,12.442,12.442,12.29,12.315,3201541,0
1994-06-02,12.29,12.336,12.113,12.194,3030594,0
1994-06-03,12.24,12.336,12.168,12.336,2799372,0
1994-06-06,12.363,12.466,12.336,12.396,2800852,0
1994-06-07,12.442,12.621,12.442,12.621,4519706,0
1994-06-08,12.589,12.621,12.363,12.442,1858673,0
1994-06-09,12.268,12.29,12.015,12.087,8367977,0
1994-06-10,12.168,12.194,12.04,12.087,4844799,0
1994-06-13,12.015,12.113,11.965,12.087,2830498,0
1994-06-14,12.113,12.168,12.063,12.087,2326061,0
1994-06-15,12.145,12.194,11.99,11.99,3581478,0
1994-06-16,11.965,12.168,11.943,12.113,4756365,0
1994-06-17,12.063,12.145,11.99,12.015,8932200,0
1994-06-20,11.965,12.063,11.943,11.943,2691170,0
1994-06-21,11.965,12.015,11.763,11.917,3222786,0
1994-06-22,11.943,12.087,11.943,12.04,2789488,0
1994-06-23,12.04,12.113,11.917,11.965,2650162,0
1994-06-24,11.965,11.965,11.763,11.861,3445609,0
1994-06-27,11.861,12.063,11.813,12.015,2909054,0
1994-06-28,12.063,12.063,11.763,11.861,2240585,0
1994-06-29,11.917,12.063,11.763,11.861,2349282,0
1994-06-30,11.763,11.813,11.563,11.609,4910019,0
1994-07-01,11.667,11.917,11.512,11.917,3701039,0
1994-07-05,11.917,11.965,11.861,11.861,2190933,0
1994-07-06,11.861,11.917,11.763,11.861,2935737,0
1994-07-07,11.861,11.917,11.813,11.917,2013317,0
1994-07-08,11.813,11.917,11.763,11.917,2302588,0
1994-07-11,11.917,11.917,11.407,11.465,4835907,0
1994-07-12,11.563,11.609,11.465,11.512,3365323,0
1994-07-13,11.512,11.563,11.311,11.407,3672384,0
1994-07-14,11.563,11.763,11.359,11.714,4457203,0
1994-07-15,11.763,11.917,11.667,11.813,5790440,0
1994-07-18,11.813,11.861,11.609,11.667,3536021,0
1994-07-19,11.667,11.714,11.512,11.512,2550112,0
1994-07-20,11.512,11.563,11.311,11.407,3299614,0
1994-07-21,11.359,11.465,11.212,11.359,3634590,0
1994-07-22,11.261,11.311,10.557,10.557,14491665,0
1994-07-25,10.657,10.81,10.657,10.71,6174823,0
1994-07-26,10.76,10.962,10.76,10.857,6343791,0
1994-07-27,10.857,10.857,10.71,10.71,4533296,0
1994-07-28,10.81,10.857,10.71,10.76,3076542,0
1994-07-29,10.76,10.906,10.71,10.906,5276861,0
1994-08-01,10.962,11.106,10.906,11.059,4669405,0
1994-08-02,11.106,11.157,10.76,10.81,4742776,0
1994-08-03,10.76,10.81,10.509,10.509,6473237,0
1994-08-04,10.509,10.605,10.452,10.509,6475955,0
1994-08-05,10.452,10.657,10.452,10.605,5734857,0
1994-08-08,10.605,10.71,10.509,10.71,4016500,0
1994-08-09,10.657,10.76,10.605,10.657,3373479,0
1994-08-10,10.657,10.81,10.657,10.76,4234381,0
1994-08-11,10.76,10.857,10.71,10.81,3245017,0
1994-08-12,10.81,10.857,10.605,10.76,3143734,0
1994-08-15,10.76,10.81,10.557,10.557,2531837,0
1994-08-16,10.605,10.657,10.282,10.452,10032482,0
1994-08-17,10.605,10.71,10.509,10.657,6848479,0
1994-08-18,10.657,10.71,10.557,10.71,4784276,0
1994-08-19,10.71,10.76,10.557,10.71,6859104,0
1994-08-22,10.605,10.657,10.557,10.605,3605931,0
1994-08-23,10.605,10.76,10.509,10.657,9811141,0
1994-08-24,10.657,10.81,10.605,10.76,5774631,0
1994-08-25,10.76,10.81,10.71,10.76,4213382,0
1994-08-26,10.76,11.059,10.71,10.857,6133570,0
1994-08-29,11.407,11.465,11.157,11.212,8414173,0
1994-08-30,11.359,11.407,11.212,11.261,6196812,0
1994-08-31,11.261,11.465,11.212,11.359,5475473,0
1994-09-01,11.359,11.359,11.212,11.311,5595782,0
1994-09-02,11.311,11.311,11.106,11.261,4435712,0
1994-09-06,11.212,11.311,11.157,11.261,2502434,0
1994-09-07,11.261,11.261,11.059,11.059,4072577,0
1994-09-08,11.059,11.106,11.012,11.059,3916700,0
1994-09-09,10.962,11.059,10.906,11.012,4275886,0
1994-09-12,11.012,11.059,10.857,10.906,2671410,0
1994-09-13,11.012,11.106,10.962,11.012,5282295,0
1994-09-14,11.012,11.059,10.906,11.059,3696101,0
1994-09-15,11.059,11.157,11.012,11.157,4535760,0
1994-09-16,10.962,11.059,10.962,11.012,6584155,0
1994-09-19,11.106,11.106,10.76,10.906,4216101,0
1994-09-20,10.857,10.857,10.557,10.557,6819330,0
1994-09-21,10.657,10.76,10.509,10.71,5000928,0
1994-09-22,10.71,10.76,10.657,10.76,3247981,0
1994-09-23,10.857,10.906,10.76,10.81,3200796,0
1994-09-26,10.81,10.857,10.657,10.76,1945134,0
1994-09-27,10.857,10.962,10.76,10.81,2862612,0
1994-09-28,10.906,10.962,10.857,10.906,3382121,0
1994-09-29,10.906,10.906,10.657,10.76,2946600,0
1994-09-30,10.71,10.76,10.557,10.605,2823579,0
1994-10-03,10.71,10.76,10.452,10.557,4850234,0
1994-10-04,10.557,10.76,10.509,10.605,4961398,0
1994-10-05,10.557,10.605,10.403,10.605,4546880,0
1994-10-06,10.657,10.71,10.557,10.657,2656090,0
1994-10-07,10.605,10.657,10.452,10.605,2710440,0
1994-10-10,10.71,10.76,10.657,10.71,1401170,0
1994-10-11,10.76,10.906,10.71,10.81,4383345,0
1994-10-12,10.857,10.857,10.71,10.76,3534784,0
1994-10-13,10.857,10.962,10.81,10.906,4331960,0
1994-10-14,10.857,10.906,10.81,10.906,2161781,0
1994-10-17,10.906,11.261,10.81,11.157,4918170,0
1994-10-18,11.157,11.261,11.059,11.106,3224763,0
1994-10-19,10.857,11.261,10.857,11.212,3769469,0
1994-10-20,11.157,11.212,10.81,11.059,5725716,0
1994-10-21,11.059,11.311,11.012,11.261,7455684,0
1994-10-24,11.157,11.311,11.106,11.261,2979210,0
1994-10-25,11.212,11.261,11.059,11.212,3031087,0
1994-10-26,11.212,11.261,11.059,11.212,3558253,0
1994-10-27,11.261,11.465,11.212,11.359,4234381,0
1994-10-28,11.359,11.512,11.311,11.465,4095551,0
1994-10-31,11.512,11.667,11.465,11.609,3947084,0
1994-11-01,11.609,11.861,11.563,11.667,8223463,0
1994-11-02,11.714,11.813,11.667,11.763,4203011,0
1994-11-03,11.763,11.965,11.714,11.813,5015996,0
1994-11-04,11.861,11.965,11.609,11.609,3891748,0
1994-11-07,11.667,11.813,11.563,11.763,3319129,0
1994-11-08,11.813,11.965,11.763,11.861,3335184,0
1994-11-09,11.965,11.965,11.512,11.609,6497945,0
1994-11-10,11.667,11.763,11.563,11.563,2979210,0
1994-11-11,11.563,11.609,11.407,11.407,2179568,0
1994-11-14,11.465,11.813,11.407,11.763,3290969,0
1994-11-15,11.714,11.965,11.714,11.813,4386309,0
1994-11-16,11.861,11.965,11.813,11.965,2761080,0
1994-11-17,11.965,12.015,11.861,12.015,4397425,0
1994-11-18,11.965,12.015,11.763,11.861,6584405,0
1994-11-21,11.861,11.861,11.667,11.714,1638812,0
1994-11-22,11.667,11.813,11.609,11.667,2777388,0
1994-11-23,11.609,11.667,11.212,11.465,7409490,0
1994-11-25,11.512,11.563,11.407,11.407,1365102,0
1994-11-28,11.407,11.563,11.407,11.563,2143745,0
1994-11-29,11.512,11.609,11.465,11.563,2759600,0
1994-11-30,11.609,11.609,11.359,11.407,3025656,0
1994-12-01,11.359,11.465,11.212,11.311,2628424,0
1994-12-02,11.311,11.407,11.261,11.407,2050616,0
1994-12-05,11.407,11.512,11.359,11.407,5811932,0
1994-12-06,11.407,11.465,11.261,11.465,2326551,0
1994-12-07,11.311,11.609,11.261,11.512,2815924,0
1994-12-08,11.407,11.609,11.261,11.407,2213163,0
1994-12-09,11.311,11.407,11.157,11.311,4407056,0
1994-12-12,11.261,11.465,11.212,11.465,5480414,0
1994-12-13,11.465,11.512,11.311,11.407,2376946,0
1994-12-14,11.407,11.609,11.359,11.512,3032573,0
1994-12-15,11.407,11.667,11.261,11.609,2446362,0
1994-12-16,11.714,11.763,11.512,11.667,7244473,0
1994-12-19,11.512,11.609,11.465,11.609,2135103,0
1994-12-20,11.512,11.667,11.465,11.609,4770198,0
1994-12-21,11.563,11.714,11.563,11.563,2616322,0
1994-12-22,11.563,11.667,11.465,11.667,2246268,0
1994-12-23,11.667,11.763,11.563,11.609,3542444,0
1994-12-27,11.563,11.763,11.563,11.714,2701054,0
1994-12-28,11.861,11.965,11.763,11.861,3483654,0
1994-12-29,11.861,11.965,11.763,11.917,2209212,0
1994-12-30,11.917,11.917,11.714,11.763,1912773,0
1995-01-03,11.763,11.813,11.609,11.714,2553821,0
1995-01-04,11.763,11.861,11.609,11.667,2777878,0
1995-01-05,11.714,11.763,11.667,11.714,2566915,0
1995-01-06,11.667,11.714,11.563,11.563,2542701,0
1995-01-09,11.714,11.714,11.563,11.714,1966376,0
1995-01-10,11.714,11.917,11.667,11.714,2505402,0
1995-01-11,11.813,11.861,11.609,11.714,2557772,0
1995-01-12,11.667,11.714,11.563,11.609,2918689,0
1995-01-13,11.714,11.861,11.609,11.763,3047391,0
1995-01-16,11.813,11.917,11.763,11.861,2687220,0
1995-01-17,11.813,11.861,11.563,11.714,2627683,0
1995-01-18,11.714,11.763,11.609,11.667,2679560,0
1995-01-19,11.667,11.714,11.512,11.563,2636578,0
1995-01-20,11.667,11.763,11.512,11.714,6572050,0
1995-01-23,11.563,11.917,11.512,11.813,5431750,0
1995-01-24,11.813,12.063,11.813,11.965,4009830,0
1995-01-25,11.965,12.015,11.861,11.965,3646444,0
1995-01-26,11.965,12.363,11.917,12.363,7637501,0
1995-01-27,12.672,13.174,12.563,12.968,14846895,0
1995-01-30,12.872,13.221,12.872,13.174,8369460,0
1995-01-31,13.174,13.269,13.019,13.124,7623665,0
1995-02-01,13.174,13.174,12.766,12.872,6123192,0
1995-02-02,12.924,13.318,12.872,13.269,6580201,0
1995-02-03,13.269,13.375,13.067,13.221,8230629,0
1995-02-06,13.174,13.318,13.124,13.318,4082209,0
1995-02-07,13.221,13.423,13.221,13.423,3047147,0
1995-02-08,13.269,13.375,13.174,13.221,3313939,0
1995-02-09,13.269,13.318,13.221,13.269,2580500,0
1995-02-10,13.318,13.52,13.318,13.472,2938453,0
1995-02-13,13.52,13.676,13.423,13.624,2508615,0
1995-02-14,13.569,13.624,13.472,13.624,3157568,0
1995-02-15,13.676,13.676,13.375,13.472,5742763,0
1995-02-16,13.269,13.423,13.221,13.318,3922876,0
1995-02-17,13.269,13.318,13.124,13.124,6990029,0
1995-02-21,13.124,13.318,13.019,13.318,3016761,0
1995-02-22,13.221,13.375,13.174,13.269,2713648,0
1995-02-23,13.423,13.569,13.269,13.472,3824308,0
1995-02-24,13.52,13.52,13.318,13.472,3509096,0
1995-02-27,13.423,13.472,13.269,13.318,1983670,0
1995-02-28,13.269,13.375,13.221,13.375,2667453,0
1995-03-01,13.269,13.375,13.174,13.318,3325796,0
1995-03-02,13.318,13.472,13.318,13.423,2810241,0
1995-03-03,13.375,13.423,13.174,13.269,1886585,0
1995-03-06,13.221,13.318,13.174,13.221,2821602,0
1995-03-07,13.221,13.269,13.124,13.221,2609896,0
1995-03-08,13.221,13.318,13.174,13.221,3358155,0
1995-03-09,13.269,13.318,13.174,13.269,2444879,0
1995-03-10,13.221,13.624,13.174,13.624,5273649,0
1995-03-13,13.624,13.829,13.52,13.829,5246227,0
1995-03-14,14.079,14.378,14.023,14.127,8173066,0
1995-03-15,14.023,14.079,13.771,13.877,4193128,0
1995-03-16,13.724,14.023,13.624,13.926,4644456,0
1995-03-17,13.926,14.225,13.829,14.127,7300552,0
1995-03-20,14.127,14.178,13.926,14.079,2277394,0
1995-03-21,14.127,14.273,14.023,14.178,4460665,0
1995-03-22,14.079,14.127,13.877,14.079,3674112,0
1995-03-23,13.975,14.127,13.975,14.079,3177331,0
1995-03-24,14.127,14.33,14.127,14.273,3152875,0
1995-03-27,14.273,14.273,13.926,13.926,2883859,0
1995-03-28,13.975,14.127,13.877,14.127,1955755,0
1995-03-29,14.023,14.225,13.926,14.079,3932013,0
1995-03-30,14.079,14.127,13.829,13.926,2724026,0
1995-03-31,13.829,13.877,13.724,13.724,3610134,0
1995-04-03,13.724,13.829,13.569,13.676,3029603,0
1995-04-04,13.676,14.023,13.676,14.023,2938453,0
1995-04-05,13.975,14.023,13.877,13.926,2341624,0
1995-04-06,13.926,14.127,13.877,14.079,2482674,0
1995-04-07,14.178,14.178,13.877,14.079,2508860,0
1995-04-10,13.975,14.079,13.829,13.877,2243550,0
1995-04-11,14.023,14.079,13.724,13.724,2797886,0
1995-04-12,13.771,13.926,13.724,13.877,2640036,0
1995-04-13,13.829,14.079,13.771,14.079,2944134,0
1995-04-17,14.127,14.273,13.975,14.023,3937945,0
1995-04-18,14.023,14.079,13.877,13.877,1862133,0
1995-04-19,13.877,14.225,13.877,14.178,3458454,0
1995-04-20,14.225,14.225,13.926,13.975,2908313,0
1995-04-21,14.023,14.225,13.829,14.178,4750925,0
1995-04-24,14.079,14.378,13.975,14.378,3085928,0
1995-04-25,14.225,14.33,14.079,14.225,2339151,0
1995-04-26,14.178,14.225,14.023,14.178,2598287,0
1995-04-27,14.127,14.178,13.877,14.127,2648188,0
1995-04-28,14.127,14.225,13.975,14.079,2986626,0
1995-05-01,14.127,14.225,14.023,14.178,4649646,0
1995-05-02,14.127,14.225,14.023,14.127,2304318,0
1995-05-03,14.127,14.679,14.127,14.581,3462904,0
1995-05-04,14.522,14.728,14.273,14.522,6237816,0
1995-05-05,14.581,14.679,14.522,14.628,3420164,0
1995-05-08,14.679,14.728,14.581,14.628,2439936,0
1995-05-09,14.728,14.832,14.581,14.776,3830979,0
1995-05-10,14.776,14.88,14.477,14.88,2990822,0
1995-05-11,14.88,15.035,14.776,14.88,3283062,0
1995-05-12,14.832,15.131,14.728,14.832,5364807,0
1995-05-15,14.679,14.929,14.581,14.88,3753159,0
1995-05-16,14.929,14.929,14.679,14.776,3136815,0
1995-05-17,14.776,14.929,14.728,14.88,2737365,0
1995-05-18,14.776,14.832,14.477,14.522,5134816,0
1995-05-19,14.427,14.581,14.273,14.33,6904557,0
1995-05-22,14.427,14.581,14.378,14.581,3047391,0
1995-05-23,14.477,14.776,14.378,14.776,5163472,0
1995-05-24,14.776,14.88,14.581,14.581,3074810,0
1995-05-25,14.581,14.776,14.477,14.679,4053551,0
1995-05-26,14.679,14.728,14.581,14.581,1806053,0
1995-05-30,14.522,14.88,14.522,14.832,2071860,0
1995-05-31,14.832,15.286,14.679,15.229,4365310,0
1995-06-01,15.18,15.286,14.929,15.084,3238101,0
1995-06-02,14.978,15.131,14.88,14.929,2911277,0
1995-06-05,14.832,14.929,14.679,14.776,2076801,0
1995-06-06,14.776,14.88,14.628,14.628,2697840,0
1995-06-07,14.628,14.728,14.522,14.581,4075051,0
1995-06-08,14.679,14.679,14.522,14.581,2964145,0
1995-06-09,14.581,14.776,14.522,14.728,2310986,0
1995-06-12,14.728,14.88,14.679,14.728,2364593,0
1995-06-13,14.776,15.035,14.728,14.88,3094329,0
1995-06-14,14.929,15.035,14.832,14.978,2126455,0
1995-06-15,14.978,15.335,14.929,15.18,3832215,0
1995-06-16,15.286,15.286,15.084,15.131,6963845,0
1995-06-19,15.131,15.286,15.035,15.286,2751199,0
1995-06-20,15.286,15.286,15.035,15.035,2761575,0
1995-06-21,15.131,15.286,15.035,15.286,3802324,0
1995-06-22,15.286,15.586,15.229,15.478,3423374,0
1995-06-23,15.432,15.478,15.286,15.286,2137325,0
1995-06-26,15.381,15.537,15.229,15.229,1863611,0
1995-06-27,15.286,15.432,15.18,15.286,2130905,0
1995-06-28,15.335,15.537,15.286,15.432,2062721,0
1995-06-29,15.432,15.683,15.432,15.586,2116078,0
1995-06-30,15.634,15.786,15.634,15.731,3281579,0
1995-07-03,15.683,15.786,15.634,15.683,1525179,0
1995-07-05,15.683,15.884,15.586,15.586,2774174,0
1995-07-06,15.537,15.836,15.286,15.537,2980693,0
1995-07-07,15.381,15.432,15.035,15.131,5035016,0
1995-07-10,15.18,15.478,15.131,15.286,4101233,0
1995-07-11,15.286,15.335,15.084,15.229,4609623,0
1995-07-12,15.18,15.381,15.131,15.335,3475998,0
1995-07-13,15.381,15.432,15.084,15.335,2399424,0
1995-07-14,15.084,15.335,15.084,15.229,2613111,0
1995-07-17,15.229,15.229,14.929,15.18,4068133,0
1995-07-18,15.131,15.18,14.929,15.084,3027629,0
1995-07-19,14.88,15.084,14.427,15.035,5351955,0
1995-07-20,15.035,15.335,14.88,15.229,4301079,0
1995-07-21,15.229,15.537,15.229,15.537,5553045,0
1995-07-24,15.537,15.786,15.478,15.537,2703030,0
1995-07-25,15.537,15.731,15.229,15.731,2134358,0
1995-07-26,15.731,15.934,15.586,15.731,2888304,0
1995-07-27,15.786,15.884,15.634,15.786,2261830,0
1995-07-28,15.786,15.836,15.432,15.586,1913516,0
1995-07-31,15.537,15.683,15.478,15.537,2427587,0
1995-08-01,15.537,15.634,15.478,15.586,2366572,0
1995-08-02,15.634,15.731,15.229,15.335,3528362,0
1995-08-03,15.286,15.381,15.18,15.286,3153369,0
1995-08-04,15.335,15.432,15.229,15.229,2677091,0
1995-08-07,15.229,15.432,15.229,15.335,1869046,0
1995-08-08,15.381,15.683,15.335,15.683,3481924,0
1995-08-09,15.683,15.683,15.381,15.478,2369783,0
1995-08-10,15.537,15.634,15.335,15.478,3536268,0
1995-08-11,15.478,15.537,15.229,15.381,3680535,0
1995-08-14,15.381,15.634,15.335,15.634,1424143,0
1995-08-15,15.381,15.432,15.084,15.18,8652561,0
1995-08-16,15.035,15.084,14.728,14.929,13721911,0
1995-08-17,14.832,14.929,14.679,14.88,8747913,0
1995-08-18,14.88,15.084,14.832,14.832,6177295,0
1995-08-21,14.728,14.978,14.728,14.832,6168645,0
1995-08-22,14.88,14.978,14.832,14.88,3056778,0
1995-08-23,14.88,14.929,14.832,14.88,2859648,0
1995-08-24,14.88,14.978,14.832,14.88,3663983,0
1995-08-25,14.88,14.929,14.679,14.679,3102976,0
1995-08-28,14.679,14.728,14.581,14.628,4054792,0
1995-08-29,14.522,14.628,14.522,14.581,1840887,0
1995-08-30,14.679,14.784,14.628,14.728,1767763,0
1995-08-31,14.728,14.832,14.679,14.679,3951037,0
1995-09-01,14.628,14.784,14.628,14.728,2504663,0
1995-09-05,14.728,14.88,14.728,14.784,3722287,0
1995-09-06,14.832,15.035,14.784,14.929,3264782,0
1995-09-07,14.929,14.978,14.832,14.88,2499471,0
1995-09-08,14.978,15.131,14.88,15.131,2735638,0
1995-09-11,15.131,15.18,14.978,14.978,2627438,0
1995-09-12,14.978,15.084,14.929,14.978,4573561,0
1995-09-13,15.035,15.432,14.978,15.432,3055294,0
1995-09-14,15.478,15.989,15.335,15.934,8200981,0
1995-09-15,16.039,16.289,15.934,16.134,9889451,0
1995-09-18,16.039,16.089,15.786,15.989,2422400,0
1995-09-19,15.989,15.989,15.836,15.934,3906075,0
1995-09-20,15.934,15.989,15.683,15.989,3734390,0
1995-09-21,15.934,16.338,15.884,16.289,4392731,0
1995-09-22,16.134,16.435,16.089,16.338,3253418,0
1995-09-25,16.435,16.54,16.289,16.491,2575556,0
1995-09-26,16.435,16.687,16.386,16.637,3059495,0
1995-09-27,16.491,16.54,16.289,16.338,4308245,0
1995-09-28,16.289,16.289,15.537,15.586,7847727,0
1995-09-29,15.634,15.786,15.335,15.381,6745959,0
1995-10-02,15.335,15.432,15.18,15.286,9564846,0
1995-10-03,15.335,15.586,15.18,15.537,8887980,0
1995-10-04,15.478,15.786,15.432,15.683,4552063,0
1995-10-05,15.683,15.683,15.478,15.537,6695812,0
1995-10-06,15.586,15.634,15.432,15.586,5020933,0
1995-10-09,15.537,15.731,15.432,15.683,2670423,0
1995-10-10,15.586,15.731,15.432,15.586,3618037,0
1995-10-11,15.683,15.731,15.586,15.683,3513047,0
1995-10-12,15.836,16.089,15.786,16.089,4535760,0
1995-10-13,16.134,16.289,15.989,15.989,3215618,0
1995-10-16,16.089,16.134,15.884,15.989,2040735,0
1995-10-17,16.039,16.039,15.683,15.884,2749720,0
1995-10-18,15.934,16.039,15.537,15.683,3312706,0
1995-10-19,15.683,16.289,15.634,16.289,4347030,0
1995-10-20,16.289,16.841,16.24,16.687,6622942,0
1995-10-23,16.491,16.687,16.386,16.386,3272929,0
1995-10-24,16.491,16.59,16.386,16.491,3155097,0
1995-10-25,16.54,16.888,16.54,16.888,3098035,0
1995-10-26,16.841,16.841,16.491,16.54,3178074,0
1995-10-27,16.54,16.791,16.289,16.791,3292941,0
1995-10-30,16.841,16.841,16.435,16.491,2195131,0
1995-10-31,16.54,16.791,16.491,16.491,5358379,0
1995-11-01,16.54,16.791,16.491,16.54,4337642,0
1995-11-02,16.59,16.743,16.435,16.687,4029591,0
1995-11-03,16.743,16.743,16.386,16.386,2993292,0
1995-11-06,16.54,16.637,16.338,16.59,1930805,0
1995-11-07,16.687,16.841,16.54,16.59,3026394,0
1995-11-08,16.637,16.946,16.637,16.888,3087904,0
1995-11-09,16.946,17.198,16.791,16.888,3815169,0
1995-11-10,16.743,17.091,16.743,17.043,2609896,0
1995-11-13,17.043,17.342,16.993,17.342,2604958,0
1995-11-14,17.342,17.497,17.043,17.043,2746011,0
1995-11-15,17.091,17.543,17.091,17.447,2678077,0
1995-11-16,17.447,17.747,17.447,17.698,2996502,0
1995-11-17,17.698,17.893,17.642,17.795,3833204,0
1995-11-20,17.893,17.998,17.593,17.642,2939689,0
1995-11-21,17.698,18.152,17.642,18.095,3031087,0
1995-11-22,18.152,18.298,17.593,17.642,5300575,0
1995-11-24,17.593,17.698,17.543,17.543,1558032,0
1995-11-27,17.593,17.747,17.593,17.747,3552576,0
1995-11-28,17.795,17.795,17.497,17.795,3156086,0
1995-11-29,17.843,17.843,17.642,17.747,2221066,0
1995-11-30,17.843,18.095,17.642,17.948,3215127,0
1995-12-01,17.998,18.2,17.948,18.047,3234645,0
1995-12-04,18.047,18.095,17.843,17.893,2724026,0
1995-12-05,17.893,18.298,17.843,18.152,3354449,0
1995-12-06,18.596,18.653,18.152,18.25,4991291,0
1995-12-07,18.25,18.25,17.998,17.998,2761080,0
1995-12-08,18.095,18.2,17.593,18.2,3766011,0
1995-12-11,18.2,18.549,18.152,18.403,2872000,0
1995-12-12,18.25,18.549,18.25,18.549,3176838,0
1995-12-13,18.653,19,18.549,18.849,4506367,0
1995-12-14,19.101,19.299,19.051,19.101,7407512,0
1995-12-15,19.101,19.155,18.75,18.849,8803251,0
1995-12-18,18.653,18.798,18.25,18.345,5208927,0
1995-12-19,17.998,18.2,17.593,17.948,6171364,0
1995-12-20,17.893,18.2,17.747,17.795,3882360,0
1995-12-21,17.698,18.2,17.593,18.152,3934980,0
1995-12-22,18.152,18.453,17.698,17.948,2431786,0
1995-12-26,17.998,18.152,17.998,18.047,1114854,0
1995-12-27,18.152,18.596,18.152,18.403,2187719,0
1995-12-28,18.453,18.453,18.095,18.152,2320374,0
1995-12-29,18.152,18.2,17.998,18.152,2029372,0
1996-01-02,18.095,18.453,17.948,18.298,2995763,0
1996-01-03,18.403,18.453,18.095,18.298,3189189,0
1996-01-04,18.345,18.702,17.948,18.403,4172869,0
1996-01-05,18.298,18.298,17.893,18.095,3514285,0
1996-01-08,18.047,18.152,17.998,18.152,916245,0
1996-01-09,18.2,18.25,17.642,17.843,3809487,0
1996-01-10,17.593,17.893,17.497,17.543,3579996,0
1996-01-11,17.698,17.747,17.543,17.747,2679808,0
1996-01-12,17.795,17.893,17.091,17.893,4628894,0
1996-01-15,17.843,17.998,17.698,17.747,2166967,0
1996-01-16,17.843,17.998,17.642,17.948,2429810,0
1996-01-17,18.25,18.798,18.2,18.653,6467804,0
1996-01-18,18.849,19.958,18.798,19.86,9113026,0
1996-01-19,19.503,19.706,19.205,19.503,8580915,0
1996-01-22,19.609,19.609,19.155,19.358,5216336,0
1996-01-23,19.299,19.658,19.252,19.552,4493024,0
1996-01-24,19.552,19.658,19.406,19.552,3461169,0
1996-01-25,19.503,19.958,19.299,19.706,6229913,0
1996-01-26,19.658,20.36,19.552,20.208,5544397,0
1996-01-29,20.111,20.313,20.055,20.255,3614827,0
1996-01-30,20.36,20.508,20.111,20.208,3867293,0
1996-01-31,20.255,20.255,19.958,20.208,4995491,0
1996-02-01,20.16,20.208,19.958,20.111,4355923,0
1996-02-02,20.16,20.412,20.006,20.111,4279589,0
1996-02-05,20.006,20.508,20.006,20.313,3673866,0
1996-02-06,20.459,20.757,20.313,20.757,5889994,0
1996-02-07,21.009,21.465,20.962,21.413,6112323,0
1996-02-08,21.269,21.57,21.212,21.518,6268696,0
1996-02-09,21.465,21.465,21.115,21.212,6584405,0
1996-02-12,21.269,21.818,21.269,21.772,5467571,0
1996-02-13,21.318,21.366,20.913,21.163,9608076,0
1996-02-14,20.962,21.009,20.208,20.313,8955914,0
1996-02-15,20.459,20.913,20.36,20.508,8459380,0
1996-02-16,20.613,20.66,20.111,20.208,8313878,0
1996-02-20,20.006,20.36,19.706,20.006,4874690,0
1996-02-21,20.055,20.816,20.055,20.757,4913722,0
1996-02-22,21.009,21.269,20.962,21.212,5601213,0
1996-02-23,21.269,21.366,20.757,20.913,5868997,0
1996-02-26,20.508,20.563,20.16,20.412,5372957,0
1996-02-27,20.313,20.412,19.908,20.313,3581725,0
1996-02-28,20.613,20.66,19.908,19.958,5422362,0
1996-02-29,19.908,20.412,19.908,20.111,5350724,0
1996-03-01,20.313,20.412,20.16,20.255,3460183,0
1996-03-04,20.508,20.71,20.459,20.66,2944380,0
1996-03-05,20.757,21.318,20.613,21.212,4171144,0
1996-03-06,21.366,21.616,20.913,21.066,5008337,0
1996-03-07,21.115,21.212,20.913,21.163,2669187,0
1996-03-08,20.613,20.913,20.111,20.459,7554005,0
1996-03-11,20.313,20.613,20.111,20.313,5378882,0
1996-03-12,20.313,20.508,20.055,20.36,3642002,0
1996-03-13,20.36,20.459,20.208,20.255,2851495,0
1996-03-14,20.36,20.459,20.208,20.36,2788253,0
1996-03-15,20.459,20.66,20.313,20.613,5518954,0
1996-03-18,20.913,21.009,20.757,20.962,3336912,0
1996-03-19,20.962,21.115,20.111,20.255,5220043,0
1996-03-20,20.412,20.613,20.313,20.459,3649162,0
1996-03-21,20.508,20.563,20.16,20.16,2854708,0
1996-03-22,20.208,20.508,20.208,20.412,4969798,0
1996-03-25,20.412,20.459,19.86,20.208,9602152,0
1996-03-26,19.802,20.055,19.609,20.006,6701743,0
1996-03-27,19.86,20.208,19.755,19.86,4813920,0
1996-03-28,19.802,19.908,19.455,19.802,5287976,0
1996-03-29,19.706,19.755,19,19.299,12109529,0
1996-04-01,19.609,19.958,19.455,19.802,7430984,0
1996-04-02,19.755,20.006,19.706,19.86,5697558,0
1996-04-03,19.755,20.006,19.455,19.609,3804548,0
1996-04-04,19.706,19.86,19.503,19.609,3431774,0
1996-04-08,19.101,19.252,19.051,19.252,6321063,0
1996-04-09,19.358,19.406,18.849,19,7639972,0
1996-04-10,19.101,19.358,18.904,19,7763736,0
1996-04-11,19.101,19.101,18.453,18.702,7594521,0
1996-04-12,18.849,19.455,18.596,19.455,5603686,0
1996-04-15,19.455,19.658,19.455,19.503,4079988,0
1996-04-16,19.503,19.658,19.455,19.552,3529845,0
1996-04-17,19.358,19.358,18.75,18.904,8015959,0
1996-04-18,19,19.252,18.702,18.798,8579188,0
1996-04-19,18.798,18.798,18.499,18.702,9826210,0
1996-04-22,19.101,19.205,18.904,19.101,5669887,0
1996-04-23,19.101,19.252,18.849,18.954,5896665,0
1996-04-24,19.101,19.155,18.798,18.904,4105925,0
1996-04-25,18.849,19.205,18.798,19.051,4260072,0
1996-04-26,19.205,19.455,19,19.299,3675842,0
1996-04-29,19.205,19.552,19.205,19.406,3488099,0
1996-04-30,19.406,19.406,19.155,19.252,3337406,0
1996-05-01,19.406,19.658,19.358,19.658,4402116,0
1996-05-02,19.658,19.658,18.954,19.051,3887551,0
1996-05-03,19.155,19.205,18.653,18.75,7152329,0
1996-05-06,18.798,19.252,18.702,19.155,3153863,0
1996-05-07,19.299,19.358,19,19,3469816,0
1996-05-08,18.798,19.299,18.499,19.252,5181505,0
1996-05-09,19.252,19.406,18.798,18.954,5416186,0
1996-05-10,19.051,19.101,18.954,19.051,3549360,0
1996-05-13,19.101,19.299,19,19.205,3111377,0
1996-05-14,19.252,19.358,19.155,19.205,8745691,0
1996-05-15,19.252,19.503,19.101,19.155,7747677,0
1996-05-16,19.205,19.299,19,19.205,7487799,0
1996-05-17,19.358,19.406,18.954,19.358,4373214,0
1996-05-20,19.406,19.86,19.406,19.552,5220289,0
1996-05-21,19.802,19.802,19.406,19.609,3996738,0
1996-05-22,19.658,19.958,19.609,19.958,5996463,0
1996-05-23,20.16,20.255,19.455,19.755,8574992,0
1996-05-24,20.006,20.055,19.609,19.706,5939897,0
1996-05-28,19.86,19.908,19.299,19.406,5206702,0
1996-05-29,19.802,19.86,19.455,19.552,4092341,0
1996-05-30,19.706,19.802,19.552,19.658,3606674,0
1996-05-31,19.609,19.706,19.252,19.358,3918428,0
1996-06-03,19.358,19.609,19.252,19.552,2508370,0
1996-06-04,19.455,19.455,19.252,19.455,4711155,0
1996-06-05,19.406,19.552,19.109,19.552,2783316,0
1996-06-06,19.755,19.802,19.455,19.455,3809981,0
1996-06-07,19.299,19.358,19.109,19.299,2915232,0
1996-06-10,19.299,19.406,19.109,19.205,3132370,0
1996-06-11,19.252,19.406,19.155,19.155,3480687,0
1996-06-12,19.252,19.406,19.205,19.358,3096551,0
1996-06-13,19.358,19.358,19.109,19.205,2669187,0
1996-06-14,19.252,19.252,18.75,18.954,10633762,0
1996-06-17,19,19,18.653,18.904,7408751,0
1996-06-18,18.798,18.849,18.453,18.499,5956446,0
1996-06-19,18.702,18.798,18.453,18.499,6537960,0
1996-06-20,18.596,18.702,18.25,18.499,7149365,0
1996-06-21,18.499,18.596,18.403,18.596,6655797,0
1996-06-24,18.904,19.109,18.75,18.904,5686191,0
1996-06-25,18.954,19.109,18.904,19.051,3530833,0
1996-06-26,19.051,19.109,18.849,18.904,2888552,0
1996-06-27,19,19.051,18.499,18.702,5154823,0
1996-06-28,18.849,18.849,18.653,18.798,4028852,0
1996-07-01,18.904,19.155,18.798,19.109,3093585,0
1996-07-02,19.109,19.109,18.75,18.849,3825545,0
1996-07-03,18.798,18.798,18.453,18.549,4561700,0
1996-07-05,18.453,18.499,18.298,18.298,2479956,0
1996-07-08,18.095,18.2,17.893,17.893,8359085,0
1996-07-09,17.998,18.152,17.948,17.998,6056740,0
1996-07-10,17.998,17.998,17.39,17.998,7200006,0
1996-07-11,17.893,17.948,17.447,17.893,6443349,0
1996-07-12,17.893,18.047,17.543,17.747,4634327,0
1996-07-15,17.948,17.948,17.14,17.198,5743258,0
1996-07-16,17.091,17.497,16.491,17.39,9700468,0
1996-07-17,17.543,17.795,17.292,17.795,5980653,0
1996-07-18,17.747,18.702,17.447,18.25,10265186,0
1996-07-19,18.798,18.798,18.2,18.25,7160484,0
1996-07-22,18.2,18.549,18.152,18.25,4549347,0
1996-07-23,18.345,18.549,17.893,18.095,7117252,0
1996-07-24,17.795,18.25,17.795,18.25,5618260,0
1996-07-25,18.298,18.549,18.298,18.499,3978949,0
1996-07-26,18.549,18.702,18.499,18.596,2657824,0
1996-07-29,18.653,18.653,18.403,18.453,2336925,0
1996-07-30,18.549,18.596,18.453,18.596,3212903,0
1996-07-31,18.499,18.798,18.499,18.653,3247981,0
1996-08-01,18.596,19,18.596,18.954,3924605,0
1996-08-02,19.252,19.406,18.798,19.252,6392704,0
1996-08-05,19.252,19.252,18.954,19,3139287,0
1996-08-06,19.051,19.109,18.798,19.109,2754906,0
1996-08-07,19.205,19.299,19.109,19.299,3107668,0
1996-08-08,19.299,19.299,19.155,19.205,2512072,0
1996-08-09,19.252,19.406,19.155,19.155,2511086,0
1996-08-12,19.109,19.155,19,19.051,1842122,0
1996-08-13,19.051,19.109,18.904,19.051,2002941,0
1996-08-14,19,19.205,18.954,19.109,2885092,0
1996-08-15,19.051,19.155,18.954,19.051,1671670,0
1996-08-16,19.155,19.252,18.954,19,2834452,0
1996-08-19,19.252,19.252,19.051,19.205,2044934,0
1996-08-20,19.205,19.252,18.954,19.051,2969825,0
1996-08-21,19.051,19.051,18.954,19,2818390,0
1996-08-22,19.051,19.252,19,19.155,2286285,0
1996-08-23,19.155,19.299,19.109,19.109,2393005,0
1996-08-26,19.205,19.252,19.076,19.155,2379913,0
1996-08-27,19.155,19.205,19.051,19.109,3052333,0
1996-08-28,19.155,19.205,19.051,19.051,3570852,0
1996-08-29,19.051,19.051,18.798,18.849,4693865,0
1996-08-30,18.798,18.798,18.499,18.653,3569616,0
1996-09-03,18.499,18.75,18.298,18.653,2602487,0
1996-09-04,18.403,18.596,18.298,18.499,5477451,0
1996-09-05,18.345,18.499,18.298,18.453,4285023,0
1996-09-06,18.453,18.653,18.345,18.596,2806289,0
1996-09-09,18.702,19.109,18.653,18.954,2547889,0
1996-09-10,19.051,19.051,18.75,18.954,3109644,0
1996-09-11,18.954,19.299,18.904,19.109,4423609,0
1996-09-12,19.252,19.299,18.954,19,2777630,0
1996-09-13,19.205,19.609,19.155,19.155,5943845,0
1996-09-16,19.358,19.706,19.205,19.609,3677568,0
1996-09-17,19.609,19.609,19.205,19.205,3800592,0
1996-09-18,19.205,19.205,19,19.155,3473025,0
1996-09-19,19.205,19.205,19.051,19.109,3406822,0
1996-09-20,19.109,19.205,19.051,19.109,5832685,0
1996-09-23,19.051,19.252,18.954,19.205,2862118,0
1996-09-24,19.205,19.658,19.205,19.358,5275623,0
1996-09-25,19.503,19.503,19,19.051,4603942,0
1996-09-26,19.051,19.155,18.954,19.109,3348279,0
1996-09-27,19.109,19.299,19.051,19.252,3415467,0
1996-09-30,19.455,19.552,19.051,19.051,2514047,0
1996-10-01,19.109,19.155,18.954,19.109,3615812,0
1996-10-02,19.051,19.109,18.75,18.904,7211374,0
1996-10-03,18.849,18.849,18.653,18.702,6253872,0
1996-10-04,18.75,18.849,18.499,18.653,5653831,0
1996-10-07,18.653,18.798,18.596,18.75,3541950,0
1996-10-08,18.849,18.954,18.549,18.549,9788416,0
1996-10-09,18.549,18.596,18.403,18.549,3530833,0
1996-10-10,18.453,18.453,18.298,18.345,3318632,0
1996-10-11,18.499,18.596,18.345,18.499,2978222,0
1996-10-14,18.596,18.849,18.549,18.75,3351490,0
1996-10-15,18.954,19,18.596,18.702,4934225,0
1996-10-16,18.904,18.904,18.25,18.345,4417928,0
1996-10-17,18.453,18.954,18.2,18.596,6497945,0
1996-10-18,18.702,18.75,18.2,18.549,7401340,0
1996-10-21,18.403,18.453,17.593,17.948,16520293,0
1996-10-22,17.948,18.2,17.747,17.998,8342285,0
1996-10-23,17.998,18.095,17.747,17.998,5833671,0
1996-10-24,17.948,18.095,17.795,17.893,5939153,0
1996-10-25,17.747,17.998,17.747,17.948,3392002,0
1996-10-28,17.998,18.152,17.698,17.698,4889515,0
1996-10-29,17.747,17.948,17.698,17.843,4697568,0
1996-10-30,17.998,18.047,17.795,17.893,3959932,0
1996-10-31,17.795,18.403,17.747,17.893,4382605,0
1996-11-01,17.893,18.403,17.893,18.25,5910004,0
1996-11-04,18.345,18.499,18.152,18.152,4748950,0
1996-11-05,18.298,18.345,18.152,18.298,3840366,0
1996-11-06,18.345,18.849,18.25,18.849,5126910,0
1996-11-07,18.702,18.849,18.549,18.849,4836401,0
1996-11-08,18.849,18.954,18.798,18.904,3243537,0
1996-11-11,18.954,19.051,18.849,18.954,2774914,0
1996-11-12,18.954,19.109,18.904,18.954,4446832,0
1996-11-13,19.051,19.155,18.904,18.954,3744517,0
1996-11-14,19.051,19.503,18.904,19.503,4830966,0
1996-11-15,19.658,19.658,19.358,19.406,6270423,0
1996-11-18,19.455,19.609,19.358,19.455,3208455,0
1996-11-19,19.503,19.755,19.455,19.609,4887535,0
1996-11-20,19.706,19.86,19.406,19.503,5371225,0
1996-11-21,19.609,19.609,19.455,19.455,3851235,0
1996-11-22,19.503,19.552,19.109,19.252,4554042,0
1996-11-25,19.205,19.455,19,19.109,4753890,0
1996-11-26,19,19.109,18.798,18.904,10387467,0
1996-11-27,18.954,19.051,18.549,18.549,4650880,0
1996-11-29,18.75,18.904,18.653,18.798,2304318,0
1996-12-02,18.75,18.75,18.453,18.596,3674360,0
1996-12-03,18.596,18.596,18.298,18.403,6206691,0
1996-12-04,18.453,18.75,18.345,18.653,4652609,0
1996-12-05,18.702,19.358,18.653,19.358,5001667,0
1996-12-06,18.596,19.051,18.499,18.849,5012535,0
1996-12-09,18.954,19.358,18.904,19.358,4779337,0
1996-12-10,19.299,19.406,18.904,19.109,4736600,0
1996-12-11,18.75,18.954,18.549,18.798,4215858,0
1996-12-12,18.702,19,18.095,18.345,7380096,0
1996-12-13,18.2,18.702,18.152,18.499,5131113,0
1996-12-16,18.499,18.596,18.25,18.345,3138551,0
1996-12-17,18.2,18.298,18.095,18.298,4291202,0
1996-12-18,18.298,18.453,18.25,18.298,3049367,0
1996-12-19,18.345,18.499,18.298,18.453,5237337,0
1996-12-20,18.798,18.798,18.095,18.298,8504339,0
1996-12-23,18.25,18.499,18.2,18.499,4231912,0
1996-12-24,18.453,18.75,18.345,18.596,2104221,0
1996-12-26,18.549,18.75,18.549,18.75,2547148,0
1996-12-27,18.75,18.849,18.596,18.596,2358667,0
1996-12-30,18.702,18.75,18.499,18.499,2875455,0
1996-12-31,18.549,18.596,18.2,18.25,2720075,0
1997-01-02,18.2,18.25,17.948,18.152,3555787,0
1997-01-03,18.2,18.25,17.998,18.095,3858154,0
1997-01-06,18.047,18.152,17.893,18.047,5422608,0
1997-01-07,17.795,17.893,17.543,17.795,8617230,0
1997-01-08,17.747,17.795,17.447,17.747,9322509,0
1997-01-09,17.893,17.998,17.698,17.698,4984620,0
1997-01-10,17.593,17.893,17.39,17.593,7490022,0
1997-01-13,17.698,17.843,17.642,17.843,5532291,0
1997-01-14,17.795,17.948,17.497,17.795,7745208,0
1997-01-15,17.747,18.095,17.593,18.047,7255838,0
1997-01-16,18.095,18.298,17.795,17.948,7854645,0
1997-01-17,18.047,18.798,17.998,18.702,11180194,0
1997-01-20,18.849,18.954,18.596,18.798,6264001,0
1997-01-21,18.596,18.653,18.345,18.596,9173796,0
1997-01-22,18.596,18.653,18.047,18.2,11557908,0
1997-01-23,18.298,19.252,18.25,18.702,15064036,0
1997-01-24,18.596,18.798,18.453,18.75,6928764,0
1997-01-27,18.702,18.75,18.345,18.345,5323300,0
1997-01-28,18.549,18.653,18.403,18.499,5106407,0
1997-01-29,18.499,18.549,18.152,18.403,5239805,0
1997-01-30,18.499,18.549,18.095,18.152,4518962,0
1997-01-31,18.345,18.75,18.2,18.298,5033040,0
1997-02-03,18.453,18.453,18.152,18.2,4118773,0
1997-02-04,18.298,18.453,18.2,18.453,4231912,0
1997-02-05,18.345,18.453,18.095,18.298,5299835,0
1997-02-06,18.25,18.345,17.948,18.095,6749915,0
1997-02-07,18.2,18.25,17.998,18.25,5518460,0
1997-02-10,18.345,18.549,18.298,18.499,5205715,0
1997-02-11,18.596,18.702,18.2,18.403,5022416,0
1997-02-12,18.453,18.549,18.095,18.549,5441877,0
1997-02-13,18.549,18.849,18.499,18.702,5431999,0
1997-02-14,18.702,18.798,18.596,18.798,4007610,0
1997-02-18,18.702,18.904,18.499,18.849,4899891,0
1997-02-19,18.849,18.904,18.549,18.596,4829976,0
1997-02-20,18.453,18.549,18.345,18.549,4023662,0
1997-02-21,18.549,18.596,18.345,18.345,4938673,0
1997-02-24,18.298,18.596,18.25,18.596,4122228,0
1997-02-25,18.596,19.205,18.453,19.051,8467780,0
1997-02-26,17.998,18.2,17.901,18.047,21357930,0
1997-02-27,17.998,18.095,17.447,17.497,17322658,0
1997-02-28,17.447,17.543,17.342,17.39,10286433,0
1997-03-03,17.245,17.642,17.091,17.447,10683413,0
1997-03-04,17.795,18.047,17.698,17.747,10565082,0
1997-03-05,17.843,18.152,17.795,18.095,8999148,0
1997-03-06,17.998,18.095,17.901,17.998,6479909,0
1997-03-07,18.047,18.047,17.901,17.901,4192387,0
1997-03-10,17.901,18.047,17.843,18.047,3862353,0
1997-03-11,18.095,18.152,17.843,17.843,4049359,0
1997-03-12,17.795,17.948,17.747,17.843,4440407,0
1997-03-13,17.843,17.901,17.642,17.698,5657045,0
1997-03-14,17.747,17.901,17.698,17.747,6778074,0
1997-03-17,18.345,18.702,18.2,18.596,14404462,0
1997-03-18,18.702,19,18.596,18.904,10682176,0
1997-03-19,18.954,19.109,18.904,19.051,9091043,0
1997-03-20,18.954,19.051,18.75,18.954,6626894,0
1997-03-21,18.954,19.109,18.904,19,5899380,0
1997-03-24,18.954,19.109,18.798,19.109,3963880,0
1997-03-25,19.109,19.252,18.798,19.109,3825050,0
1997-03-26,19.205,19.503,19.051,19.503,6442361,0
1997-03-27,19.503,19.86,19.299,19.455,7726184,0
1997-03-31,19.406,19.406,18.954,19,6710634,0
1997-04-01,18.798,19.503,18.798,19.406,5738316,0
1997-04-02,19.252,19.406,18.954,19.109,4802559,0
1997-04-03,19.109,19.503,19.109,19.503,7210384,0
1997-04-04,19.406,19.503,19.205,19.406,5509070,0
1997-04-07,19.406,19.658,19.406,19.609,4635564,0
1997-04-08,19.552,20.055,19.503,20.055,7947528,0
1997-04-09,20.006,20.055,19.86,19.958,6493988,0
1997-04-10,19.86,20.006,19.755,19.755,4791194,0
1997-04-11,19.503,19.658,19.252,19.252,5115054,0
1997-04-14,19.358,19.552,19.205,19.552,4682994,0
1997-04-15,19.658,19.802,19.609,19.706,6419879,0
1997-04-16,19.706,20.255,19.252,20.255,11552471,0
1997-04-17,20.208,20.563,20.006,20.055,11853605,0
1997-04-18,20.055,20.16,19.86,19.958,7562896,0
1997-04-21,19.958,20.613,19.908,20.563,7949998,0
1997-04-22,20.563,20.862,20.508,20.71,6308962,0
1997-04-23,20.757,20.816,20.613,20.71,6289200,0
1997-04-24,20.71,20.816,20.66,20.757,3745257,0
1997-04-25,20.757,20.757,20.508,20.563,2721555,0
1997-04-28,20.508,20.862,20.459,20.816,3522685,0
1997-04-29,20.962,21.318,20.862,21.269,6102441,0
1997-04-30,21.212,21.712,21.115,21.518,7447780,0
1997-05-01,21.518,21.57,20.913,21.212,3666950,0
1997-05-02,21.212,21.518,21.163,21.413,2735145,0
1997-05-05,21.57,21.964,21.465,21.915,4089373,0
1997-05-06,21.818,22.071,21.818,21.915,4945589,0
1997-05-07,21.712,21.818,21.518,21.616,4648655,0
1997-05-08,21.616,21.964,21.518,21.818,4168426,0
1997-05-09,21.413,21.868,21.115,21.366,7865266,0
1997-05-12,21.269,21.518,21.066,21.318,6008815,0
1997-05-13,21.163,21.269,20.913,20.913,5603933,0
1997-05-14,21.066,21.269,20.913,21.009,4656562,0
1997-05-15,20.962,21.066,20.862,21.009,3982409,0
1997-05-16,20.913,21.163,20.913,20.913,4181768,0
1997-05-19,20.913,21.066,20.757,20.962,2926840,0
1997-05-20,20.816,20.862,20.508,20.613,5217078,0
1997-05-21,20.613,20.71,20.36,20.459,4650880,0
1997-05-22,20.508,20.613,20.36,20.459,2999469,0
1997-05-23,20.66,20.66,20.459,20.563,2729461,0
1997-05-27,20.71,20.862,20.613,20.71,4415705,0
1997-05-28,20.66,20.71,20.313,20.313,4582945,0
1997-05-29,20.255,20.313,20.006,20.055,4822075,0
1997-05-30,19.958,20.208,19.908,20.208,3324069,0
1997-06-02,20.16,20.16,19.503,19.609,7691850,0
1997-06-03,19.503,19.609,19.358,19.552,6107631,0
1997-06-04,19.299,19.455,19.205,19.252,8378351,0
1997-06-05,19.155,19.455,19.155,19.205,9028788,0
1997-06-06,19.205,19.406,19.205,19.299,5541430,0
1997-06-09,19.455,19.609,19.299,19.552,4041698,0
1997-06-10,19.552,19.802,19.503,19.658,6122448,0
1997-06-11,19.802,20.055,19.706,20.006,5979668,0
1997-06-12,20.111,20.111,19.802,20.111,5027110,0
1997-06-13,20.255,20.313,20.006,20.208,5787722,0
1997-06-16,20.111,20.16,19.908,20.006,4829729,0
1997-06-17,19.802,19.958,19.706,19.706,7771888,0
1997-06-18,19.658,19.86,19.552,19.755,5292917,0
1997-06-19,20.006,20.16,19.908,20.006,4869749,0
1997-06-20,20.111,20.255,20.055,20.111,6468050,0
1997-06-23,20.006,20.055,19.552,19.552,3704746,0
1997-06-24,19.658,20.006,19.658,19.958,5236594,0
1997-06-25,19.802,20.006,19.455,19.455,5684714,0
1997-06-26,19.358,19.658,19.358,19.658,4646186,0
1997-06-27,19.634,19.681,19.455,19.552,4140013,0
1997-06-30,19.552,19.658,19.358,19.431,4838131,0
1997-07-01,19.455,19.779,19.381,19.552,4935957,0
1997-07-02,19.406,19.503,19.051,19.455,9427746,0
1997-07-03,19.609,19.658,19.406,19.609,4919157,0
1997-07-07,19.634,19.86,19.431,19.528,6862562,0
1997-07-08,19.503,19.73,19.479,19.609,5938662,0
1997-07-09,19.706,20.111,19.299,19.327,13408675,0
1997-07-10,19.205,19.755,19.051,19.658,9651064,0
1997-07-11,19.706,20.313,19.658,20.086,8655276,0
1997-07-14,20.111,20.336,20.111,20.336,5929767,0
1997-07-15,20.336,20.36,20.029,20.029,4339867,0
1997-07-16,20.111,20.336,20.055,20.086,4239571,0
1997-07-17,20.111,20.613,19.908,20.208,6319829,0
1997-07-18,20.185,20.208,20.006,20.086,6961373,0
1997-07-21,20.111,20.208,19.958,20.16,4232161,0
1997-07-22,20.134,20.459,20.134,20.459,5471766,0
1997-07-23,20.816,20.939,20.508,20.886,8654536,0
1997-07-24,20.71,21.212,20.508,21.115,7170363,0
1997-07-25,21.009,21.518,20.939,21.413,7777816,0
1997-07-28,21.439,21.772,21.413,21.616,7300793,0
1997-07-29,21.616,21.712,21.318,21.592,6015981,0
1997-07-30,21.746,22.02,21.665,21.998,8259282,0
1997-07-31,21.893,21.915,21.616,21.616,4717826,0
1997-08-01,21.616,21.616,21.115,21.14,4558984,0
1997-08-04,20.913,21.366,20.913,21.293,3495511,0
1997-08-05,21.115,21.186,20.939,20.939,3345562,0
1997-08-06,20.939,21.089,20.913,21.066,4048366,0
1997-08-07,20.985,21.269,20.939,21.043,3615812,0
1997-08-08,20.913,21.009,20.688,20.734,4172376,0
1997-08-11,20.71,20.913,20.563,20.757,3418928,0
1997-08-12,20.734,20.757,20.533,20.563,2751695,0
1997-08-13,20.533,20.66,20.111,20.282,4593074,0
1997-08-14,20.459,20.913,20.336,20.688,4373707,0
1997-08-15,20.533,20.66,20.029,20.111,4809227,0
1997-08-18,20.111,20.208,19.86,20.16,5070342,0
1997-08-19,20.185,20.282,19.706,20.006,6773629,0
1997-08-20,19.802,20.208,19.634,20.086,5922601,0
1997-08-21,20.185,20.255,19.835,19.958,4298609,0
1997-08-22,19.706,20.006,19.609,20.006,4062449,0
1997-08-25,20.029,20.029,19.802,19.835,2925109,0
1997-08-26,19.609,19.755,19.431,19.503,4723507,0
1997-08-27,19.431,19.552,19.205,19.406,6202984,0
1997-08-28,19.299,19.327,18.777,18.798,8786205,0
1997-08-29,18.499,19.109,18.403,19.024,8409972,0
1997-09-02,19.024,19.327,18.798,19,6341816,0
1997-09-03,18.798,19,18.777,18.849,8746924,0
1997-09-04,18.904,19.024,18.499,18.596,10885237,0
1997-09-05,18.702,18.904,18.596,18.702,4666936,0
1997-09-08,18.798,19,18.777,18.798,3527624,0
1997-09-09,18.75,18.777,18.596,18.653,3968575,0
1997-09-10,18.574,18.824,18.453,18.549,4897416,0
1997-09-11,18.403,18.978,18.403,18.798,8839316,0
1997-09-12,19,19,18.474,18.798,6354663,0
1997-09-15,18.777,18.798,18.499,18.524,3712402,0
1997-09-16,18.524,18.954,18.524,18.904,5588863,0
1997-09-17,19,19.155,18.849,18.904,4680523,0
1997-09-18,18.978,19.327,18.954,19.205,6156542,0
1997-09-19,19.205,19.358,19.109,19.23,5646912,0
1997-09-22,19.252,19.503,19.23,19.406,3946838,0
1997-09-23,19.406,19.634,19.327,19.528,4752904,0
1997-09-24,19.479,19.73,19.479,19.528,4387544,0
1997-09-25,19.358,19.455,19.155,19.23,4020205,0
1997-09-26,19.179,19.358,19.024,19.129,3067154,0
1997-09-29,19.155,19.381,19.051,19.358,3679796,0
1997-09-30,19.299,19.358,19.109,19.155,3271943,0
1997-10-01,19.252,19.609,19.205,19.455,5107642,0
1997-10-02,19.358,19.479,19.205,19.275,2663996,0
1997-10-03,19.381,19.528,19.109,19.327,3586912,0
1997-10-06,19.299,19.479,19.205,19.252,4617531,0
1997-10-07,18.954,19.275,18.954,19.109,5551809,0
1997-10-08,19.155,19.155,18.88,19.051,4165214,0
1997-10-09,18.75,19.205,18.702,19.051,4282556,0
1997-10-10,18.75,18.929,18.596,18.824,5406055,0
1997-10-13,18.929,19.23,18.428,18.499,7046107,0
1997-10-14,18.549,18.677,18.428,18.549,6774865,0
1997-10-15,18.428,18.549,18.322,18.549,5711391,0
1997-10-16,18.596,18.824,18.25,18.25,5963117,0
1997-10-17,18.298,18.702,17.998,18.596,10361034,0
1997-10-20,19.205,19.327,18.726,19.205,9442320,0
1997-10-21,19.205,19.609,19.155,19.552,6844773,0
1997-10-22,19.479,19.528,19.23,19.503,4877658,0
1997-10-23,19.109,19.252,18.88,18.978,5588612,0
1997-10-24,19.076,19.275,18.702,18.954,3520215,0
1997-10-27,18.653,18.88,17.593,17.722,4768714,0
1997-10-28,16.946,18.653,16.946,18.499,9931692,0
1997-10-29,18.549,18.702,18.022,18.369,6120231,0
1997-10-30,18.095,18.298,17.901,17.948,4630374,0
1997-10-31,18.095,18.25,17.948,18.022,4224750,0
1997-11-03,18.095,18.474,18.095,18.345,3771691,0
1997-11-04,18.223,18.653,18.2,18.524,4030333,0
1997-11-05,18.653,18.904,18.453,18.75,4217089,0
1997-11-06,18.524,18.677,18.345,18.499,4407552,0
1997-11-07,18.119,18.25,17.868,17.998,6747691,0
1997-11-10,18.298,18.403,17.972,17.998,3335184,0
1997-11-11,18.152,18.369,18.152,18.369,4698310,0
1997-11-12,18.175,18.798,18.175,18.653,7155544,0
1997-11-13,18.75,19,18.653,18.978,5034768,0
1997-11-14,18.978,19.076,18.726,18.824,3750448,0
1997-11-17,19.051,19.155,18.929,18.954,4410022,0
1997-11-18,18.849,19.051,18.798,18.824,2875213,0
1997-11-19,18.798,19.358,18.777,19.299,3369524,0
1997-11-20,19.406,19.73,19.406,19.552,4778594,0
1997-11-21,19.681,19.706,19.431,19.609,4199796,0
1997-11-24,19.406,19.958,19.406,19.706,5364059,0
1997-11-25,19.73,19.908,19.658,19.908,3273671,0
1997-11-26,19.86,19.908,19.503,19.528,5048105,0
1997-11-28,19.586,19.609,19.358,19.503,1544941,0
1997-12-01,19.609,19.681,19.431,19.658,3399414,0
1997-12-02,19.358,19.634,19.358,19.634,3102481,0
1997-12-03,19.552,19.586,19.275,19.406,4203011,0
1997-12-04,19.503,19.528,19.109,19.155,4644205,0
1997-12-05,18.954,19.299,18.929,19.129,3833700,0
1997-12-08,19,19.155,18.954,19.109,3481428,0
1997-12-09,19.076,19.23,18.929,19.155,4385320,0
1997-12-10,19.129,19.205,18.904,18.978,3822087,0
1997-12-11,18.88,18.88,18.499,18.499,4956212,0
1997-12-12,18.596,18.677,18.499,18.653,3288001,0
1997-12-15,18.702,18.798,18.499,18.499,4230923,0
1997-12-16,18.499,18.798,18.298,18.377,7212359,0
1997-12-17,18.428,18.453,18.2,18.25,5269201,0
1997-12-18,18.175,18.273,18.095,18.095,3773914,0
1997-12-19,18.119,18.653,17.843,18.474,7434688,0
1997-12-22,18.453,18.702,18.453,18.653,2939934,0
1997-12-23,18.549,18.677,18.474,18.653,2726745,0
1997-12-24,18.702,18.702,18.474,18.474,1732437,0
1997-12-26,18.474,18.574,18.152,18.175,1380912,0
1997-12-29,18.298,18.653,18.25,18.596,2227244,0
1997-12-30,18.628,19.024,18.628,19,4139027,0
1997-12-31,18.929,19.205,18.702,19.205,6701743,0
1998-01-02,19.252,19.299,18.849,19.155,3116313,0
1998-01-05,19.155,19.155,18.954,19.109,5911980,0
1998-01-06,19.024,19.205,18.904,19.155,4197821,0
1998-01-07,18.954,19.076,18.849,19,3716358,0
1998-01-08,18.904,18.954,18.653,18.653,2990822,0
1998-01-09,18.628,18.653,18.2,18.25,4682994,0
1998-01-12,17.998,18.777,17.948,18.653,4325786,0
1998-01-13,18.702,18.954,18.628,18.954,3839626,0
1998-01-14,18.929,18.978,18.596,18.929,3746742,0
1998-01-15,18.88,19.051,18.653,18.824,3545658,0
1998-01-16,19.051,19.275,18.88,19.129,4738086,0
1998-01-20,19,19.299,18.978,19.299,4769703,0
1998-01-21,18.954,19.155,18.824,19.051,4646679,0
1998-01-22,18.954,19.252,18.88,19.252,4085671,0
1998-01-23,19.179,19.23,18.702,18.929,6045626,0
1998-01-26,18.726,18.978,18.596,18.904,3383852,0
1998-01-27,18.824,19.205,18.777,19.024,5113077,0
1998-01-28,19.024,19.252,18.798,19.155,4300586,0
1998-01-29,19.109,19.586,19.051,19.275,4654586,0
1998-01-30,19.252,19.275,18.929,18.954,4061212,0
1998-02-02,19.252,19.275,19.129,19.155,3302082,0
1998-02-03,19.109,19.528,19.076,19.528,4355180,0
1998-02-04,19.503,19.586,19.299,19.528,4851717,0
1998-02-05,19.503,19.802,19.275,19.503,5641728,0
1998-02-06,19.406,19.835,19.381,19.634,4288483,0
1998-02-09,19.528,19.835,19.528,19.73,4087150,0
1998-02-10,19.958,20.231,19.86,20.111,8280035,0
1998-02-11,20.134,20.255,19.958,20.185,5206702,0
1998-02-12,20.208,20.688,20.185,20.588,11421295,0
1998-02-13,20.66,21.57,20.66,21.318,13715983,0
1998-02-17,21.212,21.318,20.533,20.985,7799556,0
1998-02-18,20.84,21.269,20.84,21.115,6213853,0
1998-02-19,21.009,21.318,20.886,20.913,6220526,0
1998-02-20,21.212,21.318,21.115,21.293,5782286,0
1998-02-23,21.318,21.413,21.14,21.269,3536021,0
1998-02-24,21.14,21.163,20.792,20.862,3648667,0
1998-02-25,20.792,21.066,20.71,21.066,4168179,0
1998-02-26,21.089,21.712,20.913,21.665,6205208,0
1998-02-27,21.772,22.475,21.772,21.94,11858049,0
1998-03-02,22.02,22.096,21.388,21.388,4607896,0
1998-03-03,21.318,21.712,21.115,21.543,6082925,0
1998-03-04,21.439,21.691,21.163,21.665,5125922,0
1998-03-05,21.318,21.543,21.293,21.487,3831474,0
1998-03-06,21.543,21.797,21.518,21.641,3126692,0
1998-03-09,21.665,21.964,21.487,21.772,3838883,0
1998-03-10,21.868,22.165,21.868,22.044,4965845,0
1998-03-11,22.071,22.475,22.044,22.475,6788946,0
1998-03-12,22.248,22.621,22.248,22.499,6915178,0
1998-03-13,22.621,22.727,21.964,21.964,8964064,0
1998-03-16,21.318,21.57,20.913,21.318,13956343,0
1998-03-17,21.342,21.366,21.115,21.115,7047341,0
1998-03-18,21.163,21.413,21.043,21.089,5891232,0
1998-03-19,21.009,21.066,20.36,20.71,8533982,0
1998-03-20,20.816,20.816,20.533,20.71,8823012,0
1998-03-23,20.111,20.84,20.111,20.71,6824273,0
1998-03-24,21.115,21.115,20.757,21.115,6315384,0
1998-03-25,21.318,21.439,21.089,21.318,7186913,0
1998-03-26,21.616,22.271,21.616,22.271,14277978,0
1998-03-27,23.228,23.576,22.92,23.074,29120925,0
1998-03-30,23.526,23.979,23.325,23.873,12251575,0
1998-03-31,23.85,24.231,23.576,24.126,13060357,0
1998-04-01,24.161,24.985,23.979,24.71,14478816,0
1998-04-02,24.888,25.333,24.759,25.286,14964978,0
1998-04-03,25.333,25.664,25.211,25.537,10401301,0
1998-04-06,25.511,25.537,24.808,24.856,9113271,0
1998-04-07,24.686,24.71,24.33,24.485,7202971,0
1998-04-08,24.529,24.911,24.33,24.529,8464810,0
1998-04-09,24.581,25.139,24.385,25.011,5620975,0
1998-04-13,24.934,24.985,24.782,24.83,4986597,0
1998-04-14,24.782,24.96,24.733,24.96,4684227,0
1998-04-15,24.96,24.96,24.635,24.911,4872223,0
1998-04-16,24.888,24.911,24.408,24.782,5695084,0
1998-04-17,24.686,24.888,24.279,24.856,6839337,0
1998-04-20,25.032,25.186,24.71,25.162,7066856,0
1998-04-21,24.934,24.96,24.66,24.934,5144451,0
1998-04-22,24.83,24.856,24.408,24.555,5241533,0
1998-04-23,24.126,24.279,23.373,23.478,7966549,0
1998-04-24,23.478,23.707,23.204,23.373,5834906,0
1998-04-27,23.122,23.777,22.953,23.625,6036485,0
1998-04-28,23.625,23.682,23.122,23.373,3636566,0
1998-04-29,23.625,24.005,23.349,23.85,4134339,0
1998-04-30,24.33,24.934,24.256,24.888,10844476,0
1998-05-01,25.139,25.286,24.83,25.162,10720468,0
1998-05-04,24.934,25.162,24.856,25.162,4588626,0
1998-05-05,25.162,25.162,24.759,24.808,5823544,0
1998-05-06,24.934,25.211,24.71,24.71,4682994,0
1998-05-07,24.808,24.808,24.529,24.686,4323563,0
1998-05-08,24.686,25.032,24.66,25.011,5249935,0
1998-05-11,25.032,25.235,24.71,24.71,5000928,0
1998-05-12,24.66,25.307,24.66,25.307,4017982,0
1998-05-13,25.307,25.616,25.186,25.559,4631366,0
1998-05-14,25.437,25.786,25.39,25.762,4639515,0
1998-05-15,25.737,25.762,25.592,25.616,4911501,0
1998-05-18,25.616,25.641,25.307,25.307,3173873,0
1998-05-19,25.39,25.487,25.139,25.26,2997493,0
1998-05-20,25.537,26.547,25.537,26.491,8874393,0
1998-05-21,26.192,26.693,26.013,26.515,6561183,0
1998-05-22,26.597,26.823,26.288,26.393,4081467,0
1998-05-26,26.346,26.797,26.346,26.441,4947071,0
1998-05-27,26.192,26.57,26.167,26.441,9132047,0
1998-05-28,26.371,26.969,26.215,26.893,3285782,0
1998-05-29,26.797,26.893,26.346,26.393,3708452,0
1998-06-01,26.393,27.05,26.371,27.025,3214884,0
1998-06-02,26.945,27.147,26.741,26.945,4287989,0
1998-06-03,26.945,26.945,26.393,26.491,3303314,0
1998-06-04,26.491,26.919,26.441,26.893,2803570,0
1998-06-05,26.969,27.097,26.668,27.025,2976741,0
1998-06-08,27.025,27.323,26.919,27.073,2522696,0
1998-06-09,26.945,26.969,26.547,26.547,2963154,0
1998-06-10,26.491,26.823,26.441,26.547,4436948,0
1998-06-11,26.467,26.547,25.737,25.844,4454242,0
1998-06-12,25.844,26.094,25.487,25.988,3645954,0
1998-06-15,25.844,26.24,25.616,25.616,5034030,0
1998-06-16,25.844,25.844,25.592,25.786,3051345,0
1998-06-17,25.94,26.393,25.891,26.32,4848258,0
1998-06-18,26.797,27.35,26.764,27.301,9559664,0
1998-06-19,27.42,27.495,27.097,27.374,5411001,0
1998-06-22,27.172,27.396,27.073,27.323,4120255,0
1998-06-23,27.301,27.301,26.872,27.121,4551821,0
1998-06-24,27.097,27.195,26.848,27.147,3838389,0
1998-06-25,27.243,27.42,27.073,27.323,4626671,0
1998-06-26,27.396,28.126,27.396,27.723,5439410,0
1998-06-29,27.752,27.923,27.673,27.828,3802076,0
1998-06-30,27.828,27.9,27.648,27.752,3697331,0
1998-07-01,27.923,28.654,27.923,28.654,5454476,0
1998-07-02,28.577,28.856,28.449,28.556,3818876,0
1998-07-06,28.577,29.657,28.481,29.558,4896676,0
1998-07-07,29.76,30.134,29.736,29.809,8638971,0
1998-07-08,29.657,29.689,29.082,29.357,5444842,0
1998-07-09,29.258,29.331,28.805,28.96,5869242,0
1998-07-10,29.128,29.382,28.805,29.382,3900643,0
1998-07-13,29.859,29.963,29.558,29.608,5240298,0
1998-07-14,29.714,29.835,29.103,29.285,4015515,0
1998-07-15,29.103,29.128,28.149,28.603,4811205,0
1998-07-16,28.603,28.904,28.306,28.904,4557009,0
1998-07-17,28.927,29.63,28.83,29.461,4133098,0
1998-07-20,28.556,28.628,27.804,28.376,17049931,0
1998-07-21,28.481,28.481,27.85,27.85,6929507,0
1998-07-22,27.495,27.698,26.848,27.05,7635773,0
1998-07-23,26.945,27.923,26.893,27.495,8863524,0
1998-07-24,28.005,28.102,26.969,27.172,6346263,0
1998-07-27,26.945,27.275,26.668,27.243,3078028,0
1998-07-28,26.945,27.121,26.622,26.993,4670642,0
1998-07-29,26.993,27.219,26.741,26.741,3803806,0
1998-07-30,26.797,27.05,26.797,27.05,3855189,0
1998-07-31,26.993,27.172,26.823,26.872,3221797,0
1998-08-03,26.491,26.719,25.988,25.988,4001677,0
1998-08-04,26.346,26.346,25.139,25.139,7642443,0
1998-08-05,25.235,25.286,24.529,24.782,6420123,0
1998-08-06,24.782,24.96,24.66,24.856,5371473,0
1998-08-07,24.888,25.235,24.529,24.581,5294893,0
1998-08-10,24.83,25.737,24.83,25.511,8682944,0
1998-08-11,25.032,26.07,24.759,25.94,8517432,0
1998-08-12,26.263,26.668,26.07,26.467,5204727,0
1998-08-13,26.215,26.764,25.811,26.288,5435454,0
1998-08-14,26.393,26.441,26.038,26.094,4235124,0
1998-08-17,25.786,26.263,25.641,26.117,3371993,0
1998-08-18,26.142,26.597,26.117,26.441,3791948,0
1998-08-19,26.491,26.823,26.417,26.643,2857425,0
1998-08-20,26.57,26.764,26.417,26.467,3845063,0
1998-08-21,26.371,26.547,25.641,26.547,4756855,0
1998-08-24,26.547,26.719,26.167,26.32,3748223,0
1998-08-25,26.515,26.797,26.467,26.622,3317400,0
1998-08-26,26.142,26.371,25.713,25.844,5335406,0
1998-08-27,25.39,25.592,24.808,25.116,8570050,0
1998-08-28,25.011,25.559,24.808,25.211,5459168,0
1998-08-31,25.235,25.39,22.523,22.668,7860075,0
1998-09-01,22.523,24.529,22.323,24.126,8958385,0
1998-09-02,24.028,24.279,23.478,23.648,5634563,0
1998-09-03,23.074,23.728,22.953,23.301,6280804,0
1998-09-04,23.397,23.503,23.074,23.373,3755636,0
1998-09-08,24.529,25.94,24.485,25.916,7749407,0
1998-09-09,25.641,25.811,24.733,24.96,5248944,0
1998-09-10,24.126,24.435,23.301,24.028,7066856,0
1998-09-11,23.829,24.279,23.576,23.804,5843060,0
1998-09-14,24.33,24.504,23.503,23.6,4892476,0
1998-09-15,23.576,23.625,23.172,23.397,4528108,0
1998-09-16,23.682,23.829,23.098,23.707,5202010,0
1998-09-17,23.049,23.228,22.548,22.645,4747470,0
1998-09-18,22.727,23.147,22.621,22.824,6091080,0
1998-09-21,22.475,22.92,21.518,22.668,7159000,0
1998-09-22,23.122,23.172,22.444,22.727,3797136,0
1998-09-23,22.92,23.228,22.121,22.727,7472236,0
1998-09-24,22.727,23.526,22.523,22.848,5021429,0
1998-09-25,22.523,23.478,22.523,23.024,4703745,0
1998-09-28,24.231,24.408,23.804,24.078,8282503,0
1998-09-29,24.183,24.605,24.028,24.279,5829223,0
1998-09-30,24.183,24.304,23.873,24.005,4774149,0
1998-10-01,23.625,24.102,23.6,24.078,5675321,0
1998-10-02,23.349,23.576,22.824,23.325,6539196,0
1998-10-05,23.526,23.625,22.597,23.024,7405292,0
1998-10-06,23.43,23.526,23.049,23.43,3778119,0
1998-10-07,23.503,24.686,23.204,24.555,9415644,0
1998-10-08,24.385,25.162,24.126,24.96,10790624,0
1998-10-09,24.985,25.116,24.555,24.635,4980668,0
1998-10-12,24.934,25.537,24.934,25.307,6193845,0
1998-10-13,25.307,25.891,24.96,25.844,4276628,0
1998-10-14,25.844,26.038,25.437,25.616,5843060,0
1998-10-15,25.592,27.097,25.414,26.969,5889747,0
1998-10-16,27.073,27.622,27.05,27.42,6536727,0
1998-10-19,27.301,27.622,26.797,26.993,5091585,0
1998-10-20,26.741,27.025,26.142,26.192,8594753,0
1998-10-21,26.094,26.515,25.94,26.263,3747235,0
1998-10-22,25.988,26.117,25.786,25.916,4358392,0
1998-10-23,25.891,26.038,25.487,25.94,4089867,0
1998-10-26,25.94,26.371,25.592,25.786,3859637,0
1998-10-27,25.988,26.597,25.988,26.288,4617035,0
1998-10-28,26.393,27.195,26.192,27.05,4644205,0
1998-10-29,27.243,27.396,26.993,27.195,3217105,0
1998-10-30,27.504,27.504,26.668,26.969,3400899,0
1998-11-02,27.301,27.374,26.969,27.195,3385827,0
1998-11-03,26.945,27.05,26.346,26.441,3871244,0
1998-11-04,26.848,27.6,26.668,27.42,5002655,0
1998-11-05,27.147,27.35,26.597,27.275,4555524,0
1998-11-06,27.504,28.005,27.35,27.752,4141996,0
1998-11-09,27.85,27.85,26.872,26.969,2928818,0
1998-11-10,27.35,28.856,27.243,28.628,7424066,0
1998-11-11,28.856,28.96,27.828,27.947,4356169,0
1998-11-12,28.052,29.007,28.052,28.426,5644446,0
1998-11-13,28.401,28.707,28.254,28.707,2715873,0
1998-11-16,28.577,29.059,28.507,29.034,3290969,0
1998-11-17,28.707,28.734,27.85,27.9,5652595,0
1998-11-18,27.85,28.254,27.828,27.9,4650633,0
1998-11-19,28.102,28.707,28.102,28.577,5502895,0
1998-11-20,29.155,29.155,28.306,28.603,5318361,0
1998-11-23,28.533,29.128,28.449,29.128,3966599,0
1998-11-24,29.155,29.608,28.782,28.96,2876198,0
1998-11-25,29.007,29.436,28.603,29.034,3528113,0
1998-11-27,28.805,29.059,28.507,29.034,1495535,0
1998-11-30,28.76,28.96,28.174,28.174,2820126,0
1998-12-01,28.149,28.707,28.005,28.426,2537761,0
1998-12-02,27.947,28.329,27.923,28.329,3084946,0
1998-12-03,28.005,28.306,27.648,27.828,6815625,0
1998-12-04,28.052,28.306,27.973,28.149,1983177,0
1998-12-07,28.029,28.233,28.005,28.149,1580265,0
1998-12-08,28.052,29.034,27.85,28.782,4036755,0
1998-12-09,28.707,28.734,27.947,28.28,3587653,0
1998-12-10,27.9,28.199,27.147,27.243,4662738,0
1998-12-11,27.275,27.551,26.993,27.446,4237348,0
1998-12-14,27.195,27.446,26.643,26.848,2114103,0
1998-12-15,26.993,27.219,26.57,27.219,4191893,0
1998-12-16,27.446,28.507,27.275,28.199,4836894,0
1998-12-17,28.199,29.209,28.199,28.927,8051526,0
1998-12-18,29.657,30.264,29.357,30.24,8800528,0
1998-12-21,30.362,31.971,30.191,31.17,7778309,0
1998-12-22,31.065,31.17,30.765,30.92,5138030,0
1998-12-23,31.015,31.12,30.394,30.92,3325053,0
1998-12-24,30.716,30.92,30.669,30.691,764814,0
1998-12-28,30.87,31.12,30.215,30.286,1831005,0
1998-12-29,30.516,31.065,30.441,30.967,3733648,0
1998-12-30,30.967,31.672,30.765,31.492,2402392,0
1998-12-31,31.469,31.469,30.264,30.894,2850754,0
1999-01-04,31.12,31.622,30.741,30.943,5469299,0
1999-01-05,31.041,31.318,30.669,30.812,5821074,0
1999-01-06,31.17,31.544,31.041,31.292,9435897,0
1999-01-07,30.92,31.622,30.87,31.318,5109865,0
1999-01-08,31.219,32.473,31.17,32.376,5433232,0
1999-01-11,31.818,32.174,31.267,31.318,5347262,0
1999-01-12,31.422,31.469,30.286,30.286,4277123,0
1999-01-13,29.915,31.17,28.904,30.967,5905062,0
1999-01-14,30.562,30.812,30.191,30.586,3892245,0
1999-01-15,30.92,31.518,30.644,31.17,4922121,0
1999-01-19,31.17,31.994,30.691,31.851,4121983,0
1999-01-20,31.769,31.924,31.17,31.267,3648172,0
1999-01-21,31.318,31.447,30.466,30.838,2838650,0
1999-01-22,30.611,31.422,30.417,30.562,4186457,0
1999-01-25,30.362,30.741,30.304,30.516,5334665,0
1999-01-26,30.741,32.425,30.669,31.744,10554214,0
1999-01-27,31.851,32.148,31.568,31.568,6385048,0
1999-01-28,31.568,31.971,31.37,31.422,5323300,0
1999-01-29,31.469,32.101,31.196,31.697,3155344,0
1999-02-01,31.672,32.045,31.469,31.924,3627427,0
1999-02-02,31.769,31.818,31.396,31.793,4050343,0
1999-02-03,31.769,32.774,31.769,32.724,7777325,0
1999-02-04,32.975,32.975,32.271,32.473,7163446,0
1999-02-05,32.58,32.747,32.123,32.295,3338150,0
1999-02-08,32.295,32.774,32.123,32.52,4342583,0
1999-02-09,32.174,32.724,32.174,32.271,4330973,0
1999-02-10,32.271,32.329,31.898,32.123,4286755,0
1999-02-11,32.019,32.975,31.851,32.975,3411271,0
1999-02-12,32.829,32.975,32.425,32.701,3243782,0
1999-02-16,32.678,33.032,32.651,32.904,3890018,0
1999-02-17,32.625,32.774,32.247,32.376,3263794,0
1999-02-18,32.678,33.357,32.625,33.357,5921119,0
1999-02-19,33.379,34.433,33.357,34.407,7927022,0
1999-02-22,34.239,34.537,33.858,34.433,7508547,0
1999-02-23,34.537,34.813,34.263,34.459,5741280,0
1999-02-24,34.589,34.884,34.181,34.181,5814893,0
1999-02-25,33.931,33.957,33.509,33.808,5388027,0
1999-02-26,33.907,34.336,33.607,34.181,5882089,0
1999-03-01,34.287,34.992,34.034,34.813,5225723,0
1999-03-02,34.813,36.197,34.612,36.15,7886511,0
1999-03-03,35.745,36.15,35.386,35.745,7196551,0
1999-03-04,35.946,36.294,35.593,36.247,4768714,0
1999-03-05,36.593,38.109,36.497,37.929,10434155,0
1999-03-08,37.299,37.452,36.247,36.398,6863674,0
1999-03-09,35.946,36.15,34.79,34.992,6585390,0
1999-03-10,34.79,35.29,34.382,35.194,5491408,0
1999-03-11,35.444,36.294,35.34,35.946,6539072,0
1999-03-12,35.996,36.294,34.992,34.992,3952273,0
1999-03-15,34.742,36.15,34.742,35.54,3648172,0
1999-03-16,35.386,35.89,35.34,35.34,4142362,0
1999-03-17,35.637,35.89,34.992,35.039,4005509,0
1999-03-18,35.091,35.794,34.992,35.194,3575670,0
1999-03-19,36.093,36.15,35.091,35.091,4744754,0
1999-03-22,35.039,35.54,34.239,34.287,3401761,0
1999-03-23,33.786,34.287,33.535,34.085,3866921,0
1999-03-24,33.988,34.936,33.834,34.589,3770458,0
1999-03-25,35.091,36.15,34.684,35.54,4700532,0
1999-03-26,36.15,36.398,35.444,35.696,4265138,0
1999-03-29,36.093,36.749,35.946,36.593,3683996,0
1999-03-30,36.797,36.797,35.745,36.197,2601003,0
1999-03-31,36.497,36.547,35.946,36.45,4471040,0
1999-04-01,36.398,36.999,36.044,36.701,3484514,0
1999-04-05,36.999,37.704,36.999,37.299,3315177,0
1999-04-06,37.299,37.548,36.749,37.047,3403609,0
1999-04-07,37.047,37.704,36.951,37.609,3227108,0
1999-04-08,37.452,37.857,36.845,37.704,4146685,0
1999-04-09,37.355,37.504,36.45,36.845,4657795,0
1999-04-12,36.497,37.355,36.197,36.901,3472040,0
1999-04-13,36.901,37.704,36.749,37.403,3606921,0
1999-04-14,37.403,37.609,36.247,36.344,4551821,0
1999-04-15,35.946,36.294,35.54,35.593,4463010,0
1999-04-16,35.794,36.093,35.194,35.745,3942760,0
1999-04-19,35.89,36.044,34.181,34.589,5211644,0
1999-04-20,34.589,35.794,33.931,35.493,5097636,0
1999-04-21,35.444,36.497,35.091,36.497,3743779,0
1999-04-22,36.652,36.951,35.29,35.946,6160374,0
1999-04-23,35.794,36.044,35.29,35.493,3896689,0
1999-04-26,35.386,35.89,34.684,34.936,3880384,0
1999-04-27,34.936,35.136,34.635,34.79,4725359,0
1999-04-28,34.992,35.194,34.132,34.181,3225750,0
1999-04-29,34.336,34.684,33.43,33.68,3283803,0
1999-04-30,33.535,34.239,33.379,34.085,3722036,0
1999-05-03,34.034,34.382,33.68,33.988,2534924,0
1999-05-04,33.178,33.379,32.625,32.829,4602341,0
1999-05-05,32.829,32.975,32.58,32.678,3221057,0
1999-05-06,32.625,32.927,32.425,32.829,3112115,0
1999-05-07,32.625,32.879,31.924,32.174,4193624,0
1999-05-10,32.329,32.376,31.518,31.769,3434862,0
1999-05-11,32.174,33.729,31.971,33.631,5181383,0
1999-05-12,33.68,33.834,32.774,33.582,5750423,0
1999-05-13,33.43,33.43,32.774,32.879,2578401,0
1999-05-14,32.376,32.774,32.376,32.473,4042317,0
1999-05-17,32.123,32.174,31.672,31.924,3893602,0
1999-05-18,31.874,32.774,31.721,32.724,4213508,0
1999-05-19,32.774,32.879,31.826,32.52,3875325,0
1999-05-20,32.174,32.774,32.174,32.222,5562304,0
1999-05-21,32.174,32.52,31.924,32.079,3253293,0
1999-05-24,31.971,32.222,31.12,31.17,3196970,0
1999-05-25,30.765,31.568,30.669,30.765,4760066,0
1999-05-26,31.568,31.622,30.765,30.967,4516493,0
1999-05-27,30.967,31.422,30.362,30.516,3967342,0
1999-05-28,30.87,31.17,30.562,30.967,3185856,0
1999-06-01,31.267,31.318,30.562,31.065,3217105,0
1999-06-02,31.065,31.37,30.362,30.765,3340991,0
1999-06-03,30.669,31.924,30.669,31.769,4360986,0
1999-06-04,31.826,32.975,31.568,32.975,4762660,0
1999-06-07,32.879,33.477,32.123,32.174,3363841,0
1999-06-08,32.123,32.829,32.019,32.774,3604204,0
1999-06-09,33.379,33.43,32.625,32.975,3959312,0
1999-06-10,32.975,33.729,32.222,33.68,4235743,0
1999-06-11,32.879,33.786,32.774,33.477,3958200,0
1999-06-14,33.535,33.834,33.129,33.178,2998108,0
1999-06-15,33.283,33.882,33.283,33.477,2732796,0
1999-06-16,33.535,34.382,33.535,33.882,3277255,0
1999-06-17,33.729,34.489,33.729,34.336,2498484,0
1999-06-18,34.433,34.489,33.68,33.786,3912375,0
1999-06-21,33.786,33.834,33.333,33.379,2932026,0
1999-06-22,33.477,33.834,32.975,33.178,2355698,0
1999-06-23,32.724,32.879,32.376,32.774,2224034,0
1999-06-24,32.625,32.678,31.971,32.174,2914117,0
1999-06-25,32.174,32.473,31.826,31.874,1882756,0
1999-06-28,32.079,32.425,31.971,32.376,3034421,0
1999-06-29,32.58,33.43,32.52,33.333,4179294,0
1999-06-30,33.082,33.226,32.58,33.082,4404587,0
1999-07-01,33.082,33.535,32.625,33.535,3297636,0
1999-07-02,33.283,33.631,32.774,33.032,2082110,0
1999-07-06,32.425,32.927,32.425,32.724,2655104,0
1999-07-07,32.927,33.032,32.174,33.032,4657671,0
1999-07-08,32.473,32.879,32.079,32.678,3665838,0
1999-07-09,33.178,35.996,33.129,35.841,10691317,0
1999-07-12,35.29,35.54,34.992,35.34,3791702,0
1999-07-13,34.79,36.398,34.684,35.996,4497350,0
1999-07-14,35.794,35.946,35.039,35.493,2095327,0
1999-07-15,35.696,35.996,35.091,35.136,2536776,0
1999-07-16,35.194,35.493,34.992,35.493,2122751,0
1999-07-19,35.386,35.386,34.837,34.936,2649423,0
1999-07-20,34.635,34.936,34.085,34.433,3175357,0
1999-07-21,34.287,34.684,34.034,34.589,2513557,0
1999-07-22,34.537,34.837,33.834,33.988,2464519,0
1999-07-23,33.834,34.239,33.43,33.786,2437963,0
1999-07-26,33.379,34.287,33.333,34.287,2983163,0
1999-07-27,34.287,34.537,33.882,33.931,3130146,0
1999-07-28,34.589,34.936,33.582,33.786,4463010,0
1999-07-29,33.379,33.729,33.226,33.535,3453268,0
1999-07-30,33.379,33.786,33.226,33.535,3096181,0
1999-08-02,33.379,34.433,33.333,34.382,2930668,0
1999-08-03,34.181,34.433,33.631,34.085,2824447,0
1999-08-04,34.034,34.085,33.582,33.786,2129669,0
1999-08-05,33.786,34.085,33.379,33.535,2697718,0
1999-08-06,33.333,33.477,32.271,32.425,3348031,0
1999-08-09,32.625,33.178,32.222,32.879,2486379,0
1999-08-10,32.724,32.829,31.924,31.971,4603203,0
1999-08-11,31.924,32.271,31.469,31.672,4187197,0
1999-08-12,31.672,31.721,31.318,31.469,2726249,0
1999-08-13,31.672,32.724,31.568,32.174,3665469,0
1999-08-16,32.174,33.379,32.174,32.879,2948207,0
1999-08-17,32.927,33.582,32.52,33.477,3502797,0
1999-08-18,33.129,34.132,32.829,33.834,3038619,0
1999-08-19,32.829,33.535,32.829,33.129,3623841,0
1999-08-20,32.927,33.283,32.774,33.283,2513803,0
1999-08-23,33.082,33.535,33.032,33.226,2222921,0
1999-08-24,32.879,33.988,32.879,33.032,3761811,0
1999-08-25,33.226,34.537,33.032,34.382,4698434,0
1999-08-26,33.834,34.433,33.68,33.786,2479713,0
1999-08-27,33.988,34.635,33.931,34.085,2354220,0
1999-08-30,34.085,34.537,33.834,33.834,2624723,0
1999-08-31,33.882,34.085,32.927,33.283,3401021,0
1999-09-01,32.975,33.082,32.222,32.376,3533798,0
1999-09-02,32.079,32.724,31.971,32.58,3756994,0
1999-09-03,33.283,33.834,33.032,33.631,3057891,0
1999-09-07,33.68,34.085,33.582,33.988,1925989,0
1999-09-08,33.582,34.239,33.333,34.085,2170919,0
1999-09-09,33.988,34.433,33.786,34.181,2140537,0
1999-09-10,34.239,35.136,33.931,34.884,2767379,0
1999-09-13,34.884,35.696,34.742,35.696,3198206,0
1999-09-14,35.54,35.54,35.136,35.444,2309873,0
1999-09-15,35.444,35.637,34.943,34.943,2669555,0
1999-09-16,34.943,35.194,34.034,34.433,2535046,0
1999-09-17,34.992,34.992,34.382,34.433,3216117,0
1999-09-20,34.239,34.433,33.931,34.287,2126211,0
1999-09-21,34.132,34.684,34.085,34.382,3368041,0
1999-09-22,34.287,35.34,34.239,34.992,3474388,0
1999-09-23,35.243,35.444,34.684,34.742,3097417,0
1999-09-24,34.589,35.091,34.336,34.589,3013179,0
1999-09-27,34.79,35.136,34.433,34.589,2658070,0
1999-09-28,34.382,34.992,34.287,34.635,2535046,0
1999-09-29,34.992,35.039,34.181,34.181,3430908,0
1999-09-30,34.589,34.79,34.336,34.79,2814809,0
1999-10-01,34.635,35.091,34.382,34.992,3220066,0
1999-10-04,35.136,36.398,35.136,35.794,4704114,0
1999-10-05,35.637,35.745,34.589,34.943,4508838,0
1999-10-06,34.992,35.136,34.287,34.684,3740687,0
1999-10-07,34.336,35.136,34.336,34.537,2553327,0
1999-10-08,33.988,35.34,33.931,34.79,3164362,0
1999-10-11,34.884,35.54,34.742,34.943,2714269,0
1999-10-12,34.837,34.943,34.489,34.537,2684750,0
1999-10-13,34.433,34.742,33.988,34.132,2456489,0
1999-10-14,33.786,34.132,33.379,33.477,4023046,0
1999-10-15,33.477,34.034,32.927,33.43,4109135,0
1999-10-18,33.333,33.931,33.032,33.786,3222537,0
1999-10-19,34.132,35.091,33.786,34.837,4657059,0
1999-10-20,35.194,35.745,34.635,35.493,3113967,0
1999-10-21,35.593,35.794,33.729,34.034,7860327,0
1999-10-22,34.181,34.287,32.123,32.425,10145743,0
1999-10-25,32.271,32.271,30.812,31.469,10088680,0
1999-10-26,31.769,32.222,31.721,31.769,7396151,0
1999-10-27,31.622,31.769,31.17,31.769,6331936,0
1999-10-28,32.123,32.829,32.019,32.829,6442730,0
1999-10-29,33.226,33.68,33.032,33.178,4932866,0
1999-11-01,33.582,33.786,33.178,33.535,4857768,0
1999-11-02,33.834,33.882,33.032,33.178,2779113,0
1999-11-03,33.178,34.943,33.032,33.729,9387725,0
1999-11-04,35.136,36.398,34.943,36.344,12147569,0
1999-11-05,36.749,37.504,36.701,37.403,8874515,0
1999-11-08,36.901,37.857,36.797,37.8,9309294,0
1999-11-09,37.8,37.905,36.845,37.299,7115151,0
1999-11-10,36.749,37.201,36.593,37.047,4399401,0
1999-11-11,37.201,38.051,36.999,37.8,3688071,0
1999-11-12,38.36,39.867,38.158,38.909,7893924,0
1999-11-15,38.256,38.707,37.355,37.704,2960560,0
1999-11-17,37.047,37.25,36.845,37.105,3045541,0
1999-11-18,36.999,38.611,36.845,37.8,9253219,0
1999-11-19,36.999,38.158,36.701,38.109,7080072,0
1999-11-22,37.653,37.905,37.504,37.73,4727583,0
1999-11-23,37.857,37.857,37.355,37.504,3239458,0
1999-11-24,37.047,37.299,36.497,36.497,3159174,0
1999-11-26,36.547,36.547,35.841,35.841,1736268,0
1999-11-29,35.996,36.749,35.841,36.593,3249833,0
1999-11-30,36.593,37.299,36.197,36.797,3713146,0
1999-12-01,36.294,37.609,36.197,37.014,4161756,0
1999-12-02,37.047,37.047,36.093,36.344,4638899,0
1999-12-03,36.701,37.047,36.398,36.901,4384582,0
1999-12-06,36.45,37.201,36.398,37.047,1956251,0
1999-12-07,36.749,36.797,35.794,35.946,3620013,0
1999-12-08,36.044,36.45,35.696,35.841,2396833,0
1999-12-09,35.996,36.398,35.696,35.907,3653983,0
1999-12-10,34.79,35.136,34.336,34.79,11616577,0
1999-12-13,34.684,34.79,33.786,33.786,6295623,0
1999-12-14,33.786,33.834,33.178,33.178,6205329,0
1999-12-15,33.535,34.085,33.43,33.631,3266387,0
1999-12-16,33.729,33.786,33.226,33.631,3411148,0
1999-12-17,34.132,34.132,33.129,33.178,6549939,0
1999-12-20,33.68,34.537,33.477,34.019,4079493,0
1999-12-21,33.477,33.931,32.927,33.477,4978937,0
1999-12-22,33.379,33.535,32.975,33.032,4740058,0
1999-12-23,33.082,33.082,31.826,32.58,6912339,0
1999-12-27,32.927,33.786,32.829,32.829,3401266,0
1999-12-28,33.379,33.43,32.376,32.678,3622606,0
1999-12-29,32.473,32.625,32.174,32.329,3343337,0
1999-12-30,32.019,32.376,31.874,32.019,2972171,0
1999-12-31,32.123,32.58,31.219,32.425,1784070,0
2000-01-03,32.132,32.231,31.325,31.881,5583674,0
2000-01-04,31.622,31.826,30.862,31.219,5208059,0
2000-01-05,31.219,32.48,31.219,31.73,6461874,0
2000-01-06,31.477,31.672,31.12,31.267,5940391,0
2000-01-07,31.37,32.183,31.267,32.079,6329833,0
2000-01-10,32.183,32.992,31.979,32.231,5081335,0
2000-01-11,32.287,33.396,32.287,32.992,6719532,0
2000-01-12,32.944,34.658,32.692,34.407,9992461,0
2000-01-13,34.36,35.065,33.697,34.052,7040672,0
2000-01-14,34.459,34.459,33.697,34.255,4156815,0
2000-01-18,34.101,34.207,33.144,33.396,4200910,0
2000-01-19,32.992,34.311,32.992,34.101,4131247,0
2000-01-20,34.255,34.255,32.992,34.255,4088016,0
2000-01-21,33.5,33.697,32.538,33.039,4598013,0
2000-01-24,33.195,33.349,31.777,31.777,4438557,0
2000-01-25,31.979,32.384,31.526,32.028,4081592,0
2000-01-26,31.881,31.881,27.883,28.741,20631161,0
2000-01-27,28.942,30.516,28.838,30.264,14923475,0
2000-01-28,29.859,30.11,29.242,29.551,5489308,0
2000-01-31,29.954,30.562,29.859,30.051,5976086,0
2000-02-01,30.11,30.207,29.348,29.452,5779942,0
2000-02-02,29.452,29.551,28.435,28.54,7125776,0
2000-02-03,28.586,29.096,27.681,28.134,11395235,0
2000-02-04,28.838,28.838,27.834,28.239,9575224,0
2000-02-07,28.337,28.646,27.323,28.086,12342852,0
2000-02-08,28.942,30.264,28.54,29.195,15000799,0
2000-02-09,29.502,29.502,28.435,28.838,7306478,0
2000-02-10,28.54,29.146,28.239,28.54,6612316,0
2000-02-11,28.182,28.489,27.981,28.086,4842453,0
2000-02-14,28.385,28.385,26.814,27.219,5467324,0
2000-02-15,27.121,27.429,26.919,27.121,5767217,0
2000-02-16,27.121,27.681,26.764,26.872,4699667,0
2000-02-17,27.025,27.374,26.872,27.121,5276612,0
2000-02-18,27.025,27.073,26.003,26.159,6787093,0
2000-02-22,25.956,26.719,25.907,26.003,5532908,0
2000-02-23,26.109,26.872,26.062,26.263,6086138,0
2000-02-24,25.859,26.062,24.943,25.251,7601560,0
2000-02-25,25.35,25.601,24.741,24.943,5621472,0
2000-02-28,25.146,25.503,24.644,25.048,4793171,0
2000-02-29,25.551,26.109,25.406,25.551,6032406,0
2000-03-01,25.658,25.704,25.048,25.146,6138510,0
2000-03-02,25.048,25.299,24.741,24.847,6033272,0
2000-03-03,24.943,26.003,24.598,26.003,6415309,0
2000-03-06,26.159,26.159,25.048,25.406,5156927,0
2000-03-07,25.35,25.406,23.979,24.037,7637377,0
2000-03-08,24.444,25.146,24.134,24.741,4960289,0
2000-03-09,24.644,25.753,24.134,25.753,5903086,0
2000-03-10,25.299,26.062,24.943,25.551,5952496,0
2000-03-13,25.753,26.109,25.194,26.109,6990647,0
2000-03-14,26.109,26.159,24.19,24.538,6466937,0
2000-03-15,24.693,26.467,24.493,26.159,8701224,0
2000-03-16,26.872,27.622,26.362,27.374,10180085,0
2000-03-17,28.134,28.288,27.121,27.172,6747691,0
2000-03-20,27.525,28.029,27.429,27.778,3379404,0
2000-03-21,27.932,28.54,27.727,28.337,5236966,0
2000-03-22,28.337,28.741,28.134,28.337,4636798,0
2000-03-23,27.323,28.895,27.275,28.288,4983756,0
2000-03-24,28.239,28.895,27.883,27.981,3937822,0
2000-03-27,27.481,28.288,27.429,27.932,2704883,0
2000-03-28,27.323,28.435,27.323,28.239,3660403,0
2000-03-29,28.029,29.801,27.981,29.599,6537468,0
2000-03-30,29.599,30.765,29.599,30.264,6100588,0
2000-03-31,30.457,30.516,29.599,30.051,4617405,0
2000-04-03,30.41,31.072,30.207,30.967,5508081,0
2000-04-04,31.12,31.622,30.311,30.967,6355528,0
2000-04-05,30.562,31.072,29.954,31.015,5118020,0
2000-04-06,30.362,30.611,29.648,29.752,5093935,0
2000-04-07,29.242,30.004,29.051,29.752,3897431,0
2000-04-10,29.648,29.705,28.838,29.242,3995254,0
2000-04-11,29.051,30.362,28.838,30.311,4142859,0
2000-04-12,29.954,30.716,29.195,29.195,5617765,0
2000-04-13,28.942,28.942,27.429,27.429,9140568,0
2000-04-14,27.025,27.981,26.562,27.025,7095637,0
2000-04-17,26.969,27.429,26.622,27.073,5840958,0
2000-04-18,27.121,27.172,25.704,26.159,6719282,0
2000-04-19,26.515,26.719,26.159,26.622,4289718,0
2000-04-20,27.323,28.942,27.121,28.789,8658114,0
2000-04-24,28.337,31.37,28.239,31.37,11859533,0
2000-04-25,31.325,31.73,30.716,31.17,4909893,0
2000-04-26,30.862,31.672,30.862,31.267,4297501,0
2000-04-27,30.669,31.477,30.611,31.219,3587653,0
2000-04-28,31.015,31.17,30.207,30.611,3627054,0
2000-05-01,30.562,31.622,30.562,31.267,3815539,0
2000-05-02,30.862,31.881,30.812,31.526,3865813,0
2000-05-03,30.765,31.12,29.801,30.004,6476941,0
2000-05-04,29.452,29.502,28.586,28.741,8047573,0
2000-05-05,28.54,29.096,28.134,28.692,6136410,0
2000-05-08,28.741,29.051,28.288,28.789,3848270,0
2000-05-09,29.146,29.908,29.096,29.752,3910155,0
2000-05-10,29.908,31.219,29.859,31.072,7405415,0
2000-05-11,30.967,31.219,30.669,30.716,3934241,0
2000-05-12,30.765,30.765,29.954,30.207,2977360,0
2000-05-15,30.11,31.015,30.051,30.716,3507985,0
2000-05-16,31.219,31.575,30.92,31.526,3400899,0
2000-05-17,31.12,31.622,30.812,31.422,2492433,0
2000-05-18,31.219,31.422,31.015,31.072,2388434,0
2000-05-19,30.41,31.17,30.264,30.41,3687328,0
2000-05-22,30.457,31.477,30.41,31.267,3884583,0
2000-05-23,30.862,31.575,30.362,31.477,3405466,0
2000-05-24,31.477,32.132,30.669,31.17,6309705,0
2000-05-25,30.562,31.015,29.859,30.004,4265138,0
2000-05-26,29.954,30.516,29.908,30.362,3866921,0
2000-05-30,29.752,29.801,28.895,29.399,5200279,0
2000-05-31,28.942,29.399,28.385,28.789,4793294,0
2000-06-01,28.586,28.789,28.337,28.646,3679674,0
2000-06-02,29.051,29.195,28.288,29.051,4572321,0
2000-06-05,28.942,28.942,28.337,28.54,2418325,0
2000-06-06,28.239,28.646,28.029,28.239,4418919,0
2000-06-07,28.239,28.385,27.576,28.029,3110139,0
2000-06-08,27.727,28.741,27.727,28.489,4091228,0
2000-06-09,28.54,28.942,25.453,27.219,18899831,0
2000-06-12,26.764,26.814,25.753,26.263,10061260,0
2000-06-13,25.956,26.719,25.811,26.062,7468902,0
2000-06-14,25.753,26.562,25.453,25.551,7339086,0
2000-06-15,25.551,26.003,25.453,25.859,7756941,0
2000-06-16,26.159,26.215,25.194,25.194,8470740,0
2000-06-19,25.658,25.811,25.001,25.35,5571198,0
2000-06-20,25.503,25.551,24.943,25.35,4854433,0
2000-06-21,25.146,25.551,25.001,25.194,5430759,0
2000-06-22,25.146,25.406,25.048,25.299,4852827,0
2000-06-23,25.503,26.719,25.35,26.263,9854988,0
2000-06-26,26.515,27.073,26.467,26.919,6036485,0
2000-06-27,26.764,26.969,26.263,26.312,4226847,0
2000-06-28,26.159,26.409,25.753,25.907,3927569,0
2000-06-29,25.704,25.704,25.001,25.146,6849099,0
2000-06-30,25.35,26.562,25.299,26.515,7593284,0
2000-07-03,26.719,26.872,25.956,26.159,2076553,0
2000-07-05,26.159,26.215,25.453,25.601,6258564,0
2000-07-06,25.811,26.215,25.811,25.907,4953370,0
2000-07-07,25.956,26.969,25.753,26.159,4652365,0
2000-07-10,26.872,26.919,25.907,25.956,3722656,0
2000-07-11,26.467,26.622,25.956,26.215,3822209,0
2000-07-12,26.263,26.263,25.753,25.753,3573324,0
2000-07-13,26.109,26.109,24.943,25.35,8314742,0
2000-07-14,25.194,25.406,25.048,25.251,3883228,0
2000-07-17,25.35,25.406,25.048,25.194,3297140,0
2000-07-18,25.194,25.453,24.943,25.194,3275282,0
2000-07-19,25.194,25.299,24.943,25.251,3916082,0
2000-07-20,25.35,25.753,25.194,25.503,4034410,0
2000-07-21,25.658,25.658,24.598,24.847,4979929,0
2000-07-24,24.847,25.099,24.238,24.339,5178171,0
2000-07-25,24.943,25.251,24.19,25.194,8517310,0
2000-07-26,25.753,26.764,25.503,25.503,13952514,0
2000-07-27,26.562,27.121,25.811,25.907,8104395,0
2000-07-28,26.003,26.409,25.753,25.753,3820230,0
2000-07-31,26.109,26.263,25.299,25.503,6016846,0
2000-08-01,25.658,26.263,25.601,26.263,3871244,0
2000-08-02,26.215,27.025,26.215,26.919,5734981,0
2000-08-03,27.073,27.275,26.719,26.764,4700657,0
2000-08-04,26.668,27.073,26.562,26.872,3133113,0
2000-08-07,27.025,27.525,26.969,27.073,3801952,0
2000-08-08,27.323,27.429,26.622,26.969,3242916,0
2000-08-09,26.409,26.719,25.956,26.312,4382725,0
2000-08-10,26.515,26.622,26.263,26.409,2860636,0
2000-08-11,26.515,27.073,26.467,26.919,2747122,0
2000-08-14,26.919,26.919,26.562,26.814,3035290,0
2000-08-15,26.919,27.073,25.956,26.109,3548375,0
2000-08-16,26.109,26.215,25.811,26.062,2578526,0
2000-08-17,25.859,26.062,24.943,25.146,5848738,0
2000-08-18,25.048,25.704,24.943,25.406,4119761,0
2000-08-21,25.601,25.704,25.146,25.406,3687949,0
2000-08-22,25.503,25.658,25.099,25.194,4305281,0
2000-08-23,25.194,25.551,24.896,25.099,4217834,0
2000-08-24,25.099,25.194,24.134,24.444,8158123,0
2000-08-25,24.538,24.598,24.037,24.444,6166051,0
2000-08-28,24.134,24.493,24.134,24.444,5010064,0
2000-08-29,24.693,24.943,24.287,24.493,5958174,0
2000-08-30,24.493,24.493,24.086,24.444,5057988,0
2000-08-31,24.238,24.444,23.837,24.037,8389961,0
2000-09-01,23.882,24.19,23.576,23.786,5826261,0
2000-09-05,23.786,23.979,23.633,23.882,6432848,0
2000-09-06,23.786,24.385,23.786,24.238,4952012,0
2000-09-07,24.339,24.444,23.382,23.728,8188506,0
2000-09-08,23.576,23.786,22.718,23.122,7742119,0
2000-09-11,23.122,23.172,22.573,22.824,5576262,0
2000-09-12,22.668,23.786,22.361,23.325,14488949,0
2000-09-13,23.682,23.728,21.704,21.859,9654523,0
2000-09-14,22.315,22.315,21.203,21.909,22019358,0
2000-09-15,23.172,23.172,21.763,22.514,12568889,0
2000-09-18,22.467,22.978,22.062,22.92,6827855,0
2000-09-19,22.92,23.024,22.165,22.419,6311925,0
2000-09-20,22.419,22.467,21.704,22.263,5920378,0
2000-09-21,22.361,22.718,21.704,21.704,5098874,0
2000-09-22,23.074,23.526,22.668,23.074,8506436,0
2000-09-25,23.526,23.682,23.276,23.682,5455464,0
2000-09-26,23.728,24.238,23.682,24.037,6920739,0
2000-09-27,23.837,24.086,23.728,24.037,4375438,0
2000-09-28,24.086,24.339,23.979,24.037,4098147,0
2000-09-29,24.287,24.444,23.934,24.287,3797506,0
2000-10-02,24.493,24.493,24.134,24.19,2670173,0
2000-10-03,24.238,24.538,24.086,24.339,3763911,0
2000-10-04,24.385,24.538,24.037,24.134,2716984,0
2000-10-05,24.339,24.493,23.882,24.238,7062042,0
2000-10-06,24.037,24.385,23.682,24.037,4373214,0
2000-10-09,24.134,24.238,23.728,24.19,2691910,0
2000-10-10,24.385,24.444,24.086,24.086,2402144,0
2000-10-11,24.134,24.493,24.086,24.134,2994157,0
2000-10-12,23.934,23.979,22.467,22.824,7091683,0
2000-10-13,22.765,23.478,22.514,23.228,3343711,0
2000-10-16,23.682,23.682,23.172,23.325,3328515,0
2000-10-17,22.824,22.92,22.216,22.514,5323795,0
2000-10-18,22.824,22.92,22.361,22.573,3801585,0
2000-10-19,23.228,23.228,22.165,22.419,7979886,0
2000-10-20,22.92,23.024,22.621,22.718,6422227,0
2000-10-23,23.276,23.478,23.172,23.43,4459184,0
2000-10-24,23.576,23.837,23.172,23.43,6201133,0
2000-10-25,23.228,23.526,23.172,23.325,5245611,0
2000-10-26,23.074,23.478,23.024,23.276,5033040,0
2000-10-27,23.074,23.934,23.074,23.934,4624323,0
2000-10-30,23.882,25.194,23.682,25.099,7308330,0
2000-10-31,25.251,25.35,24.693,24.943,4998824,0
2000-11-01,24.741,25.503,24.644,25.453,3929423,0
2000-11-02,25.299,25.753,25.194,25.704,3786640,0
2000-11-03,25.704,26.263,25.503,26.062,4686702,0
2000-11-06,25.753,25.956,25.503,25.753,3014537,0
2000-11-07,25.601,26.003,25.406,25.551,2882374,0
2000-11-08,25.406,25.551,25.146,25.453,3370019,0
2000-11-09,25.35,25.658,25.099,25.551,3002801,0
2000-11-10,25.251,26.764,25.194,26.622,7526335,0
2000-11-13,26.109,26.969,26.062,26.764,5686315,0
2000-11-14,26.764,27.121,26.562,27.073,4954359,0
2000-11-15,26.969,27.323,26.919,26.969,4533296,0
2000-11-16,27.073,27.073,26.467,26.467,3196354,0
2000-11-17,26.312,27.073,26.312,27.073,4279840,0
2000-11-20,26.312,27.429,26.312,27.121,3818629,0
2000-11-21,27.172,27.525,26.872,27.481,3053075,0
2000-11-22,26.969,27.883,26.969,27.727,3758596,0
2000-11-24,27.073,27.525,27.073,27.275,1822480,0
2000-11-27,26.814,27.025,25.503,25.859,6488306,0
2000-11-28,25.601,25.956,25.001,25.299,6585885,0
2000-11-29,25.35,26.919,25.299,26.312,6511282,0
2000-11-30,26.409,26.668,25.503,25.811,4687317,0
2000-12-01,26.003,26.003,24.791,25.048,6501892,0
2000-12-04,24.693,25.601,24.644,25.453,3529969,0
2000-12-05,25.299,25.299,24.385,24.693,4647666,0
2000-12-06,24.444,24.693,23.526,23.979,6001777,0
2000-12-07,23.882,24.791,23.728,24.493,4000938,0
2000-12-08,24.287,24.385,23.276,23.882,6747816,0
2000-12-11,23.682,24.385,23.478,24.238,15141851,0
2000-12-12,24.693,25.251,24.598,25.001,12102365,0
2000-12-13,25.194,25.503,24.741,25.194,9206651,0
2000-12-14,25.099,25.704,24.896,25.551,6631587,0
2000-12-15,25.503,26.109,25.453,25.503,9642539,0
2000-12-18,25.811,26.362,25.658,26.159,3955730,0
2000-12-19,26.312,26.872,26.215,26.622,5723491,0
2000-12-20,26.215,26.515,25.406,25.406,6493620,0
2000-12-21,25.859,26.467,25.753,26.467,5308232,0
2000-12-22,26.312,26.764,25.859,26.467,3970057,0
2000-12-26,26.409,26.515,25.956,26.312,4156444,0
2000-12-27,26.159,26.814,26.003,26.814,4774642,0
2000-12-28,26.562,27.525,26.263,27.429,4371732,0
2000-12-29,27.374,27.932,27.172,27.525,4123219,0
2001-01-02,27.374,27.374,26.719,27.121,4359876,0
2001-01-03,27.172,28.086,27.025,27.275,4033301,0
2001-01-04,26.919,27.429,26.622,26.719,7353910,0
2001-01-05,26.515,26.719,26.362,26.668,4939535,0
2001-01-08,26.622,26.969,26.515,26.719,3462904,0
2001-01-09,26.362,26.919,26.362,26.764,3431402,0
2001-01-10,26.622,26.969,26.159,26.872,3818876,0
2001-01-11,26.969,26.969,26.409,26.467,2692407,0
2001-01-12,26.668,27.481,26.362,27.219,4056521,0
2001-01-16,26.515,27.622,26.003,27.622,5615046,0
2001-01-17,27.429,28.385,27.219,28.086,6451377,0
2001-01-18,27.622,27.778,27.219,27.219,5860229,0
2001-01-19,27.073,27.121,26.467,26.562,6470396,0
2001-01-22,26.409,27.323,26.409,27.121,4035894,0
2001-01-23,27.121,27.121,26.409,26.622,4064423,0
2001-01-24,25.811,26.003,24.538,24.943,13594936,0
2001-01-25,24.943,25.194,22.872,23.934,25720644,0
2001-01-26,23.882,24.238,23.325,23.478,11896342,0
2001-01-29,23.633,24.037,22.668,23.882,10500977,0
2001-01-30,23.882,23.934,23.576,23.837,6894923,0
2001-01-31,23.682,23.882,23.43,23.786,9696392,0
2001-02-01,23.882,24.086,23.43,23.478,8580424,0
2001-02-02,23.526,23.882,23.43,23.837,7126514,0
2001-02-05,23.682,23.882,23.576,23.786,5447066,0
2001-02-06,23.682,24.693,23.682,24.287,8388357,0
2001-02-07,24.287,24.493,23.633,23.682,7550420,0
2001-02-08,23.837,24.037,23.43,23.728,8595496,0
2001-02-09,23.728,24.385,23.682,24.086,4207210,0
2001-02-12,24.086,24.493,23.979,24.134,4774517,0
2001-02-13,24.19,24.598,24.086,24.287,6465581,0
2001-02-14,25.099,25.099,23.576,23.682,6038214,0
2001-02-15,23.728,24.444,23.682,24.339,8753592,0
2001-02-16,24.287,24.644,24.19,24.493,5670015,0
2001-02-20,24.339,24.943,24.339,24.644,4585789,0
2001-02-21,24.493,25.001,23.979,24.037,5242026,0
2001-02-22,23.979,24.598,23.979,24.339,4965720,0
2001-02-23,24.385,24.693,24.238,24.385,5607140,0
2001-02-26,24.339,24.444,24.086,24.19,3384960,0
2001-02-27,24.287,24.444,24.037,24.339,4528474,0
2001-02-28,24.287,24.287,23.478,23.786,5622705,0
2001-03-01,23.526,23.882,23.478,23.633,5844906,0
2001-03-02,23.633,23.633,23.172,23.382,6082804,0
2001-03-05,23.172,23.228,23.024,23.122,3431774,0
2001-03-06,22.765,23.43,22.573,23.382,6950631,0
2001-03-07,23.382,23.43,22.765,22.978,4698186,0
2001-03-08,22.824,23.728,22.824,23.728,4984249,0
2001-03-09,23.728,23.786,23.172,23.43,4621978,0
2001-03-12,23.172,23.172,22.621,22.718,6149379,0
2001-03-13,22.467,22.668,21.956,22.514,10022847,0
2001-03-14,21.3,22.765,21.3,22.315,12302462,0
2001-03-15,22.315,22.573,21.502,22.062,7110214,0
2001-03-16,21.704,22.216,21.148,21.457,10421807,0
2001-03-19,21.246,21.616,21.22,21.358,5426683,0
2001-03-20,21.358,21.439,20.801,20.862,6153331,0
2001-03-21,20.727,21.124,20.508,20.765,7642689,0
2001-03-22,20.36,20.628,20.142,20.33,9348450,0
2001-03-23,20.442,20.516,20.037,20.238,6432848,0
2001-03-26,20.238,20.637,20.037,20.482,6378749,0
2001-03-27,20.482,20.727,20.291,20.508,7051172,0
2001-03-28,20.467,20.653,20.238,20.467,5149144,0
2001-03-29,20.442,21.842,20.313,21.448,7014364,0
2001-03-30,21.448,21.536,20.66,21.493,7239657,0
2001-04-02,21.293,22.062,21.293,21.57,5632586,0
2001-04-03,21.493,21.509,20.742,20.877,6871205,0
2001-04-04,21.009,21.124,20.556,21.124,6736079,0
2001-04-05,21.318,21.487,20.823,21.051,5363073,0
2001-04-06,21.228,21.253,20.848,21.253,4091353,0
2001-04-09,21.009,21.81,21.001,21.608,4537492,0
2001-04-10,21.649,22.157,21.536,21.859,4633589,0
2001-04-11,21.728,22.062,21.502,21.641,4205726,0
2001-04-12,21.405,21.884,21.397,21.772,3548375,0
2001-04-16,21.818,22.096,21.674,22.036,3019109,0
2001-04-17,21.876,22.104,21.78,21.998,3512800,0
2001-04-18,21.818,22.629,21.746,22.257,5304653,0
2001-04-19,22.257,22.589,21.616,22.239,6061185,0
2001-04-20,22.062,22.239,21.624,21.932,4953002,0
2001-04-23,21.915,22.062,21.697,21.827,4242907,0
2001-04-24,22.028,22.071,21.682,21.728,6190880,0
2001-04-25,21.876,21.893,21.552,21.859,5293534,0
2001-04-26,21.746,22.014,21.608,21.876,3721173,0
2001-04-27,22.062,22.239,21.665,21.948,3550228,0
2001-04-30,22.183,22.41,21.78,22.263,7137263,0
2001-05-01,22.062,22.629,21.956,22.49,4961894,0
2001-05-02,22.499,22.499,22.062,22.306,4425340,0
2001-05-03,22.315,22.315,21.658,21.78,7950122,0
2001-05-04,21.397,21.746,21.38,21.712,7850816,0
2001-05-07,21.833,21.868,21.578,21.674,4175714,0
2001-05-08,21.682,21.818,21.457,21.493,5132220,0
2001-05-09,21.293,22.02,21.253,22.02,7096130,0
2001-05-10,22.02,22.028,21.789,21.789,6492879,0
2001-05-11,21.948,22.49,21.901,22.459,5992015,0
2001-05-14,22.263,22.589,22.148,22.467,7805856,0
2001-05-15,22.467,22.758,22.225,22.263,5336395,0
2001-05-16,22.345,22.654,22.183,22.427,5879244,0
2001-05-17,22.263,23.276,22.263,23.074,9634018,0
2001-05-18,23.113,24.207,23.091,24.126,10985287,0
2001-05-21,24.102,24.265,23.495,24.175,7173578,0
2001-05-22,24.856,25.064,24.451,24.693,8421211,0
2001-05-23,24.408,24.572,24.167,24.485,5047491,0
2001-05-24,24.408,24.904,24.385,24.904,3701534,0
2001-05-25,24.677,24.765,24.504,24.701,2538874,0
2001-05-29,24.71,24.926,24.538,24.896,3436345,0
2001-05-30,24.693,24.943,24.498,24.847,4446338,0
2001-05-31,24.724,24.724,24.161,24.513,6294756,0
2001-06-01,24.513,24.564,23.899,24.054,5057003,0
2001-06-04,23.925,23.965,23.559,23.666,4391251,0
2001-06-05,23.69,24.086,23.478,23.813,5827740,0
2001-06-06,24.368,24.368,23.996,24.046,6204343,0
2001-06-07,23.942,24.339,23.899,24.199,3119526,0
2001-06-08,24.014,24.287,23.406,23.844,3040102,0
2001-06-11,23.844,24.279,23.682,24.216,3263297,0
2001-06-12,24.022,24.33,23.865,24.134,4591095,0
2001-06-13,24.225,24.522,24.167,24.287,3875565,0
2001-06-14,24.287,24.611,24.126,24.256,5794639,0
2001-06-15,24.19,24.19,23.008,23.212,14591836,0
2001-06-18,23.008,23.113,22.781,23.074,6270423,0
2001-06-19,23.074,23.317,22.654,22.833,5443973,0
2001-06-20,22.668,23.082,22.507,22.848,4821085,0
2001-06-21,22.668,23.204,22.668,23.187,4323439,0
2001-06-22,22.993,23.016,22.514,22.765,4997837,0
2001-06-25,22.645,22.824,22.393,22.507,4518595,0
2001-06-26,22.637,22.654,21.859,22.297,11207986,0
2001-06-27,22.201,22.467,21.981,22.271,3639776,0
2001-06-28,22.315,22.661,22.287,22.41,3302452,0
2001-06-29,22.499,22.499,21.859,21.909,12685363,0
2001-07-02,22.02,22.297,22.02,22.183,4837511,0
2001-07-03,22.332,22.338,21.797,22.053,2112005,0
2001-07-05,22.121,22.174,21.884,21.909,2483787,0
2001-07-06,21.884,21.909,21.089,21.493,6484478,0
2001-07-09,21.481,21.632,21.293,21.509,3329999,0
2001-07-10,21.746,22.121,21.578,21.78,6689515,0
2001-07-11,21.212,21.893,21.203,21.57,7103420,0
2001-07-12,21.561,22.044,21.212,21.859,4190041,0
2001-07-13,21.721,22.419,21.721,22.385,4958062,0
2001-07-16,22.104,22.581,22.104,22.368,4455479,0
2001-07-17,22.345,22.581,22.121,22.444,3290102,0
2001-07-18,22.427,22.573,22.323,22.427,3788735,0
2001-07-19,22.573,22.621,22.271,22.401,3620631,0
2001-07-20,22.263,22.467,22.225,22.28,3658056,0
2001-07-23,22.645,23.219,22.419,22.482,8030655,0
2001-07-24,22.865,23.147,22.661,22.985,10187001,0
2001-07-25,23.098,23.837,23.033,23.721,9269272,0
2001-07-26,23.455,23.559,23.243,23.421,4406194,0
2001-07-27,23.235,23.414,23.154,23.187,3193020,0
2001-07-30,23.187,23.526,23.033,23.397,2588159,0
2001-07-31,23.584,23.882,23.487,23.593,5418411,0
2001-08-01,23.714,23.882,23.606,23.786,4625684,0
2001-08-02,23.682,23.865,23.397,23.6,3220562,0
2001-08-03,23.584,23.584,23.325,23.487,2132878,0
2001-08-06,23.487,23.543,23.154,23.317,2536161,0
2001-08-07,23.18,23.447,23.122,23.317,2598904,0
2001-08-08,23.163,23.397,22.903,23.008,3520710,0
2001-08-09,22.928,23.074,22.668,22.903,3535654,0
2001-08-10,22.71,22.848,22.419,22.743,4049481,0
2001-08-13,22.676,23.066,22.597,22.684,2298886,0
2001-08-14,22.806,22.806,22.482,22.661,4183248,0
2001-08-15,22.718,23.235,22.71,23.066,7979269,0
2001-08-16,23.196,24.126,23.154,24.046,9109570,0
2001-08-17,23.882,24.346,23.77,24.287,9524337,0
2001-08-20,24.287,24.36,24.126,24.33,3416334,0
2001-08-21,24.287,24.668,24.207,24.287,5858370,0
2001-08-22,24.287,24.653,24.273,24.493,3887919,0
2001-08-23,24.385,25.056,24.368,24.969,5037856,0
2001-08-24,24.856,25.099,24.46,24.686,6099724,0
2001-08-27,24.504,24.668,24.368,24.504,3550842,0
2001-08-28,24.287,24.368,24.062,24.199,5425327,0
2001-08-29,24.046,24.355,24.005,24.287,6170501,0
2001-08-30,24.134,24.368,24.093,24.304,3960669,0
2001-08-31,24.33,24.451,24.207,24.313,3471424,0
2001-09-04,24.478,24.993,24.322,24.919,5318361,0
2001-09-05,24.896,24.978,24.547,24.896,4584180,0
2001-09-06,24.879,24.896,24.538,24.611,5194349,0
2001-09-07,24.469,24.547,24.175,24.256,4957938,0
2001-09-10,24.287,24.46,23.154,23.414,9995919,0
2001-09-17,22.427,23.317,22.239,22.978,10301376,0
2001-09-18,22.978,23.024,22.263,22.676,5727323,0
2001-09-19,23.131,23.559,22.668,23.074,14291567,0
2001-09-20,22.684,22.743,21.99,22.157,9564721,0
2001-09-21,21.616,22.263,21.17,21.923,8744578,0
2001-09-24,21.94,22.142,21.457,21.632,7512750,0
2001-09-25,21.616,22.096,21.051,21.325,7554379,0
2001-09-26,21.658,21.763,21.098,21.253,7475201,0
2001-09-27,21.818,21.859,21.397,21.859,10405627,0
2001-09-28,22.263,22.345,21.578,21.973,7872059,0
2001-10-01,22.248,22.248,21.608,22.127,5719175,0
2001-10-02,22.248,22.385,22.079,22.361,4496240,0
2001-10-03,22.419,23.243,22.28,23.196,6197918,0
2001-10-04,23.414,23.421,23.091,23.421,8065240,0
2001-10-05,23.478,23.512,23.008,23.39,5457563,0
2001-10-08,23.342,23.349,22.88,22.962,4323439,0
2001-10-09,22.743,23.373,22.71,23.309,3013426,0
2001-10-10,23.478,23.89,23.421,23.844,6575014,0
2001-10-11,23.844,24.368,23.777,24.33,7023750,0
2001-10-12,23.925,24.265,23.447,23.873,5851457,0
2001-10-15,24.078,24.265,23.777,23.89,6158023,0
2001-10-16,23.965,24.161,23.844,24.046,5909262,0
2001-10-17,24.216,24.287,23.736,23.804,6027099,0
2001-10-18,23.736,23.795,23.276,23.674,6205579,0
2001-10-19,23.074,23.163,22.676,23.14,7675175,0
2001-10-22,22.684,23.235,22.684,22.993,4636798,0
2001-10-23,22.912,22.993,22.306,22.393,5049590,0
2001-10-24,22.507,22.758,22.345,22.661,4506367,0
2001-10-25,22.467,22.978,22.165,22.953,4039602,0
2001-10-26,22.668,23.487,22.668,23.438,3683874,0
2001-10-29,23.113,23.397,22.087,22.087,9287676,0
2001-10-30,21.616,21.78,20.238,21.043,17003242,0
2001-10-31,21.009,21.349,20.931,21.106,8074874,0
2001-11-01,21.132,21.413,20.904,21.212,6179269,0
2001-11-02,21.457,21.842,21.342,21.691,4062820,0
2001-11-05,21.728,21.859,21.405,21.682,5061200,0
2001-11-06,21.632,21.981,21.587,21.859,3931276,0
2001-11-07,21.923,22.071,21.665,21.876,4197452,0
2001-11-08,21.859,21.964,20.953,21.293,9944166,0
2001-11-09,21.186,21.658,21.043,21.518,5838489,0
2001-11-12,21.682,21.818,21.148,21.665,4042937,0
2001-11-13,21.973,22.297,21.868,22.232,6599102,0
2001-11-14,22.028,22.41,22.02,22.297,6467309,0
2001-11-15,22.459,22.839,22.332,22.702,2569385,0
2001-11-16,23.074,23.074,22.668,22.676,6998180,0
2001-11-19,22.676,22.872,22.225,22.555,4172131,0
2001-11-20,22.209,22.361,21.998,22.036,6190262,0
2001-11-21,21.901,22.028,21.789,22.006,3719074,0
2001-11-23,22.165,22.345,22.104,22.28,1590147,0
2001-11-26,22.28,22.467,22.071,22.183,6292165,0
2001-11-27,22.036,22.044,21.78,21.876,7185927,0
2001-11-28,21.868,21.94,21.457,21.665,9679471,0
2001-11-29,21.536,21.818,21.502,21.691,3586171,0
2001-11-30,21.772,21.884,21.527,21.728,4949789,0
2001-12-03,21.876,22.148,21.536,21.632,6905667,0
2001-12-04,21.827,21.827,21.536,21.755,5173477,0
2001-12-05,21.78,22.263,21.587,22.248,5431006,0
2001-12-06,22.142,22.444,22.112,22.361,6188533,0
2001-12-07,22.401,22.401,21.704,21.78,5567863,0
2001-12-10,21.901,22.257,21.746,21.876,5266855,0
2001-12-11,21.457,21.665,21.374,21.457,7742984,0
2001-12-12,21.616,21.616,20.604,20.757,10029515,0
2001-12-13,20.442,20.904,20.36,20.757,7432217,0
2001-12-14,21.132,21.923,21.089,21.697,9596716,0
2001-12-17,21.721,21.78,21.098,21.098,6654437,0
2001-12-18,21.358,21.587,21.156,21.374,4231912,0
2001-12-19,21.156,21.439,21.148,21.186,5330342,0
2001-12-20,21.17,21.325,20.765,20.765,5594051,0
2001-12-21,21.009,21.148,20.809,20.969,7227796,0
2001-12-24,21.009,21.098,20.921,20.931,1582119,0
2001-12-26,20.848,21.325,20.823,21.132,4232037,0
2001-12-27,21.342,21.78,21.089,21.641,5980283,0
2001-12-28,21.78,21.805,21.475,21.536,4520198,0
2001-12-31,21.38,21.78,21.38,21.43,3775642,0
2002-01-02,21.43,21.57,21.246,21.448,4684849,0
2002-01-03,21.475,21.827,21.475,21.691,5944467,0
2002-01-04,21.842,21.901,21.697,21.85,6032038,0
2002-01-07,21.859,22.239,21.712,22.02,4548979,0
2002-01-08,22.142,22.248,21.859,22.148,4108150,0
2002-01-09,22.036,22.225,21.704,21.763,3976233,0
2002-01-10,21.763,22.087,21.658,21.704,4308120,0
2002-01-11,21.763,21.859,21.325,21.325,5431132,0
2002-01-14,21.475,21.536,21.066,21.066,4559724,0
2002-01-15,21.493,21.616,21.066,21.212,6847862,0
2002-01-16,21.358,21.448,21.051,21.132,5321452,0
2002-01-17,21.318,21.487,21.132,21.439,5303910,0
2002-01-18,21.413,21.738,21.253,21.397,3881495,0
2002-01-22,21.481,21.901,21.475,21.697,5634317,0
2002-01-23,21.956,22.183,21.755,22.183,6200763,0
2002-01-24,22.216,22.225,21.293,21.43,7479155,0
2002-01-25,21.228,21.397,20.548,20.742,9739503,0
2002-01-28,20.66,21.358,20.653,21.358,5507836,0
2002-01-29,21.276,21.859,20.939,21.262,6685935,0
2002-01-30,21.212,21.859,21.132,21.85,6134927,0
2002-01-31,21.859,22.02,21.674,22.006,5286497,0
2002-02-01,21.763,21.901,21.561,21.561,4237471,0
2002-02-04,21.674,21.981,21.536,21.536,5345164,0
2002-02-05,21.616,22.096,21.502,22.02,5972379,0
2002-02-06,22.079,22.142,21.81,22.014,6099850,0
2002-02-07,22.062,22.225,21.893,21.909,4197327,0
2002-02-08,21.868,22.02,21.349,21.632,5077503,0
2002-02-11,21.502,21.973,21.465,21.859,3278119,0
2002-02-12,21.78,21.818,21.587,21.738,3661517,0
2002-02-13,21.738,21.923,21.616,21.805,5318980,0
2002-02-14,21.78,21.901,21.665,21.746,5360356,0
2002-02-15,21.805,22.087,21.658,21.658,4627410,0
2002-02-19,21.439,21.665,21.132,21.212,6335766,0
2002-02-20,21.253,21.842,21.212,21.833,4532552,0
2002-02-21,21.842,22.053,21.457,21.475,3912375,0
2002-02-22,21.457,21.909,21.366,21.818,3668679,0
2002-02-25,21.818,21.909,21.674,21.712,4282059,0
2002-02-26,21.704,21.833,21.413,21.457,4554042,0
2002-02-27,21.448,21.561,21.066,21.358,5975345,0
2002-02-28,21.481,21.578,21.132,21.132,5271054,0
2002-03-01,21.333,21.397,21.106,21.186,5356158,0
2002-03-04,21.293,21.94,21.253,21.738,6368989,0
2002-03-05,21.884,22.507,21.763,22.361,7804742,0
2002-03-06,22.539,23.154,22.49,22.718,7410358,0
2002-03-07,22.668,22.668,22.361,22.459,5169646,0
2002-03-08,22.507,22.833,22.459,22.597,5286250,0
2002-03-11,22.53,22.765,22.482,22.589,5430021,0
2002-03-12,22.427,23.106,22.385,22.953,6355898,0
2002-03-13,22.856,23.438,22.127,22.589,12680176,0
2002-03-14,22.848,23.016,22.661,22.79,4892848,0
2002-03-15,23.033,23.43,22.912,23.251,7322662,0
2002-03-18,23.235,23.309,22.887,23.024,3686713,0
2002-03-19,22.928,23.325,22.928,23.317,3211546,0
2002-03-20,23.008,23.478,23.001,23.276,4476227,0
2002-03-21,23.251,23.526,23.091,23.235,4414097,0
2002-03-22,22.668,23.098,22.385,22.385,9099195,0
2002-03-25,21.981,22.297,21.901,22.036,5714354,0
2002-03-26,21.973,22.419,21.956,22.257,3741679,0
2002-03-27,22.183,22.751,22.087,22.621,3776016,0
2002-03-28,22.629,22.895,22.444,22.467,3653609,0
2002-04-01,22.306,22.361,21.94,22.062,3755758,0
2002-04-02,21.859,22.45,21.859,22.263,3051590,0
2002-04-03,22.225,22.482,22.028,22.257,3907187,0
2002-04-04,22.427,22.53,22.263,22.499,4355303,0
2002-04-05,22.315,23.074,22.315,22.953,5279205,0
2002-04-08,22.668,23.154,22.668,23.066,3314309,0
2002-04-09,23.14,23.455,22.684,22.79,9507413,0
2002-04-10,22.79,22.865,22.393,22.629,8766809,0
2002-04-11,22.71,22.865,22.28,22.436,6160125,0
2002-04-12,22.833,22.833,22.345,22.507,4432750,0
2002-04-15,22.263,22.467,21.981,22.183,4253280,0
2002-04-16,22.332,22.419,22.201,22.263,4456962,0
2002-04-17,22.142,22.263,21.915,21.99,4392980,0
2002-04-18,22.953,23.397,22.839,23.172,19414280,0
2002-04-19,23.26,23.309,22.912,23.154,9830903,0
2002-04-22,23.074,23.39,23.001,23.074,6204219,0
2002-04-23,23.276,23.64,23.074,23.292,9992461,0
2002-04-24,23.276,23.317,23.074,23.074,7727422,0
2002-04-25,22.693,23.317,22.684,22.936,6712612,0
2002-04-26,23.049,23.058,22.743,22.856,5054532,0
2002-04-29,22.676,23.187,22.668,22.839,4638403,0
2002-04-30,22.727,23.18,22.684,22.993,6272396,0
2002-05-01,22.993,23.147,22.718,23.058,7862793,0
2002-05-02,23.066,23.251,22.962,23.074,6660984,0
2002-05-03,23.219,23.804,23.163,23.714,10119807,0
2002-05-06,23.761,24.086,23.559,23.559,7664551,0
2002-05-07,23.761,24.108,23.495,23.648,8074007,0
2002-05-08,23.736,23.795,23.243,23.382,8051898,0
2002-05-09,23.243,23.882,23.243,23.707,5265249,0
2002-05-10,23.829,24.265,23.804,24.134,8552015,0
2002-05-13,24.265,24.71,24.225,24.619,9556819,0
2002-05-14,24.686,24.759,24.161,24.273,7520659,0
2002-05-15,24.287,24.444,24.225,24.339,6361705,0
2002-05-16,24.339,24.498,24.054,24.265,4650386,0
2002-05-17,24.247,24.346,23.882,24.295,4270328,0
2002-05-20,24.126,24.408,23.973,24.391,4365310,0
2002-05-21,24.564,24.611,24.339,24.611,6138510,0
2002-05-22,24.451,24.838,24.368,24.815,5697558,0
2002-05-23,24.733,24.871,24.33,24.611,6062793,0
2002-05-24,24.611,24.724,24.368,24.498,4414718,0
2002-05-28,24.408,24.611,24.376,24.408,3375328,0
2002-05-29,24.605,24.611,24.143,24.295,5044647,0
2002-05-30,24.238,24.493,24.054,24.102,4460294,0
2002-05-31,24.247,24.376,24.022,24.238,6149253,0
2002-06-03,24.287,24.36,23.882,23.882,4300586,0
2002-06-04,23.856,23.973,23.6,23.707,4591965,0
2002-06-05,23.721,24.33,23.682,24.279,4254020,0
2002-06-06,24.279,24.493,24.134,24.287,4379761,0
2002-06-07,24.102,24.346,24.014,24.231,5860104,0
2002-06-10,24.417,24.644,24.295,24.538,4065413,0
2002-06-11,24.485,24.644,24.054,24.126,5414456,0
2002-06-12,24.086,24.408,23.925,24.086,5330220,0
2002-06-13,24.046,24.238,23.829,24.134,4027737,0
2002-06-14,23.979,24.046,23.113,23.576,7539923,0
2002-06-17,24.108,24.225,23.804,24.143,7155289,0
2002-06-18,24.161,24.287,23.917,24.126,5413715,0
2002-06-19,24.199,24.513,24.037,24.273,4843442,0
2002-06-20,24.247,24.304,23.821,23.899,4991535,0
2002-06-21,23.559,24.005,23.356,23.478,11528512,0
2002-06-24,23.503,23.85,23.285,23.606,5283158,0
2002-06-25,23.503,23.829,23.365,23.519,7688267,0
2002-06-26,23.196,23.39,22.563,23.301,8292508,0
2002-06-27,23.26,23.365,22.848,23.212,6379611,0
2002-06-28,23.292,23.334,22.79,23.033,7142450,0
2002-07-01,23.042,23.172,22.718,22.751,5573917,0
2002-07-02,22.751,22.865,22.352,22.436,3874451,0
2002-07-03,22.507,22.743,21.923,22.209,7247068,0
2002-07-05,22.613,22.613,22.332,22.539,3018738,0
2002-07-08,22.467,22.654,22.271,22.589,4987834,0
2002-07-09,22.637,22.781,22.225,22.507,7931475,0
2002-07-10,22.668,23.074,22.604,22.743,10603374,0
2002-07-11,22.629,22.824,22.112,22.174,12796157,0
2002-07-12,22.142,22.201,21.738,21.956,7505336,0
2002-07-15,21.859,21.923,21.001,21.493,9541256,0
2002-07-16,21.194,21.457,21.009,21.089,5542544,0
2002-07-17,21.262,21.457,20.541,20.809,7425300,0
2002-07-18,20.742,20.969,20.33,20.33,5643457,0
2002-07-19,20.238,20.238,19.51,19.568,7325252,0
2002-07-22,19.024,19.755,18.459,18.863,12090137,0
2002-07-23,18.962,19.771,18.947,19.299,6621087,0
2002-07-24,18.622,19.818,18.428,19.244,11243929,0
2002-07-25,19.129,19.561,17.609,17.689,15988311,0
2002-07-26,17.908,19.024,17.738,19.016,9675147,0
2002-07-29,19.796,20.142,19.398,19.981,6909002,0
2002-07-30,19.894,20.474,19.715,19.835,7145535,0
2002-07-31,20.029,20.231,19.674,20.037,5258951,0
2002-08-01,19.958,20.516,19.674,19.706,7102676,0
2002-08-02,19.519,19.706,18.888,19.268,5214114,0
2002-08-05,19.093,19.586,19.093,19.299,4793171,0
2002-08-06,19.299,19.519,18.59,18.604,6615652,0
2002-08-07,18.97,19.129,18.403,18.912,7414680,0
2002-08-08,19.024,19.188,17.868,18.217,14438429,0
2002-08-09,17.837,18.524,17.802,18.428,8485563,0
2002-08-12,18.337,18.855,18.022,18.558,6998802,0
2002-08-13,18.558,18.806,18.273,18.345,6378500,0
2002-08-14,18.192,18.824,18.062,18.622,6656909,0
2002-08-15,18.721,19.561,18.622,19.561,6199774,0
2002-08-16,19.715,19.715,19.205,19.268,6745716,0
2002-08-19,19.188,19.988,19.058,19.924,5925443,0
2002-08-20,19.931,19.931,19.471,19.73,7451117,0
2002-08-21,19.835,20.046,19.634,19.852,6250661,0
2002-08-22,19.981,19.997,19.406,19.755,3930044,0
2002-08-23,19.552,19.924,19.431,19.552,3495265,0
2002-08-26,19.715,19.738,18.904,19.398,3858400,0
2002-08-27,19.431,19.593,19.188,19.308,4524276,0
2002-08-28,19.043,19.494,19,19.085,6180629,0
2002-08-29,19.093,19.519,18.833,19.275,4469680,0
2002-08-30,19.294,19.51,19.085,19.235,2970073,0
2002-09-03,19.085,19.101,18.566,18.644,4815528,0
2002-09-04,18.636,18.644,17.811,18.006,8518418,0
2002-09-05,17.689,17.966,16.848,17.786,12364468,0
2002-09-06,17.774,17.972,16.978,17.292,10418470,0
2002-09-09,16.962,17.559,16.929,17.366,8761872,0
2002-09-10,17.479,17.65,16.874,17.245,7468530,0
2002-09-11,17.366,17.471,17.237,17.277,5952988,0
2002-09-12,16.773,16.773,16.101,16.442,19614745,0
2002-09-13,16.273,16.743,16.202,16.621,10260494,0
2002-09-16,17.164,17.765,16.962,17.559,10870541,0
2002-09-17,17.164,17.164,15.303,15.31,29256173,0
2002-09-18,15.059,15.139,14.493,14.702,24145440,0
2002-09-19,14.417,14.897,14.411,14.452,18489144,0
2002-09-20,14.573,14.767,14.411,14.531,16058589,0
2002-09-23,14.452,14.906,14.411,14.702,11450696,0
2002-09-24,14.54,14.636,14.33,14.493,11014067,0
2002-09-25,14.573,14.897,14.452,14.653,11062853,0
2002-09-26,14.636,15.059,14.606,14.938,9207025,0
2002-09-27,14.792,15.26,14.735,14.871,14002292,0
2002-09-30,14.493,14.597,14.102,14.298,12509350,0
2002-10-01,14.442,14.962,14.282,14.801,8863402,0
2002-10-02,14.606,15.286,14.573,14.728,9010511,0
2002-10-03,14.687,14.945,14.362,14.404,6243251,0
2002-10-04,14.531,14.606,13.975,14.168,6451872,0
2002-10-07,13.966,14.321,13.934,14.127,6662463,0
2002-10-08,14.168,14.452,13.926,14.216,6342683,0
2002-10-09,14.047,14.216,13.278,13.406,9539897,0
2002-10-10,13.132,14.015,12.751,13.899,14678168,0
2002-10-11,14.102,14.776,13.966,14.549,8417631,0
2002-10-14,14.427,14.573,14.291,14.549,4097280,0
2002-10-15,14.702,15.019,14.242,14.621,9700219,0
2002-10-16,14.208,14.386,14.015,14.168,6112323,0
2002-10-17,14.234,14.435,13.837,14.435,8209880,0
2002-10-18,14.144,14.273,13.975,14.152,6496086,0
2002-10-21,14.242,14.938,14.16,14.818,8641197,0
2002-10-22,15.343,16.152,15.106,15.343,20878069,0
2002-10-23,15.099,15.683,14.993,15.586,7962967,0
2002-10-24,15.609,15.634,15.035,15.147,5632216,0
2002-10-25,14.921,15.172,14.801,14.978,6325142,0
2002-10-28,15.237,15.253,14.776,14.832,4778223,0
2002-10-29,14.712,15.019,14.493,14.913,4641985,0
2002-10-30,14.864,14.871,14.461,14.735,5853925,0
2002-10-31,14.653,14.897,14.493,14.662,6649251,0
2002-11-01,14.589,14.88,14.558,14.679,5348374,0
2002-11-04,14.832,15.189,14.735,14.921,9044474,0
2002-11-05,14.978,15.326,14.897,15.326,7116633,0
2002-11-06,15.244,15.562,15.131,15.432,9417368,0
2002-11-07,15.381,15.951,15.221,15.634,9687871,0
2002-11-08,14.168,14.501,13.359,14.404,24629997,0
2002-11-11,14.047,14.152,13.829,13.837,8654657,0
2002-11-12,13.763,13.966,13.158,13.837,13298002,0
2002-11-13,13.488,13.908,13.375,13.885,9908967,0
2002-11-14,13.885,14.072,13.73,14.006,7439508,0
2002-11-15,14.006,14.16,13.845,14.072,7946169,0
2002-11-18,14.193,14.501,14.072,14.371,10280006,0
2002-11-19,14.33,14.581,14.2,14.442,6355279,0
2002-11-20,14.395,14.735,14.371,14.614,4949541,0
2002-11-21,14.614,15.277,14.614,15.139,6641591,0
2002-11-22,15.001,15.424,14.993,15.091,7119969,0
2002-11-25,14.962,15.123,14.597,14.758,7743477,0
2002-11-26,14.549,14.897,14.522,14.749,5179285,0
2002-11-27,14.728,15.091,14.702,14.978,5050579,0
2002-11-29,14.88,15.091,14.758,14.978,2827536,0
2002-12-02,15.084,15.26,14.929,15.172,6316249,0
2002-12-03,15.139,15.147,14.687,14.767,5611345,0
2002-12-04,14.589,15.099,14.25,14.871,8780277,0
2002-12-05,14.712,15.52,14.395,15.206,17201241,0
2002-12-06,14.839,14.993,14.485,14.549,10211948,0
2002-12-09,14.452,14.54,13.908,14.087,11669439,0
2002-12-10,14.095,14.144,13.908,14.047,7724702,0
2002-12-11,13.845,14.038,13.709,13.926,8071166,0
2002-12-12,13.926,14.193,13.926,14.087,7138124,0
2002-12-13,13.892,14.321,13.86,14.038,6764118,0
2002-12-16,14.168,14.208,13.877,14.072,7822159,0
2002-12-17,13.4,13.504,12.613,12.946,43645814,0
2002-12-18,12.726,13.019,12.711,12.924,16398385,0
2002-12-19,12.734,12.864,12.557,12.663,13716603,0
2002-12-20,12.549,12.84,12.527,12.751,22091495,0
2002-12-23,12.306,12.589,12.282,12.589,14035397,0
2002-12-24,12.442,12.606,12.405,12.535,4770073,0
2002-12-26,12.549,12.679,12.517,12.613,7153937,0
2002-12-27,12.543,12.686,12.527,12.549,7490642,0
2002-12-30,12.654,12.751,12.466,12.751,8877852,0
2002-12-31,12.711,13.019,12.639,13.019,9531874,0
2003-01-02,13.088,13.431,12.915,13.4,10262347,0
2003-01-03,13.359,13.4,12.975,13.054,6989783,0
2003-01-06,13.158,13.496,13.088,13.479,9026814,0
2003-01-07,13.479,13.504,13.236,13.496,6117016,0
2003-01-08,13.384,13.7,13.327,13.632,7023255,0
2003-01-09,13.593,13.845,13.561,13.659,10218865,0
2003-01-10,13.546,13.966,13.479,13.959,9549657,0
2003-01-13,14.047,14.072,13.804,14.031,6850332,0
2003-01-14,13.885,13.959,13.641,13.73,9177627,0
2003-01-15,13.537,13.641,13.301,13.512,7907138,0
2003-01-16,13.537,13.676,12.672,12.832,21206374,0
2003-01-17,12.832,12.84,12.315,12.509,17356993,0
2003-01-21,12.647,12.672,12.396,12.42,8103901,0
2003-01-22,12.413,12.915,12.306,12.436,9010630,0
2003-01-23,12.087,12.372,11.861,12.145,18349570,0
2003-01-24,12.372,12.396,11.965,12.063,11314456,0
2003-01-27,11.852,12.136,11.852,11.901,7341185,0
2003-01-28,11.901,11.965,11.738,11.879,7712228,0
2003-01-29,11.885,11.885,11.538,11.642,8589692,0
2003-01-30,11.7,11.79,11.495,11.707,8613898,0
2003-01-31,11.538,11.651,11.261,11.529,10963421,0
2003-02-03,11.39,11.835,11.39,11.756,8272994,0
2003-02-04,11.563,11.651,11.374,11.578,8406760,0
2003-02-05,11.578,11.722,11.374,11.381,5882460,0
2003-02-06,11.303,11.432,11.075,11.075,6900975,0
2003-02-07,11.157,11.311,10.914,10.97,6755844,0
2003-02-10,11.043,11.142,10.978,11.09,5703114,0
2003-02-11,11.189,11.48,11.181,11.253,8531636,0
2003-02-12,11.181,11.374,11.068,11.198,7172959,0
2003-02-13,11.05,11.106,10.857,10.985,7268436,0
2003-02-14,10.784,11.043,10.657,11.029,8916637,0
2003-02-18,10.751,10.945,10.734,10.888,6860954,0
2003-02-19,10.924,11.029,10.857,10.931,5694960,0
2003-02-20,11.133,11.133,10.768,10.832,4553179,0
2003-02-21,10.734,11.082,10.704,10.994,4901987,0
2003-02-24,11.012,11.021,10.657,10.742,4978815,0
2003-02-25,10.768,10.768,10.468,10.647,8221611,0
2003-02-26,10.565,10.664,10.339,10.372,7133681,0
2003-02-27,10.419,10.734,10.364,10.726,8990250,0
2003-02-28,10.81,11.082,10.742,11.021,11133874,0
2003-03-03,11.212,11.212,10.679,10.679,5945081,0
2003-03-04,10.534,10.605,10.452,10.452,4575534,0
2003-03-05,10.501,10.565,10.322,10.339,5935202,0
2003-03-06,10.137,10.403,10.13,10.208,8070426,0
2003-03-07,10.086,10.444,10.07,10.379,8850306,0
2003-03-10,10.322,10.372,10.055,10.121,6352068,0
2003-03-11,10.055,10.282,10.055,10.095,6259802,0
2003-03-12,10.079,10.152,9.811,10.024,10519629,0
2003-03-13,10.2,10.396,10.137,10.364,12564810,0
2003-03-14,10.364,10.962,10.331,10.962,16918635,0
2003-03-17,11.099,11.099,10.718,11.09,10241221,0
2003-03-18,11.253,11.659,11.133,11.585,12295791,0
2003-03-19,11.512,11.885,11.432,11.796,8781633,0
2003-03-20,11.796,11.796,11.311,11.642,6085644,0
2003-03-21,11.925,11.925,11.495,11.861,7987299,0
2003-03-24,11.593,11.659,11.287,11.359,5713615,0
2003-03-25,11.359,11.578,11.173,11.465,4902358,0
2003-03-26,11.538,11.642,11.398,11.52,5599734,0
2003-03-27,11.458,11.885,11.432,11.738,8659102,0
2003-03-28,11.738,12.306,11.617,12.015,10467751,0
2003-03-31,11.781,11.843,11.593,11.707,7368237,0
2003-04-01,11.821,11.843,11.343,11.374,8218152,0
2003-04-02,11.414,11.738,11.414,11.593,9404031,0
2003-04-03,11.683,11.683,11.237,11.398,7646517,0
2003-04-04,11.458,11.781,11.458,11.781,8558809,0
2003-04-07,12.063,12.84,11.943,12.793,24988320,0
2003-04-08,12.915,12.968,12.647,12.824,18270028,0
2003-04-09,12.89,12.89,12.442,12.549,11006901,0
2003-04-10,12.793,12.793,12.405,12.793,7705804,0
2003-04-11,12.784,12.907,12.613,12.775,5574165,0
2003-04-14,12.703,12.856,12.509,12.711,7223970,0
2003-04-15,12.751,12.872,12.647,12.832,6299570,0
2003-04-16,12.766,12.832,12.572,12.751,7238421,0
2003-04-17,12.751,12.952,12.161,12.952,5755730,0
2003-04-21,12.993,13.106,12.801,12.96,5532785,0
2003-04-22,12.832,13.028,12.793,12.993,7454079,0
2003-04-23,12.993,13.002,12.816,12.832,6879728,0
2003-04-24,12.793,12.952,12.743,12.89,4724370,0
2003-04-25,12.89,12.952,12.784,12.801,5190029,0
2003-04-28,13.318,13.724,13.076,13.709,18747291,0
2003-04-29,13.942,14.087,13.804,13.991,11929443,0
2003-04-30,13.853,13.983,13.659,13.845,9030026,0
2003-05-01,13.804,13.926,13.529,13.892,6761033,0
2003-05-02,13.942,14.305,13.821,14.242,5756351,0
2003-05-05,14.313,14.313,13.966,14.16,6178157,0
2003-05-06,12.549,14.597,12.549,14.477,10122401,0
2003-05-07,14.282,14.477,13.966,14.079,9014831,0
2003-05-08,13.804,14.072,13.709,13.966,7415790,0
2003-05-09,14.168,14.25,14.055,14.234,7477423,0
2003-05-12,14.242,14.818,14.119,14.809,10609549,0
2003-05-13,14.809,14.921,14.566,14.792,11073844,0
2003-05-14,14.897,15.027,14.614,15.027,6505475,0
2003-05-15,14.978,15.229,14.929,15.059,10312369,0
2003-05-16,15.139,15.163,14.929,14.993,5416930,0
2003-05-19,14.921,14.921,14.653,14.702,4850484,0
2003-05-20,14.695,14.978,13.423,13.724,33623337,0
2003-05-21,14.152,14.168,13.691,14.006,27692459,0
2003-05-22,14.144,14.417,14.038,14.168,13433501,0
2003-05-23,14.168,14.452,14.079,14.411,8278060,0
2003-05-27,14.417,14.581,14.25,14.386,8094388,0
2003-05-28,14.501,14.938,14.461,14.784,11498864,0
2003-05-29,14.702,15.076,14.702,14.847,5629748,0
2003-05-30,14.847,15.244,14.832,15.163,7570801,0
2003-06-02,15.319,15.706,15.163,15.303,9447014,0
2003-06-03,15.303,15.52,15.155,15.52,5848988,0
2003-06-04,15.486,15.57,15.343,15.373,6135545,0
2003-06-05,15.373,15.691,15.221,15.609,7863165,0
2003-06-06,16.152,17.27,16.109,17.05,25743992,0
2003-06-09,16.661,16.946,16.516,16.895,10823234,0
2003-06-10,16.864,17.551,16.59,17.543,12601993,0
2003-06-11,17.528,17.765,17.18,17.521,10017413,0
2003-06-12,17.528,17.657,17.14,17.505,6556363,0
2003-06-13,17.406,17.617,17.253,17.374,4586156,0
2003-06-16,17.342,17.972,17.334,17.972,7306726,0
2003-06-17,17.972,18.07,17.747,17.972,8640452,0
2003-06-18,17.972,17.972,17.774,17.85,5123333,0
2003-06-19,17.543,17.802,17.206,17.455,9759016,0
2003-06-20,17.756,17.877,17.455,17.828,12117432,0
2003-06-23,17.82,18.158,17.633,18.111,8178626,0
2003-06-24,18.217,18.411,18.054,18.241,7272761,0
2003-06-25,18.258,18.298,17.893,18.006,6917033,0
2003-06-26,18.006,18.175,17.774,18.175,5351461,0
2003-06-27,18.095,18.582,17.948,18.111,6761896,0
2003-06-30,18.111,18.231,17.731,17.859,7088349,0
2003-07-01,17.65,17.868,17.334,17.765,7642689,0
2003-07-02,17.65,18.445,17.002,18.394,8071661,0
2003-07-03,18.217,18.622,18.158,18.315,5373080,0
2003-07-07,18.298,18.815,18.192,18.54,8064745,0
2003-07-08,18.436,18.59,18.36,18.459,8866610,0
2003-07-09,18.419,18.636,18.184,18.499,9502598,0
2003-07-10,18.499,18.499,17.908,18.022,6479909,0
2003-07-11,18.022,18.499,17.957,18.282,6242756,0
2003-07-14,18.489,18.558,17.698,17.747,17447901,0
2003-07-15,17.972,17.972,16.905,17.067,16901218,0
2003-07-16,17.084,17.14,16.759,17.099,12455990,0
2003-07-17,17.002,17.05,16.516,16.59,6380231,0
2003-07-18,16.921,17.413,16.864,17.318,9107962,0
2003-07-21,17.318,17.318,16.848,16.895,7367739,0
2003-07-22,16.848,17.206,16.833,17.067,5029334,0
2003-07-23,17.18,17.309,16.954,17.172,4608636,0
2003-07-24,17.284,17.521,17.05,17.067,4583934,0
2003-07-25,17.067,17.398,16.848,17.358,4912115,0
2003-07-28,17.325,17.325,16.962,17.213,5592941,0
2003-07-29,17.617,18.136,17.084,17.932,13276389,0
2003-07-30,17.786,18.223,17.756,18.136,8960485,0
2003-07-31,18.377,18.768,18.337,18.628,11428212,0
2003-08-01,18.628,18.677,18.353,18.596,5470038,0
2003-08-04,18.445,18.499,17.972,18.282,5809709,0
2003-08-05,18.282,18.282,17.747,17.811,4940156,0
2003-08-06,17.568,17.765,17.464,17.666,5311940,0
2003-08-07,17.811,17.998,17.715,17.859,4223763,0
2003-08-08,18.604,19.35,18.54,19.343,19729617,0
2003-08-11,19.188,19.415,18.855,19.235,7945056,0
2003-08-12,19.076,19.381,19.076,19.261,8028676,0
2003-08-13,19.268,19.308,18.644,18.758,8315484,0
2003-08-14,18.758,18.758,18.158,18.582,9054233,0
2003-08-15,18.622,18.622,18.419,18.604,3505514,0
2003-08-18,18.622,18.622,18.337,18.394,5561811,0
2003-08-19,18.411,18.582,18.258,18.524,3763911,0
2003-08-20,18.459,18.662,18.403,18.622,3385330,0
2003-08-21,18.622,18.685,18.175,18.217,6285615,0
2003-08-22,18.265,18.322,17.528,17.774,9823245,0
2003-08-25,17.747,18.014,17.65,17.972,5112459,0
2003-08-26,17.972,18.103,17.722,18.054,5344299,0
2003-08-27,18.054,18.419,18.054,18.282,5284765,0
2003-08-28,18.298,18.385,18.047,18.095,5305517,0
2003-08-29,17.941,18.298,17.859,18.152,5154947,0
2003-09-02,18.152,18.385,17.901,18.217,8443075,0
2003-09-03,18.217,18.377,18.127,18.369,8326596,0
2003-09-04,18.507,19.024,18.467,18.938,11929565,0
2003-09-05,18.938,19.058,18.669,18.863,6939760,0
2003-09-08,18.871,19.016,18.798,18.904,6439644,0
2003-09-09,19.634,19.634,19.058,19.101,12673011,0
2003-09-10,19.024,19.122,18.733,18.784,6053037,0
2003-09-11,18.978,19.294,18.947,19.188,6562047,0
2003-09-12,19.058,19.109,18.833,19.008,6133447,0
2003-09-15,18.985,19.146,18.97,19.016,6185199,0
2003-09-16,19.146,19.268,19.146,19.23,7202971,0
2003-09-17,19.188,19.35,19.146,19.23,5510059,0
2003-09-18,19.155,19.406,19.155,19.358,7814131,0
2003-09-19,19.381,19.447,19.146,19.366,9255441,0
2003-09-22,19.268,19.334,19.101,19.129,4200045,0
2003-09-23,19.327,19.479,19.268,19.35,6076878,0
2003-09-24,19.406,19.73,19.327,19.374,11613734,0
2003-09-25,19.366,19.398,18.863,18.912,7076494,0
2003-09-26,18.662,19.299,18.558,19.109,9798294,0
2003-09-29,19.024,19.23,18.863,19.214,6339469,0
2003-09-30,19.214,19.358,18.833,19.058,5455712,0
2003-10-01,19.23,19.674,19.205,19.599,7826111,0
2003-10-02,19.73,20.037,19.641,19.658,7043632,0
2003-10-03,19.931,20.046,19.494,19.641,7740637,0
2003-10-06,19.552,19.609,19.415,19.51,5501046,0
2003-10-07,19.981,20.134,19.706,20.014,10002220,0
2003-10-08,20.193,20.193,19.479,19.552,10990719,0
2003-10-09,19.796,19.908,19.51,19.599,8627610,0
2003-10-10,19.755,19.835,19.358,19.665,7045243,0
2003-10-13,19.722,19.826,19.625,19.818,3566038,0
2003-10-14,19.674,19.802,19.599,19.746,4512170,0
2003-10-15,19.826,19.835,19.327,19.366,8008915,0
2003-10-16,19.485,19.586,19.268,19.431,6026973,0
2003-10-17,19.471,19.568,19.284,19.552,5519691,0
2003-10-20,19.51,19.599,19.471,19.577,4386432,0
2003-10-21,19.447,19.552,19.043,19.221,7063523,0
2003-10-22,19.221,19.609,19.101,19.35,11040004,0
2003-10-23,19.35,19.552,19.109,19.431,8642306,0
2003-10-24,19.268,19.586,19.122,19.586,5708178,0
2003-10-27,19.586,19.826,19.51,19.634,6141843,0
2003-10-28,19.835,19.916,19.439,19.916,8263976,0
2003-10-29,19.949,19.949,19.641,19.924,7246819,0
2003-10-30,19.924,20.046,19.835,20.021,4719801,0
2003-10-31,20.07,20.306,20.029,20.238,9565220,0
2003-11-03,20.541,20.774,20.42,20.556,9039717,0
2003-11-04,20.647,21.212,20.482,21.14,12443358,0
2003-11-05,21.14,21.536,20.886,21.17,9386862,0
2003-11-06,21.17,21.212,20.87,21.034,9970849,0
2003-11-07,21.641,21.682,21.043,21.058,16948896,0
2003-11-10,21.124,21.358,21.043,21.051,8696530,0
2003-11-11,21.058,21.132,20.895,21.132,8158989,0
2003-11-12,21.009,21.439,20.985,21.246,7849453,0
2003-11-13,21.246,21.284,21.025,21.106,7139363,0
2003-11-14,21.051,21.106,20.653,20.792,5429031,0
2003-11-17,20.783,20.862,20.029,20.238,7549186,0
2003-11-18,20.282,20.459,19.966,19.997,7271276,0
2003-11-19,19.997,20.014,19.802,19.958,4770319,0
2003-11-20,19.966,20.177,19.885,19.981,4915082,0
2003-11-21,19.981,20.45,19.981,20.217,5526365,0
2003-11-24,20.403,20.84,20.386,20.757,4964857,0
2003-11-25,20.734,20.962,20.563,20.855,3896317,0
2003-11-26,20.688,20.832,20.442,20.556,5883942,0
2003-11-28,20.42,20.962,20.42,20.75,2334333,0
2003-12-01,21.009,21.413,20.969,21.333,6661350,0
2003-12-02,21.43,21.457,21.333,21.439,6750532,0
2003-12-03,21.518,21.738,21.333,21.421,4733883,0
2003-12-04,21.421,21.868,21.212,21.502,7701853,0
2003-12-05,21.3,21.413,20.993,21.043,4450906,0
2003-12-08,21.212,21.342,20.613,20.742,7978655,0
2003-12-09,20.895,20.931,20.541,20.579,5734857,0
2003-12-10,20.482,20.688,20.45,20.688,3985866,0
2003-12-11,20.679,21.066,20.679,20.886,5575770,0
2003-12-12,20.939,21.017,20.653,20.87,4725852,0
2003-12-15,21.132,21.148,20.548,20.579,5386547,0
2003-12-16,20.533,20.688,20.111,20.142,7045610,0
2003-12-17,20.037,20.193,19.755,19.835,7452845,0
2003-12-18,19.958,20.2,19.902,20.086,5765861,0
2003-12-19,20.238,20.255,19.101,19.674,14214618,0
2003-12-22,19.519,20.395,19.519,20.368,8598707,0
2003-12-23,20.403,20.516,20.33,20.467,6489664,0
2003-12-24,18.904,19.536,18.702,19.398,28510631,0
2003-12-26,19.431,19.634,18.628,19.503,8989140,0
2003-12-29,19.876,19.966,19.528,19.916,16768685,0
2003-12-30,19.738,20.134,19.715,20.062,8241252,0
2003-12-31,20.111,20.151,19.924,20.102,5648273,0
2004-01-02,20.2,20.264,19.966,20.07,5652104,0
2004-01-05,20.224,20.322,20.079,20.264,6737812,0
2004-01-06,20.224,20.628,20.208,20.508,6461134,0
2004-01-07,20.516,20.604,20.344,20.571,8244830,0
2004-01-08,20.508,20.693,20.377,20.647,6662094,0
2004-01-09,20.467,20.688,20.36,20.36,5660748,0
2004-01-12,20.264,20.36,20.006,20.33,6192859,0
2004-01-13,20.255,20.336,19.868,19.949,6951864,0
2004-01-14,20.079,20.313,20.055,20.298,7664179,0
2004-01-15,20.298,20.628,20.037,20.36,6674569,0
2004-01-16,20.322,20.524,20.238,20.491,5784385,0
2004-01-20,20.579,20.647,20.208,20.377,5099363,0
2004-01-21,20.499,20.75,20.42,20.66,4505131,0
2004-01-22,20.548,20.783,20.499,20.556,3662502,0
2004-01-23,20.516,20.647,20.142,20.442,5683353,0
2004-01-26,20.442,20.604,20.16,20.467,5978060,0
2004-01-27,20.66,20.765,20.563,20.604,6065019,0
2004-01-28,20.688,20.727,20.029,20.126,7431724,0
2004-01-29,20.482,20.701,20.351,20.647,8203206,0
2004-01-30,20.563,20.931,20.548,20.84,6129243,0
2004-02-02,20.904,21.253,20.823,21.043,7073527,0
2004-02-03,20.939,21.237,20.939,21.17,4073072,0
2004-02-04,21.333,21.465,21.276,21.38,6987188,0
2004-02-05,21.237,21.658,21.212,21.616,7000900,0
2004-02-06,22.02,22.079,21.592,21.99,10153651,0
2004-02-09,21.805,22.036,21.691,21.789,7392320,0
2004-02-10,21.789,21.876,21.592,21.682,4184973,0
2004-02-11,21.674,21.901,21.632,21.901,10246781,0
2004-02-12,21.805,21.884,21.578,21.6,4700407,0
2004-02-13,21.543,21.691,21.413,21.561,4023167,0
2004-02-17,21.691,21.901,21.649,21.859,3970182,0
2004-02-18,21.859,21.973,21.789,21.901,5260058,0
2004-02-19,21.998,22.263,21.973,22.062,6220650,0
2004-02-20,22.044,22.157,21.818,21.99,5967808,0
2004-02-23,21.973,22.629,21.964,22.482,7668874,0
2004-02-24,22.49,22.573,22.287,22.368,6080336,0
2004-02-25,22.482,22.71,22.352,22.621,5847628,0
2004-02-26,22.49,22.985,22.475,22.912,6805372,0
2004-02-27,22.112,23.285,22.112,22.912,6497693,0
2004-03-01,22.993,23.14,22.97,23.001,5944590,0
2004-03-02,22.928,23.113,22.928,23.008,4611107,0
2004-03-03,22.978,23.487,22.978,23.39,6299570,0
2004-03-04,23.356,23.615,23.276,23.349,6185199,0
2004-03-05,22.872,24.273,22.872,24.167,13939175,0
2004-03-08,24.167,24.273,23.721,23.728,6725578,0
2004-03-09,23.795,24.207,23.438,23.463,9408105,0
2004-03-10,23.503,23.996,23.397,23.406,6090954,0
2004-03-11,23.317,23.77,23.147,23.235,6667895,0
2004-03-12,23.447,23.551,23.196,23.487,3993650,0
2004-03-15,23.325,23.325,22.962,23.033,5212878,0
2004-03-16,23.342,23.495,23.066,23.204,4331095,0
2004-03-17,23.26,23.349,23.074,23.235,4962881,0
2004-03-18,23.058,23.131,22.49,22.684,8241252,0
2004-03-19,22.684,22.993,22.589,22.751,7708151,0
2004-03-22,22.385,23.243,22.385,22.953,8083398,0
2004-03-23,22.953,22.962,22.297,22.475,5465098,0
2004-03-24,22.377,22.718,22.323,22.427,4267608,0
2004-03-25,22.548,23.074,22.507,23.033,4199796,0
2004-03-26,22.833,22.928,22.523,22.563,5169157,0
2004-03-29,22.684,23.172,22.684,23.049,5715835,0
2004-03-30,22.953,23.317,22.895,23.204,3196230,0
2004-03-31,23.235,23.276,23.024,23.131,3939181,0
2004-04-01,23.276,23.495,23.204,23.406,4536010,0
2004-04-02,23.122,23.682,23.122,23.43,4141996,0
2004-04-05,23.309,23.829,23.292,23.77,3441284,0
2004-04-06,23.576,23.633,23.421,23.487,4781807,0
2004-04-07,23.406,23.744,23.268,23.397,6414690,0
2004-04-08,23.495,23.64,23.008,23.212,4194861,0
2004-04-12,23.334,23.606,23.301,23.495,3854078,0
2004-04-13,23.512,23.657,22.88,22.887,5615294,0
2004-04-14,22.112,22.548,21.374,21.859,19529274,0
2004-04-15,21.85,21.901,21.475,21.805,8259160,0
2004-04-16,22.02,22.393,21.893,22.232,5333308,0
2004-04-19,21.413,21.973,21.413,21.658,18748896,0
2004-04-20,21.901,22.044,21.493,21.493,6413207,0
2004-04-21,21.658,21.859,21.493,21.818,6335642,0
2004-04-22,21.859,22.332,21.818,22.183,7290918,0
2004-04-23,22.142,22.306,21.981,22.134,4496484,0
2004-04-26,22.232,22.306,21.876,22.121,4887412,0
2004-04-27,22.248,22.507,21.901,22.02,4880495,0
2004-04-28,22.482,22.654,22.201,22.352,7764231,0
2004-04-29,22.499,22.507,21.956,22.006,4414718,0
2004-04-30,22.315,22.393,22.02,22.044,5029704,0
2004-05-03,22.209,22.573,22.062,22.475,4676694,0
2004-05-04,22.573,22.573,22.127,22.352,3726978,0
2004-05-05,22.248,22.573,22.142,22.514,3904469,0
2004-05-06,22.28,22.361,21.876,22.079,3373229,0
2004-05-07,21.842,22.096,21.578,21.624,4342211,0
2004-05-10,21.632,22.121,21.465,21.57,5457690,0
2004-05-11,21.518,21.616,21.237,21.413,6476697,0
2004-05-12,21.269,21.721,20.816,21.106,7329823,0
2004-05-13,21.163,21.253,20.886,21.124,4648164,0
2004-05-14,21.124,21.439,20.969,21.186,3391757,0
2004-05-17,20.848,21.089,20.647,20.946,3519844,0
2004-05-18,20.993,21.051,20.75,20.877,4360001,0
2004-05-19,21.058,21.073,20.742,20.848,4749320,0
2004-05-20,20.809,20.985,20.282,20.491,6588973,0
2004-05-21,20.508,20.679,20.508,20.604,5350103,0
2004-05-24,20.563,20.701,20.386,20.524,5308851,0
2004-05-25,20.403,20.701,20.395,20.604,7215079,0
2004-05-26,20.679,20.953,20.647,20.848,5815389,0
2004-05-27,21.009,21.413,20.946,21.269,7741998,0
2004-05-28,21.342,21.465,21.17,21.374,5703858,0
2004-06-01,21.22,21.57,21.17,21.43,3756499,0
2004-06-02,21.212,21.413,21.212,21.397,4494630,0
2004-06-03,21.397,21.884,21.38,21.475,5956943,0
2004-06-04,21.475,22.02,21.475,21.746,4364322,0
2004-06-07,21.833,21.859,21.465,21.543,6636773,0
2004-06-08,21.608,21.81,21.552,21.728,5560576,0
2004-06-09,21.772,21.81,21.475,21.518,4351600,0
2004-06-10,21.649,21.901,21.578,21.901,6151850,0
2004-06-14,21.721,22.028,21.704,21.859,5870726,0
2004-06-15,21.859,21.94,21.502,21.6,7960990,0
2004-06-16,21.649,21.697,21.536,21.624,4327020,0
2004-06-17,21.543,21.721,21.481,21.632,5043786,0
2004-06-18,21.632,21.805,21.527,21.797,5204603,0
2004-06-21,21.697,21.833,21.6,21.746,2951543,0
2004-06-22,21.632,21.85,21.616,21.78,3716973,0
2004-06-23,21.78,21.981,21.665,21.948,5045389,0
2004-06-24,21.859,22.165,21.842,21.923,4303923,0
2004-06-25,21.893,21.99,21.85,21.85,4375067,0
2004-06-28,21.697,21.859,21.374,21.518,8151330,0
2004-06-29,21.536,21.561,21.358,21.38,4467949,0
2004-06-30,21.388,21.405,20.886,21.051,9629445,0
2004-07-01,21.124,21.421,21.124,21.3,6218795,0
2004-07-02,21.293,21.439,21.082,21.148,2954014,0
2004-07-06,21.051,21.186,20.84,21.156,4014772,0
2004-07-07,21.089,21.543,21.082,21.388,4045898,0
2004-07-08,21.293,21.527,21.276,21.457,3314683,0
2004-07-09,21.388,21.552,21.388,21.465,2921035,0
2004-07-12,21.388,21.738,21.388,21.712,3232418,0
2004-07-13,21.721,21.842,21.502,21.6,3866056,0
2004-07-14,21.94,22.661,21.876,22.499,12791090,0
2004-07-15,22.507,22.727,22.475,22.597,7563639,0
2004-07-16,22.668,22.668,22.377,22.514,4854804,0
2004-07-19,22.475,22.833,22.475,22.613,4044539,0
2004-07-20,22.693,22.872,22.637,22.798,3347043,0
2004-07-21,22.833,22.839,22.345,22.393,5412359,0
2004-07-22,22.427,22.573,22.112,22.323,6971746,0
2004-07-23,22.157,22.338,21.842,21.923,3704990,0
2004-07-26,22.028,22.142,21.842,21.842,3893354,0
2004-07-27,21.78,22.368,21.78,22.257,4361234,0
2004-07-28,22.062,22.201,21.827,22.112,3316408,0
2004-07-29,22.096,22.174,21.901,22.053,2953891,0
2004-07-30,22.062,22.28,22.02,22.263,3198699,0
2004-08-02,22.121,22.338,22.121,22.232,3212035,0
2004-08-03,22.263,22.338,21.923,22.062,3328269,0
2004-08-04,21.923,22.02,21.518,21.99,4091844,0
2004-08-05,21.981,22.104,21.691,21.763,3388543,0
2004-08-06,21.518,21.682,21.246,21.325,5915686,0
2004-08-09,21.276,21.587,21.156,21.177,3924109,0
2004-08-10,21.358,21.658,21.186,21.649,3964625,0
2004-08-11,21.6,21.608,21.17,21.333,4765130,0
2004-08-12,21.194,21.349,20.904,20.931,5194597,0
2004-08-13,20.931,21.089,20.801,20.895,3400651,0
2004-08-16,20.809,21.009,20.757,20.848,4645812,0
2004-08-17,20.886,21.405,20.809,21.349,4544162,0
2004-08-18,21.349,21.649,21.269,21.439,3419792,0
2004-08-19,21.421,21.649,21.374,21.536,2468472,0
2004-08-20,21.421,21.915,21.421,21.915,3793058,0
2004-08-23,21.915,22.006,21.57,21.57,2306417,0
2004-08-24,21.536,21.893,21.536,21.755,2703767,0
2004-08-25,21.728,21.859,21.502,21.818,3565296,0
2004-08-26,21.859,22.096,21.818,21.94,2879041,0
2004-08-27,21.915,22.087,21.842,21.998,2312101,0
2004-08-30,21.901,22.148,21.859,21.859,1846318,0
2004-08-31,21.859,21.932,21.587,21.876,3148060,0
2004-09-01,21.884,22.49,21.746,22.014,2792457,0
2004-09-02,22.006,22.287,21.868,22.263,3412012,0
2004-09-03,22.183,22.589,22.183,22.475,3023928,0
2004-09-07,22.459,22.482,21.94,22.165,5568479,0
2004-09-08,22.548,22.654,22.248,22.263,6212494,0
2004-09-09,22.467,22.604,22.157,22.216,5816134,0
2004-09-10,22.044,22.104,21.842,21.901,5262286,0
2004-09-13,21.772,21.998,21.772,21.998,5139137,0
2004-09-14,22.02,22.436,21.893,22.345,5556993,0
2004-09-15,22.345,22.401,22.201,22.287,3786018,0
2004-09-16,22.225,22.459,22.225,22.338,2888428,0
2004-09-17,22.467,22.49,22.315,22.401,3758720,0
2004-09-20,22.368,22.654,22.201,22.239,4874567,0
2004-09-21,22.263,22.539,22.209,22.482,3751310,0
2004-09-22,22.315,22.323,21.818,21.868,7502623,0
2004-09-23,21.94,22.248,21.915,21.973,4807248,0
2004-09-24,22.036,22.45,22.036,22.345,4620618,0
2004-09-27,22.225,22.718,22.201,22.621,6413333,0
2004-09-28,22.49,22.693,22.45,22.637,4397548,0
2004-09-29,22.467,22.637,22.385,22.581,4083324,0
2004-09-30,22.499,22.772,22.436,22.693,5175701,0
2004-10-01,22.668,22.872,22.604,22.781,5229059,0
2004-10-04,22.781,22.88,22.589,22.668,5959903,0
2004-10-05,22.637,22.661,22.482,22.621,3121749,0
2004-10-06,22.589,22.597,22.232,22.539,7387257,0
2004-10-07,22.798,23.033,22.573,22.613,7261271,0
2004-10-08,22.613,22.816,22.589,22.621,4476846,0
2004-10-11,22.613,22.693,22.338,22.41,3740195,0
2004-10-12,22.248,22.41,22.112,22.306,4834057,0
2004-10-13,22.912,23.382,22.71,23.365,15013395,0
2004-10-14,23.196,23.633,23.196,23.543,7845136,0
2004-10-15,23.674,23.873,23.447,23.472,6582918,0
2004-10-18,23.342,23.865,23.317,23.64,6723360,0
2004-10-19,23.648,23.873,23.325,23.478,8661698,0
2004-10-20,23.268,23.349,22.953,23.317,6446311,0
2004-10-21,23.317,23.472,22.887,23.091,4988202,0
2004-10-22,23.049,23.276,23.008,23.091,4956828,0
2004-10-25,22.944,23.113,22.751,22.978,4498460,0
2004-10-26,22.993,23.382,22.833,23.373,4661872,0
2004-10-27,23.212,23.64,23.163,23.633,4567012,0
2004-10-28,23.447,23.559,23.365,23.503,4513655,0
2004-10-29,23.342,23.6,23.219,23.6,4698310,0
2004-11-01,23.519,23.965,23.478,23.95,5444717,0
2004-11-02,23.882,24.07,23.519,23.633,5254502,0
2004-11-03,23.615,23.837,23.292,23.728,7315249,0
2004-11-04,23.736,24.037,23.721,23.987,9782114,0
2004-11-05,24.078,24.493,24.005,24.339,9274215,0
2004-11-08,24.611,25.099,24.322,24.451,10443666,0
2004-11-09,24.355,24.522,24.231,24.435,4988944,0
2004-11-10,24.256,24.504,24.134,24.304,6677039,0
2004-11-11,24.368,24.628,24.231,24.513,4343323,0
2004-11-12,24.598,24.693,24.368,24.693,4301326,0
2004-11-15,24.555,24.724,24.485,24.628,4312814,0
2004-11-16,24.668,24.668,24.376,24.376,3064811,0
2004-11-17,24.547,24.717,24.376,24.611,5028100,0
2004-11-18,24.493,24.75,24.005,24.247,11940067,0
2004-11-19,24.005,24.086,23.478,23.721,9785077,0
2004-11-22,23.837,23.942,23.495,23.786,6068970,0
2004-11-23,23.699,24.385,23.69,24.368,6912833,0
2004-11-24,24.451,24.96,24.451,24.611,5048726,0
2004-11-26,24.555,24.879,24.538,24.75,1651413,0
2004-11-29,24.863,24.978,24.295,24.896,6459402,0
2004-11-30,24.774,24.969,24.693,24.888,7387998,0
2004-12-01,25.02,25.39,24.985,25.268,8064989,0
2004-12-02,25.357,25.567,25.211,25.437,5085535,0
2004-12-03,25.437,25.437,25.194,25.325,4055901,0
2004-12-06,25.268,25.268,25.064,25.162,3919044,0
2004-12-07,25.162,25.398,25.027,25.278,6318103,0
2004-12-08,25.278,25.688,25.268,25.503,6650855,0
2004-12-09,25.26,25.786,25.211,25.73,9537428,0
2004-12-10,25.811,25.811,25.421,25.623,4966836,0
2004-12-13,25.778,25.891,25.688,25.891,5016979,0
2004-12-14,25.891,25.931,25.762,25.836,6452237,0
2004-12-15,25.786,26.312,25.778,26.263,7540171,0
2004-12-16,26.263,26.515,26.159,26.441,7001642,0
2004-12-17,26.45,26.668,26.263,26.346,8778054,0
2004-12-20,26.353,26.547,26.062,26.223,5545015,0
2004-12-21,26.371,26.509,26.232,26.385,5230912,0
2004-12-22,26.45,26.684,26.15,26.329,5416434,0
2004-12-23,26.353,26.509,26.003,26.175,3487975,0
2004-12-27,26.232,26.329,26.003,26.029,2986250,0
2004-12-28,26.134,26.32,26.086,26.279,4055901,0
2004-12-29,26.288,26.385,26.086,26.338,3862599,0
2004-12-30,26.312,26.467,26.183,26.215,3493037,0
2004-12-31,26.232,26.27,25.948,25.956,3623102,0
2005-01-03,25.583,26.094,25.537,25.762,6060074,0
2005-01-04,25.697,26.159,25.697,25.972,6713232,0
2005-01-05,25.972,26.126,25.769,25.769,4950652,0
2005-01-06,25.778,26.078,25.746,25.972,4527366,0
2005-01-07,25.931,26.053,25.688,25.802,4819848,0
2005-01-10,25.802,25.802,25.52,25.641,4267608,0
2005-01-11,25.446,25.641,25.139,25.177,6231761,0
2005-01-12,25.278,25.381,25.064,25.372,5180886,0
2005-01-13,25.293,25.35,24.969,25.011,4609377,0
2005-01-14,24.969,25.39,24.943,25.35,4841461,0
2005-01-18,25.26,25.658,25.162,25.583,4499572,0
2005-01-19,25.664,25.907,25.551,25.601,5489432,0
2005-01-20,25.559,25.721,25.202,25.461,4999810,0
2005-01-21,25.461,25.583,25.202,25.299,4977951,0
2005-01-24,25.567,25.819,25.446,25.697,6672226,0
2005-01-25,25.899,25.981,25.827,25.859,6122946,0
2005-01-26,25.852,26.109,25.802,25.899,5774381,0
2005-01-27,25.907,26.223,25.859,26.003,7455438,0
2005-01-28,25.786,26.102,25.26,25.907,9680830,0
2005-01-31,25.988,26.312,25.988,26.223,7182470,0
2005-02-01,25.948,26.062,25.836,25.891,7348103,0
2005-02-02,25.811,25.924,25.551,25.721,8124525,0
2005-02-03,25.583,25.988,25.421,25.956,4563183,0
2005-02-04,25.762,26.393,25.746,26.371,6345398,0
2005-02-07,26.215,26.597,26.215,26.539,6813400,0
2005-02-08,26.491,26.597,26.215,26.246,6397275,0
2005-02-09,26.232,26.295,25.875,25.883,5581696,0
2005-02-10,25.883,26.078,25.792,25.988,4427683,0
2005-02-11,25.827,26.304,25.737,26.109,6601820,0
2005-02-14,26.109,26.475,26.078,26.402,4314176,0
2005-02-15,26.393,26.865,26.393,26.848,7394796,0
2005-02-16,26.635,26.702,26.246,26.393,5862450,0
2005-02-17,26.304,26.312,26.078,26.142,4285396,0
2005-02-18,26.029,26.312,25.964,26.175,5055642,0
2005-02-22,26.159,26.27,25.868,25.868,4581464,0
2005-02-23,25.948,26.304,25.924,26.263,5321697,0
2005-02-24,26.263,26.977,26.109,26.433,3451539,0
2005-02-25,26.27,26.702,26.167,26.702,4113707,0
2005-02-28,26.702,26.919,26.597,26.78,5858126,0
2005-03-01,26.733,27.056,26.733,26.984,4172376,0
2005-03-02,26.749,27.381,26.749,26.945,5277108,0
2005-03-03,26.945,27.202,26.719,27.05,4105679,0
2005-03-04,27.202,27.715,27.121,27.495,6012647,0
2005-03-07,27.77,27.981,27.664,27.698,4927926,0
2005-03-08,27.525,27.525,26.651,27.105,10177119,0
2005-03-09,26.433,26.711,26.175,26.338,11621026,0
2005-03-10,26.424,26.547,26.32,26.515,6865648,0
2005-03-11,26.515,26.651,26.32,26.385,4283546,0
2005-03-14,26.346,26.719,26.346,26.684,5544767,0
2005-03-15,26.727,26.772,26.142,26.254,4909151,0
2005-03-16,26.15,26.295,25.948,26.167,4182014,0
2005-03-17,25.931,26.167,25.649,25.746,6547597,0
2005-03-18,25.769,25.868,25.341,25.827,11076441,0
2005-03-21,25.704,25.802,25.52,25.649,3735376,0
2005-03-22,25.649,25.836,25.446,25.461,5767837,0
2005-03-23,25.543,25.73,25.406,25.461,6549325,0
2005-03-24,25.551,25.737,25.461,25.567,4068500,0
2005-03-28,25.43,25.713,25.421,25.528,4142362,0
2005-03-29,25.372,25.437,25.064,25.116,6690009,0
2005-03-30,25.082,25.649,25.082,25.623,5416310,0
2005-03-31,25.583,25.583,25.17,25.211,6670616,0
2005-04-01,25.26,25.52,25.001,25.099,5433476,0
2005-04-04,25.099,25.211,24.815,25.09,7237187,0
2005-04-05,24.993,25.333,24.943,25.268,4499944,0
2005-04-06,25.202,25.664,25.099,25.495,5387035,0
2005-04-07,25.414,25.574,25.221,25.478,4846529,0
2005-04-08,25.487,25.73,25.186,25.211,4224870,0
2005-04-11,25.082,25.131,24.71,24.934,6048591,0
2005-04-12,24.774,25.139,24.538,25.02,6832422,0
2005-04-13,25.827,25.836,25.26,25.278,11559511,0
2005-04-14,25.365,25.372,24.888,24.904,6266349,0
2005-04-15,24.791,24.847,24.408,24.529,8085000,0
2005-04-18,24.408,24.469,23.777,24.368,10455773,0
2005-04-19,24.368,24.493,24.19,24.435,6359110,0
2005-04-20,24.36,24.513,24.046,24.238,6526348,0
2005-04-21,24.504,24.693,23.89,24.167,8059680,0
2005-04-22,24.693,24.815,24.086,24.339,10219733,0
2005-04-25,24.256,24.668,24.046,24.513,6520173,0
2005-04-26,24.408,24.504,24.231,24.287,5778953,0
2005-04-27,24.175,24.611,24.117,24.417,5923838,0
2005-04-28,24.167,24.408,23.973,23.973,6576869,0
2005-04-29,23.973,24.117,23.567,23.728,9334861,0
2005-05-02,23.576,23.965,23.576,23.942,6332304,0
2005-05-03,24.062,24.287,23.965,24.126,8447891,0
2005-05-04,24.117,24.498,24.07,24.391,5966943,0
2005-05-05,24.444,24.513,24.093,24.238,5810819,0
2005-05-06,24.256,24.33,23.777,23.786,7759906,0
2005-05-09,24.046,24.408,23.965,24.385,7488295,0
2005-05-10,24.247,24.547,24.126,24.368,5613443,0
2005-05-11,24.295,24.408,24.046,24.167,7148626,0
2005-05-12,24.279,24.36,24.102,24.108,6008324,0
2005-05-13,23.996,24.151,23.882,24.005,5515002,0
2005-05-16,24.046,24.287,23.965,24.19,4769703,0
2005-05-17,24.199,24.339,24.005,24.265,4236359,0
2005-05-18,24.408,24.821,24.355,24.759,6421731,0
2005-05-19,24.96,25.124,24.815,25.073,6185567,0
2005-05-20,25.02,25.211,24.879,25.048,4965352,0
2005-05-23,24.978,25.503,24.978,25.357,5518460,0
2005-05-24,25.251,25.333,24.821,24.993,6397151,0
2005-05-25,24.993,25.099,24.911,25.011,4647420,0
2005-05-26,25.099,25.495,25.064,25.487,6057980,0
2005-05-27,25.421,25.421,25.235,25.307,3621622,0
2005-05-31,25.229,25.229,25.039,25.048,6839092,0
2005-06-01,24.969,25.221,24.847,25.124,5211644,0
2005-06-02,25.011,25.268,24.934,25.194,3909659,0
2005-06-03,25.131,25.162,24.668,24.701,4711525,0
2005-06-06,24.701,24.701,24.451,24.619,5021553,0
2005-06-07,24.572,24.686,23.736,23.942,14513406,0
2005-06-08,23.942,24.014,23.625,23.666,13931391,0
2005-06-09,23.666,23.699,23.276,23.463,10244189,0
2005-06-10,23.559,23.917,23.463,23.908,9866722,0
2005-06-13,23.551,23.844,23.406,23.567,10081885,0
2005-06-14,23.6,23.934,23.6,23.721,6058962,0
2005-06-15,23.721,23.786,23.317,23.438,8403548,0
2005-06-16,23.487,23.633,23.421,23.584,6060446,0
2005-06-17,23.804,23.804,23.463,23.478,9103888,0
2005-06-20,23.356,23.606,23.317,23.526,4714983,0
2005-06-21,23.447,23.625,23.349,23.512,7241390,0
2005-06-22,23.69,23.714,23.447,23.495,5291187,0
2005-06-23,23.438,23.559,23.122,23.131,8476797,0
2005-06-24,23.131,23.219,22.848,22.895,8732843,0
2005-06-27,22.833,23.042,22.772,22.798,4388778,0
2005-06-28,22.798,23.058,22.765,22.865,6379611,0
2005-06-29,22.912,23.024,22.573,22.597,7887866,0
2005-06-30,22.71,22.833,22.459,22.467,9958001,0
2005-07-01,22.514,22.772,22.444,22.621,5541805,0
2005-07-05,22.523,22.743,22.436,22.645,4961894,0
2005-07-06,22.645,22.661,22.352,22.427,5757832,0
2005-07-07,22.297,22.718,22.148,22.668,7557713,0
2005-07-08,22.668,23.373,22.49,23.196,11510722,0
2005-07-11,23.382,23.526,23.276,23.455,7334147,0
2005-07-12,23.657,23.682,23.478,23.606,6514121,0
2005-07-13,23.615,23.979,23.606,23.958,7992489,0
2005-07-14,23.973,24.238,23.917,23.965,11223917,0
2005-07-15,24.225,25.155,23.965,25.09,17896389,0
2005-07-18,24.951,25.073,24.765,25.02,6457677,0
2005-07-19,25.011,25.064,24.888,24.978,5878996,0
2005-07-20,24.838,25.09,24.765,25.02,5944093,0
2005-07-21,24.693,25.299,24.504,24.919,6843539,0
2005-07-22,24.733,25.073,24.701,25.048,6423833,0
2005-07-25,24.808,24.934,24.686,24.791,5352820,0
2005-07-26,24.8,24.911,24.529,24.581,6477684,0
2005-07-27,24.572,24.635,24.265,24.355,8340680,0
2005-07-28,24.368,24.644,24.368,24.513,5785379,0
2005-07-29,24.693,25.243,24.693,25.235,9142917,0
2005-08-01,24.493,25.365,24.493,25.243,6622693,0
2005-08-02,25.357,25.567,25.278,25.487,6642948,0
2005-08-03,25.35,25.697,25.26,25.601,7657386,0
2005-08-04,25.543,25.623,25.17,25.26,5576637,0
2005-08-05,25.177,25.503,25.177,25.341,6247945,0
2005-08-08,25.713,26.215,25.704,26.021,12631265,0
2005-08-09,26.142,26.27,25.94,26.263,7290793,0
2005-08-10,26.279,26.693,26.109,26.475,10557302,0
2005-08-11,26.676,28.093,26.597,28.086,21517882,0
2005-08-12,27.314,27.495,26.772,26.919,15760176,0
2005-08-15,26.417,27.235,26.409,27.202,8232851,0
2005-08-16,27.121,27.301,26.749,26.857,9154653,0
2005-08-17,26.733,27.673,26.702,27.42,13816027,0
2005-08-18,27.202,27.235,26.756,27.034,8459505,0
2005-08-19,26.927,27.164,26.893,27.025,6806487,0
2005-08-22,27.016,27.08,26.756,26.953,5582811,0
2005-08-23,26.872,26.902,26.597,26.749,7168142,0
2005-08-24,26.719,26.927,26.522,26.702,9220981,0
2005-08-25,26.635,27.114,26.635,26.961,11642391,0
2005-08-26,26.788,27.202,26.702,27.105,9738386,0
2005-08-29,26.841,27.08,26.53,26.857,8355130,0
2005-08-30,26.797,26.797,26.078,26.232,10631906,0
2005-08-31,26.362,26.515,25.931,26.27,8220377,0
2005-09-01,26.15,26.208,25.528,25.543,10633638,0
2005-09-02,25.762,25.916,25.68,25.827,6970762,0
2005-09-06,26.338,26.651,26.223,26.441,8496063,0
2005-09-07,26.756,27.42,26.727,27.284,15027725,0
2005-09-08,27.097,27.252,26.865,27.016,7675915,0
2005-09-09,27.025,27.865,26.953,27.64,15603435,0
2005-09-12,27.454,27.664,27.293,27.365,8117857,0
2005-09-13,27.323,27.429,26.814,26.814,8550409,0
2005-09-14,26.961,26.969,26.159,26.2,9184669,0
2005-09-15,26.2,27.121,26.2,27.08,11572358,0
2005-09-16,27.307,28.36,27.164,27.723,31032953,0
2005-09-19,27.341,27.551,27.097,27.121,9280146,0
2005-09-20,27.121,27.412,26.312,26.409,9616480,0
2005-09-21,26.304,26.409,25.35,25.437,16763990,0
2005-09-22,25.437,26.841,25.365,26.788,15748939,0
2005-09-23,26.719,27.195,26.353,26.424,10168473,0
2005-09-26,26.676,27.332,26.676,26.927,10904257,0
2005-09-27,26.878,26.961,26.702,26.727,12115088,0
2005-09-28,27.08,27.487,26.797,26.797,7936907,0
2005-09-29,26.764,27.18,26.719,27.105,6961373,0
2005-09-30,27.105,27.243,26.814,27.114,8817082,0
2005-10-03,27.042,27.518,27.042,27.42,7093045,0
2005-10-04,27.08,27.164,26.57,26.622,11348052,0
2005-10-05,26.515,26.832,26.409,26.597,9052009,0
2005-10-06,26.605,26.865,26.312,26.5,9928230,0
2005-10-07,26.522,26.53,25.981,26.086,7369967,0
2005-10-10,26.288,26.288,26.053,26.183,6744108,0
2005-10-11,26.756,27.034,26.167,26.183,9235677,0
2005-10-12,26.109,26.312,25.601,25.641,8511998,0
2005-10-13,26.208,26.483,25.721,25.948,12703892,0
2005-10-14,26.029,26.2,25.916,26.167,8277936,0
2005-10-17,26.167,26.483,26.167,26.475,6101452,0
2005-10-18,26.554,26.613,26.15,26.288,5817861,0
2005-10-19,26.475,27.542,26.279,27.275,10954902,0
2005-10-20,27.08,27.089,25.916,26.232,13567514,0
2005-10-21,25.762,26.63,25.762,26.295,14631979,0
2005-10-24,26.433,26.832,26.208,26.814,8533982,0
2005-10-25,26.756,27.05,26.433,26.719,7663810,0
2005-10-26,26.719,26.749,26.159,26.159,5756966,0
2005-10-27,26.15,26.215,25.487,25.543,7560182,0
2005-10-28,25.778,26.142,25.543,26.142,8151580,0
2005-10-31,26.142,26.539,25.543,25.583,22609273,0
2005-11-01,26.5,26.5,25.592,25.721,21548887,0
2005-11-02,26.07,26.279,25.852,26.117,9402548,0
2005-11-03,26.27,26.977,26.192,26.902,11953281,0
2005-11-04,26.945,27.105,26.741,27.064,7559691,0
2005-11-07,26.919,27.374,26.788,27.284,15181994,0
2005-11-08,27.284,27.567,26.984,27.525,11799383,0
2005-11-09,27.525,27.673,26.945,26.984,8507675,0
2005-11-10,26.676,26.945,26.483,26.902,8291520,0
2005-11-11,26.999,27.436,26.741,27.365,8224204,0
2005-11-14,27.365,27.727,27.323,27.472,8801517,0
2005-11-15,27.381,27.567,26.848,26.969,10500239,0
2005-11-16,27.008,27.202,26.5,26.554,8347349,0
2005-11-17,26.78,27.008,26.622,26.872,7169745,0
2005-11-18,27.164,27.164,26.668,26.788,8666145,0
2005-11-21,26.733,26.857,26.57,26.772,5930259,0
2005-11-22,26.733,26.78,26.554,26.711,5834290,0
2005-11-23,26.749,27.429,26.727,27.293,7967168,0
2005-11-25,27.341,27.35,27.089,27.089,2854708,0
2005-11-28,27.227,27.608,27.139,27.487,7896881,0
2005-11-29,27.723,27.996,27.429,27.472,8145650,0
2005-11-30,27.64,28.142,27.396,27.404,10073239,0
2005-12-01,27.715,28.646,27.576,28.603,17162580,0
2005-12-02,28.376,28.54,28.134,28.263,10111532,0
2005-12-05,28.126,28.263,27.85,27.988,8595126,0
2005-12-06,28.199,28.549,28.156,28.464,10073364,0
2005-12-07,28.337,28.556,28.182,28.549,7683448,0
2005-12-08,28.435,28.628,28.093,28.19,6761524,0
2005-12-09,28.418,28.516,27.608,28.207,5700398,0
2005-12-12,28.207,28.207,27.804,27.908,4894822,0
2005-12-13,27.81,28.773,27.81,28.556,7318708,0
2005-12-14,28.472,28.864,28.426,28.741,6163585,0
2005-12-15,28.741,28.895,28.216,28.32,6941490,0
2005-12-16,28.329,28.435,28.086,28.134,9827445,0
2005-12-19,28.061,28.28,27.584,27.608,4695838,0
2005-12-20,27.525,27.81,27.365,27.648,5153713,0
2005-12-21,27.69,28.134,27.69,27.883,4978937,0
2005-12-22,27.932,28.077,27.616,27.996,4108889,0
2005-12-23,28.093,28.093,27.795,27.973,2384233,0
2005-12-27,27.988,28.111,27.533,27.608,3754522,0
2005-12-28,27.608,27.842,27.551,27.681,2707475,0
2005-12-29,27.567,27.761,27.533,27.64,3125701,0
2005-12-30,27.608,27.761,27.187,27.301,5211889,0
2006-01-03,27.761,27.761,26.878,27.139,11425372,0
2006-01-04,27.064,27.404,27.056,27.381,7398867,0
2006-01-05,27.381,27.69,27.301,27.412,7711362,0
2006-01-06,27.715,27.77,27.374,27.576,7259172,0
2006-01-09,27.525,28.126,27.518,28.102,5755730,0
2006-01-10,28.021,28.216,27.965,28.126,8673061,0
2006-01-11,28.19,28.628,28.174,28.612,10139449,0
2006-01-12,28.54,28.594,28.126,28.165,14221163,0
2006-01-13,28.052,28.126,27.81,27.908,5938286,0
2006-01-17,28.111,28.457,27.947,28.005,6792279,0
2006-01-18,27.996,28.692,27.858,28.329,13031084,0
2006-01-19,28.577,28.628,28.337,28.497,11232317,0
2006-01-20,28.497,29.075,28.409,29.034,14126673,0
2006-01-23,29.034,29.218,28.549,28.911,8577583,0
2006-01-24,29.096,29.399,28.878,29.025,11963288,0
2006-01-25,29.146,29.258,27.973,28.464,25958785,0
2006-01-26,28.741,28.904,28.134,28.288,15264134,0
2006-01-27,28.288,28.533,28.271,28.376,9085114,0
2006-01-30,28.254,28.393,28.199,28.352,9886484,0
2006-01-31,28.368,28.54,28.254,28.344,8631561,0
2006-02-01,28.344,28.911,28.329,28.878,8872790,0
2006-02-02,28.603,28.989,28.472,28.699,6681610,0
2006-02-03,28.699,29.209,28.692,29.12,8464440,0
2006-02-06,29.146,29.502,29.067,29.25,8848084,0
2006-02-07,29.39,29.558,29.195,29.302,6013511,0
2006-02-08,29.63,29.752,29.357,29.436,7959755,0
2006-02-09,29.399,29.545,29.323,29.39,6039449,0
2006-02-10,29.364,29.519,29.234,29.413,7091311,0
2006-02-13,29.478,29.622,29.276,29.436,4225612,0
2006-02-14,29.436,29.592,29.201,29.445,6660366,0
2006-02-15,29.357,29.364,28.942,29.155,9472955,0
2006-02-16,29.137,29.461,29.034,29.445,4895563,0
2006-02-17,29.445,29.502,29.155,29.195,5931619,0
2006-02-21,29.051,29.146,28.62,28.872,6484971,0
2006-02-22,28.942,29.209,28.919,29.103,5340099,0
2006-02-23,28.942,29.137,28.741,28.814,4634078,0
2006-02-24,28.734,28.76,28.489,28.612,5932239,0
2006-02-27,28.577,28.767,28.426,28.54,5264384,0
2006-02-28,28.577,28.716,28.247,28.263,6805004,0
2006-03-01,28.337,28.481,27.874,28.28,7139609,0
2006-03-02,28.28,28.329,28.086,28.288,5623940,0
2006-03-03,28.134,28.385,28.045,28.216,6510169,0
2006-03-06,28.021,28.306,27.988,28.068,5119746,0
2006-03-07,27.973,28.156,27.874,28.045,9809904,0
2006-03-08,28.068,28.254,28.052,28.077,8137990,0
2006-03-09,28.029,28.119,27.842,27.955,6187667,0
2006-03-10,28.014,28.344,27.965,28.052,4929038,0
2006-03-13,27.955,28.093,27.616,27.786,7555860,0
2006-03-14,27.664,27.858,27.622,27.735,6982247,0
2006-03-15,27.698,28.199,27.681,28.149,6466690,0
2006-03-16,28.093,28.449,28.093,28.385,6963598,0
2006-03-17,28.533,28.54,28.337,28.418,7391087,0
2006-03-20,28.288,28.393,28.068,28.119,4920764,0
2006-03-21,28.068,28.449,28.068,28.254,7040916,0
2006-03-22,28.36,28.442,28.029,28.174,5210039,0
2006-03-23,28.182,28.182,27.819,27.965,5498078,0
2006-03-24,27.965,28.225,27.85,28.093,3985501,0
2006-03-27,27.865,28.052,27.828,27.973,4096415,0
2006-03-28,27.819,28.149,27.752,27.778,5465468,0
2006-03-29,27.69,28.052,27.655,28.014,3190670,0
2006-03-30,27.858,28.174,27.673,27.973,4987339,0
2006-03-31,27.858,28.037,27.735,27.819,4943364,0
2006-04-03,27.892,28.263,27.874,28.119,7102183,0
2006-04-04,28.239,28.263,27.988,28.061,5290200,0
2006-04-05,27.996,28.247,27.874,28.182,7000281,0
2006-04-06,27.908,28.263,27.908,28.014,4982397,0
2006-04-07,28.037,28.329,27.915,28.239,5826011,0
2006-04-10,28.337,28.699,28.297,28.62,7546226,0
2006-04-11,28.654,28.797,28.489,28.782,6825384,0
2006-04-12,28.637,28.667,28.312,28.489,7799062,0
2006-04-13,28.734,28.734,28.093,28.216,13230316,0
2006-04-17,28.156,28.199,27.567,27.786,7783621,0
2006-04-18,27.786,28.077,27.616,27.915,6720641,0
2006-04-19,27.795,28.216,27.795,27.973,4210174,0
2006-04-20,27.973,28.426,27.973,28.401,6183345,0
2006-04-21,28.239,28.337,27.819,28.014,7806841,0
2006-04-24,27.81,27.892,27.592,27.735,7024613,0
2006-04-25,27.576,27.664,27.374,27.404,8786817,0
2006-04-26,27.446,27.631,27.293,27.616,5210282,0
2006-04-27,27.404,28.052,27.404,28.029,5864550,0
2006-04-28,28.014,28.111,27.77,27.988,5721024,0
2006-05-01,28.045,28.134,27.778,27.828,4942008,0
2006-05-02,27.85,27.955,27.706,27.858,4885684,0
2006-05-03,27.915,28.239,27.786,28.225,5524388,0
2006-05-04,28.225,28.401,28.174,28.216,5724856,0
2006-05-05,28.239,28.54,28.216,28.507,7849949,0
2006-05-08,28.507,28.654,28.497,28.654,4988573,0
2006-05-09,28.904,29.09,28.797,29.007,7328342,0
2006-05-10,28.951,29.137,28.895,29.112,5930880,0
2006-05-11,29.103,29.112,28.516,28.62,6068473,0
2006-05-12,28.637,28.76,28.233,28.239,6666295,0
2006-05-15,28.239,28.337,28.021,28.312,5022168,0
2006-05-16,28.376,28.435,28.068,28.093,4088141,0
2006-05-17,27.955,28.142,27.874,27.981,8117977,0
2006-05-18,28.199,28.312,27.858,27.883,6606513,0
2006-05-19,28.052,28.111,27.504,27.648,7712228,0
2006-05-22,27.592,27.64,27.129,27.551,9124886,0
2006-05-23,27.551,27.631,27.147,27.147,6334655,0
2006-05-24,27.227,27.267,26.547,26.676,11996266,0
2006-05-25,26.832,26.945,26.622,26.927,8798431,0
2006-05-26,26.999,26.999,26.622,26.651,7609217,0
2006-05-30,26.554,26.78,26.409,26.491,5548477,0
2006-05-31,26.539,26.945,26.491,26.857,7502871,0
2006-06-01,26.693,27.314,26.684,27.267,8332156,0
2006-06-02,27.164,27.35,26.919,27.129,5457690,0
2006-06-05,27.129,27.172,26.78,26.841,5394078,0
2006-06-06,26.919,27.164,26.562,26.969,7117621,0
2006-06-07,27.121,27.341,26.961,26.977,6263012,0
2006-06-08,27.18,27.314,26.702,27.275,10417235,0
2006-06-09,27.243,27.429,27.025,27.025,5078985,0
2006-06-12,27.121,27.219,26.579,26.66,6575137,0
2006-06-13,27.097,27.097,25.688,25.859,9403536,0
2006-06-14,25.907,26.684,25.883,26.597,9660081,0
2006-06-15,26.643,27.147,26.424,26.999,8195920,0
2006-06-16,26.969,26.999,26.668,26.832,7431229,0
2006-06-19,26.805,26.919,26.522,26.597,5081209,0
2006-06-20,26.719,26.805,26.475,26.684,6289075,0
2006-06-21,26.597,27.156,26.597,27.042,8536207,0
2006-06-22,26.878,27.042,26.295,26.353,6471880,0
2006-06-23,26.353,26.727,26.312,26.393,4655818,0
2006-06-26,26.393,26.554,26.254,26.441,4701150,0
2006-06-27,26.312,26.547,26.304,26.32,5674086,0
2006-06-28,26.312,26.385,25.836,25.883,10585094,0
2006-06-29,26.232,27.275,26.232,27.172,11237134,0
2006-06-30,27.374,28.014,27.18,27.202,9725790,0
2006-07-03,27.284,27.525,27.18,27.504,2179321,0
2006-07-05,27.08,27.429,26.961,27.332,5406430,0
2006-07-06,27.301,27.396,27.064,27.275,4516246,0
2006-07-07,27.139,27.293,26.788,26.865,5050822,0
2006-07-10,27.121,27.436,27.034,27.267,4709426,0
2006-07-11,27.358,27.795,26.961,27.752,7014484,0
2006-07-12,27.834,27.892,27.252,27.374,6566619,0
2006-07-13,27.164,27.267,26.78,26.857,5457810,0
2006-07-14,26.684,26.823,26.515,26.749,6138385,0
2006-07-17,27.525,28.306,27.358,28.111,15864423,0
2006-07-18,28.337,28.464,27.988,28.182,10257404,0
2006-07-19,28.182,28.497,28.093,28.409,6221513,0
2006-07-20,28.263,28.337,27.947,28.068,6172106,0
2006-07-21,28.111,28.134,27.892,28.093,7035736,0
2006-07-24,28.086,28.306,27.988,28.207,5119251,0
2006-07-25,28.337,28.612,28.052,28.142,10110418,0
2006-07-26,27.923,28.149,27.842,27.892,8400834,0
2006-07-27,28.093,28.297,27.892,28.119,6523140,0
2006-07-28,28.174,28.661,28.029,28.57,6218053,0
2006-07-31,28.637,28.741,28.442,28.654,5062559,0
2006-08-01,28.497,28.524,28.216,28.401,4835287,0
2006-08-02,28.741,28.904,28.32,28.814,6571063,0
2006-08-03,28.62,29.146,28.457,29.016,6701123,0
2006-08-04,29.128,29.195,28.524,28.667,6337741,0
2006-08-07,28.54,28.789,28.507,28.767,3529228,0
2006-08-08,28.767,28.886,28.297,28.464,10282853,0
2006-08-09,28.741,28.76,27.735,27.819,10990964,0
2006-08-10,27.715,28.401,27.706,28.233,5560576,0
2006-08-11,28.233,28.306,27.932,28.086,3085806,0
2006-08-14,28.376,28.418,28.061,28.111,4379266,0
2006-08-15,28.481,28.797,28.28,28.741,5676681,0
2006-08-16,28.814,29.137,28.684,29.12,5450524,0
2006-08-17,29.146,29.348,29.082,29.34,5118142,0
2006-08-18,29.34,29.34,29.075,29.293,4042686,0
2006-08-21,29.227,29.227,28.838,28.911,4168673,0
2006-08-22,28.911,29.155,28.684,28.821,4126680,0
2006-08-23,28.789,28.936,28.549,28.814,4787488,0
2006-08-24,28.814,29.051,28.464,29.051,5337631,0
2006-08-25,28.838,28.895,28.464,28.524,3785524,0
2006-08-28,28.457,29.09,28.449,28.989,4578250,0
2006-08-29,28.989,29.267,28.927,29.209,3651016,0
2006-08-30,29.285,29.307,28.989,29.267,3641504,0
2006-08-31,29.276,29.302,28.96,29.067,3135460,0
2006-09-01,29.348,29.793,29.155,29.76,8508171,0
2006-09-05,29.592,29.76,29.487,29.672,4821948,0
2006-09-06,29.428,29.616,29.285,29.323,6462494,0
2006-09-07,29.242,29.639,29.188,29.568,5091337,0
2006-09-08,29.705,30.369,29.428,30.362,10437862,0
2006-09-11,30.441,30.562,30.037,30.051,13834558,0
2006-09-12,30.278,31.001,30.24,30.929,23922126,0
2006-09-13,30.602,30.838,30.602,30.636,15759804,0
2006-09-14,30.482,30.628,29.981,30.222,11980580,0
2006-09-15,30.401,30.628,30.174,30.546,16168521,0
2006-09-18,30.546,30.562,30.2,30.295,6055753,0
2006-09-19,30.384,30.524,30.222,30.425,6556612,0
2006-09-20,30.457,30.708,30.457,30.586,7741628,0
2006-09-21,30.669,31.105,30.602,31.041,10433661,0
2006-09-22,31.001,31.196,30.821,30.936,6823035,0
2006-09-25,30.929,31.544,30.83,31.453,19232587,0
2006-09-26,31.259,31.647,31.21,31.622,9264211,0
2006-09-27,31.924,32.433,31.924,32.215,17651458,0
2006-09-28,32.191,32.329,31.761,32.054,9212953,0
2006-09-29,32.019,32.287,31.663,31.672,14709301,0
2006-10-02,31.672,32.199,31.535,31.987,17548814,0
2006-10-03,32.079,32.425,32.079,32.123,41965870,0
2006-10-04,32.247,32.457,32.14,32.384,65478662,0
2006-10-05,32.352,32.425,32.117,32.222,106478998,0
2006-10-06,32.352,32.611,31.964,32.473,26193467,0
2006-10-09,32.505,32.951,32.384,32.845,18259650,0
2006-10-10,32.79,33.097,32.747,33.064,9845475,0
2006-10-11,32.879,33.423,32.87,33.396,13174855,0
2006-10-12,33.922,34.375,33.843,34.189,23484754,0
2006-10-13,33.922,34.181,33.882,34.093,29916737,0
2006-10-16,33.949,34.223,33.768,34.101,15379498,0
2006-10-17,33.873,33.979,33.566,33.68,12146093,0
2006-10-18,33.996,34.077,33.379,33.574,18885380,0
2006-10-19,33.542,33.574,32.384,33.007,25060456,0
2006-10-20,33.274,33.574,33.016,33.574,15772899,0
2006-10-23,33.492,34.294,33.477,34.117,15530437,0
2006-10-24,33.922,34.375,33.873,34.207,14010935,0
2006-10-25,34.198,34.391,33.753,34.003,10800503,0
2006-10-26,33.94,34.125,33.689,34.093,7797210,0
2006-10-27,33.858,33.949,33.527,33.574,8929977,0
2006-10-30,33.582,33.972,33.371,33.94,10988127,0
2006-10-31,34.15,34.198,33.68,33.94,12311974,0
2006-11-01,34.125,34.125,33.817,33.89,8202341,0
2006-11-02,33.786,34.085,33.697,34.043,9949480,0
2006-11-03,34.043,34.085,33.363,33.387,9095735,0
2006-11-06,33.639,33.922,33.387,33.864,9746912,0
2006-11-07,33.864,34.069,33.729,33.729,20424025,0
2006-11-08,33.697,34.207,33.477,34.027,9320412,0
2006-11-09,34.027,34.101,33.89,34.077,9245187,0
2006-11-10,34.085,34.181,33.979,33.979,10619802,0
2006-11-13,33.357,33.68,33.072,33.607,12538874,0
2006-11-14,33.68,33.712,33.097,33.414,10206639,0
2006-11-15,33.341,33.759,33.186,33.274,12318274,0
2006-11-16,33.437,33.834,33.242,33.737,9484315,0
2006-11-17,33.737,33.858,33.423,33.858,7572656,0
2006-11-20,33.826,34.003,33.721,33.914,9602152,0
2006-11-21,33.988,34.207,33.931,34.052,10317929,0
2006-11-22,34.052,34.207,33.801,34.125,5757338,0
2006-11-24,33.897,34.215,33.737,33.907,2298017,0
2006-11-27,34.003,34.06,33.234,33.274,8864512,0
2006-11-28,33.195,33.574,33.024,33.518,8173439,0
2006-11-29,33.639,33.957,33.574,33.882,8941464,0
2006-11-30,33.957,34.101,33.639,33.979,7781521,0
2006-12-01,34.15,34.215,33.759,34.069,7709265,0
2006-12-04,34.043,34.546,34.003,34.407,6386901,0
2006-12-05,34.604,35.159,34.417,34.612,8200242,0
2006-12-06,34.772,34.813,34.442,34.781,6936176,0
2006-12-07,34.813,35.159,34.781,35.039,7003618,0
2006-12-08,35.236,35.533,35.013,35.428,8907370,0
2006-12-11,35.219,35.453,35.114,35.282,5694841,0
2006-12-12,35.212,35.282,34.658,34.846,6608857,0
2006-12-13,34.975,35.367,34.927,35.29,6087869,0
2006-12-14,35.227,35.576,35.122,35.372,5705463,0
2006-12-15,35.372,35.585,34.91,35.143,9133652,0
2006-12-18,35.091,35.42,35.013,35.202,6418395,0
2006-12-19,35.202,35.624,35.006,35.616,7294124,0
2006-12-20,35.624,35.818,35.411,35.508,7127993,0
2006-12-21,35.624,35.784,35.403,35.516,6782028,0
2006-12-22,35.516,35.608,35.236,35.274,4176579,0
2006-12-26,35.349,35.558,35.219,35.471,2728102,0
2006-12-27,35.585,35.915,35.48,35.89,4682872,0
2006-12-28,35.899,36.132,35.637,35.915,4172376,0
2006-12-29,35.76,36.172,35.705,35.89,3966848,0
2007-01-03,35.34,35.93,35.219,35.516,9079801,0
2007-01-04,35.42,35.508,34.708,35.25,11771342,0
2007-01-05,35.136,35.48,35.091,35.25,6762885,0
2007-01-08,35.219,35.5,35.013,35.386,5605783,0
2007-01-09,35.508,35.745,35.29,35.453,8277567,0
2007-01-10,35.444,35.857,35.185,35.834,7596742,0
2007-01-11,35.801,36.11,35.713,36.036,6789317,0
2007-01-12,36.164,36.172,35.696,35.801,8364397,0
2007-01-16,35.915,36.15,35.76,36.084,6642333,0
2007-01-17,36.084,36.482,35.938,36.321,11361516,0
2007-01-18,36.328,36.425,36.044,36.1,5310826,0
2007-01-19,36.164,36.352,35.866,36.276,6320201,0
2007-01-22,36.269,36.269,35.784,35.907,5880112,0
2007-01-23,36.067,36.434,35.946,36.311,7160235,0
2007-01-24,35.987,36.011,35.653,35.751,12856062,0
2007-01-25,35.608,35.73,34.734,34.813,12607424,0
2007-01-26,34.813,34.884,34.442,34.756,10080775,0
2007-01-29,34.635,35.34,34.612,34.999,10205035,0
2007-01-30,35.202,35.5,35.202,35.436,7186419,0
2007-01-31,35.436,35.979,35.34,35.907,9079554,0
2007-02-01,35.834,36.044,35.784,36.011,7518062,0
2007-02-02,36.011,36.223,35.962,36.06,5835030,0
2007-02-05,35.996,36.197,35.866,36.051,4348882,0
2007-02-06,36.189,36.321,35.971,36.247,4961154,0
2007-02-07,36.232,36.337,35.996,36.206,4152615,0
2007-02-08,36.206,36.303,35.736,35.907,7433700,0
2007-02-09,36.003,36.352,35.962,36.076,6109976,0
2007-02-12,36.027,36.352,35.946,36.215,6966151,0
2007-02-13,36.311,36.407,36.197,36.352,6312714,0
2007-02-14,36.39,36.473,36.197,36.45,6621711,0
2007-02-15,36.352,36.627,36.303,36.416,5097886,0
2007-02-16,36.434,36.74,36.321,36.693,8407253,0
2007-02-20,36.57,37.162,36.473,37.081,8673434,0
2007-02-21,37.029,37.339,37.029,37.218,6943094,0
2007-02-22,37.121,37.314,37.089,37.283,5933717,0
2007-02-23,37.283,37.412,37.105,37.25,4764885,0
2007-02-26,37.243,37.364,37.047,37.081,7293782,0
2007-02-27,36.871,37.038,35.624,35.996,11907336,0
2007-02-28,36.076,36.076,35.122,35.372,14452140,0
2007-03-01,35.212,35.979,34.764,35.705,13253066,0
2007-03-02,35.705,36.003,35.323,35.358,7964695,0
2007-03-05,35.185,35.403,34.693,34.742,8482501,0
2007-03-06,34.952,35.013,34.255,34.893,9024222,0
2007-03-07,34.747,35.022,34.529,34.893,7398748,0
2007-03-08,35.624,35.751,35.136,35.331,8462591,0
2007-03-09,35.462,36.02,35.444,35.745,7678014,0
2007-03-12,35.705,36.344,35.696,36.164,9055594,0
2007-03-13,36.125,36.132,35.159,35.202,10638330,0
2007-03-14,35.274,35.516,34.862,35.34,8120077,0
2007-03-15,35.219,35.42,35.136,35.194,6997812,0
2007-03-16,34.407,35.403,34.407,35.202,12121385,0
2007-03-19,35.34,35.818,35.34,35.516,6148881,0
2007-03-20,35.585,35.907,35.411,35.874,4853695,0
2007-03-21,35.841,36.189,35.48,36.119,5618627,0
2007-03-22,36.067,36.164,35.922,36.02,7708314,0
2007-03-23,36.434,36.547,35.899,36.473,7461210,0
2007-03-26,36.829,36.829,36.15,36.529,6546951,0
2007-03-27,36.328,36.586,36.285,36.464,5833298,0
2007-03-28,36.311,36.464,35.996,36.294,7389726,0
2007-03-29,36.667,36.675,36.157,36.328,6494785,0
2007-03-30,36.39,36.652,36.197,36.473,5891475,0
2007-04-02,35.85,36.547,35.834,36.285,5755238,0
2007-04-03,36.434,36.715,36.383,36.643,7121288,0
2007-04-04,36.464,36.829,36.464,36.619,3968570,0
2007-04-05,36.627,37.089,36.538,37.064,6015239,0
2007-04-09,37.201,37.753,37.089,37.639,9791709,0
2007-04-10,37.461,37.582,37.291,37.497,6865351,0
2007-04-11,37.497,37.842,37.436,37.6,10667142,0
2007-04-12,37.639,38.051,37.364,37.753,7030166,0
2007-04-13,38.213,38.797,37.948,38.57,11775732,0
2007-04-16,38.588,38.942,38.392,38.942,11915740,0
2007-04-17,38.903,39.776,38.903,39.678,17699775,0
2007-04-18,39.452,39.639,39.324,39.573,8314646,0
2007-04-19,39.67,39.67,39.123,39.493,8105624,0
2007-04-20,40.183,40.236,38.595,39.153,15540819,0
2007-04-23,39.185,39.509,39.047,39.379,8417705,0
2007-04-24,39.218,39.395,38.965,39.243,8182053,0
2007-04-25,39.436,39.631,39.123,39.373,8627355,0
2007-04-26,39.493,40.003,39.452,39.861,8460222,0
2007-04-27,39.509,39.752,39.427,39.631,4962854,0
2007-04-30,39.549,39.59,39.072,39.088,10148059,0
2007-05-01,39.031,39.834,39.031,39.785,8041329,0
2007-05-02,39.937,40.529,39.873,40.499,11581891,0
2007-05-03,40.481,40.499,40.14,40.408,9831076,0
2007-05-04,40.456,40.49,40.116,40.416,6047958,0
2007-05-07,40.416,40.481,40.01,40.077,10098116,0
2007-05-08,40.035,40.359,39.913,39.929,5818132,0
2007-05-09,39.987,40.439,39.873,40.35,7784546,0
2007-05-10,40.245,40.577,40.183,40.481,15397374,0
2007-05-11,40.318,41.094,40.14,41.007,12715686,0
2007-05-14,40.967,41.17,40.87,40.991,9147563,0
2007-05-15,41.094,42.002,40.991,41.509,12136951,0
2007-05-16,41.526,42.173,41.078,42.076,13652011,0
2007-05-17,41.776,42.319,41.702,42.311,16470156,0
2007-05-18,42.439,42.439,41.952,42.368,16594471,0
2007-05-21,42.368,42.368,42.091,42.319,14617318,0
2007-05-22,42.205,42.57,42.059,42.504,12252241,0
2007-05-23,42.384,42.504,41.572,41.753,8728114,0
2007-05-24,41.931,42.157,41.078,41.259,10050606,0
2007-05-25,41.242,41.526,41.071,41.208,6144315,0
2007-05-29,41.225,41.225,40.594,40.975,7959662,0
2007-05-30,40.83,40.902,40.31,40.667,9990898,0
2007-05-31,41.007,41.152,40.723,40.926,9781066,0
2007-06-01,40.934,41.475,40.926,41.25,4789631,0
2007-06-04,41.25,41.459,40.844,41.371,6078602,0
2007-06-05,41.371,41.452,40.83,41.17,7421164,0
2007-06-06,41.17,41.192,40.862,40.999,9226158,0
2007-06-07,41.032,41.679,40.651,40.651,10243167,0
2007-06-08,41.283,41.679,40.934,41.623,14796691,0
2007-06-11,41.671,41.792,41.274,41.493,7530276,0
2007-06-12,41.63,42.182,41.572,41.679,10674338,0
2007-06-13,41.615,42.278,41.493,42.255,9205788,0
2007-06-14,42.182,42.529,41.914,42.302,6294473,0
2007-06-15,42.497,42.585,42.205,42.236,7923331,0
2007-06-18,42.157,42.511,41.848,42.423,7226218,0
2007-06-19,42.302,42.812,42.255,42.488,7419929,0
2007-06-20,42.432,42.48,41.535,41.557,9381598,0
2007-06-21,41.55,41.588,40.999,41.347,6143289,0
2007-06-22,41.259,41.363,40.499,40.821,12956233,0
2007-06-25,40.967,41.978,40.635,41.535,13375423,0
2007-06-26,41.693,42.053,41.452,41.897,10593842,0
2007-06-27,41.734,41.824,41.443,41.564,10424470,0
2007-06-28,41.579,41.671,41.121,41.17,6787073,0
2007-06-29,41.467,41.588,40.862,41.094,8117477,0
2007-07-02,41.443,41.615,41.137,41.597,14568116,0
2007-07-03,41.647,42.149,41.564,41.615,5965369,0
2007-07-05,41.615,41.994,41.371,41.459,7656583,0
2007-07-06,41.572,41.792,41.292,41.638,7264902,0
2007-07-09,41.647,41.656,41.137,41.404,6173154,0
2007-07-10,41.192,41.38,40.682,40.756,8036340,0
2007-07-11,40.667,41.192,40.667,41.062,5320584,0
2007-07-12,41.292,41.824,40.883,41.816,8137334,0
2007-07-13,41.881,42.504,41.615,42.028,8611732,0
2007-07-16,42.562,42.562,41.952,42.182,7602944,0
2007-07-17,42.114,42.423,42.1,42.228,6777447,0
2007-07-18,42.286,42.778,42.037,42.261,6283106,0
2007-07-19,42.658,42.692,42.228,42.642,4140863,0
2007-07-20,42.692,43.087,42.059,42.173,9255411,0
2007-07-23,42.626,42.805,42.01,42.504,6706894,0
2007-07-24,41.857,42.731,41.686,41.734,8829446,0
2007-07-25,41.785,42.1,41.121,41.259,10751369,0
2007-07-26,41.007,41.32,39.557,40.077,21292457,0
2007-07-27,39.834,40.1,39.243,39.477,13914247,0
2007-07-30,39.518,39.607,38.903,39.176,10491078,0
2007-07-31,39.227,39.59,38.748,38.755,10496819,0
2007-08-01,38.602,39.161,38.456,39.08,15344490,0
2007-08-02,38.925,39.896,38.917,39.662,15015862,0
2007-08-03,39.702,40.003,39.235,39.282,9217829,0
2007-08-06,39.08,40.1,39.072,40.042,12344816,0
2007-08-07,39.67,40.723,39.67,40.262,8994023,0
2007-08-08,40.288,41.292,39.123,40.715,12629925,0
2007-08-09,40.077,42.002,39.678,40.423,16315470,0
2007-08-10,40.199,40.423,39.341,40.003,10457310,0
2007-08-13,40.228,40.472,39.348,39.436,8391320,0
2007-08-14,39.356,39.436,38.36,38.942,12377682,0
2007-08-15,39.023,39.469,38.456,38.506,10138389,0
2007-08-16,37.929,39.144,37.761,38.917,13478004,0
2007-08-17,39.798,39.834,38.318,38.514,15009589,0
2007-08-20,38.643,39.444,38.588,39.096,6352934,0
2007-08-21,39.282,39.54,38.909,39.243,6893562,0
2007-08-22,39.324,40.035,39.315,39.964,7869956,0
2007-08-23,40.212,40.507,40.077,40.359,8233713,0
2007-08-24,40.393,40.853,40.183,40.577,7223599,0
2007-08-27,40.481,40.934,39.987,40.05,5598387,0
2007-08-28,39.896,40.149,39.266,39.379,7131209,0
2007-08-29,39.427,39.92,39,39.824,8337839,0
2007-08-30,39.623,39.842,39.373,39.534,5078011,0
2007-08-31,39.896,40.108,39.767,39.873,5043909,0
2007-09-04,39.776,40.31,39.728,40.204,6682968,0
2007-09-05,39.973,40.481,39.657,39.867,5119872,0
2007-09-06,39.834,40.375,39.518,40.288,7235582,0
2007-09-07,40.077,40.14,39.67,39.867,7186568,0
2007-09-10,40.067,40.984,40.067,40.603,11040623,0
2007-09-11,41.3,42.538,41.234,41.905,19494808,0
2007-09-12,42.002,42.059,41.421,41.452,9491603,0
2007-09-13,42.658,44.268,42.634,43.962,24837555,0
2007-09-14,43.639,44.942,43.001,44.892,19276803,0
2007-09-17,44.771,44.886,43.832,44.236,14474276,0
2007-09-18,44.504,44.683,44.213,44.545,13727965,0
2007-09-19,44.408,45.119,44.327,44.86,14626667,0
2007-09-20,44.852,45.039,44.357,44.423,10173166,0
2007-09-21,44.917,44.917,44.286,44.365,12691913,0
2007-09-24,44.432,44.852,44.295,44.495,5820209,0
2007-09-25,44.365,44.449,43.631,43.841,16758358,0
2007-09-26,44.002,44.465,43.88,44.365,9522205,0
2007-09-27,44.39,44.487,43.768,44.173,8337715,0
2007-09-28,44.091,44.449,43.809,44.097,8116373,0
2007-10-01,44.327,45.516,44.261,45.347,10183045,0
2007-10-02,45.629,45.695,45.08,45.298,9668230,0
2007-10-03,45.298,45.532,44.965,45.427,7119722,0
2007-10-04,45.516,45.653,45.216,45.371,6016846,0
2007-10-05,45.394,45.792,45.28,45.637,7439135,0
2007-10-08,45.427,46.107,45.356,46.042,5206702,0
2007-10-09,46.164,46.52,45.907,46.455,7978902,0
2007-10-10,46.284,46.576,45.567,46.171,8082777,0
2007-10-11,46.398,46.488,45.298,45.541,9831520,0
2007-10-12,46.027,46.439,45.484,46.164,15513685,0
2007-10-15,46.382,46.432,45.28,45.491,11618124,0
2007-10-16,45.541,46.188,45.371,45.994,11828155,0
2007-10-17,46.327,46.382,45.702,46.116,6770295,0
2007-10-18,46.059,46.23,45.882,45.977,4578339,0
2007-10-19,45.767,46.206,45.596,45.679,11038019,0
2007-10-22,45.362,45.55,45.022,45.356,14793142,0
2007-10-23,45.499,46.124,45.088,46.124,11112998,0
2007-10-24,46.05,46.351,45.524,46.268,10190331,0
2007-10-25,46.268,47.183,46.099,47.015,9706027,0
2007-10-26,47.062,47.411,46.634,47.338,7203640,0
2007-10-29,47.297,48.196,47.297,47.911,7773862,0
2007-10-30,47.628,48.179,47.46,47.911,5624682,0
2007-10-31,47.954,48.456,47.628,48.367,9464306,0
2007-11-01,48.05,48.333,47.637,47.767,8550777,0
2007-11-02,47.93,48.13,47.362,47.783,9467395,0
2007-11-05,47.767,48.489,47.574,48.308,8676834,0
2007-11-06,48.342,48.512,48.084,48.367,9293941,0
2007-11-07,48.23,48.464,47.159,47.264,11970800,0
2007-11-08,47.938,48.246,47.614,48.067,21543360,0
2007-11-09,47.767,47.985,47.037,47.209,12339505,0
2007-11-12,47.97,47.97,47.371,47.394,20410034,0
2007-11-13,47.362,47.362,45.961,46.23,20851414,0
2007-11-14,46.601,46.714,45.807,45.907,10196314,0
2007-11-15,45.815,46.39,45.532,46.293,10748028,0
2007-11-16,46.544,47.233,46.544,47.062,15378864,0
2007-11-19,46.861,47.728,46.861,47.445,13042357,0
2007-11-20,47.445,47.614,46.877,47.346,11624333,0
2007-11-21,47.045,47.28,46.407,46.415,11266024,0
2007-11-23,46.811,46.958,46.382,46.731,5791140,0
2007-11-26,46.828,46.828,45.944,46.002,12930773,0
2007-11-27,46.146,46.777,46.059,46.52,9284702,0
2007-11-28,46.634,47.12,46.488,46.933,13496884,0
2007-11-29,46.691,47.28,46.609,47.241,8028342,0
2007-11-30,47.767,48.254,47.12,47.338,14737133,0
2007-12-03,47.322,48.859,47.037,48.438,12907983,0
2007-12-04,48.246,48.955,48.13,48.603,11523930,0
2007-12-05,48.122,48.464,47.815,48.179,11712763,0
2007-12-06,48.422,48.894,47.832,48.803,7939139,0
2007-12-07,48.941,49.199,48.527,48.707,7506046,0
2007-12-10,49.386,50.308,49.145,50.117,10852076,0
2007-12-11,50.074,51.401,49.994,51.111,16022730,0
2007-12-12,51.492,51.563,49.467,49.919,12598466,0
2007-12-13,49.775,50.399,49.467,49.798,9549952,0
2007-12-14,49.557,50.195,49.475,49.515,8396587,0
2007-12-17,49.386,49.386,48.342,48.384,9001109,0
2007-12-18,48.82,48.972,48.196,48.438,8874923,0
2007-12-19,48.542,48.655,47.565,47.645,7634005,0
2007-12-20,47.895,47.895,47.144,47.598,8073727,0
2007-12-21,47.93,48.779,47.767,48.603,12108651,0
2007-12-24,48.707,48.972,48.578,48.829,3614243,0
2007-12-26,48.587,48.98,48.422,48.48,4064777,0
2007-12-27,48.285,48.512,47.895,47.92,5174551,0
2007-12-28,48.384,48.406,47.903,48.171,6758430,0
2007-12-31,48.351,48.527,47.628,47.695,5277999,0
2008-01-02,48.154,48.154,46.869,47.037,9706201,0
2008-01-03,47.28,47.606,46.748,46.9,8002095,0
2008-01-04,46.415,46.528,45.687,46.188,11965184,0
2008-01-07,46.439,47.159,46.042,46.982,13298331,0
2008-01-08,47.313,47.477,46.116,46.214,12451301,0
2008-01-09,46.197,46.576,45.42,46.528,14327961,0
2008-01-10,46.705,47.355,46.116,47.096,13298965,0
2008-01-11,46.067,46.067,43.168,43.979,41020211,0
2008-01-14,44.441,44.779,43.493,44.495,15973313,0
2008-01-15,44.034,44.683,43.264,43.526,12483714,0
2008-01-16,43.24,43.579,42.278,42.432,16356459,0
2008-01-17,42.642,42.941,42.037,42.083,15906679,0
2008-01-18,42.464,43.143,42.311,42.423,14518510,0
2008-01-22,39.973,42.593,39.973,42.464,20853634,0
2008-01-23,41.808,42.949,41.2,42.915,23661966,0
2008-01-24,43.556,43.873,42.9,43.718,12728116,0
2008-01-25,44.091,44.327,43.711,43.8,15702721,0
2008-01-28,41.371,41.638,39.964,41.347,61385604,0
2008-01-29,41.638,41.638,40.537,41.087,25547920,0
2008-01-30,41.161,41.914,41.13,41.3,16790566,0
2008-01-31,40.682,43.379,40.568,43.379,22642781,0
2008-02-01,43.45,44.017,42.787,43.896,14398022,0
2008-02-04,43.905,43.954,43.152,43.622,7506162,0
2008-02-05,43.211,44.122,42.812,43.588,16581622,0
2008-02-06,43.873,43.873,43.339,43.5,14370900,0
2008-02-07,43.211,44.414,43.152,44.091,13867134,0
2008-02-08,44.449,45.671,44.373,45.047,15983122,0
2008-02-11,45.119,45.604,44.683,45.321,7293404,0
2008-02-12,45.62,46.002,45.273,45.637,11742188,0
2008-02-13,46.206,46.206,45.216,45.856,9558866,0
2008-02-14,45.961,45.961,44.935,44.997,6929495,0
2008-02-15,44.812,44.908,44.4,44.771,8610583,0
2008-02-19,45.194,45.33,44.935,45.072,9700050,0
2008-02-20,44.747,45.662,44.536,45.499,9890568,0
2008-02-21,45.567,45.62,44.626,44.716,7119932,0
2008-02-22,44.812,45.088,44.034,45.088,7365341,0
2008-02-25,45.022,45.467,44.626,45.379,6467998,0
2008-02-26,45.08,46.002,45.08,45.702,11544668,0
2008-02-27,45.516,46.146,44.609,44.795,17063616,0
2008-02-28,44.527,44.609,43.962,44.222,8608350,0
2008-02-29,43.962,44.336,43.671,43.809,9215296,0
2008-03-03,43.702,44.319,42.642,43.037,9235941,0
2008-03-04,42.828,43.419,42.601,43.419,9742637,0
2008-03-05,43.579,43.856,43.128,43.671,8754418,0
2008-03-06,43.428,43.88,42.9,42.941,8051004,0
2008-03-07,42.546,42.731,42.1,42.319,9946738,0
2008-03-10,44.245,44.31,42.854,43.556,21738740,0
2008-03-11,44.365,44.365,43.273,43.922,11525056,0
2008-03-12,44.097,44.228,43.395,43.475,9149915,0
2008-03-13,43.233,44.626,43.233,44.441,14789186,0
2008-03-14,44.674,44.674,43.517,44.349,12691184,0
2008-03-17,43.211,44.365,42.915,43.947,13007402,0
2008-03-18,43.947,44.917,43.727,44.408,12865616,0
2008-03-19,44.536,44.925,43.388,43.445,10795853,0
2008-03-20,43.679,44.336,43.445,44.06,16150266,0
2008-03-24,44.191,45.338,44.043,45.151,9725686,0
2008-03-25,45.072,45.751,44.821,45.499,9335037,0
2008-03-26,45.201,45.582,44.691,45.015,6473299,0
2008-03-27,45.201,45.516,44.868,44.892,10126613,0
2008-03-28,45.088,45.289,44.716,44.917,5902595,0
2008-03-31,44.982,45.338,44.982,45.151,7753268,0
2008-04-01,45.371,46.188,45.338,46.075,16476404,0
2008-04-02,46.188,46.344,45.637,45.873,10344270,0
2008-04-03,45.695,46.027,45.151,45.532,8382294,0
2008-04-04,45.516,45.604,44.852,45.111,9164424,0
2008-04-07,45.356,45.532,44.892,45.055,8330890,0
2008-04-08,44.868,45.362,44.852,45.235,6044677,0
2008-04-09,45.167,45.42,44.844,45.127,9494357,0
2008-04-10,45.006,45.509,45.006,45.216,8353155,0
2008-04-11,44.86,45.216,44.64,44.852,6585178,0
2008-04-14,44.925,45.184,44.716,44.965,4796281,0
2008-04-15,45.167,45.451,45.063,45.305,8220786,0
2008-04-16,45.59,46.31,45.096,46.293,9191183,0
2008-04-17,46.238,46.488,46.034,46.415,6662544,0
2008-04-18,46.601,47.338,46.594,47.2,8352873,0
2008-04-21,47.436,47.507,46.999,47.499,7632009,0
2008-04-22,46.909,47.581,46.488,47.241,13482892,0
2008-04-23,47.037,48.122,47.037,47.515,10887086,0
2008-04-24,47.485,48.48,47.192,48.238,8889690,0
2008-04-25,48.376,48.56,47.979,48.308,9843738,0
2008-04-28,48.376,48.569,47.93,48.246,9516176,0
2008-04-29,47.888,48.98,47.888,48.739,9661134,0
2008-04-30,48.578,49.061,48.205,48.739,10464114,0
2008-05-01,48.205,49.329,48.05,49.323,8589574,0
2008-05-02,49.305,49.582,49.225,49.346,9082573,0
2008-05-05,49.355,49.377,48.82,49.28,6557871,0
2008-05-06,49.069,49.145,48.648,48.972,6356738,0
2008-05-07,49.069,49.128,48.398,48.422,3446296,0
2008-05-08,48.359,48.413,47.598,48.391,9866071,0
2008-05-09,47.815,48.238,47.815,47.963,6446722,0
2008-05-12,48.01,49.418,48.01,49.28,7742275,0
2008-05-13,49.305,50.002,49.191,49.524,8153507,0
2008-05-14,49.67,49.791,48.796,48.934,10576062,0
2008-05-15,48.902,49.288,48.3,49.272,7544832,0
2008-05-16,49.28,49.346,48.796,49.007,7029196,0
2008-05-19,49.191,49.28,48.902,48.941,6082574,0
2008-05-20,48.803,48.941,47.88,48.316,10645292,0
2008-05-21,48.391,48.542,47.288,47.59,9686768,0
2008-05-22,47.565,47.979,47.297,47.386,6312851,0
2008-05-23,47.259,47.259,46.398,46.739,7137717,0
2008-05-27,46.853,47.33,46.594,47.045,7282552,0
2008-05-28,47.259,47.807,47.241,47.515,6770623,0
2008-05-29,47.522,48.447,47.46,48.154,5566162,0
2008-05-30,48.205,48.285,47.606,48.024,6339011,0
2008-06-02,47.864,47.92,47.015,47.402,6089610,0
2008-06-03,47.522,47.695,46.318,46.601,11349798,0
2008-06-04,46.496,47.46,46.496,46.942,9382987,0
2008-06-05,46.925,47.362,46.771,46.999,9530291,0
2008-06-06,46.714,46.811,46.019,46.107,9097837,0
2008-06-09,47.259,48.22,46.958,48.017,14412288,0
2008-06-10,47.774,48.91,47.774,48.391,11217679,0
2008-06-11,48.13,48.391,47.477,47.565,8168524,0
2008-06-12,47.752,48.456,47.703,48.042,7733612,0
2008-06-13,48.263,48.842,48.092,48.534,6217402,0
2008-06-16,48.122,48.82,48.084,48.527,5583730,0
2008-06-17,48.796,48.842,47.823,47.938,6552966,0
2008-06-18,47.728,48.092,46.999,47.128,7718066,0
2008-06-19,47.015,47.744,46.853,47.436,7485555,0
2008-06-20,47.168,47.362,46.432,46.472,12878878,0
2008-06-23,46.756,46.999,46.099,46.155,8683814,0
2008-06-24,46.594,46.803,45.403,46.164,11977898,0
2008-06-25,46.423,47.272,45.969,46.999,10244688,0
2008-06-26,46.536,47.037,45.671,45.702,12926884,0
2008-06-27,45.847,46.301,44.666,45.743,17541029,0
2008-06-30,45.907,46.496,44.95,45.516,15145138,0
2008-07-01,45.235,46.432,44.974,46.382,14931947,0
2008-07-02,46.472,47.305,46.293,46.496,12184622,0
2008-07-03,46.609,46.861,45.55,46.301,7206884,0
2008-07-07,46.488,46.966,45.856,46.439,9895827,0
2008-07-08,46.714,47.491,46.415,47.379,11994314,0
2008-07-09,47.522,48.171,47.183,47.97,13042741,0
2008-07-10,47.88,48.01,47.071,47.313,10789039,0
2008-07-11,46.861,47.25,46.301,46.407,12105486,0
2008-07-14,46.885,47.362,46.561,47.029,8695561,0
2008-07-15,46.569,48.14,46.415,47.411,11828260,0
2008-07-16,47.379,48.85,47.12,48.707,12615847,0
2008-07-17,48.413,49.37,47.774,48.876,11711239,0
2008-07-18,48.91,49.386,48.505,48.934,8964802,0
2008-07-21,48.868,49.305,47.92,48.376,10626934,0
2008-07-22,48.359,49.061,48.171,48.672,11884525,0
2008-07-23,49.54,49.557,47.379,48.3,18582784,0
2008-07-24,47.522,47.97,46.958,47.259,10425060,0
2008-07-25,47.436,48.569,47.241,47.485,9818254,0
2008-07-28,47.522,47.832,46.714,46.785,8983655,0
2008-07-29,47.264,48.578,46.933,48.333,12528477,0
2008-07-30,48.578,49.207,48.496,48.941,9551281,0
2008-07-31,48.739,49.37,48.324,48.406,8596830,0
2008-08-01,48.438,48.989,48.122,48.391,8853095,0
2008-08-04,48.447,49.355,48.391,49.023,7484212,0
2008-08-05,49.174,50.527,49.121,50.463,16470427,0
2008-08-06,50.117,50.534,49.726,50.308,11968371,0
2008-08-07,50.195,51.055,49.638,50.084,15537014,0
2008-08-08,50.316,53.629,49.832,53.168,34011068,0
2008-08-11,52.657,54.244,52.438,53.395,18243834,0
2008-08-12,52.794,52.973,51.507,51.767,16237419,0
2008-08-13,51.824,51.888,50.147,50.826,15290516,0
2008-08-14,50.723,52.05,50.195,51.492,11482832,0
2008-08-15,51.92,52.098,51.189,51.516,6385299,0
2008-08-18,51.727,52.002,51.037,51.241,8588594,0
2008-08-19,51.006,51.022,50.399,50.566,6971799,0
2008-08-20,50.715,50.739,50.164,50.542,5714396,0
2008-08-21,50.139,50.884,50.117,50.445,6342847,0
2008-08-22,50.756,51.736,50.756,51.344,6930421,0
2008-08-25,51.175,51.175,50.117,50.261,7407770,0
2008-08-26,50.253,50.414,49.557,50.3,6851431,0
2008-08-27,50.671,50.671,49.687,50.261,5966243,0
2008-08-28,50.472,50.965,49.962,50.917,7117499,0
2008-08-29,50.811,50.958,50.041,50.195,7356194,0
2008-09-02,50.512,52.05,50.512,50.933,11930208,0
2008-09-03,51.111,51.129,49.55,49.971,12481174,0
2008-09-04,49.798,49.823,48.542,48.595,9583848,0
2008-09-05,48.406,48.955,48.22,48.82,11009482,0
2008-09-08,49.595,50.602,49.329,50.534,12885464,0
2008-09-09,51.006,52.341,50.997,51.159,17872504,0
2008-09-10,51.311,51.629,50.671,51.167,10725858,0
2008-09-11,50.65,52.334,50.406,52.27,13836419,0
2008-09-12,51.912,52.521,51.468,51.863,11579086,0
2008-09-15,51.597,52.521,51.07,51.59,13997498,0
2008-09-16,51.401,52.689,51.093,52.05,19305857,0
2008-09-17,51.71,52.48,50.512,50.619,16507653,0
2008-09-18,51.311,52.002,50.269,51.782,16277712,0
2008-09-19,52.35,53.005,51.492,51.8,17177835,0
2008-09-22,51.476,52.43,50.376,50.657,15002697,0
2008-09-23,50.706,52.22,49.638,50.016,14145050,0
2008-09-24,50.195,50.723,49.145,49.733,10980724,0
2008-09-25,50.024,50.763,50.024,50.414,11017922,0
2008-09-26,50.236,51.281,50.236,51.167,10222224,0
2008-09-29,51.077,51.394,48.464,48.707,15260931,0
2008-09-30,49.621,49.979,48.48,49.954,15985047,0
2008-10-01,49.532,51.83,49.272,51.539,15293147,0
2008-10-02,51.522,51.736,49.524,50.1,13469715,0
2008-10-03,50.925,50.973,48.595,48.764,13659543,0
2008-10-06,47.759,48.447,44.892,46.268,19850930,0
2008-10-07,47.719,47.719,42.692,44.504,18951361,0
2008-10-08,43.122,45.201,43.114,43.24,25616513,0
2008-10-09,44.527,45.103,42.165,42.165,21267938,0
2008-10-10,40.514,46.777,37.072,43.194,40867520,0
2008-10-13,44.787,46.65,44.327,46.351,17900255,0
2008-10-14,48.024,48.447,44.236,45.356,20712619,0
2008-10-15,44.513,45.403,41.55,41.734,16145184,0
2008-10-16,42.114,44.747,41.13,44.091,21332064,0
2008-10-17,43.316,45.442,42.585,43.556,14293518,0
2008-10-20,44.423,46.034,43.947,46.019,10969183,0
2008-10-21,45.662,46.893,44.336,44.632,13358313,0
2008-10-22,44.658,45.484,43.395,43.864,22170367,0
2008-10-23,44.844,45.59,42.562,44.997,16495085,0
2008-10-24,42.432,44.165,41.857,42.957,16594480,0
2008-10-27,43.288,43.97,41.808,41.905,14914498,0
2008-10-28,42.715,45.928,42.286,45.84,16686996,0
2008-10-29,45.84,48.527,45.347,46.293,22045508,0
2008-10-30,47.735,48.171,46.027,46.853,13732933,0
2008-10-31,46.861,47.192,45.695,46.9,13787881,0
2008-11-03,47.288,47.711,45.815,46.171,9586791,0
2008-11-04,46.771,47.151,45.653,46.777,13094259,0
2008-11-05,46.569,47.007,45.135,45.338,10452956,0
2008-11-06,44.935,46.027,43.264,43.856,13701413,0
2008-11-07,43.663,45.216,43.663,44.908,10624050,0
2008-11-10,46.268,47.037,45.257,45.726,11023489,0
2008-11-11,45.653,46.155,45.031,45.574,11210069,0
2008-11-12,44.86,45.541,43.517,43.736,13511755,0
2008-11-13,43.841,45.582,42.1,45.541,19367974,0
2008-11-14,44.795,47.2,44.228,45.442,15873214,0
2008-11-17,45.257,46.238,44.935,45.022,13926809,0
2008-11-18,44.545,46.336,44.365,45.751,15926958,0
2008-11-19,45.541,46.909,44.738,44.886,19939966,0
2008-11-20,44.31,45.582,42.57,42.836,19618065,0
2008-11-21,43.458,44.7,41.412,44.648,25549068,0
2008-11-24,44.965,45.743,44.527,44.942,16637751,0
2008-11-25,45.743,46.238,44.39,45.994,18230102,0
2008-11-26,45.063,46.999,44.771,46.877,11583095,0
2008-11-28,46.657,47.752,46.197,47.565,4837423,0
2008-12-01,47.015,47.556,45.33,45.475,13681918,0
2008-12-02,46.042,46.756,44.886,46.188,12618036,0
2008-12-03,45.953,48.438,45.743,48.212,16618229,0
2008-12-04,47.963,50.261,47.581,49.258,20992939,0
2008-12-05,48.655,50.892,47.402,50.778,22038862,0
2008-12-08,51.29,51.807,48.902,49.323,20940186,0
2008-12-09,49.078,49.363,47.79,48.316,16624657,0
2008-12-10,48.755,50.139,48.384,49.919,14094235,0
2008-12-11,49.467,50.557,49.078,49.28,14389413,0
2008-12-12,48.271,49.532,48.187,49.055,12138731,0
2008-12-15,49.055,49.573,48.578,49.136,9837609,0
2008-12-16,49.499,51.006,49.314,50.941,16659409,0
2008-12-17,50.688,51.484,50.34,50.706,13424912,0
2008-12-18,51.022,51.022,49.305,49.621,14065095,0
2008-12-19,50.016,50.332,48.707,48.836,19721014,0
2008-12-22,48.836,49.71,48.633,49.71,11196413,0
2008-12-23,49.857,50.34,48.989,49.103,8866690,0
2008-12-24,49.573,49.919,49.183,49.613,3185818,0
2008-12-26,49.791,49.849,49.249,49.436,2976758,0
2008-12-29,49.377,49.687,48.406,48.885,7146512,0
2008-12-30,49.28,49.994,48.902,49.986,7158506,0
2008-12-31,49.903,50.512,49.646,50.349,7695637,0
2009-01-02,50.507,51.92,50.357,51.613,10687140,0
2009-01-05,51.215,51.686,50.917,51.46,9501186,0
2009-01-06,51.807,52.187,50.057,50.308,13409683,0
2009-01-07,50.139,50.657,49.258,49.582,9770427,0
2009-01-08,49.249,49.249,48.333,48.998,11588510,0
2009-01-09,49.153,49.346,48.456,48.633,8832272,0
2009-01-12,48.655,49.573,48.376,48.707,10724741,0
2009-01-13,48.829,49.225,47.621,48.024,11218120,0
2009-01-14,47.371,47.46,45.671,46.415,18947419,0
2009-01-15,46.31,47.436,45.783,46.942,15027257,0
2009-01-16,47.556,48.56,47.394,48.308,15371520,0
2009-01-20,48.246,48.413,46.075,46.206,14648898,0
2009-01-21,46.942,47.719,46.275,47.522,12674483,0
2009-01-22,47.015,48.145,46.705,47.539,13548693,0
2009-01-23,46.344,47.539,45.944,46.836,10397760,0
2009-01-26,46.336,47.499,45.702,47.28,17412228,0
2009-01-27,47.606,47.947,47.2,47.379,12342229,0
2009-01-28,48.333,48.333,47.209,47.93,13723002,0
2009-01-29,47.59,47.815,46.974,47.071,11651832,0
2009-01-30,47.362,47.548,46.447,46.974,11924421,0
2009-02-02,46.65,47.313,46.512,46.877,9412131,0
2009-02-03,47.192,47.888,46.301,47.669,10010032,0
2009-02-04,47.903,48.391,46.553,46.845,11446958,0
2009-02-05,46.553,47.428,46.206,47.25,13668888,0
2009-02-06,47.053,48.033,47.053,47.33,13325775,0
2009-02-09,47.79,48.115,46.999,47.783,15265305,0
2009-02-10,47.767,47.783,46.05,46.374,16455173,0
2009-02-11,46.544,46.836,45.847,46.214,11832393,0
2009-02-12,45.977,46.188,45.039,46.116,15806149,0
2009-02-13,46.197,46.627,45.898,45.994,8617355,0
2009-02-17,45.257,45.671,44.738,45.08,12035153,0
2009-02-18,45.338,45.792,44.974,45.671,11721057,0
2009-02-19,45.273,46.238,44.779,44.779,11764143,0
2009-02-20,44.432,44.716,43.76,44.182,16725724,0
2009-02-23,44.327,44.844,43.466,43.614,13409910,0
2009-02-24,43.896,44.479,43.656,44.336,13467201,0
2009-02-25,44.043,44.648,43.656,43.954,14151737,0
2009-02-26,44.139,44.277,42.149,42.261,12563191,0
2009-02-27,41.753,42.845,41.693,42.302,16529363,0
2009-03-02,41.939,42.61,41.518,41.978,16359688,0
2009-03-03,42.213,43.372,42.213,42.447,18340639,0
2009-03-04,42.992,43.475,42.334,43.029,14351329,0
2009-03-05,42.391,42.504,40.835,41.178,19191340,0
2009-03-06,41.484,42.255,41.208,42.197,22464993,0
2009-03-09,41.848,43.282,41.543,42.36,22139574,0
2009-03-10,42.77,43.316,42.157,42.585,21411676,0
2009-03-11,42.511,42.862,41.041,41.314,20534713,0
2009-03-12,41.606,42.447,40.892,42.236,18900610,0
2009-03-13,42.642,42.887,41.994,42.407,14025058,0
2009-03-16,42.626,42.854,41.734,41.848,12207492,0
2009-03-17,41.857,43.475,41.579,43.428,16869225,0
2009-03-18,43.264,44.974,43.248,44.868,15932366,0
2009-03-19,44.997,45.208,43.962,44.295,12791990,0
2009-03-20,44.105,44.716,42.862,43.071,17039086,0
2009-03-23,43.694,44.666,42.992,44.658,13398241,0
2009-03-24,44.527,44.527,43.218,43.363,12149915,0
2009-03-25,43.768,44.563,43.114,44.536,13439605,0
2009-03-26,44.925,45.411,44.349,45.387,13705025,0
2009-03-27,44.9,45.257,44.4,44.536,8197092,0
2009-03-30,43.718,43.856,42.932,43.656,10749209,0
2009-03-31,43.962,44.812,43.939,44.182,11170998,0
2009-04-01,43.962,44.795,43.614,44.725,10225554,0
2009-04-02,45.289,46.197,45.039,45.62,10866424,0
2009-04-03,45.499,45.856,44.982,45.856,8863050,0
2009-04-06,45.718,45.832,45.015,45.289,8022117,0
2009-04-07,45.047,45.151,44.205,44.852,8805277,0
2009-04-08,44.9,45.201,44.571,44.982,7193984,0
2009-04-09,45.574,46.367,45.467,45.882,9006558,0
2009-04-13,45.613,45.873,45.257,45.427,6800581,0
2009-04-14,45.175,45.257,44.139,44.382,10623464,0
2009-04-15,43.76,43.856,42.932,43.679,15042099,0
2009-04-16,43.841,44.408,43.556,44.286,10577260,0
2009-04-17,44.601,45.671,44.365,45.411,14434268,0
2009-04-20,44.942,45.167,44.64,44.795,8870645,0
2009-04-21,44.974,45.46,44.487,45.039,11023898,0
2009-04-22,45.16,45.751,43.88,43.922,15685490,0
2009-04-23,44.327,44.935,43.727,44.771,12200161,0
2009-04-24,44.666,44.892,43.76,43.97,12278792,0
2009-04-27,43.639,44.441,43.534,44.114,10062587,0
2009-04-28,43.76,44.795,43.718,44.147,9185604,0
2009-04-29,44.601,44.674,43.88,44.052,10977991,0
2009-04-30,44.295,44.725,42.992,43.143,13779592,0
2009-05-01,43.079,43.079,41.905,42.423,13784169,0
2009-05-04,42.819,43.694,42.504,42.723,16043061,0
2009-05-05,42.908,43.436,42.887,43.037,15289502,0
2009-05-06,43.354,44.205,43.226,43.466,15228599,0
2009-05-07,43.736,44.017,42.862,43.226,13864249,0
2009-05-08,44.609,44.892,44.132,44.465,16852022,0
2009-05-11,44.39,44.39,43.751,44.043,11937288,0
2009-05-12,44.319,44.373,43.114,43.694,10457867,0
2009-05-13,43.331,43.656,43.021,43.307,10704866,0
2009-05-14,43.202,43.817,43.105,43.372,10158394,0
2009-05-15,43.288,44.156,42.932,43.282,10212000,0
2009-05-18,43.323,43.939,42.941,43.88,10190775,0
2009-05-19,43.993,44.091,43.493,43.614,7816975,0
2009-05-20,44.674,46.146,44.545,45.541,18830055,0
2009-05-21,45.08,45.541,44.708,45.088,12678338,0
2009-05-22,45.273,46.705,45.088,46.214,13242952,0
2009-05-26,46.124,47.703,45.969,47.637,15122440,0
2009-05-27,47.507,47.728,46.771,46.811,12887054,0
2009-05-28,46.869,47.445,46.472,47.062,10378303,0
2009-05-29,47.183,47.79,46.705,47.759,9942632,0
2009-06-01,47.911,48.569,47.703,48.456,9560028,0
2009-06-02,48.23,49.199,48.154,48.885,11608196,0
2009-06-03,48.456,49.394,48.376,49.377,12875750,0
2009-06-04,49.103,49.103,48.413,48.772,12642496,0
2009-06-05,48.902,48.972,48.05,48.473,12704504,0
2009-06-08,47.428,47.911,46.756,47.539,18214530,0
2009-06-09,47.783,48.212,47.565,47.832,9816050,0
2009-06-10,48.254,48.271,46.853,47.25,12187724,0
2009-06-11,47.217,47.531,46.657,46.691,11506289,0
2009-06-12,46.731,47.346,46.553,47.25,8717048,0
2009-06-15,47.037,47.079,46.344,46.777,9306254,0
2009-06-16,46.885,46.885,46.002,46.206,10763413,0
2009-06-17,46.318,47.053,46.318,46.447,8912276,0
2009-06-18,46.594,47.621,46.318,47.089,8568698,0
2009-06-19,47.288,47.628,46.958,47.096,11860443,0
2009-06-22,46.794,46.974,46.251,46.31,9442167,0
2009-06-23,46.586,46.642,45.856,45.953,9052760,0
2009-06-24,46.206,46.23,45.371,45.582,9004563,0
2009-06-25,45.509,46.714,45.46,46.52,9672681,0
2009-06-26,46.463,46.472,45.944,46.146,10119764,0
2009-06-29,46.301,46.432,45.824,46.336,8203367,0
2009-06-30,46.39,47.071,46.318,46.544,9059289,0
2009-07-01,46.674,47.402,46.674,47.136,7074338,0
2009-07-02,46.705,46.82,46.351,46.512,8602249,0
2009-07-06,46.214,47.151,45.986,46.949,9298970,0
2009-07-07,46.958,46.958,45.944,45.986,10107823,0
2009-07-08,46.23,46.301,45.695,46.179,13304482,0
2009-07-09,46.351,46.382,45.567,45.961,9626281,0
2009-07-10,45.792,46.731,45.792,46.188,8324244,0
2009-07-13,46.206,46.576,45.792,46.367,8712479,0
2009-07-14,46.344,46.569,46.034,46.52,8238705,0
2009-07-15,46.536,46.544,45.913,46.214,14697304,0
2009-07-16,46.301,46.415,46.084,46.327,12450667,0
2009-07-17,46.423,46.999,46.359,46.828,12064311,0
2009-07-20,47.136,47.362,46.942,47.183,9986380,0
2009-07-21,47.379,47.499,46.885,47.469,9570441,0
2009-07-22,47.386,48.246,47.346,47.621,11294109,0
2009-07-23,46.139,46.301,45.031,45.411,42241767,0
2009-07-24,45.653,45.718,45.135,45.403,15242732,0
2009-07-27,45.516,45.59,45.096,45.313,9624462,0
2009-07-28,45.257,45.907,45.175,45.718,10800050,0
2009-07-29,45.541,46.116,45.499,45.671,9816086,0
2009-07-30,45.832,45.898,44.974,45.006,17087444,0
2009-07-31,44.935,45.167,44.465,44.579,16698552,0
2009-08-03,44.618,44.844,44.268,44.632,13098598,0
2009-08-04,44.7,44.925,44.458,44.536,14552571,0
2009-08-05,44.632,44.725,44.365,44.601,11642812,0
2009-08-06,44.691,44.731,44.261,44.4,12658696,0
2009-08-07,44.593,44.852,44.357,44.691,10049381,0
2009-08-10,45.175,45.735,45.135,45.559,13578399,0
2009-08-11,45.387,45.637,45.216,45.356,10762910,0
2009-08-12,45.266,45.847,45.143,45.55,8921491,0
2009-08-13,45.702,45.865,44.982,45.16,12253348,0
2009-08-14,45.088,45.175,44.39,44.747,9516106,0
2009-08-17,44.343,44.725,44.122,44.122,12882357,0
2009-08-18,44.182,44.747,44.069,44.738,12719734,0
2009-08-19,44.7,45.33,44.618,45.055,9831091,0
2009-08-20,45.143,45.541,45.055,45.451,6814060,0
2009-08-21,45.743,45.84,45.379,45.559,9475047,0
2009-08-24,45.645,45.645,45.096,45.266,8199820,0
2009-08-25,45.484,45.944,45.46,45.702,9192412,0
2009-08-26,45.718,46.327,45.582,46.146,10193882,0
2009-08-27,46.197,46.293,45.815,46.275,10452961,0
2009-08-28,46.164,46.188,45.143,45.394,10717278,0
2009-08-31,45.135,45.532,45.055,45.532,9743464,0
2009-09-01,45.379,45.662,44.9,45.047,9614299,0
2009-09-02,45.047,45.096,44.277,44.83,8595417,0
2009-09-03,44.974,45.015,44.579,44.991,7015320,0
2009-09-04,45.015,45.532,44.852,45.451,6024710,0
2009-09-08,45.662,45.84,45.338,45.516,9238482,0
2009-09-09,44.626,44.95,44.277,44.601,21997964,0
2009-09-10,44.731,44.844,44.327,44.408,15378119,0
2009-09-11,44.618,44.626,43.905,44.034,15065633,0
2009-09-14,43.8,43.993,43.622,43.905,12689234,0
2009-09-15,44.199,44.763,43.856,44.513,17619743,0
2009-09-16,44.763,45.856,44.527,45.718,21354188,0
2009-09-17,45.671,45.928,45.379,45.71,12005635,0
2009-09-18,45.824,46.146,45.582,46.146,17733888,0
2009-09-21,45.776,45.944,45.201,45.451,12129343,0
2009-09-22,45.743,45.743,44.997,45.184,9897330,0
2009-09-23,45.243,45.559,44.935,44.965,10601458,0
2009-09-24,45.08,45.653,44.965,45.434,11443981,0
2009-09-25,45.726,46.52,45.679,46.107,13921936,0
2009-09-28,46.344,46.691,46.214,46.284,9614698,0
2009-09-29,46.293,46.682,46.188,46.284,9314296,0
2009-09-30,46.116,46.415,45.516,46.206,12136917,0
2009-10-01,46.139,46.261,45.71,45.935,12359011,0
2009-10-02,45.559,46.293,45.411,45.913,10945601,0
2009-10-05,46.067,46.146,45.574,45.832,9931634,0
2009-10-06,45.921,46.665,45.921,46.504,8839559,0
2009-10-07,46.336,46.601,45.921,46.261,8997234,0
2009-10-08,46.528,46.65,45.994,46.042,10762654,0
2009-10-09,45.776,45.961,45.362,45.907,12632967,0
2009-10-12,46.093,46.586,45.801,45.89,10544243,0
2009-10-13,45.913,46.39,45.89,46.188,7609122,0
2009-10-14,46.472,46.9,46.463,46.553,9356414,0
2009-10-15,46.367,47.159,46.367,47.12,10045171,0
2009-10-16,47.02,47.954,47.007,47.59,12319522,0
2009-10-19,47.744,48.13,47.621,47.993,9338442,0
2009-10-20,48.254,48.291,47.46,47.703,9397753,0
2009-10-21,47.606,47.857,46.958,47.226,11873540,0
2009-10-22,48.473,49.061,47.841,48.171,30398756,0
2009-10-23,48.171,48.263,47.783,48.115,9423617,0
2009-10-26,48.171,48.542,47.864,47.93,11142250,0
2009-10-27,47.947,47.993,47.313,47.783,10297029,0
2009-10-28,47.485,48.024,47.445,47.477,10810858,0
2009-10-29,47.752,47.947,47.445,47.88,8584417,0
2009-10-30,47.841,48.171,47.411,47.451,12201873,0
2009-11-02,47.637,48.205,47.445,47.895,9359912,0
2009-11-03,47.621,48.205,47.621,47.963,8105079,0
2009-11-04,48.171,49.264,47.93,48.811,15186004,0
2009-11-05,48.947,49.791,48.811,49.775,13568939,0
2009-11-06,49.427,50.34,49.41,49.971,13333596,0
2009-11-09,50.414,50.908,50.3,50.715,12973280,0
2009-11-10,50.593,50.811,50.179,50.422,9150439,0
2009-11-11,50.748,51.085,50.557,50.867,8205187,0
2009-11-12,50.778,50.852,50.188,50.332,7926162,0
2009-11-13,50.383,51.651,50.332,51.476,11974522,0
2009-11-16,51.751,52.421,51.581,52.244,14956976,0
2009-11-17,52.09,52.203,51.371,51.468,10508931,0
2009-11-18,51.5,51.8,51.183,51.8,8629266,0
2009-11-19,51.767,51.767,51.046,51.337,7223500,0
2009-11-20,51.298,51.969,51.206,51.791,10931515,0
2009-11-23,52.059,52.059,51.556,51.807,8487592,0
2009-11-24,51.824,52.05,51.224,51.994,10220217,0
2009-11-25,52.147,52.301,52.033,52.178,9390153,0
2009-11-27,50.988,51.701,50.988,51.492,4394520,0
2009-11-30,51.621,51.621,51.029,51.206,8110139,0
2009-12-01,51.522,51.856,51.417,51.443,11875308,0
2009-12-02,51.41,51.693,50.593,50.602,12991914,0
2009-12-03,50.706,50.884,50.155,50.172,13291985,0
2009-12-04,50.566,50.763,49.499,49.865,11730603,0
2009-12-07,49.919,50.406,49.621,50.139,11161911,0
2009-12-08,48.941,49.305,48.61,49.069,18152273,0
2009-12-09,49.166,49.41,48.842,49.061,13477754,0
2009-12-10,49.37,49.67,49.136,49.427,9925604,0
2009-12-11,49.687,50.123,49.54,49.919,7243418,0
2009-12-14,50.399,50.519,50.049,50.308,6957492,0
2009-12-15,50.392,50.542,50.108,50.195,6117385,0
2009-12-16,50.454,50.795,50.139,50.534,6975072,0
2009-12-17,50.392,50.584,50.131,50.131,6692062,0
2009-12-18,50.188,50.542,50.172,50.332,12171387,0
2009-12-21,50.392,51.07,50.308,50.732,5713388,0
2009-12-22,50.748,51.077,50.732,50.982,4222320,0
2009-12-23,50.982,51.547,50.657,51.298,7274722,0
2009-12-24,51.281,51.581,51.206,51.344,3183335,0
2009-12-28,51.353,51.572,51.129,51.5,2951200,0
2009-12-29,51.556,51.751,51.46,51.484,3247002,0
2009-12-30,51.371,51.53,50.852,50.917,8369503,0
2009-12-31,50.982,51.062,50.512,50.549,5552313,0
2010-01-04,50.706,51.062,50.445,50.826,7186435,0
2010-01-05,50.732,50.803,50.349,50.437,8768413,0
2010-01-06,50.429,50.527,49.436,49.751,13032533,0
2010-01-07,49.588,50.472,49.475,50.117,9285392,0
2010-01-08,50.414,50.527,49.873,50.065,7543501,0
2010-01-11,50.212,50.542,50.074,50.454,7505923,0
2010-01-12,50.22,50.732,50.195,50.732,8885176,0
2010-01-13,50.892,51.241,50.65,50.671,10650451,0
2010-01-14,50.65,50.786,50.261,50.723,8764215,0
2010-01-15,50.739,50.988,50.236,50.422,11646401,0
2010-01-19,50.925,51.668,50.819,51.394,10554644,0
2010-01-20,51.401,51.492,50.803,51.014,8642094,0
2010-01-21,50.982,51.492,50.843,51.167,14476118,0
2010-01-22,51.189,52.447,50.852,51.32,19324069,0
2010-01-25,51.281,51.492,50.941,51.077,7882983,0
2010-01-26,50.803,51.815,50.803,51.66,11477903,0
2010-01-27,51.547,51.815,51.25,51.597,9981069,0
2010-01-28,51.693,51.71,50.803,50.867,10572920,0
2010-01-29,50.917,51.183,50.512,50.542,9375641,0
2010-02-01,50.867,51.791,50.867,51.727,9955485,0
2010-02-02,51.71,51.856,51.29,51.839,8981265,0
2010-02-03,52.326,53.23,52.309,52.794,16914764,0
2010-02-04,52.778,52.843,51.83,51.863,13423933,0
2010-02-05,51.872,52.09,50.706,51.304,17301570,0
2010-02-08,51.394,51.651,50.941,50.941,8608800,0
2010-02-09,51.137,51.693,50.819,51.468,12513943,0
2010-02-10,51.434,51.678,50.982,51.206,7610194,0
2010-02-11,51.206,51.686,50.635,51.644,9237639,0
2010-02-12,51.175,51.727,51.159,51.484,8337100,0
2010-02-16,51.41,51.96,51.233,51.824,8743928,0
2010-02-17,51.986,52.098,51.629,52.025,6677248,0
2010-02-18,51.904,52.318,51.815,52.203,6145700,0
2010-02-19,52.187,52.536,52.059,52.413,6944185,0
2010-02-22,52.569,52.569,52.326,52.438,5280194,0
2010-02-23,52.447,52.665,52.382,52.521,9245985,0
2010-02-24,52.592,53.071,52.438,52.836,9362147,0
2010-02-25,52.05,52.334,51.621,52.123,10487463,0
2010-02-26,52.187,52.406,51.693,51.693,10237432,0
2010-03-01,51.693,51.929,51.547,51.8,7799453,0
2010-03-02,52.154,52.154,51.743,51.872,7746520,0
2010-03-03,52.018,52.09,51.371,51.516,7897591,0
2010-03-04,51.644,51.644,51.25,51.353,7359196,0
2010-03-05,51.59,51.621,51.206,51.547,10072205,0
2010-03-08,52.074,53.063,52.002,52.721,14601588,0
2010-03-09,52.616,53.03,52.494,52.705,8802794,0
2010-03-10,52.643,52.819,52.406,52.575,8518661,0
2010-03-11,52.463,52.794,52.357,52.794,5373604,0
2010-03-12,52.998,53.418,52.915,53.054,8154087,0
2010-03-15,53.193,53.588,53.184,53.378,7059078,0
2010-03-16,53.614,53.629,53.273,53.492,7047320,0
2010-03-17,53.622,53.79,53.329,53.742,5951972,0
2010-03-18,53.807,54.033,53.726,53.986,7666237,0
2010-03-19,54.157,54.171,53.433,53.863,12635687,0
2010-03-22,53.492,54.446,53.352,54.253,9123328,0
2010-03-23,54.356,54.529,54.106,54.529,9952557,0
2010-03-24,54.235,54.398,53.905,54.081,7860188,0
2010-03-25,54.348,54.599,54.114,54.163,7047277,0
2010-03-26,54.317,54.607,54.187,54.454,7391233,0
2010-03-29,54.616,54.633,53.913,54.3,8056413,0
2010-03-30,54.332,54.642,54.178,54.438,6290854,0
2010-03-31,54.364,54.559,53.944,54.019,7121380,0
2010-04-01,54.292,54.818,54.292,54.713,6760985,0
2010-04-05,54.859,55.217,54.859,55.078,6021599,0
2010-04-06,54.866,55.022,54.772,54.9,4098574,0
2010-04-07,54.891,55.158,54.454,54.81,8181341,0
2010-04-08,55.014,55.888,54.948,55.668,8725416,0
2010-04-09,55.588,55.676,55.167,55.605,6944139,0
2010-04-12,55.734,55.742,55.354,55.485,4971512,0
2010-04-13,55.605,55.902,55.303,55.798,6975404,0
2010-04-14,56.009,56.293,55.902,56.203,7648749,0
2010-04-15,56.116,56.259,55.839,55.993,5888177,0
2010-04-16,55.951,56.09,55.321,55.888,9728471,0
2010-04-19,55.865,56.649,55.857,56.608,8839322,0
2010-04-20,56.658,57.152,56.632,56.948,9061224,0
2010-04-21,57.174,57.637,56.713,56.964,13227247,0
2010-04-22,56.875,57.864,56.769,57.506,8818369,0
2010-04-23,57.659,57.766,57.283,57.601,7316694,0
2010-04-26,57.644,57.813,57.264,57.498,0,0
2010-04-27,57.247,57.75,56.997,57.102,10071951,0
2010-04-28,57.06,57.264,56.478,56.948,9374105,0
2010-04-29,57.143,58.049,57.143,57.904,9087475,0
2010-04-30,57.912,58.057,56.988,57.152,8604798,0
2010-05-03,57.383,58.162,57.199,57.821,7399329,0
2010-05-04,57.603,57.725,56.915,57.191,8942795,0
2010-05-05,56.997,57.531,56.778,57.208,11829060,0
2010-05-06,57.046,57.88,54.642,56.203,20366469,0
2010-05-07,55.865,56.122,54.583,55.062,18880155,0
2010-05-10,56.769,57.522,56.47,57.143,13467326,0
2010-05-11,56.811,57.564,56.778,57.06,8287767,0
2010-05-12,57.264,57.435,56.794,57.215,6985403,0
2010-05-13,57.247,57.725,57.037,57.077,7076594,0
2010-05-14,56.9,57.037,55.942,56.342,11254054,0
2010-05-17,56.528,56.875,56.147,56.786,9224206,0
2010-05-18,57.093,57.329,56.544,56.689,8521807,0
2010-05-19,56.398,56.632,55.782,56.187,9652010,0
2010-05-20,55.303,56.155,54.755,54.779,16752673,0
2010-05-21,54.235,55.086,53.071,54.94,15581222,0
2010-05-24,54.922,55.466,54.454,54.779,8316390,0
2010-05-25,53.863,54.922,53.597,54.922,11434796,0
2010-05-26,55.103,55.103,53.433,53.442,14234505,0
2010-05-27,53.766,54.407,53.45,54.407,12014798,0
2010-05-28,54.438,54.755,54.041,54.141,8849602,0
2010-06-01,53.622,54.494,53.466,53.726,6629942,0
2010-06-02,53.863,54.891,53.597,54.866,7100689,0
2010-06-03,54.891,55.255,54.599,54.932,5437685,0
2010-06-04,54.124,55.126,53.854,54.001,9297869,0
2010-06-07,53.952,54.908,53.638,54.041,12114917,0
2010-06-08,54.285,55.417,53.281,55.362,16755797,0
2010-06-09,55.605,55.782,55.086,55.265,11018974,0
2010-06-10,55.848,56.196,55.629,56.162,8300753,0
2010-06-11,55.751,56.308,55.661,56.302,6628961,0
2010-06-14,56.632,56.658,56.107,56.107,5584734,0
2010-06-15,56.625,57.068,56.551,56.997,7929313,0
2010-06-16,56.721,57.077,56.682,56.907,5616339,0
2010-06-17,57.119,57.143,56.171,56.713,8664444,0
2010-06-18,56.875,57.02,56.52,56.574,10891501,0
2010-06-21,56.891,57.077,56.486,56.608,6422972,0
2010-06-22,56.682,56.972,55.5,55.571,6777870,0
2010-06-23,55.717,56.107,55.433,55.562,6722690,0
2010-06-24,55.4,55.493,54.738,54.835,7339173,0
2010-06-25,54.818,55.288,54.544,54.583,9920120,0
2010-06-28,54.713,54.966,54.446,54.512,5468536,0
2010-06-29,53.928,54.072,53.509,53.807,10762575,0
2010-06-30,53.673,54.117,53.27,53.327,8898073,0
2010-07-01,54.025,54.163,52.876,54.01,13491715,0
2010-07-02,53.986,54.244,53.403,53.545,6520249,0
2010-07-06,53.846,54.324,53.136,53.524,7335314,0
2010-07-07,53.509,54.544,53.433,54.494,8178166,0
2010-07-08,54.891,55.986,54.69,55.88,9695073,0
2010-07-09,55.926,56.13,55.661,56.041,5572997,0
2010-07-12,55.83,56.674,55.83,56.625,6695480,0
2010-07-13,57.029,57.539,56.769,57.353,7470941,0
2010-07-14,57.077,57.467,56.803,57.4,5527470,0
2010-07-15,57.4,57.855,57.02,57.75,6754921,0
2010-07-16,57.61,57.708,56.558,56.625,7384120,0
2010-07-19,56.649,56.979,56.228,56.6,6264384,0
2010-07-20,56.242,57.451,56.219,57.377,6759476,0
2010-07-21,57.426,57.483,56.389,56.761,7057641,0
2010-07-22,57.143,57.918,57.084,57.804,8295660,0
2010-07-23,57.287,57.619,55.814,56.591,15116167,0
2010-07-26,56.705,57.377,56.591,57.377,6823821,0
2010-07-27,57.409,57.506,56.665,56.997,7675963,0
2010-07-28,56.843,56.979,56.162,56.486,8284736,0
2010-07-29,56.837,56.875,55.782,56.171,6338421,0
2010-07-30,55.798,56.658,55.532,56.453,7398959,0
2010-08-02,57.077,57.077,56.617,56.875,7213652,0
2010-08-03,56.843,57.353,56.721,57.037,6108993,0
2010-08-04,56.979,57.444,56.843,57.231,5615706,0
2010-08-05,57.077,57.077,56.544,57.037,6721023,0
2010-08-06,56.803,58.13,56.689,58.081,8360186,0
2010-08-09,58.624,59.371,58.575,59.038,11018304,0
2010-08-10,58.697,59.084,58.268,58.972,7027647,0
2010-08-11,58.348,58.551,57.889,57.943,6762949,0
2010-08-12,57.513,58.413,57.513,58.34,6966399,0
2010-08-13,58.04,58.67,58.04,58.203,7333469,0
2010-08-16,58.098,58.391,57.918,58.123,6096320,0
2010-08-17,58.356,59.619,58.081,59.28,9131340,0
2010-08-18,59.288,59.765,58.938,59.303,7445809,0
2010-08-19,59.223,59.423,58.657,59.078,8496936,0
2010-08-20,58.914,59.264,58.843,59.166,6809325,0
2010-08-23,59.53,59.863,59.371,59.379,6668712,0
2010-08-24,58.901,59.182,58.446,58.876,7169177,0
2010-08-25,58.536,59.465,58.536,59.257,8279785,0
2010-08-26,59.661,59.716,59.191,59.231,6432900,0
2010-08-27,59.483,59.967,58.988,59.905,8113691,0
2010-08-30,59.353,59.483,58.892,58.892,5178244,0
2010-08-31,58.747,59.365,58.738,59.15,6914151,0
2010-09-01,59.845,60.396,59.685,60.35,8333387,0
2010-09-02,60.517,60.77,60.147,60.736,7268694,0
2010-09-03,60.762,61.004,60.251,60.793,9051320,0
2010-09-07,60.697,61.516,60.666,61.368,8877985,0
2010-09-08,61.481,61.742,61.326,61.596,8409757,0
2010-09-09,60.185,61.596,59.636,60.211,18050806,0
2010-09-10,60.063,60.825,60.056,60.729,9241525,0
2010-09-13,60.923,60.997,59.921,60.372,9697515,0
2010-09-14,60.291,60.372,59.757,59.863,8082129,0
2010-09-15,59.685,60.584,59.676,60.486,5617121,0
2010-09-16,60.414,60.64,60.194,60.56,6266332,0
2010-09-17,60.396,60.551,60.018,60.169,9798720,0
2010-09-20,60.169,61.004,60.155,60.808,5201019,0
2010-09-21,60.98,61.326,60.623,61.132,6542587,0
2010-09-22,61.125,61.351,60.721,60.825,6349713,0
2010-09-23,60.85,61.069,60.379,60.429,7304828,0
2010-09-24,61.044,61.078,60.673,60.801,7217503,0
2010-09-27,60.908,61.036,60.517,60.526,7351594,0
2010-09-28,60.688,60.688,60.089,60.421,8704772,0
2010-09-29,60.447,60.517,60.155,60.274,5765838,0
2010-09-30,60.337,60.695,59.806,60.329,8918600,0
2010-10-01,60.697,60.884,60.35,60.657,8883564,0
2010-10-04,60.649,60.825,60.236,60.68,4817403,0
2010-10-05,60.965,61.499,60.923,61.386,6998634,0
2010-10-06,61.359,61.49,61.044,61.174,5845652,0
2010-10-07,61.288,61.524,61.132,61.418,5529964,0
2010-10-08,61.448,61.781,61.238,61.611,5086549,0
2010-10-11,61.54,61.733,60.939,61.2,4512435,0
2010-10-12,61.295,61.386,60.623,61.191,5809533,0
2010-10-13,61.44,61.587,61.052,61.326,5398470,0
2010-10-14,61.342,62.413,61.265,62.372,8172215,0
2010-10-15,62.721,62.962,62.285,62.729,7731110,0
2010-10-18,62.778,63.102,62.469,62.6,6638020,0
2010-10-19,62.404,62.842,62.079,62.332,6454953,0
2010-10-20,62.56,63.263,62.477,62.672,7912342,0
2010-10-21,63.369,64.346,63.369,63.507,9506919,0
2010-10-22,63.157,63.757,63.03,63.594,5213321,0
2010-10-25,63.926,64.161,63.66,63.716,5062418,0
2010-10-26,63.629,63.96,63.621,63.765,4977754,0
2010-10-27,63.52,63.651,62.34,62.729,10432201,0
2010-10-28,62.923,62.962,62.437,62.729,6586569,0
2010-10-29,62.728,64.689,62.663,62.959,5354394,0
2010-11-01,63.222,63.66,62.638,63.051,6127047,0
2010-11-02,63.461,63.764,63.372,63.47,4571766,0
2010-11-03,63.482,63.724,63.003,63.553,5018183,0
2010-11-04,64.055,64.34,63.828,64.105,6925437,0
2010-11-05,64.275,64.275,63.797,64.203,6476423,0
2010-11-08,63.805,64.284,63.716,64.211,6004041,0
2010-11-09,64.114,64.161,63.724,64.04,5600134,0
2010-11-10,64.015,64.43,63.684,64.363,4952760,0
2010-11-11,64.25,64.646,64.219,64.527,5474150,0
2010-11-12,64.203,64.323,63.263,63.836,6110189,0
2010-11-15,63.926,64.266,63.774,64.015,4621431,0
2010-11-16,63.635,63.669,62.437,62.68,8331169,0
2010-11-17,62.688,63.571,62.688,63.45,6512355,0
2010-11-18,63.821,64.346,63.66,63.975,13688086,0
2010-11-19,64.055,64.492,63.765,64.476,13414655,0
2010-11-22,64.258,64.388,64.007,64.379,13469264,0
2010-11-23,64,64.123,63.507,63.967,6720443,0
2010-11-24,64.258,64.501,64.161,64.346,5515062,0
2010-11-26,64.153,64.177,63.587,63.587,3182960,0
2010-11-29,63.102,63.528,62.463,63.361,6145221,0
2010-11-30,62.956,63.738,62.741,63.393,6865290,0
2010-12-01,64.064,64.43,64.04,64.194,6575132,0
2010-12-02,64.306,64.485,64.136,64.266,6168801,0
2010-12-03,64.266,64.599,64,64.574,4460374,0
2010-12-06,64.518,64.721,64.284,64.43,3842881,0
2010-12-07,64.738,65.53,64.687,65.045,9538190,0
2010-12-08,63.821,63.919,63.248,63.749,11531835,0
2010-12-09,64.123,64.129,62.705,62.834,13069511,0
2010-12-10,62.867,63.02,62.6,62.793,6568309,0
2010-12-13,62.939,62.955,62.404,62.428,8555253,0
2010-12-14,62.381,62.638,62.268,62.428,7460780,0
2010-12-15,62.525,62.705,62.268,62.323,7563285,0
2010-12-16,62.49,62.49,61.958,62.106,8005674,0
2010-12-17,62.12,62.306,62.035,62.186,11112710,0
2010-12-20,62.299,62.39,62.193,62.277,5855596,0
2010-12-21,62.357,62.453,61.943,62.226,5293011,0
2010-12-22,62.372,62.638,62.268,62.348,4341787,0
2010-12-23,62.348,62.428,62.147,62.306,3535725,0
2010-12-27,62.12,62.138,61.717,61.877,3213804,0
2010-12-28,61.886,62.026,61.481,61.877,3659597,0
2010-12-29,62.1,62.741,62.046,62.331,4426290,0
2010-12-30,62.224,62.381,61.951,62.144,3167274,0
2010-12-31,62.107,62.224,61.807,62.151,3069041,0
2011-01-03,62.42,62.819,62.017,62.017,9891154,0
2011-01-04,61.32,61.456,60.001,60.163,44174255,0
2011-01-05,60.464,60.64,60.163,60.447,22114325,0
2011-01-06,60.64,60.673,59.974,60.081,14472419,0
2011-01-07,60.194,60.379,59.58,60.211,13922424,0
2011-01-10,60.114,60.283,59.522,59.555,14004927,0
2011-01-11,59.782,60.307,59.563,59.831,10694995,0
2011-01-12,60.211,60.211,59.474,59.587,12816731,0
2011-01-13,59.457,59.547,58.664,58.834,17919923,0
2011-01-14,58.616,60.009,58.406,59.959,13055379,0
2011-01-18,60.434,61.013,60.164,60.46,13843413,0
2011-01-19,60.8,61.08,60.514,61.005,13208638,0
2011-01-20,61.036,61.32,60.464,60.85,10239857,0
2011-01-21,61.326,61.326,60.429,60.729,12135642,0
2011-01-24,60.114,61.411,60.034,61.027,20178697,0
2011-01-25,61.158,61.272,60.721,61.109,8595642,0
2011-01-26,61.2,61.295,60.842,60.859,8237242,0
2011-01-27,61.069,61.087,60.185,60.194,9400667,0
2011-01-28,60.211,60.499,59.143,59.328,11211631,0
2011-01-31,59.747,59.898,59.39,59.647,7869153,0
2011-02-01,60.089,60.122,59.264,59.483,10443560,0
2011-02-02,59.499,59.716,59.166,59.619,7215610,0
2011-02-03,59.781,60.133,59.756,59.772,13742367,0
2011-02-04,59.692,60.32,59.618,59.951,11980619,0
2011-02-07,60.018,60.194,59.345,59.465,14350819,0
2011-02-08,60.211,61.507,60.073,61.012,14633016,0
2011-02-09,61.125,61.524,60.867,61.473,7219466,0
2011-02-10,61.512,61.797,61.151,61.338,6715607,0
2011-02-11,61.307,61.716,61.135,61.642,5679190,0
2011-02-14,61.587,61.895,61.394,61.727,5573953,0
2011-02-15,61.427,61.807,61.368,61.651,4719868,0
2011-02-16,61.756,61.806,61.338,61.543,5012061,0
2011-02-17,61.464,61.636,61.288,61.516,5355658,0
2011-02-18,61.594,61.789,61.02,61.634,6727453,0
2011-02-22,61.486,61.886,61.143,61.291,8683069,0
2011-02-23,61.503,61.895,60.391,60.875,8688297,0
2011-02-24,60.702,60.99,60.361,60.891,9013469,0
2011-02-25,61.135,61.495,60.744,60.761,7970542,0
2011-02-28,60.817,61.931,60.817,61.772,13874841,0
2011-03-01,61.797,61.958,60.981,61.127,11108178,0
2011-03-02,60.939,61.053,60.107,60.966,9597486,0
2011-03-03,61.43,62.549,61.354,62.229,9044656,0
2011-03-04,62.188,62.522,61.673,62.061,6630439,0
2011-03-07,62.344,63.045,61.983,62.271,9743582,0
2011-03-08,61.812,62.074,61.193,61.658,10949558,0
2011-03-09,61.772,62.036,61.382,61.854,6540022,0
2011-03-10,61.74,63.053,61.452,62.589,9996143,0
2011-03-11,62.327,62.882,62.036,62.627,5448679,0
2011-03-14,62.113,62.367,61.594,61.765,9789195,0
2011-03-15,60.875,61.765,60.678,61.315,8522398,0
2011-03-16,61.005,61.013,59.723,59.896,12974566,0
2011-03-17,60.503,60.556,59.684,59.916,7514125,0
2011-03-18,59.975,60.231,59.496,59.577,11256702,0
2011-03-21,59.993,60.591,59.896,60.205,6560180,0
2011-03-22,60.4,60.646,60.019,60.293,5513458,0
2011-03-23,60.197,60.931,60.133,60.833,6197430,0
2011-03-24,60.891,61.218,60.8,61.16,5280224,0
2011-03-25,61.218,61.829,61.02,61.422,5701898,0
2011-03-28,61.649,61.732,61.218,61.218,3775440,0
2011-03-29,61.111,61.584,61.111,61.521,3686363,0
2011-03-30,61.625,62.066,61.594,61.877,4264253,0
2011-03-31,61.9,62.399,61.84,62.107,5519149,0
2011-04-01,62.196,62.442,61.93,62.027,4771214,0
2011-04-04,62.288,62.442,62.149,62.352,4022373,0
2011-04-05,62.246,62.636,62.009,62.522,5240095,0
2011-04-06,62.67,62.777,62.409,62.62,6923938,0
2011-04-07,62.31,62.636,61.756,62.045,6626324,0
2011-04-08,62.238,62.344,61.854,62.066,4524745,0
2011-04-11,62.166,62.442,62.036,62.238,4828385,0
2011-04-12,61.896,62.818,61.896,62.57,5843127,0
2011-04-13,62.825,63.225,62.442,62.759,5960098,0
2011-04-14,62.62,63.031,62.401,62.907,4272489,0
2011-04-15,63.087,63.291,62.573,63.159,5643112,0
2011-04-18,62.759,63.144,62.361,62.849,6046977,0
2011-04-19,62.75,62.849,62.395,62.522,5900560,0
2011-04-20,62.996,64.001,62.99,63.993,9754388,0
2011-04-21,63.176,63.412,62.442,62.777,11550812,0
2011-04-25,62.972,63.053,62.474,62.955,4691715,0
2011-04-26,63.013,63.127,62.482,62.8,5946605,0
2011-04-27,63.184,63.632,62.858,63.559,7051143,0
2011-04-28,63.667,64.024,63.275,63.689,4885946,0
2011-04-29,63.699,64.15,63.475,63.917,5501311,0
2011-05-02,63.993,64.426,63.952,64.189,4923342,0
2011-05-03,64.19,64.551,64.084,64.438,5449544,0
2011-05-04,64.41,64.736,64.336,64.54,6715179,0
2011-05-05,64.354,64.626,63.828,64.157,7835904,0
2011-05-06,64.344,64.781,64.199,64.238,7449495,0
2011-05-09,64.858,65.152,64.549,64.736,7695082,0
2011-05-10,64.906,65.175,64.702,65.063,5360984,0
2011-05-11,65.037,65.276,64.619,64.896,5272959,0
2011-05-12,64.728,65.878,64.571,65.838,7818825,0
2011-05-13,65.81,66.041,65.613,65.9,6381078,0
2011-05-16,65.724,66.319,65.656,66.229,7641709,0
2011-05-17,65.867,66.353,65.652,66.056,7937935,0
2011-05-18,66.041,66.525,65.892,66.525,5359258,0
2011-05-19,66.608,67.446,66.419,67.346,7221140,0
2011-05-20,67.577,67.629,66.918,67.198,5871579,0
2011-05-23,66.549,67.505,66.518,67.338,8019522,0
2011-05-24,67.478,67.816,67.266,67.454,7727277,0
2011-05-25,67.398,67.744,67.346,67.521,8073734,0
2011-05-26,67.682,67.726,67.093,67.282,8783613,0
2011-05-27,67.593,67.593,66.829,67.118,6617571,0
2011-05-31,67.538,67.639,66.834,67.048,8708743,0
2011-06-01,66.997,67.216,66.591,66.591,6912520,0
2011-06-02,66.591,66.829,66.163,66.401,5795801,0
2011-06-03,65.867,66.565,65.795,66.23,6994868,0
2011-06-06,66.277,66.997,66.14,66.363,7483577,0
2011-06-07,66.659,67.621,66.574,66.722,8824529,0
2011-06-08,65.934,67.019,65.786,66.731,9564998,0
2011-06-09,66.731,67.11,66.295,66.82,5520655,0
2011-06-10,66.78,66.918,66.015,66.081,6645164,0
2011-06-13,66.14,66.872,66.106,66.384,5320996,0
2011-06-14,66.659,67.307,66.442,66.997,6378933,0
2011-06-15,66.789,67.338,66.696,66.804,6508362,0
2011-06-16,66.917,67.372,66.527,67.274,6394738,0
2011-06-17,67.612,68.02,67.307,67.857,8852384,0
2011-06-20,67.691,68.229,67.521,67.997,5828078,0
2011-06-21,68.063,68.308,67.834,68.09,7060253,0
2011-06-22,68.129,68.325,67.825,67.965,5527275,0
2011-06-23,67.478,67.71,66.935,67.669,8119448,0
2011-06-24,67.669,67.965,67.198,67.3,7864516,0
2011-06-27,67.027,67.843,67.027,67.691,5506960,0
2011-06-28,67.807,69.412,67.776,69.361,10389544,0
2011-06-29,69.412,69.617,69.15,69.545,8730727,0
2011-06-30,69.65,69.823,69.273,69.338,6041269,0
2011-07-01,69.206,70.556,69.197,70.432,7087907,0
2011-07-05,70.233,70.708,70.17,70.423,6193257,0
2011-07-06,70.419,70.947,70.147,70.601,7065656,0
2011-07-07,70.718,70.957,70.439,70.771,7383985,0
2011-07-08,70.638,70.638,70.102,70.39,6323095,0
2011-07-11,70.208,70.603,69.978,70.184,6430446,0
2011-07-12,70.061,70.761,69.87,69.888,6686015,0
2011-07-13,70.102,70.522,69.74,69.863,7958864,0
2011-07-14,70.735,71.098,70.358,70.561,8225149,0
2011-07-15,70.62,70.761,69.83,70.292,7166587,0
2011-07-18,70.292,70.664,70.021,70.225,6576204,0
2011-07-19,70.47,70.933,70.362,70.892,5680178,0
2011-07-20,70.901,71.197,70.638,70.938,5002968,0
2011-07-21,71.254,71.572,70.735,71.164,7422656,0
2011-07-22,72.775,73.656,72.725,72.825,13871234,0
2011-07-25,72.329,73.186,72.185,72.461,6499013,0
2011-07-26,72.414,72.736,72.224,72.382,5750740,0
2011-07-27,72.299,72.512,71.606,71.615,8105764,0
2011-07-28,71.538,72.176,71.272,71.363,5914705,0
2011-07-29,70.839,71.417,70.573,71.117,6940143,0
2011-08-01,71.943,71.943,70.39,71.041,5350058,0
2011-08-02,70.751,71.198,69.923,69.948,6815223,0
2011-08-03,69.987,70.561,69.897,70.341,9284770,0
2011-08-04,70.219,71.098,69.277,69.302,12923630,0
2011-08-05,69.658,70.337,68.043,69.963,15203614,0
2011-08-08,68.771,69.848,67.439,67.521,17627428,0
2011-08-09,68.631,70.743,67.897,70.686,18680329,0
2011-08-10,69.839,70.275,68.753,69.141,16408428,0
2011-08-11,69.677,71.519,69.437,70.947,13511258,0
2011-08-12,71.205,71.495,70.536,71.131,7941732,0
2011-08-15,71.13,71.436,70.522,71.395,7867199,0
2011-08-16,71.089,71.697,70.456,71.27,6839208,0
2011-08-17,71.654,71.958,71.081,71.948,6575536,0
2011-08-18,71.182,71.761,69.634,70.395,13827957,0
2011-08-19,70.567,72.719,70.567,71.728,14209412,0
2011-08-22,72.54,73.092,71.811,72.166,8619329,0
2011-08-23,72.166,73.648,72.158,73.622,8043153,0
2011-08-24,73.234,74.129,72.814,74.111,9939522,0
2011-08-25,74.055,74.386,72.665,72.945,10545684,0
2011-08-26,72.895,74.404,72.224,73.955,7245155,0
2011-08-29,74.483,74.684,74.063,74.659,7613359,0
2011-08-30,74.708,75.519,74.591,75.156,7622075,0
2011-08-31,75.377,75.502,74.528,74.85,11073853,0
2011-09-01,74.733,75.411,74.535,74.566,6613427,0
2011-09-02,74.062,74.452,73.695,73.752,6341610,0
2011-09-06,72.375,73.639,72.081,73.532,8695223,0
2011-09-07,74.079,74.079,73.366,73.921,8534112,0
2011-09-08,73.815,74.509,73.357,73.357,8853233,0
2011-09-09,71.438,71.577,69.251,70.395,22269219,0
2011-09-12,69.908,71.363,69.676,71.355,9988624,0
2011-09-13,71.337,71.444,70.51,71.298,7970041,0
2011-09-14,71.444,72.681,70.733,71.818,9258939,0
2011-09-15,72.481,73.053,72.33,72.913,8155727,0
2011-09-16,73.068,73.483,72.886,73.092,9173257,0
2011-09-19,72.596,73.863,72.472,73.523,7816045,0
2011-09-20,73.88,74.971,73.682,73.939,9591773,0
2011-09-21,73.896,74.279,72.423,72.455,6977091,0
2011-09-22,71.064,72.001,70.452,71.19,13024895,0
2011-09-23,71.282,72.728,70.991,72.33,9196016,0
2011-09-26,72.82,74.071,71.802,73.962,9075407,0
2011-09-27,74.708,75.338,74.014,74.294,9713626,0
2011-09-28,74.279,74.824,72.836,72.877,8486766,0
2011-09-29,74.055,74.359,72.339,73.498,9833796,0
2011-09-30,72.849,74.647,72.7,72.708,10600627,0
2011-10-03,72.382,72.673,71.198,71.214,11092429,0
2011-10-04,70.419,71.694,69.327,71.594,12865044,0
2011-10-05,71.753,71.834,70.287,71.056,9335925,0
2011-10-06,71.569,72.232,71.256,72.116,7079249,0
2011-10-07,72.266,72.828,71.686,72.19,6653943,0
2011-10-10,72.895,73.283,72.532,73.275,6204287,0
2011-10-11,73.541,74.419,73.407,73.962,8293737,0
2011-10-12,74.368,74.368,72.877,73.152,9477265,0
2011-10-13,73.177,74.457,73.083,73.939,6026069,0
2011-10-14,74.492,74.492,73.798,74.457,4469599,0
2011-10-17,74.022,74.426,73.275,73.398,5217281,0
2011-10-18,73.639,74.509,73.02,74.211,5873272,0
2011-10-19,74.442,75.023,73.939,74.195,6861978,0
2011-10-20,74.509,74.632,73.169,73.691,8417755,0
2011-10-21,75.519,76.536,75.411,76.43,14585697,0
2011-10-24,76.223,76.421,75.668,76.174,8037089,0
2011-10-25,76.079,76.878,75.713,75.971,7806431,0
2011-10-26,76.481,76.72,75.229,75.983,8510176,0
2011-10-27,77.248,77.687,76.174,77.416,8461964,0
2011-10-28,77.398,77.531,76.571,77.234,5968591,0
2011-10-31,77.394,77.555,76.816,76.865,5489353,0
2011-11-01,76.42,77.312,75.929,76.088,7860431,0
2011-11-02,76.438,76.852,75.891,76.606,6548794,0
2011-11-03,76.855,77.113,76.395,76.994,6335904,0
2011-11-04,76.864,77.68,76.411,77.662,6779362,0
2011-11-07,77.755,78.401,77.175,78.332,5564057,0
2011-11-08,78.691,79.019,77.679,78.317,8688172,0
2011-11-09,77.33,77.787,76.453,76.705,8040589,0
2011-11-10,77.223,77.396,76.653,77.204,5058148,0
2011-11-11,77.781,78.606,77.705,78.448,5338015,0
2011-11-14,78.109,78.484,77.704,77.871,3903730,0
2011-11-15,77.713,78.574,77.572,78.208,6730885,0
2011-11-16,77.748,78.095,77.049,77.117,4719702,0
2011-11-17,77.042,77.449,75.933,76.405,6542368,0
2011-11-18,76.628,76.994,76.319,76.779,5772719,0
2011-11-21,76.188,76.679,75.52,76.395,7089134,0
2011-11-22,76.111,77.107,76.003,76.705,5671787,0
2011-11-23,76.438,76.58,75.92,76.054,5502534,0
2011-11-25,76.054,76.536,75.994,76.245,2962273,0
2011-11-28,77.197,77.814,77.054,77.623,7365173,0
2011-11-29,78.021,78.23,77.662,77.956,6770271,0
2011-11-30,79.119,79.691,78.94,79.675,9206620,0
2011-12-01,79.608,79.975,79.423,79.658,5826430,0
2011-12-02,80.383,80.466,79.509,79.824,4822754,0
2011-12-05,80.424,80.567,79.306,79.531,7080867,0
2011-12-06,79.673,80.301,79.09,80.082,6409830,0
2011-12-07,79.933,80.617,79.658,80.451,6157966,0
2011-12-08,80.934,81.985,80.675,80.841,9735167,0
2011-12-09,81.467,82.1,81.425,81.769,6852308,0
2011-12-12,81.516,82.184,81.075,82.142,6956173,0
2011-12-13,82.349,82.537,81.542,81.742,8206375,0
2011-12-14,81.542,82.127,81.042,81.416,7607366,0
2011-12-15,82.169,82.393,81.625,81.858,6657350,0
2011-12-16,82.176,82.258,80.975,81.317,10618631,0
2011-12-19,81.675,82.051,80.891,81.11,6179674,0
2011-12-20,81.778,82.51,81.684,82.428,7140735,0
2011-12-21,82.567,82.994,82.327,82.745,6480721,0
2011-12-22,82.785,82.867,82.203,82.242,5692853,0
2011-12-23,82.444,83.535,82.375,83.535,4202006,0
2011-12-27,83.551,84.094,83.412,83.869,3635761,0
2011-12-28,84.02,84.037,82.96,83.061,3706732,0
2011-12-29,83.2,84.245,83.076,84.085,4769969,0
2011-12-30,83.77,84.094,83.461,83.687,3548641,0
2012-01-03,84.52,84.736,82.366,82.444,10665794,0
2012-01-04,82.726,83.662,82.375,82.902,8098551,0
2012-01-05,82.967,83.743,82.311,83.271,9787559,0
2012-01-06,83.486,84.053,83.302,83.911,8122778,0
2012-01-09,84.186,84.186,83.002,83.109,5315469,0
2012-01-10,83.61,83.787,82.867,83.163,6086522,0
2012-01-11,83.1,83.501,82.867,83.352,5549201,0
2012-01-12,83.803,83.954,83.47,83.886,4823213,0
2012-01-13,83.56,83.77,83.084,83.702,4957104,0
2012-01-17,83.804,84.408,83.45,83.87,5462542,0
2012-01-18,84.161,84.969,84.027,84.711,5808169,0
2012-01-19,84.888,84.913,83.995,84.461,5710653,0
2012-01-20,84.571,85.261,84.47,84.862,6749639,0
2012-01-23,84.836,84.987,83.444,84.204,7265175,0
2012-01-24,84.263,84.263,82.083,82.366,13971903,0
2012-01-25,82.083,83.002,81.785,82.769,9044421,0
2012-01-26,83.091,83.172,82.319,82.726,5523660,0
2012-01-27,82.134,82.529,82.035,82.319,6158101,0
2012-01-30,81.715,82.42,81.492,82.319,7319116,0
2012-01-31,82.611,82.796,81.945,82.619,7882970,0
2012-02-01,82.844,82.985,82.041,82.076,7363070,0
2012-02-02,81.958,82.428,81.958,82.258,4776286,0
2012-02-03,82.735,83.636,82.61,83.419,6714807,0
2012-02-06,83.394,83.412,82.859,82.985,4179968,0
2012-02-07,83.048,84.39,83.048,84.172,7229205,0
2012-02-08,84.341,84.484,83.08,83.45,6523120,0
2012-02-09,83.459,83.798,83.159,83.4,4326504,0
2012-02-10,82.988,83.123,82.529,82.97,4645550,0
2012-02-13,83.208,83.343,82.811,83.118,3562488,0
2012-02-14,82.944,83.109,82.537,83.035,4220936,0
2012-02-15,83.123,83.205,81.999,82.247,6311034,0
2012-02-16,82.176,82.944,82.041,82.793,4791091,0
2012-02-17,83.123,83.618,82.921,83.4,5912500,0
2012-02-21,83.509,84.039,83.41,83.82,5364786,0
2012-02-22,83.694,84.039,83.534,83.961,4698224,0
2012-02-23,84.088,84.281,83.743,84.088,4995168,0
2012-02-24,83.922,84.047,83.45,83.678,4390038,0
2012-02-27,83.433,84.039,82.997,83.709,4850237,0
2012-02-28,83.804,84.081,83.577,83.812,5197706,0
2012-02-29,83.816,83.893,83.376,83.393,6505362,0
2012-03-01,83.4,83.727,83.277,83.367,4865663,0
2012-03-02,83.382,83.694,83.123,83.577,5133194,0
2012-03-05,83.382,84.289,83.022,83.947,7515879,0
2012-03-06,83.35,84.164,83.24,83.904,7993393,0
2012-03-07,83.979,84.366,83.609,84.147,5663981,0
2012-03-08,81.478,82.023,81.023,81.443,20053202,0
2012-03-09,81.853,81.981,81.081,81.343,9296796,0
2012-03-12,81.518,81.881,81.124,81.19,5361366,0
2012-03-13,81.469,81.718,80.95,81.291,7560813,0
2012-03-14,81.291,81.844,81.207,81.718,8582575,0
2012-03-15,81.686,82.475,81.601,82.348,6867102,0
2012-03-16,82.67,82.779,81.954,82.031,8735963,0
2012-03-19,81.78,82.401,81.746,82.089,5518070,0
2012-03-20,81.863,82.191,81.535,82.023,5663434,0
2012-03-21,81.921,82.166,81.242,81.242,7194323,0
2012-03-22,80.746,81.04,80.444,80.468,9193611,0
2012-03-23,80.562,80.587,79.905,80.26,7192967,0
2012-03-26,80.846,81.501,80.722,81.453,6719725,0
2012-03-27,81.804,82.173,81.535,81.763,5806791,0
2012-03-28,81.912,82.182,81.527,81.544,6019602,0
2012-03-29,81.434,82.065,81.417,82.015,4893895,0
2012-03-30,82.215,82.529,82.115,82.401,5275952,0
2012-04-02,82.166,82.997,82.047,82.619,5480381,0
2012-04-03,82.575,83.501,82.567,83.492,6455164,0
2012-04-04,82.529,82.796,81.601,81.881,9249231,0
2012-04-05,81.578,82.846,81.535,82.787,4240564,0
2012-04-09,82.182,83.577,82.015,83.056,10018965,0
2012-04-10,82.97,82.97,81.736,82.039,9027234,0
2012-04-11,82.56,82.931,81.899,82.787,7586328,0
2012-04-12,82.921,82.947,81.773,82.023,6872825,0
2012-04-13,81.912,82.148,81.443,81.453,6230101,0
2012-04-16,81.552,82.232,80.905,81.124,7426578,0
2012-04-17,81.411,81.961,81.404,81.574,9039299,0
2012-04-18,81.494,82.302,81.494,81.763,6415309,0
2012-04-19,81.61,81.678,79.065,80.031,16595060,0
2012-04-20,81.402,82.124,80.35,80.587,13122825,0
2012-04-23,80.452,80.577,79.67,79.955,6211607,0
2012-04-24,79.804,80.174,79.083,79.451,7410263,0
2012-04-25,79.923,80,79.613,79.982,6785455,0
2012-04-26,79.747,80.696,79.747,80.493,5644893,0
2012-04-27,80.83,81.921,80.468,81.797,8080806,0
2012-04-30,81.99,82.107,81.552,81.853,5365940,0
2012-05-01,81.667,82.327,81.59,81.642,6307429,0
2012-05-02,81.393,82.073,81.393,81.907,5176662,0
2012-05-03,81.87,81.961,81.3,81.513,4692122,0
2012-05-04,81.35,81.35,80.427,80.527,5537894,0
2012-05-07,80.411,80.661,79.965,80.224,6059315,0
2012-05-08,78.874,79.685,78.092,78.579,14738208,0
2012-05-09,78.109,78.196,76.91,77.223,10685530,0
2012-05-10,77.866,77.889,77.051,77.17,8487552,0
2012-05-11,77.017,77.781,76.999,77.197,6388919,0
2012-05-14,76.89,77.016,76.151,76.336,7203207,0
2012-05-15,76.428,77.058,76.309,76.444,5822009,0
2012-05-16,76.536,77.016,76.419,76.798,5892156,0
2012-05-17,76.672,76.925,75.177,75.277,9128437,0
2012-05-18,75.773,76.525,75.334,75.47,9513110,0
2012-05-21,75.604,76.706,75.504,76.663,7884197,0
2012-05-22,77.243,77.243,76.438,76.722,6028393,0
2012-05-23,76.409,76.917,76.164,76.84,5043468,0
2012-05-24,77.332,77.357,76.29,76.881,5194789,0
2012-05-25,76.985,77.112,76.265,76.478,4382770,0
2012-05-29,76.781,77.051,75.817,76.35,6405295,0
2012-05-30,75.935,76.036,75.47,75.69,6399719,0
2012-05-31,76.096,76.409,75.564,75.63,8052907,0
2012-06-01,74.047,74.605,73.226,73.403,12796551,0
2012-06-04,73.312,73.463,72.814,73.072,8310452,0
2012-06-05,72.987,73.995,72.814,73.715,8549703,0
2012-06-06,74.428,75.057,74.022,75.057,18049770,0
2012-06-07,75.852,76.001,74.505,74.817,9772137,0
2012-06-08,73.141,74.724,72.733,74.287,14276457,0
2012-06-11,75.325,75.384,73.302,73.302,11237033,0
2012-06-12,73.649,74.149,73.369,74.081,9169012,0
2012-06-13,73.605,75.291,73.549,74.468,10439624,0
2012-06-14,74.912,76.12,74.596,75.952,9032520,0
2012-06-15,76.306,76.832,75.961,76.613,11244479,0
2012-06-18,76.697,76.714,76.12,76.392,7493460,0
2012-06-19,76.164,76.409,75.52,75.852,8979533,0
2012-06-20,75.844,75.908,74.63,75.048,9353058,0
2012-06-21,75.418,75.47,74.096,74.192,6806755,0
2012-06-22,74.657,74.994,74.477,74.792,6304263,0
2012-06-25,74.496,74.775,74.241,74.596,6255550,0
2012-06-26,74.976,75.698,74.96,75.426,5302169,0
2012-06-27,75.732,75.765,74.53,74.775,6126120,0
2012-06-28,74.512,74.717,73.97,74.648,5815296,0
2012-06-29,75.41,75.502,74.548,74.945,7518653,0
2012-07-02,74.843,74.843,74.198,74.563,6010861,0
2012-07-03,74.674,75.111,74.453,74.985,5439572,0
2012-07-05,75.157,76.172,75.089,75.596,6844702,0
2012-07-06,75.529,76.128,75.435,75.9,5354813,0
2012-07-09,75.883,76.146,75.621,76.019,4471129,0
2012-07-10,76.213,76.926,75.892,76.4,7813274,0
2012-07-11,76.764,76.873,75.343,75.789,7360566,0
2012-07-12,75.571,78.305,75.502,77.822,13870396,0
2012-07-13,78.109,78.465,77.943,78.126,7288237,0
2012-07-16,78.007,78.109,77.458,77.585,4254020,0
2012-07-17,77.873,78.18,77.213,77.787,4434704,0
2012-07-18,77.409,78.078,77.035,78.07,7043716,0
2012-07-19,78.381,79,77.925,78.524,8778285,0
2012-07-20,77.958,78.126,77.373,77.526,8588835,0
2012-07-23,75.529,76.062,74.708,75.291,14329906,0
2012-07-24,75.477,75.74,74.174,74.548,8312678,0
2012-07-25,74.802,74.885,74.359,74.53,5034798,0
2012-07-26,75.502,75.74,74.994,75.343,5336470,0
2012-07-27,75.63,75.926,75.048,75.502,7008577,0
2012-07-30,75.612,75.908,75.443,75.621,5234855,0
2012-07-31,75.435,75.985,75.182,75.646,5430126,0
2012-08-01,75.756,76.062,75.596,75.707,4882833,0
2012-08-02,75.403,75.926,74.968,75.844,5118034,0
2012-08-03,76.332,76.494,75.589,75.844,5756346,0
2012-08-06,75.994,76.553,75.765,75.926,4122798,0
2012-08-07,75.943,76.29,75.317,75.351,6310663,0
2012-08-08,73.54,74.477,72.931,74.096,17039827,0
2012-08-09,74.139,74.46,73.723,73.775,7115775,0
2012-08-10,73.86,74.691,73.818,74.666,6788936,0
2012-08-13,74.885,74.903,74.258,74.413,5089165,0
2012-08-14,74.557,74.733,74.428,74.596,4522361,0
2012-08-15,74.724,74.826,74.287,74.334,5134125,0
2012-08-16,74.444,74.54,74.022,74.038,6577310,0
2012-08-17,74.224,74.377,73.887,73.954,7919622,0
2012-08-20,73.794,74.683,73.784,74.639,5699050,0
2012-08-21,74.717,75.343,74.54,74.937,5213951,0
2012-08-22,75.032,75.176,74.716,74.961,5043236,0
2012-08-23,75.057,75.3,74.605,74.708,3550719,0
2012-08-24,74.674,75.343,74.58,75.273,4144044,0
2012-08-27,75.453,76.036,75.351,75.799,5095694,0
2012-08-28,75.716,75.978,75.309,75.461,5232427,0
2012-08-29,75.418,76.028,75.351,75.892,5070197,0
2012-08-30,75.798,75.952,75.594,75.68,5353787,0
2012-08-31,75.969,76.669,75.852,76.354,7107572,0
2012-09-04,76.37,76.37,75.688,75.979,5024643,0
2012-09-05,76.192,76.327,75.806,75.986,4216788,0
2012-09-06,76.439,77.462,76.412,77.36,6944488,0
2012-09-07,77.709,77.709,77.146,77.657,5730829,0
2012-09-10,77.599,78.07,77.556,77.897,5869893,0
2012-09-11,78.384,78.58,77.785,77.812,6558491,0
2012-09-12,78.044,78.197,77.309,77.487,6287220,0
2012-09-13,77.248,78.401,77.248,78.126,6641605,0
2012-09-14,78.384,78.596,78.044,78.238,7496177,0
2012-09-17,78.282,78.862,78.256,78.615,6205561,0
2012-09-18,78.528,79.433,78.494,79.415,6180021,0
2012-09-19,79.552,79.733,79.143,79.203,4664838,0
2012-09-20,79.158,79.52,79.136,79.474,4666492,0
2012-09-21,79.887,80.124,79.68,79.952,8497341,0
2012-09-24,79.632,80.134,79.484,79.952,4362368,0
2012-09-25,80.124,80.2,79.194,79.228,5525733,0
2012-09-26,79.256,79.648,79.246,79.52,5147651,0
2012-09-27,79.671,79.887,79.45,79.577,4501133,0
2012-09-28,78.503,78.503,77.128,78.282,11164171,0
2012-10-01,78.589,78.921,78.401,78.486,5790656,0
2012-10-02,78.638,78.692,77.403,77.581,7008752,0
2012-10-03,77.727,77.855,77.018,77.089,7427686,0
2012-10-04,77.556,77.802,77.292,77.666,5248723,0
2012-10-05,78.061,78.118,77.384,77.641,4882960,0
2012-10-08,77.618,78.197,77.478,78.101,4564962,0
2012-10-09,78.034,79.008,77.999,78.589,8261821,0
2012-10-10,79.297,79.663,78.803,78.836,7866950,0
2012-10-11,79.056,79.348,78.803,78.803,5009735,0
2012-10-12,78.981,79.092,78.794,78.929,3998037,0
2012-10-15,79.158,79.98,79.05,79.776,6599708,0
2012-10-16,80.175,80.278,79.895,80.278,5483981,0
2012-10-17,80.165,80.335,79.559,79.928,6591476,0
2012-10-18,79.919,79.988,79.015,79.228,7991182,0
2012-10-19,76.847,77,75.552,75.697,22850792,0
2012-10-22,75.816,76.002,74.953,75.467,9543729,0
2012-10-23,75.097,75.407,74.502,75.049,9099668,0
2012-10-24,75.467,75.467,74.305,74.465,7615925,0
2012-10-25,74.894,74.904,74.202,74.51,5835318,0
2012-10-26,74.62,74.707,73.905,73.98,9006729,0
2012-10-31,74.638,74.69,73.692,74.06,8086341,0
2012-11-01,74.228,74.314,73.723,74.06,8646714,0
2012-11-02,74.519,74.994,74.025,74.109,9270662,0
2012-11-05,74.202,74.766,73.972,74.62,5906749,0
2012-11-06,74.858,75.193,74.766,75.058,6541888,0
2012-11-07,75.004,75.066,73.972,74.109,6999381,0
2012-11-08,73.708,74.228,72.489,72.632,13360237,0
2012-11-09,72.077,72.607,71.712,72.301,12928230,0
2012-11-12,72.428,72.778,72.183,72.419,4807594,0
2012-11-13,72.317,72.76,72.112,72.214,5675449,0
2012-11-14,72.394,73.044,71.821,72.197,9562762,0
2012-11-15,72.002,72.301,71.336,71.712,8953921,0
2012-11-16,71.814,72.002,71.079,71.771,8098079,0
2012-11-19,72.131,72.564,71.984,72.558,6517080,0
2012-11-20,72.668,73.519,72.607,73.102,6824546,0
2012-11-21,73.427,73.597,72.769,73.384,4571797,0
2012-11-23,74.031,74.289,73.852,74.272,2900132,0
2012-11-26,73.828,73.948,73.205,73.581,6585975,0
2012-11-27,73.581,73.775,73.222,73.308,5430280,0
2012-11-28,73.375,73.939,73.109,73.819,8387032,0
2012-11-29,74.379,74.878,74.121,74.455,5661583,0
2012-11-30,74.092,75.163,73.99,74.931,8565358,0
2012-12-03,75.23,75.265,74.689,74.947,7711976,0
2012-12-04,74.585,75.223,74.267,75.068,7097091,0
2012-12-05,75.265,75.731,74.664,74.868,6223159,0
2012-12-06,74.988,76.093,74.979,75.835,7643669,0
2012-12-07,76.695,76.738,75.928,76.17,9393708,0
2012-12-10,77.451,77.625,76.623,76.971,10775891,0
2012-12-11,77.27,77.313,76.617,77.149,8502716,0
2012-12-12,77.365,77.468,76.789,76.882,4901376,0
2012-12-13,76.849,77.244,76.556,76.763,5389505,0
2012-12-14,76.481,76.952,76.188,76.514,5069956,0
2012-12-17,76.738,77.419,76.623,77.4,6923851,0
2012-12-18,77.468,78.167,77.41,77.926,6203590,0
2012-12-19,78.105,78.208,77.221,77.23,5986140,0
2012-12-20,77.451,77.58,77.003,77.511,4993924,0
2012-12-21,77.313,77.641,76.712,77.632,12467703,0
2012-12-24,77.123,77.211,76.704,76.866,2758873,0
2012-12-26,76.721,76.936,76.093,76.393,3547578,0
2012-12-27,76.488,76.728,75.55,76.377,5316130,0
2012-12-28,75.964,76.221,75.3,75.395,4328030,0
2012-12-31,75.256,75.971,74.732,75.937,7245672,0
2013-01-02,76.962,77.78,76.901,77.58,8570802,0
2013-01-03,77.746,78.081,77.617,78.019,6358415,0
2013-01-04,78.009,78.158,77.195,77.349,6243012,0
2013-01-07,77.28,78.382,76.832,78.26,6762147,0
2013-01-08,77.944,78.304,77.461,78.287,7302337,0
2013-01-09,78.167,78.546,77.786,78.177,5601812,0
2013-01-10,78.684,78.889,78.365,78.684,5104540,0
2013-01-11,79.036,79.182,78.382,78.967,4289344,0
2013-01-14,78.994,79.302,78.709,78.796,4447774,0
2013-01-15,78.434,78.883,78.218,78.777,4542318,0
2013-01-16,78.45,78.615,78.26,78.425,3398595,0
2013-01-17,78.726,79.285,78.606,78.994,4699284,0
2013-01-18,79.26,79.457,79.07,79.423,6482267,0
2013-01-22,79.328,80.342,79.036,80.017,8093437,0
2013-01-23,80.449,80.705,79.413,80.473,10882097,0
2013-01-24,80.56,80.577,80.077,80.326,5990717,0
2013-01-25,80.326,80.869,80.303,80.679,6344253,0
2013-01-28,80.869,81.42,80.612,81.233,5302461,0
2013-01-29,81.05,81.776,80.964,81.713,5727874,0
2013-01-30,81.671,81.869,81.29,81.498,5412662,0
2013-01-31,81.438,82.032,81.317,82.032,6676349,0
2013-02-01,82.393,82.928,82.212,82.599,6371912,0
2013-02-04,82.127,82.46,81.351,81.438,6892153,0
2013-02-05,81.37,82.245,81.36,81.703,5753755,0
2013-02-06,81.351,82.065,81.273,81.84,5207126,0
2013-02-07,81.807,81.832,80.983,81.463,6527958,0
2013-02-08,81.258,82.196,81.233,81.671,6193439,0
2013-02-11,81.568,82.048,81.438,81.928,4132591,0
2013-02-12,81.824,82.074,81.617,81.869,5258765,0
2013-02-13,81.473,81.568,80.473,80.92,7740133,0
2013-02-14,80.8,80.826,80.223,80.541,6227257,0
2013-02-15,80.757,81.187,80.241,80.835,5919070,0
2013-02-19,81.042,81.344,80.725,80.791,5113563,0
2013-02-20,80.86,81.334,80.705,80.844,4674454,0
2013-02-21,80.44,81.308,80.319,81.042,5140488,0
2013-02-22,81.154,81.999,80.791,81.999,5136218,0
2013-02-25,82.109,83.315,82.007,82.763,10488167,0
2013-02-26,82.945,83.135,82.687,82.832,7496590,0
2013-02-27,82.754,83.268,82.539,83.074,4986457,0
2013-02-28,83.059,83.5,82.883,83.221,4575839,0
2013-03-01,83.032,83.155,82.409,83.032,4406758,0
2013-03-04,82.962,83.023,82.33,82.503,5344103,0
2013-03-05,82.911,83.396,82.728,83.146,6502545,0
2013-03-06,83.268,84.022,83.25,84.013,5824254,0
2013-03-07,83.864,84.317,83.864,84.256,5262011,0
2013-03-08,85.159,85.87,85.07,85.663,10184863,0
2013-03-11,85.445,85.82,85.288,85.82,5594170,0
2013-03-12,85.792,85.801,85.504,85.706,4444127,0
2013-03-13,85.689,86.322,85.514,86.241,4491316,0
2013-03-14,86.225,86.241,85.828,86.185,4206817,0
2013-03-15,85.884,86.519,85.757,86.497,7364693,0
2013-03-18,85.87,86.208,85.227,85.542,4534525,0
2013-03-19,85.72,85.903,85.219,85.391,5356839,0
2013-03-20,85.565,85.828,85.557,85.712,4074000,0
2013-03-21,85.478,85.811,85.41,85.504,4060263,0
2013-03-22,85.495,86.451,85.495,86.147,4803811,0
2013-03-25,86.312,86.434,85.149,85.251,5683764,0
2013-03-26,85.348,85.626,85.271,85.478,5109539,0
2013-03-27,85.21,86.167,85.202,85.828,5074088,0
2013-03-28,85.811,86.59,85.626,86.511,4557707,0
2013-04-01,86.269,86.505,85.782,85.958,3637024,0
2013-04-02,86.259,87.146,85.941,87.007,5919627,0
2013-04-03,86.962,87.214,85.967,86.128,5132831,0
2013-04-04,86.46,87.484,86.373,87.328,6753280,0
2013-04-05,86.93,88.066,86.617,88.013,6561784,0
2013-04-08,87.716,88.083,87.518,88.083,4797799,0
2013-04-09,88.083,88.083,87.276,87.701,4252760,0
2013-04-10,87.751,88.29,87.658,88.075,3640607,0
2013-04-11,87.944,88.923,87.944,88.509,4666129,0
2013-04-12,88.083,89.992,88.083,89.901,6584432,0
2013-04-15,89.507,89.764,88.631,88.647,6508746,0
2013-04-16,88.866,89.422,88.534,89.415,3686621,0
2013-04-17,89.001,89.479,88.517,88.985,4829985,0
2013-04-18,88.585,88.717,86.866,88.44,6565178,0
2013-04-19,87.285,88.03,86.305,86.712,9481827,0
2013-04-22,86.208,86.487,85.374,86.193,6475706,0
2013-04-23,86.147,86.988,86.093,86.574,6631495,0
2013-04-24,86.858,87.855,86.858,87.666,5292575,0
2013-04-25,87.883,88.197,87.518,87.595,4070411,0
2013-04-26,87.499,87.639,87.128,87.554,3587813,0
2013-04-29,88.142,88.97,87.779,88.671,3938757,0
2013-04-30,88.751,88.83,88.132,88.637,4848576,0
2013-05-01,88.499,88.896,87.934,87.978,3134409,0
2013-05-02,88.048,88.811,87.751,88.568,4403359,0
2013-05-03,89.316,89.676,88.993,89.316,4735563,0
2013-05-06,89.178,89.208,88.56,88.577,3819020,0
2013-05-07,88.594,88.97,88.337,88.766,4960334,0
2013-05-08,88.759,88.759,87.441,87.603,6025568,0
2013-05-09,87.458,87.848,86.312,86.511,12248058,0
2013-05-10,86.736,86.955,86.259,86.955,5804515,0
2013-05-13,86.799,87.389,86.608,87.111,3634500,0
2013-05-14,87.197,88.075,87.163,87.821,4392134,0
2013-05-15,87.909,88.544,87.909,88.472,3922480,0
2013-05-16,88.15,88.328,87.509,87.751,4900530,0
2013-05-17,87.735,88.43,87.475,88.118,4629199,0
2013-05-20,87.855,88.465,87.855,88.118,2573202,0
2013-05-21,88.215,89.055,88.013,88.637,4701280,0
2013-05-22,88.671,88.873,88.005,88.29,5357894,0
2013-05-23,87.77,88.091,87.083,87.676,15836544,0
2013-05-24,87.354,87.354,86.547,87.034,15165742,0
2013-05-28,87.701,88.465,87.546,87.855,16229205,0
2013-05-29,87.335,87.335,85.288,85.958,10111310,0
2013-05-30,86.081,86.227,84.653,84.899,9180150,0
2013-05-31,84.737,85.459,84.456,84.464,6226158,0
2013-06-03,84.634,85.705,84.46,85.677,4830175,0
2013-06-04,85.719,86.307,85.395,86.035,5605912,0
2013-06-05,85.827,85.851,84.066,84.331,6168256,0
2013-06-06,84.304,84.689,83.226,84.558,6652467,0
2013-06-07,84.89,86.315,84.836,85.958,5758822,0
2013-06-10,87.287,87.617,86.693,87.052,6538810,0
2013-06-11,86.605,87.016,85.772,85.913,5503622,0
2013-06-12,86.358,86.673,85.772,85.921,5128174,0
2013-06-13,85.8,86.646,85.597,86.483,3347680,0
2013-06-14,86.438,86.954,85.913,86.081,3831445,0
2013-06-17,86.846,87.188,85.975,86.358,5585901,0
2013-06-18,86.569,87.495,86.542,87.242,3818868,0
2013-06-19,87.207,87.522,86.177,86.418,4023059,0
2013-06-20,86.035,86.307,84.504,84.653,6346735,0
2013-06-21,85.152,85.491,84.741,85.038,8264344,0
2013-06-24,84.435,85.457,83.979,85.09,4853061,0
2013-06-25,85.661,85.705,84.958,85.292,3672377,0
2013-06-26,86.027,86.71,85.745,86.447,4103617,0
2013-06-27,86.979,87.302,86.702,87.157,5141851,0
2013-06-28,87.033,87.558,86.523,86.586,6160999,0
2013-07-01,86.892,87.722,86.816,87.302,4634787,0
2013-07-02,87.295,87.9,86.928,87.399,4403168,0
2013-07-03,87.418,87.951,87.207,87.767,1927144,0
2013-07-05,88.065,88.197,86.807,87.337,4498912,0
2013-07-08,87.706,87.9,87.066,87.356,4647831,0
2013-07-09,87.671,87.785,86.76,87.453,4712193,0
2013-07-10,87.591,87.775,86.938,87.444,4039481,0
2013-07-11,88.117,88.301,87.251,88.15,4647331,0
2013-07-12,87.976,89.044,87.9,88.845,5450833,0
2013-07-15,88.853,88.974,88.074,88.117,5124182,0
2013-07-16,87.617,88.441,86.996,88.232,5039174,0
2013-07-17,87.503,87.767,86.846,87.549,6154277,0
2013-07-18,87.881,88.131,87.453,87.617,3889362,0
2013-07-19,87.634,87.819,87.052,87.699,5155843,0
2013-07-22,85.491,85.652,84.89,85.344,15103895,0
2013-07-23,85.319,85.465,84.558,84.627,7996515,0
2013-07-24,85.022,85.188,84.224,84.539,5943885,0
2013-07-25,84.548,85.352,84.453,85.265,4812901,0
2013-07-26,85.056,85.78,84.766,85.736,5215745,0
2013-07-29,85.677,85.736,85.178,85.597,4107767,0
2013-07-30,85.711,86.187,85.58,86.035,4719160,0
2013-07-31,85.988,86.187,85.386,85.78,6109044,0
2013-08-01,86.252,86.797,85.989,86.586,4522256,0
2013-08-02,86.418,86.76,86.103,86.76,3687357,0
2013-08-05,86.596,86.97,86.438,86.856,3803895,0
2013-08-06,86.874,86.938,86.035,86.315,4010301,0
2013-08-07,86.235,86.577,85.949,85.998,3730992,0
2013-08-08,86.272,86.577,85.222,85.745,5559440,0
2013-08-09,85.623,86.063,84.899,85.379,4621219,0
2013-08-12,85.265,85.539,84.836,84.872,3724784,0
2013-08-13,84.854,84.924,84.058,84.357,5932993,0
2013-08-14,84.171,84.285,83.648,84.058,6232838,0
2013-08-15,83.578,83.884,83.264,83.427,4811545,0
2013-08-16,83.264,83.525,83.095,83.113,3801058,0
2013-08-19,83.192,83.954,83.133,83.507,3574370,0
2013-08-20,83.533,83.875,83.403,83.525,3233758,0
2013-08-21,83.447,83.806,83.182,83.182,3923516,0
2013-08-22,83.413,83.692,83.274,83.49,17567225,0
2013-08-23,83.587,83.684,83.01,83.2,14033913,0
2013-08-26,83.403,83.92,83.176,83.358,3503399,0
2013-08-27,82.963,83.255,82.221,82.949,5160045,0
2013-08-28,83.087,84.252,83.087,84.032,6270152,0
2013-08-29,84.333,84.623,83.494,83.636,5440560,0
2013-08-30,83.759,83.873,83.001,83.194,4528953,0
2013-09-03,83.846,84.007,82.983,83.335,4165034,0
2013-09-04,83.318,84.077,83.177,83.901,3289272,0
2013-09-05,84.05,85.046,83.828,84.341,4854213,0
2013-09-06,84.526,85.302,83.978,84.87,5088012,0
2013-09-09,84.834,85.338,84.825,85.037,4006299,0
2013-09-10,85.608,85.84,85.081,85.427,5653223,0
2013-09-11,85.223,85.929,84.965,85.929,4455970,0
2013-09-12,85.947,86.272,85.584,85.682,4851319,0
2013-09-13,85.824,86.093,85.637,85.833,3027011,0
2013-09-16,86.3,86.553,85.875,86.148,3980216,0
2013-09-17,86.034,86.722,85.956,86.334,3694248,0
2013-09-18,86.291,87.277,86.087,87.023,4856639,0
2013-09-19,86.842,86.852,85.523,86.334,7294202,0
2013-09-20,86.139,86.449,85.436,85.436,9171715,0
2013-09-23,85.495,86.034,85.362,85.769,3744806,0
2013-09-24,85.647,86.935,85.398,86.21,5441407,0
2013-09-25,86.227,86.395,85.88,86.071,4597197,0
2013-09-26,86.307,86.687,86.217,86.572,4088670,0
2013-09-27,86.307,86.395,85.523,85.627,4008239,0
2013-09-30,85.046,85.247,83.855,84.825,4998827,0
2013-10-01,84.8,84.984,84.508,84.755,3685245,0
2013-10-02,84.27,84.535,82.885,84.007,8222327,0
2013-10-03,83.892,83.945,83.416,83.469,5512231,0
2013-10-04,83.416,83.583,83.229,83.494,3457159,0
2013-10-07,83.105,83.583,83.001,83.194,3444664,0
2013-10-08,83.115,83.389,82.825,82.825,4141538,0
2013-10-09,82.717,82.843,82.119,82.233,5858329,0
2013-10-10,83.07,83.267,82.445,83.267,5143519,0
2013-10-11,83.486,83.583,83.172,83.529,4687614,0
2013-10-14,83.238,83.654,83.036,83.512,3889984,0
2013-10-15,82.867,83.055,82.392,82.699,6673127,0
2013-10-16,83.144,83.969,83.001,83.954,5340986,0
2013-10-17,83.998,84.217,83.45,84.173,4379590,0
2013-10-18,84.376,84.376,83.335,83.935,8264424,0
2013-10-21,82.612,83.627,82.208,83.397,10364144,0
2013-10-22,83.479,84.191,83.064,83.864,5834346,0
2013-10-23,83.828,83.935,82.816,83.064,5204431,0
2013-10-24,83.238,83.591,83.088,83.479,4133779,0
2013-10-25,83.565,83.713,83.194,83.565,3466862,0
2013-10-28,83.486,84.393,83.479,84.084,4357497,0
2013-10-29,84.306,84.728,84.024,84.686,4514882,0
2013-10-30,84.792,85.037,84.402,84.667,3863796,0
2013-10-31,84.809,85.256,84.737,85.098,4844538,0
2013-11-01,85.098,85.965,85.098,85.731,5815521,0
2013-11-04,85.751,85.965,85.372,85.796,5699022,0
2013-11-05,85.857,86.187,85.542,85.88,4927649,0
2013-11-06,86.102,86.572,85.938,86.316,4951718,0
2013-11-07,86.369,86.485,85.33,85.7,5583226,0
2013-11-08,85.672,85.786,84.923,85.533,5730472,0
2013-11-11,85.372,85.956,85.345,85.6,2919441,0
2013-11-12,85.584,86.195,85.389,86.102,4369177,0
2013-11-13,85.938,86.509,85.796,86.503,4723772,0
2013-11-14,86.563,87.023,85.682,86.016,7479467,0
2013-11-15,85.919,86.148,84.994,85.452,8057757,0
2013-11-18,85.436,86.217,85.436,86.093,5641499,0
2013-11-19,85.98,86.659,85.84,86.386,4351486,0
2013-11-20,86.025,86.449,85.682,85.996,4327249,0
2013-11-21,86.227,86.485,86.043,86.139,14621733,0
2013-11-22,86.262,86.852,85.848,86.64,18711602,0
2013-11-25,87.064,87.524,86.976,87.214,23161468,0
2013-11-26,87.109,87.367,86.535,86.58,6264501,0
2013-11-27,86.784,86.822,86.192,86.288,3938681,0
2013-11-29,86.456,86.767,86.306,86.563,3284955,0
2013-12-02,86.493,86.493,85.638,85.799,5410618,0
2013-12-03,86.011,86.011,85.406,85.684,5458193,0
2013-12-04,85.043,85.459,84.775,85.086,5569467,0
2013-12-05,84.785,85.186,84.632,84.837,5710263,0
2013-12-06,85.292,86.192,85.254,86.057,6536690,0
2013-12-09,85.459,85.789,84.856,85.094,5688036,0
2013-12-10,85.069,85.078,84.518,84.837,4714106,0
2013-12-11,84.91,85.094,84.605,84.687,5843010,0
2013-12-12,84.811,85.061,83.602,83.656,6434153,0
2013-12-13,83.734,84.119,83.611,83.956,3686661,0
2013-12-16,84.43,85.149,84.366,84.856,5475935,0
2013-12-17,84.846,84.97,83.808,83.905,5020788,0
2013-12-18,84.152,85.3,84.073,85.282,6216852,0
2013-12-19,85.237,85.609,84.392,84.581,6160357,0
2013-12-20,84.865,85.799,84.758,85.799,9043279,0
2013-12-23,85.982,86.192,85.388,85.609,3711272,0
2013-12-24,85.468,86.011,85.468,85.827,1300252,0
2013-12-26,86.03,86.154,85.904,86.09,2225344,0
2013-12-27,86.116,86.484,86.057,86.154,2235228,0
2013-12-30,86.125,86.367,86.047,86.241,2579235,0
2013-12-31,86.192,86.306,85.904,86.259,2880621,0
2014-01-02,86.066,86.259,85.575,85.709,3298382,0
2014-01-03,86.144,86.259,85.789,85.827,3336343,0
2014-01-06,85.894,85.894,84.918,85.211,5656197,0
2014-01-07,85.684,86.306,85.459,85.684,5497286,0
2014-01-08,84.943,85.086,84.457,84.82,8627891,0
2014-01-09,85.558,85.657,84.679,84.865,8675659,0
2014-01-10,85.194,85.542,85.025,85.167,6209330,0
2014-01-13,85.194,85.194,84.09,84.305,6498957,0
2014-01-14,84.286,84.811,84.276,84.651,4321932,0
2014-01-15,84.892,85.051,84.589,84.865,4017901,0
2014-01-16,84.811,85.609,84.625,85.397,5702409,0
2014-01-17,85.361,85.459,84.252,84.392,6812887,0
2014-01-21,84.775,85.31,84.464,84.527,7292815,0
2014-01-22,84.518,84.74,84.18,84.35,5605578,0
2014-01-23,84.055,85.3,84.012,84.74,8043587,0
2014-01-24,84.189,85.31,83.914,83.95,7820108,0
2014-01-27,83.808,84.17,83.495,83.628,7433528,0
2014-01-28,83.858,84.137,83.656,83.725,4146182,0
2014-01-29,83.53,83.831,82.562,82.812,9015745,0
2014-01-30,83.024,83.567,82.615,83.389,5610861,0
2014-01-31,82.721,84.055,82.635,83.716,6781389,0
2014-02-03,84.046,84.224,82.596,82.694,7771449,0
2014-02-04,82.554,83.093,82.315,82.757,7087014,0
2014-02-05,82.471,83.423,81.985,83.193,5578090,0
2014-02-06,83.451,84.625,83.292,84.402,6030708,0
2014-02-07,84.49,85.3,84.119,85.273,7435844,0
2014-02-10,85.122,85.282,84.029,84.332,7846130,0
2014-02-11,84.509,85.203,84.305,84.758,6035140,0
2014-02-12,84.846,85.051,84.269,84.358,4802123,0
2014-02-13,84.18,84.97,84.012,84.865,4069735,0
2014-02-14,84.721,85.319,84.554,85.149,3979552,0
2014-02-18,85.371,85.851,84.936,85.361,6139563,0
2014-02-19,85.149,85.933,84.865,84.943,5067991,0
2014-02-20,85.043,85.443,84.892,85.122,3346385,0
2014-02-21,85.38,86.232,85.38,85.743,5950155,0
2014-02-24,85.723,86.183,85.558,85.789,5046140,0
2014-02-25,85.753,85.982,85.245,85.894,4762244,0
2014-02-26,85.904,86.001,85.086,85.245,4798547,0
2014-02-27,85.389,85.545,84.861,85.245,4661662,0
2014-02-28,85.273,85.586,85.049,85.311,5695023,0
2014-03-03,84.492,84.996,84.277,84.566,5744220,0
2014-03-04,85.398,85.418,85.049,85.158,5192217,0
2014-03-05,85.488,85.72,85.121,85.193,4364856,0
2014-03-06,85.229,85.774,84.95,85.697,4866525,0
2014-03-07,85.88,85.88,85.149,85.622,4156135,0
2014-03-10,85.408,85.784,85.149,85.354,4902060,0
2014-03-11,85.947,88.689,85.813,88.564,18264719,0
2014-03-12,88.295,88.825,88,88.502,7475211,0
2014-03-13,88.67,88.67,86.976,87.299,6112416,0
2014-03-14,87.14,87.766,86.976,87.487,6146329,0
2014-03-17,87.99,88.044,87.38,87.505,6195677,0
2014-03-18,87.688,87.854,87.165,87.246,3646624,0
2014-03-19,87.21,87.228,85.874,86.163,6188208,0
2014-03-20,86.018,86.924,85.9,86.611,4731950,0
2014-03-21,87.165,87.327,85.596,85.596,14098708,0
2014-03-24,86.153,86.734,86.064,86.231,7139553,0
2014-03-25,86.466,86.51,85.919,85.988,5498566,0
2014-03-26,86.105,86.574,85.929,85.929,4602937,0
2014-03-27,85.866,86.395,85.642,86.214,4189217,0
2014-03-28,86.314,87.364,86.259,87.181,4845191,0
2014-03-31,87.364,88.267,87.237,87.893,5413121,0
2014-04-01,87.955,88.334,87.534,87.775,5012353,0
2014-04-02,88,88.072,87.273,87.496,4128105,0
2014-04-03,87.893,87.964,87.283,87.561,2873161,0
2014-04-04,87.659,88.24,87.317,87.748,6038059,0
2014-04-07,87.487,88.081,86.583,86.976,6692294,0
2014-04-08,86.95,88.063,86.537,87.936,6229390,0
2014-04-09,87.936,88.347,87.775,88.179,4092770,0
2014-04-10,88.357,89.522,88.009,89.146,9898502,0
2014-04-11,88.885,89.415,88.815,89.02,7309598,0
2014-04-14,89.353,89.802,89.049,89.755,6865953,0
2014-04-15,90.172,90.497,89.722,90.398,6565162,0
2014-04-16,90.554,90.662,90.1,90.398,3940233,0
2014-04-17,90.309,90.554,89.881,89.881,5069483,0
2014-04-21,89.479,90.01,88.985,89.362,7091388,0
2014-04-22,89.666,89.901,88.662,89.049,9965094,0
2014-04-23,89.078,89.648,88.769,88.878,4661180,0
2014-04-24,89.226,89.746,88.878,89.516,5315212,0
2014-04-25,89.522,90.327,89.109,90.309,5630503,0
2014-04-28,90.534,90.714,89.344,89.937,8303372,0
2014-04-29,89.846,91.261,89.488,91.005,7395784,0
2014-04-30,91.052,91.243,90.589,90.897,5041149,0
2014-05-01,90.255,90.589,89.956,90.516,3938757,0
2014-05-02,90.572,91.7,90.544,90.942,5503160,0
2014-05-05,90.832,90.897,90.19,90.679,3885274,0
2014-05-06,90.606,90.822,90.371,90.506,3429816,0
2014-05-07,90.787,91.545,90.506,91.408,4821203,0
2014-05-08,91.443,91.608,90.942,91.398,3774906,0
2014-05-09,91.325,92.31,91.297,92.287,4070328,0
2014-05-12,92.31,92.636,92.151,92.223,4257724,0
2014-05-13,92.628,92.905,91.901,92.821,4411611,0
2014-05-14,92.97,93.055,91.939,92.377,4267679,0
2014-05-15,92.141,92.348,91.581,91.901,4250364,0
2014-05-16,91.948,92.69,91.764,92.469,5667067,0
2014-05-19,92.178,92.197,91.225,91.526,4310243,0
2014-05-20,91.489,91.848,90.95,91.034,3484049,0
2014-05-21,91.198,91.976,91.052,91.958,3051193,0
2014-05-22,92.04,92.339,91.654,91.857,3765472,0
2014-05-23,91.92,92.215,91.252,91.443,4661186,0
2014-05-27,91.626,92.262,91.506,91.773,5680763,0
2014-05-28,92.05,92.223,91.17,91.553,9886925,0
2014-05-29,91.526,91.729,91.17,91.59,4563228,0
2014-05-30,91.506,91.7,91.024,91.672,4682903,0
2014-06-02,91.635,92.636,91.572,92.215,3326796,0
2014-06-03,91.867,92.187,91.654,91.69,3721441,0
2014-06-04,91.608,92.609,91.526,92.58,3978449,0
2014-06-05,92.488,92.729,91.967,92.59,2667891,0
2014-06-06,92.645,92.748,91.995,92.151,3270163,0
2014-06-09,91.829,92.187,91.443,91.626,4207252,0
2014-06-10,91.839,91.839,90.996,91.18,6595679,0
2014-06-11,91.052,91.252,90.679,90.761,7309146,0
2014-06-12,90.751,91.297,89.965,90.162,6206101,0
2014-06-13,89.847,90.915,89.847,90.822,4446353,0
2014-06-16,90.761,91.434,90.597,91.369,4468416,0
2014-06-17,91.207,92.05,91.123,91.526,7169372,0
2014-06-18,92.004,92.004,91.207,91.599,6027147,0
2014-06-19,91.644,92.215,91.325,92.105,3735826,0
2014-06-20,92.368,92.45,91.884,92.114,5994762,0
2014-06-23,91.867,92.178,91.746,92.105,3229709,0
2014-06-24,92.05,92.348,91.654,91.71,5078101,0
2014-06-25,91.361,92.096,91.316,91.839,4051826,0
2014-06-26,91.839,92.087,91.352,91.746,3079422,0
2014-06-27,91.506,91.893,91.418,91.7,3081923,0
2014-06-30,91.526,91.72,90.832,91.052,4725045,0
2014-07-01,90.769,91.608,90.597,91.288,4190880,0
2014-07-02,91.306,91.352,90.698,90.86,3565253,0
2014-07-03,91.572,91.572,91.052,91.27,2540159,0
2014-07-07,91.062,91.062,90.219,90.534,4372247,0
2014-07-08,90.19,90.897,90.138,90.462,3446596,0
2014-07-09,90.653,91.506,90.614,91.352,6201257,0
2014-07-10,90.579,91.335,90.526,90.907,3623411,0
2014-07-11,90.977,91.114,90.407,90.714,3111797,0
2014-07-14,91.005,91.042,90.653,90.805,4606075,0
2014-07-15,90.669,90.714,90.255,90.653,4197083,0
2014-07-16,90.064,90.2,89.26,89.722,7894797,0
2014-07-17,89.44,89.558,88.888,88.906,4540857,0
2014-07-18,89.151,89.558,88.69,89.468,4481535,0
2014-07-21,89.043,89.141,88.165,88.165,7203238,0
2014-07-22,86.213,87.535,85.954,87.01,13718084,0
2014-07-23,86.324,86.604,85.7,86.181,10492982,0
2014-07-24,86.297,86.421,86.104,86.181,8607783,0
2014-07-25,86.19,86.629,86.151,86.512,5524089,0
2014-07-28,86.314,86.737,86.213,86.567,5380649,0
2014-07-29,86.665,87.146,86.505,86.604,7426960,0
2014-07-30,86.938,87.072,86.376,86.721,6704051,0
2014-07-31,85.871,86.19,85.462,85.462,7556138,0
2014-08-01,85.237,85.616,85.138,85.229,5063481,0
2014-08-04,85.229,85.274,84.525,85.237,8467141,0
2014-08-05,84.958,85.229,84.37,84.443,6079675,0
2014-08-06,84.406,84.913,84.379,84.479,4124553,0
2014-08-07,84.796,84.958,84.271,84.333,3612069,0
2014-08-08,84.118,84.812,83.981,84.551,7198660,0
2014-08-11,84.712,84.886,84.47,84.533,4748516,0
2014-08-12,84.443,84.641,84.19,84.56,3580346,0
2014-08-13,84.732,85.245,84.551,84.921,3982781,0
2014-08-14,84.641,84.859,84.288,84.65,6245363,0
2014-08-15,85.022,85.382,84.425,84.767,4740513,0
2014-08-18,85.092,85.626,84.895,85.185,4866979,0
2014-08-19,85.499,85.636,85.193,85.363,3693521,0
2014-08-20,85.363,85.556,84.958,85.129,4592575,0
2014-08-21,85.237,85.646,85.176,85.439,6618194,0
2014-08-22,85.439,85.733,85.203,85.363,3975569,0
2014-08-25,85.723,86.198,85.33,85.355,5105171,0
2014-08-26,85.312,85.672,85.004,85.058,7074848,0
2014-08-27,85.166,85.571,84.595,85.548,9987358,0
2014-08-28,85.371,86.384,85.242,85.82,6030453,0
2014-08-29,85.873,85.873,85.242,85.438,5089104,0
2014-09-02,84.999,85.419,84.496,84.596,7388907,0
2014-09-03,85.026,85.226,84.807,84.908,5336895,0
2014-09-04,84.798,84.99,84.596,84.79,5319837,0
2014-09-05,84.871,84.89,84.596,84.842,4399958,0
2014-09-08,84.596,84.615,84.051,84.324,5770686,0
2014-09-09,84.415,84.506,82.92,83.039,10744054,0
2014-09-10,82.812,84.834,82.53,84.78,13197577,0
2014-09-11,84.724,85.044,84.252,84.743,6542215,0
2014-09-12,84.724,85.548,84.615,85.089,8812001,0
2014-09-15,85.018,85.607,85.009,85.209,6861153,0
2014-09-16,85.026,85.791,85.009,85.461,6393053,0
2014-09-17,85.399,85.539,84.942,85.261,6304687,0
2014-09-18,85.172,85.598,85.018,85.218,6026598,0
2014-09-19,85.647,86.538,85.509,86.019,9919938,0
2014-09-22,85.801,86.117,85.529,85.627,5348262,0
2014-09-23,85.419,85.83,85.182,85.242,5164661,0
2014-09-24,85.419,86.895,85.38,86.604,8558715,0
2014-09-25,86.548,86.886,85.735,85.838,5022431,0
2014-09-26,85.735,86.495,85.709,86.33,3798259,0
2014-09-29,85.929,88.7,85.673,87.713,18087304,0
2014-09-30,87.723,87.842,85.999,86.429,11009467,0
2014-10-01,86.029,86.676,85.701,85.865,5857257,0
2014-10-02,85.717,86.236,85.693,85.801,4523096,0
2014-10-03,86.775,86.866,86.157,86.476,4331488,0
2014-10-06,86.019,86.085,85.409,85.548,4693439,0
2014-10-07,85.242,85.271,84.596,84.605,6685378,0
2014-10-08,84.852,85.647,84.605,85.539,6136025,0
2014-10-09,85.48,85.693,84.515,84.525,5560179,0
2014-10-10,84.561,85.191,84.142,84.142,6412091,0
2014-10-13,83.986,84.252,82.648,82.708,6781696,0
2014-10-14,82.783,83.631,82.619,83.048,6076603,0
2014-10-15,82.547,82.939,81.654,82.446,11484163,0
2014-10-16,81.489,82.31,81.443,81.962,8256247,0
2014-10-17,82.42,83.083,81.715,82.993,7760424,0
2014-10-20,82.92,83.494,82.691,83.494,5931271,0
2014-10-21,82,83.366,81.773,82.964,12529261,0
2014-10-22,82.847,83.421,82.59,82.901,7081433,0
2014-10-23,83.721,83.957,82.847,82.974,6545243,0
2014-10-24,82.683,83.677,82.547,83.567,5773344,0
2014-10-27,83.429,83.951,83.414,83.877,4473743,0
2014-10-28,84.306,84.415,83.585,84.415,5576150,0
2014-10-29,84.46,84.89,83.867,84.533,5814390,0
2014-10-30,84.387,85.134,84.315,85.126,4350036,0
2014-10-31,85.598,85.701,84.625,85.446,7460322,0
2014-11-03,85.489,85.489,84.798,85.336,4464534,0
2014-11-04,85.627,86.265,85.48,86.117,6364776,0
2014-11-05,86.604,86.666,86.047,86.275,4523700,0
2014-11-06,86.366,86.538,86.076,86.295,3946081,0
2014-11-07,86.147,86.696,85.745,86.696,5127896,0
2014-11-10,87.114,87.231,86.585,86.704,5620590,0
2014-11-11,86.805,86.985,86.538,86.731,3760720,0
2014-11-12,86.538,86.949,86.449,86.904,2989995,0
2014-11-13,87.058,87.713,86.767,87.041,4497334,0
2014-11-14,86.949,88.59,86.847,87.706,8549111,0
2014-11-17,87.57,87.587,87.151,87.485,3945247,0
2014-11-18,87.552,88.381,86.941,87.889,6875431,0
2014-11-19,88.19,88.7,87.907,88.024,7274302,0
2014-11-20,88.007,88.7,87.969,88.097,4993283,0
2014-11-21,88.856,88.882,87.899,88.132,6015427,0
2014-11-24,88.269,88.808,87.998,88.581,5728899,0
2014-11-25,88.607,88.737,88.288,88.426,5889432,0
2014-11-26,88.619,88.647,88.216,88.49,3988367,0
2014-11-28,88.619,89.577,88.258,89.033,3743585,0
2014-12-01,88.426,89.152,87.957,88.087,5732835,0
2014-12-02,87.596,89.208,87.149,87.469,11297182,0
2014-12-03,87.183,87.894,87.165,87.828,5789091,0
2014-12-04,87.764,88.277,87.496,87.975,5833555,0
2014-12-05,88.087,88.85,87.965,88.573,6751690,0
2014-12-08,85.776,89.667,84.82,85.171,12821996,0
2014-12-09,83.955,84.608,83.699,84.022,10927134,0
2014-12-10,83.726,83.955,82.32,82.77,13070356,0
2014-12-11,82.853,83.827,82.789,83.662,9756466,0
2014-12-12,83.377,84.049,83.168,83.339,9455874,0
2014-12-15,83.653,83.783,81.16,81.354,11005383,0
2014-12-16,80.994,83.459,80.582,81.592,16415238,0
2014-12-17,81.786,84.656,81.391,84.286,15233730,0
2014-12-18,84.867,86.21,84.286,86.145,12261872,0
2014-12-19,85.996,86.741,85.481,85.729,11182557,0
2014-12-22,85.786,86.467,85.557,86.347,5808873,0
2014-12-23,86.779,87.203,86.458,86.65,3910430,0
2014-12-24,86.65,86.946,86.21,86.294,1888552,0
2014-12-26,86.54,87.303,86.403,87.165,4221642,0
2014-12-29,86.741,87.792,86.698,87.405,4548629,0
2014-12-30,87.23,87.37,86.513,86.679,3542299,0
2014-12-31,86.217,87.183,86.054,86.175,4989893,0
2015-01-02,86.596,87.37,85.574,85.768,6545458,0
2015-01-05,85.806,86.155,84.811,84.82,6754480,0
2015-01-06,85.225,86.274,84.498,84.977,7049301,0
2015-01-07,85.768,86.496,85.4,86.458,6959307,0
2015-01-08,86.66,87.35,86.496,86.779,5955015,0
2015-01-09,86.42,86.42,85.328,85.721,4657439,0
2015-01-12,86.016,86.274,85.162,85.541,4337968,0
2015-01-13,86.403,86.852,84.996,85.372,6492827,0
2015-01-14,84.242,84.656,83.802,84.186,8422095,0
2015-01-15,84.583,84.93,83.653,84.04,6238485,0
2015-01-16,83.735,84.325,83.45,84.141,7532070,0
2015-01-20,84.277,84.498,82.982,83.506,7563697,0
2015-01-21,82.918,83.193,82.345,83.082,9440376,0
2015-01-22,83.339,83.662,82.623,83.588,8193628,0
2015-01-23,83.616,84.277,82.245,82.364,12500157,0
2015-01-26,82.208,83.415,82.117,83.387,8430418,0
2015-01-27,82.733,83.055,82.364,82.374,7219607,0
2015-01-28,82.533,82.604,81.64,81.649,6585128,0
2015-01-29,84.149,85.986,83.93,85.776,20818067,0
2015-01-30,85.106,85.806,84.895,85.015,13467073,0
2015-02-02,84.656,85.217,84.084,85.078,7341062,0
2015-02-03,85.19,86.43,85.024,86.374,8017084,0
2015-02-04,86.073,86.842,85.986,86.496,7029484,0
2015-02-05,86.54,87.212,86.45,86.761,6050080,0
2015-02-06,86.53,86.89,86.125,86.44,5070025,0
2015-02-09,85.806,85.945,85.106,85.271,8919548,0
2015-02-10,85.834,86.66,85.501,86.467,5107840,0
2015-02-11,86.596,86.751,85.806,86.64,5604012,0
2015-02-12,86.496,87.919,86.235,87.452,8601068,0
2015-02-13,87.735,88.149,87.303,87.965,7352874,0
2015-02-17,87.478,87.726,86.53,86.77,6493515,0
2015-02-18,86.66,87.175,86.45,86.981,6108191,0
2015-02-19,86.908,86.954,86.21,86.624,6863553,0
2015-02-20,86.596,86.9,86.045,86.624,8867227,0
2015-02-23,86.559,86.827,86.403,86.733,6178271,0
2015-02-24,86.52,87.673,86.165,87.35,6136560,0
2015-02-25,87.286,91.333,87.24,90.734,18210993,0
2015-02-26,90.419,92.654,89.982,92.31,17353869,0
2015-02-27,91.997,92.116,91.365,91.746,8141410,0
2015-03-02,91.485,93.778,91.199,92.765,13327418,0
2015-03-03,92.738,93.169,92.348,92.525,8785233,0
2015-03-04,92.59,93.207,92.006,92.998,9895121,0
2015-03-05,91.921,92.69,91.338,91.94,10174750,0
2015-03-06,91.161,91.829,89.947,90.103,10432495,0
2015-03-09,89.807,91.142,89.807,90.641,9120053,0
2015-03-10,89.9,90.093,89.147,89.324,8450195,0
2015-03-11,89.334,90.057,88.073,90.049,10125164,0
2015-03-12,88.517,89.464,88.387,89.287,9448514,0
2015-03-13,89.277,90.029,88.824,89.38,5554519,0
2015-03-16,89.919,90.419,89.741,90.122,5144347,0
2015-03-17,89.89,90.122,89.046,89.213,4884014,0
2015-03-18,89.065,90.206,88.434,89.982,6285606,0
2015-03-19,89.853,89.992,89.037,89.037,3897229,0
2015-03-20,89.352,90.651,89.167,90.029,10794913,0
2015-03-23,89.853,91.949,89.797,91.485,9951932,0
2015-03-24,91.338,92.619,90.974,92.172,8138659,0
2015-03-25,91.868,92.405,91.013,91.04,6500772,0
2015-03-26,90.539,90.883,89.231,90.579,11260277,0
2015-03-27,90.316,90.772,89.769,89.947,5004318,0
2015-03-30,90.409,91.208,90.326,90.799,4392240,0
2015-03-31,90.743,91.309,90.392,90.392,6055015,0
2015-04-01,89.807,90,89.055,89.324,8068373,0
2015-04-02,89.017,89.277,87.858,88.896,7129991,0
2015-04-06,88.824,89.817,88.546,89.316,4852215,0
2015-04-07,89.277,89.788,89.138,89.38,4790213,0
2015-04-08,89.732,90.447,89.037,89.844,4791846,0
2015-04-09,89.844,90.382,89.249,89.566,5163575,0
2015-04-10,89.919,90.864,89.576,90.724,6400841,0
2015-04-13,90.363,90.679,90.049,90.392,5603137,0
2015-04-14,90.177,90.669,89.956,90.521,5347979,0
2015-04-15,89.909,90.492,89.316,89.464,7105224,0
2015-04-16,89.398,90.392,88.6,88.714,5467157,0
2015-04-17,88.248,88.453,87.625,88.017,7474189,0
2015-04-20,88.127,89.297,88.127,89.222,4724194,0
2015-04-21,89.231,89.566,87.701,88.007,6447198,0
2015-04-22,89.982,92.162,89.277,90.763,20755112,0
2015-04-23,90.392,90.466,89.576,89.982,6830527,0
2015-04-24,89.973,91.912,89.836,91.597,8345026,0
2015-04-27,91.597,91.782,89.297,89.464,7850512,0
2015-04-28,89.306,89.88,88.852,89.827,4697221,0
2015-04-29,89.593,90.604,89.12,90,6141480,0
2015-04-30,89.658,90.326,89.435,89.566,8947467,0
2015-05-01,89.732,90.883,89.732,90.724,6769944,0
2015-05-04,89.586,91.494,89.1,89.177,9083293,0
2015-05-05,89.417,89.491,88.656,89.177,8232551,0
2015-05-06,89.277,89.667,88.944,89.417,7125108,0
2015-05-07,89.306,90.288,89.167,89.778,5410642,0
2015-05-08,91.088,91.978,90.715,91.123,8131220,0
2015-05-11,91.003,91.272,90.122,90.457,4445275,0
2015-05-12,90.344,91.235,89.909,90.864,5226135,0
2015-05-13,90.974,91.365,90.243,90.308,7035876,0
2015-05-14,90.595,90.79,90.243,90.641,5113840,0
2015-05-15,90.669,91.876,90.484,90.946,8200380,0
2015-05-18,90.883,91.142,90.559,90.931,4420628,0
2015-05-19,90.993,93.768,90.587,93.393,11652071,0
2015-05-20,93.583,93.675,92.227,92.868,6667403,0
2015-05-21,92.664,92.729,91.894,92.098,5099289,0
2015-05-22,91.978,92.283,91.689,91.829,4914954,0
2015-05-26,91.699,92.023,90.946,91.338,7672191,0
2015-05-27,91.809,92.042,91.097,91.523,8763457,0
2015-05-28,91.701,91.897,90.016,90.278,10904962,0
2015-05-29,91.027,91.485,89.679,89.763,6881434,0
2015-06-01,89.679,90.681,89.679,90.035,5257096,0
2015-06-02,90.109,90.737,89.651,90.1,4734483,0
2015-06-03,90.184,90.83,89.801,90.315,4451862,0
2015-06-04,90.109,90.737,89.84,90.119,5025858,0
2015-06-05,89.773,89.914,89.334,89.398,4231283,0
2015-06-08,89.831,89.865,89.127,89.194,4910225,0
2015-06-09,89.212,89.417,88.415,88.64,8304701,0
2015-06-10,88.912,89.483,88.717,89.175,5160275,0
2015-06-11,89.361,90.138,89.361,89.446,4492652,0
2015-06-12,89.286,89.408,88.892,88.95,3951072,0
2015-06-15,88.65,88.892,87.976,88.238,6264368,0
2015-06-16,88.193,88.585,88.052,88.548,3307290,0
2015-06-17,88.464,89.38,88.464,89.098,4211621,0
2015-06-18,89.538,90.419,89.155,89.988,5451307,0
2015-06-19,90.194,90.897,89.811,89.904,8848047,0
2015-06-22,90.119,90.793,89.961,90.643,4160644,0
2015-06-23,91.317,91.663,90.877,90.934,4853648,0
2015-06-24,90.531,91.186,90.429,90.429,4196872,0
2015-06-25,90.484,90.681,89.623,89.632,4619220,0
2015-06-26,89.951,91.094,89.763,91.037,6454384,0
2015-06-29,90.409,90.979,89.286,89.306,8990719,0
2015-06-30,89.763,90.109,88.464,88.96,7113255,0
2015-07-01,88.987,89.66,88.64,89.604,4751525,0
2015-07-02,89.951,90.391,89.436,89.988,3474114,0
2015-07-06,89.528,90.092,89.127,89.502,4117042,0
2015-07-07,89.763,90.56,89.118,90.466,5123645,0
2015-07-08,89.502,90.381,89.502,89.679,5251780,0
2015-07-09,90.429,91.018,90.241,90.287,5859015,0
2015-07-10,90.998,91.494,90.718,91.372,5534985,0
2015-07-13,91.701,92.178,91.421,92.103,4893127,0
2015-07-14,91.812,92.683,91.663,92.43,6140737,0
2015-07-15,91.842,93.225,91.56,92.701,8092716,0
2015-07-16,92.636,92.739,90.961,91.57,8224785,0
2015-07-17,91.421,91.906,90.766,91.234,6871387,0
2015-07-20,91.494,91.897,91.138,91.224,5286834,0
2015-07-21,91.327,91.439,90.727,91.065,4495680,0
2015-07-22,91.429,91.934,91.167,91.307,5762939,0
2015-07-23,92.543,92.636,89.97,90.848,11093801,0
2015-07-24,91.148,91.148,89.914,89.923,5936173,0
2015-07-27,89.831,90.531,89.548,89.865,6218310,0
2015-07-28,90.278,91.158,90.128,91.074,5196958,0
2015-07-29,91.215,92.065,90.766,91.897,6419153,0
2015-07-30,91.317,92.954,91.317,92.796,5741562,0
2015-07-31,93.245,94.603,92.918,93.443,8172202,0
2015-08-03,93.573,93.74,92.655,93.029,4731325,0
2015-08-04,93.076,93.124,92.42,92.767,3037231,0
2015-08-05,93.413,93.703,92.88,93.384,3805088,0
2015-08-06,93.311,93.74,92.833,92.963,7203261,0
2015-08-07,92.908,93.029,92.122,92.56,3701532,0
2015-08-10,93.095,93.524,92.516,93.002,4268901,0
2015-08-11,92.347,92.787,92.075,92.458,3831261,0
2015-08-12,91.953,92.103,90.979,91.963,4496213,0
2015-08-13,91.766,93.403,91.691,92.982,4954896,0
2015-08-14,92.683,93.161,92.375,92.888,3404328,0
2015-08-17,92.636,94.425,92.56,94.189,5561487,0
2015-08-18,93.573,94.917,93.573,94.283,4549649,0
2015-08-19,93.99,95.327,93.75,94.603,6400307,0
2015-08-20,94.256,94.51,93.329,93.348,7126058,0
2015-08-21,92.963,93.002,90.887,90.887,11734164,0
2015-08-24,85.695,89.718,81.876,86.9,16108658,0
2015-08-25,89.334,89.343,85.18,85.346,12256542,0
2015-08-26,86.9,89.081,85.589,89.034,17569130,0
2015-08-27,89.718,91.11,89.426,91.074,10886797,0
2015-08-28,90.667,91.243,90.423,90.856,5938784,0
2015-08-31,90.404,90.507,89.534,89.696,5388551,0
2015-09-01,87.572,88.998,87.412,88.233,7742134,0
2015-09-02,90.271,90.734,89.251,90.659,7318073,0
2015-09-03,91.375,91.971,90.224,90.629,6688599,0
2015-09-04,89.725,90.224,89.025,89.534,4691914,0
2015-09-08,90.914,91.451,90.139,91.357,6113577,0
2015-09-09,91.839,91.932,89.884,90.084,5433784,0
2015-09-10,89.639,90.478,89.441,89.913,6579509,0
2015-09-11,90.12,91.961,89.922,91.951,7051326,0
2015-09-14,91.904,92.187,91.216,91.537,4827724,0
2015-09-15,91.839,93.066,91.319,92.687,5447910,0
2015-09-16,93.123,93.207,92.064,93.16,5507200,0
2015-09-17,93.047,93.425,91.932,92.358,8427206,0
2015-09-18,91.395,92.225,90.856,91.611,11115462,0
2015-09-21,92.018,92.67,91.575,92.414,4813104,0
2015-09-22,91.677,92.584,91.291,91.753,6625778,0
2015-09-23,91.79,92.368,91.575,91.923,3215523,0
2015-09-24,91.405,91.971,90.905,91.839,4384477,0
2015-09-25,92.405,93.169,92,92.122,5112162,0
2015-09-28,91.565,92.264,90.413,90.583,7002158,0
2015-09-29,92,92.309,91.375,92.018,7356949,0
2015-09-30,92.706,93.169,92.282,93.007,5845136,0
2015-10-01,92.98,93.454,92.197,93.245,4721047,0
2015-10-02,91.876,94.218,91.687,94.199,4661933,0
2015-10-05,94.65,95.944,94.585,95.502,6887499,0
2015-10-06,95.579,96.562,95.493,96.194,7682809,0
2015-10-07,95.107,96.194,94.718,96.068,6918500,0
2015-10-08,96.148,97.686,96.068,97.175,8706682,0
2015-10-09,97.225,97.657,96.542,97.001,6097686,0
2015-10-12,96.923,97.526,96.765,97.458,3652848,0
2015-10-13,97.079,97.716,96.874,97.599,4976034,0
2015-10-14,98.307,99.052,96.687,97.049,9632822,0
2015-10-15,96.814,99.301,95.905,97.853,10771909,0
2015-10-16,98.583,99.122,97.628,98.953,7593824,0
2015-10-19,98.396,99.251,98.307,98.643,7483644,0
2015-10-20,98.216,98.505,97.638,98.02,5161413,0
2015-10-21,98.148,98.405,96.368,96.794,8802132,0
2015-10-22,104.21,104.78,102.3,104.65,26787553,0
2015-10-23,104.96,106.56,104.88,106.28,12370380,0
2015-10-26,105.93,107.57,105.55,105.88,12159989,0
2015-10-27,105.97,106.05,104.39,105.38,10607708,0
2015-10-28,105.43,106.63,105.17,106.62,4650916,0
2015-10-29,106.35,106.63,105.62,106.31,3975256,0
2015-10-30,106.57,106.95,105.95,105.95,6789873,0
2015-11-02,106.16,106.53,105,105.81,5999201,0
2015-11-03,105.65,106.01,105.04,105.79,4857102,0
2015-11-04,105.89,106.22,105.08,106.1,7200563,0
2015-11-05,106.29,107.07,105.85,106.54,5359417,0
2015-11-06,106.1,107.06,105.86,106.97,4889591,0
2015-11-09,107.07,107.1,106.1,106.61,8923858,0
2015-11-10,106.46,108.55,104.54,106.89,13471374,0
2015-11-11,107.29,108.03,107.16,107.46,8895250,0
2015-11-12,107.12,107.36,105.77,105.81,6243668,0
2015-11-13,105.58,106.06,103.75,103.81,9113055,0
2015-11-16,103.7,104.84,103.46,104.84,7131306,0
2015-11-17,104.82,105.55,104.27,104.72,6385411,0
2015-11-18,105.07,106.28,104.62,106.22,5502749,0
2015-11-19,106.22,107.33,106,106.96,5639406,0
2015-11-20,107.02,107.78,106.86,107.52,7054608,0
2015-11-23,107.62,108.46,107.52,108.06,5263333,0
2015-11-24,107.51,108.15,107.02,107.88,6406598,0
2015-11-25,107.87,108.48,107.56,108,7920955,0
2015-11-27,108.19,108.82,108.02,108.67,2098386,0
2015-11-30,108.81,108.92,108.05,108.61,8274418,0
2015-12-01,108.95,109.35,108.26,108.88,5594000,0
2015-12-02,108.55,108.71,107.94,108.19,5983192,0
2015-12-03,108.09,108.87,107.41,107.88,6893871,0
2015-12-04,108.22,110.73,107.91,110.55,8175719,0
2015-12-07,110.19,110.83,110.13,110.75,5056519,0
2015-12-08,110.32,111.17,109.65,110.85,5060331,0
2015-12-09,110.56,111.61,110.27,110.9,7993454,0
2015-12-10,110.93,111.8,110.55,111.51,5570726,0
2015-12-11,110.23,110.93,110,110.43,6029541,0
2015-12-14,110.52,111.38,109.08,110.61,8050638,0
2015-12-15,111.8,112.48,111.15,111.24,6430965,0
2015-12-16,111.79,112.98,110.81,112.09,6628574,0
2015-12-17,112.58,113.13,111.79,111.8,5545605,0
2015-12-18,111.05,111.59,110.26,110.98,11813331,0
2015-12-21,111.27,112.02,110.93,111.98,3515576,0
2015-12-22,112.21,112.29,110.96,112,4301175,0
2015-12-23,112.27,113.08,112.03,113.03,3827969,0
2015-12-24,112.98,113.22,112.74,112.81,1744167,0
2015-12-28,112.34,113.13,112.3,112.98,2919126,0
2015-12-29,113.23,114.39,113.05,114.23,3378173,0
2015-12-30,113.81,114.15,113.42,113.62,2523006,0
2015-12-31,113.05,113.39,112.19,112.38,3913508,0
2016-01-04,111.56,112.01,110.24,111.87,10206201,0
2016-01-05,111.71,113.42,111.6,113.4,6633344,0
2016-01-06,112.25,113.46,112.07,112.64,6878254,0
2016-01-07,111.74,112.22,109.97,110.04,7853123,0
2016-01-08,110.13,111.77,109.65,109.86,6414278,0
2016-01-11,110.03,111.37,109.96,111,6719610,0
2016-01-12,111.34,112.02,110.52,111.74,5927957,0
2016-01-13,111.98,112.12,109.48,109.52,7340311,0
2016-01-14,109.97,111.44,107.5,110.94,9671673,0
2016-01-15,108.7,110.78,108.65,109.57,10702274,0
2016-01-19,110.95,111.99,110.33,111.8,9665262,0
2016-01-20,111.28,112.25,108.81,110.16,12513784,0
2016-01-21,110.83,112.68,110.17,112.09,10341374,0
2016-01-22,112.68,112.98,111.67,112.64,9467700,0
2016-01-25,115.92,115.97,112.44,113.4,15911764,0
2016-01-26,113.77,115.4,113.23,114.58,8699439,0
2016-01-27,114.99,115.71,114,114.98,7781613,0
2016-01-28,115.21,116.64,114.36,116.43,7840653,0
2016-01-29,116.8,118.31,116.78,117.76,11087952,0
2016-02-01,117.09,118.77,117.05,118.55,6503720,0
2016-02-02,118.02,118.3,117.11,117.92,8043630,0
2016-02-03,118.31,118.52,114.96,115.56,9798237,0
2016-02-04,115.15,115.35,112.95,114.79,7983069,0
2016-02-05,114.78,114.78,109.38,109.78,13933599,0
2016-02-08,108.5,110.71,107.21,110.4,11886533,0
2016-02-09,109.92,112.07,109.73,111.32,7904907,0
2016-02-10,112.27,112.77,111.57,111.83,6009511,0
2016-02-11,110.12,111.8,110.07,111.04,7955483,0
2016-02-12,111.03,112.57,110.45,112.18,8989087,0
2016-02-16,112.66,113.39,111.89,113.39,11084113,0
2016-02-17,113.39,113.59,111.03,112.87,13378567,0
2016-02-18,113.04,113.64,111.24,111.48,10202237,0
2016-02-19,111.31,111.65,110.19,110.85,11345428,0
2016-02-22,111.63,112.4,111.18,111.96,6540932,0
2016-02-23,111.65,112.39,111.16,111.21,5546163,0
2016-02-24,110.67,111.63,110.18,111.37,5620449,0
2016-02-25,111.73,112.74,111.47,112.61,6341522,0
2016-02-26,113.1,113.38,111.36,112.2,5414696,0
2016-02-29,111.97,113.45,111.88,112.32,6738464,0
2016-03-01,113.03,114.25,112.89,113.92,4935918,0
2016-03-02,113.64,113.8,112.79,113.57,4448778,0
2016-03-03,112.61,112.61,110.54,111.86,9523374,0
2016-03-04,111.89,112.58,111.09,112.31,6110722,0
2016-03-07,112.17,112.7,111.31,112.29,5881100,0
2016-03-08,111.4,114.14,111.4,113.51,6505691,0
2016-03-09,114.3,115.22,113.55,114.69,6701898,0
2016-03-10,114.95,115.85,113.74,115,6438299,0
2016-03-11,115.49,116.96,115.38,116.52,7343558,0
2016-03-14,116.76,118.37,116.42,117.81,8252699,0
2016-03-15,117.23,118.64,117.14,118.32,5280117,0
2016-03-16,118.22,118.91,117.58,118.4,7006778,0
2016-03-17,118.16,118.73,118.01,118.06,6372726,0
2016-03-18,118.32,118.97,117.66,118.93,15422459,0
2016-03-21,118.54,119.34,117.95,118.69,4225135,0
2016-03-22,118.67,119.23,118.44,118.7,3645485,0
2016-03-23,118.95,119.82,118.74,119.04,4322498,0
2016-03-24,118.57,118.86,117.57,118.18,6047631,0
2016-03-28,118.86,119.05,118.02,118.07,4982200,0
2016-03-29,118.32,119.41,118.23,118.83,7498266,0
2016-03-30,119.73,120.87,119.44,120.61,5054536,0
2016-03-31,120.92,121.69,120.41,120.47,8017785,0
2016-04-01,120.01,122.11,119.7,121.75,5437617,0
2016-04-04,121.78,122.57,121.62,122.28,4422484,0
2016-04-05,121.58,122.49,121.16,122.1,6553400,0
2016-04-06,122.19,122.4,121.58,122.23,5862661,0
2016-04-07,122.09,123.19,121.75,122.83,4924727,0
2016-04-08,122.95,123.4,122.01,122.67,3782146,0
2016-04-11,123.02,123.35,122.17,122.27,7274682,0
2016-04-12,122.79,122.95,121.63,122.32,5430468,0
2016-04-13,122.42,122.62,120.85,121.63,5194409,0
2016-04-14,121.87,122.8,121.77,122.22,5040436,0
2016-04-15,121.81,122.75,121.69,122.49,3237704,0
2016-04-18,122.66,123.57,122.39,123.51,4719779,0
2016-04-19,123.57,124,122.82,123.52,4804873,0
2016-04-20,123.96,124.42,123.18,123.22,5218692,0
2016-04-21,123.22,123.41,120.4,120.57,8274810,0
2016-04-22,122.86,123.07,120.17,120.3,9704649,0
2016-04-25,119.89,122.24,119.83,122.18,7277498,0
2016-04-26,122.14,123.01,121.76,122.42,4258246,0
2016-04-27,122.65,123.23,122.49,122.97,4627542,0
2016-04-28,122.57,123.51,122.16,122.63,3531861,0
2016-04-29,122.64,122.64,120.87,121.26,6546735,0
2016-05-02,121.41,122.9,121.27,122.89,5039623,0
2016-05-03,122.12,123.65,122.1,123.07,4223414,0
2016-05-04,122.28,125.03,122.28,123.98,6899476,0
2016-05-05,123.96,124.58,123.66,123.93,4715100,0
2016-05-06,124.03,125.18,123.26,125.18,4608619,0
2016-05-09,125.25,126.05,124.95,125.43,5220629,0
2016-05-10,125.45,126.5,125.45,126.14,4258449,0
2016-05-11,125.8,126.16,123.8,123.8,7181304,0
2016-05-12,124.36,125.14,123.82,124.72,4472289,0
2016-05-13,124.36,124.76,123.37,123.49,6852237,0
2016-05-16,123.18,124.35,122.76,124.26,4531106,0
2016-05-17,124.22,124.58,122.03,122.4,6072328,0
2016-05-18,121.78,122.19,120.52,120.98,7615376,0
2016-05-19,120.28,120.4,119.52,120.11,6525050,0
2016-05-20,119.58,119.82,117.08,117.48,10156327,0
2016-05-23,117.67,118.61,117.4,117.72,7386988,0
2016-05-24,118.28,119.6,117.92,118.82,4688358,0
2016-05-25,118.63,118.85,117.93,118.15,5536769,0
2016-05-26,118.27,118.84,118.13,118.67,3876402,0
2016-05-27,119.12,119.52,118.02,118.14,3360883,0
2016-05-31,118.19,118.3,116.58,117.01,8340291,0
2016-06-01,116.56,117.65,116.47,116.92,5272391,0
2016-06-02,116.56,117.33,116.41,117.01,4907807,0
2016-06-03,116.93,117.48,116.2,117.17,4808145,0
2016-06-06,117.6,117.97,117.04,117.81,5076321,0
2016-06-07,118.14,119.14,117.71,117.71,4724052,0
2016-06-08,117.79,118.28,116.72,117.92,4061596,0
2016-06-09,117.88,118.85,117.88,118.57,4746717,0
2016-06-10,117.61,118.44,117.43,118.15,4502171,0
2016-06-13,117.76,119.71,117.66,118.77,5626793,0
2016-06-14,118.33,118.95,117.74,118.3,6577138,0
2016-06-15,118.91,119.08,117.93,118.05,4316504,0
2016-06-16,117.65,118.41,116.79,118.26,4071953,0
2016-06-17,118.03,118.49,117.24,118.07,8627995,0
2016-06-20,119.08,119.81,119.03,119.17,6162908,0
2016-06-21,119.66,119.73,118.11,118.41,4918766,0
2016-06-22,117.14,117.27,115.92,116.48,6811710,0
2016-06-23,117.3,117.56,116.5,117.05,3968629,0
2016-06-24,114.68,116.95,114.22,115.34,7233978,0
2016-06-27,114.1,114.1,112.08,112.29,14663124,0
2016-06-28,113.18,114.57,112.82,114.43,6389384,0
2016-06-29,115.06,115.83,114.91,115.39,5198649,0
2016-06-30,115.56,116.31,115.2,116.2,4979259,0
2016-07-01,115.6,116.7,115.54,116.26,3932171,0
2016-07-05,115.99,116.65,115.97,116.61,5375929,0
2016-07-06,115.19,116.8,114.91,116.49,5284071,0
2016-07-07,116.73,117.08,116.27,116.76,3746956,0
2016-07-08,117.06,117.5,116.92,117.14,3945172,0
2016-07-11,117.5,117.92,117.28,117.81,4418044,0
2016-07-12,117.81,118.37,117.77,118.05,3875109,0
2016-07-13,118.15,118.79,117.96,118.6,3587415,0
2016-07-14,119.45,119.94,118.79,119.67,6225548,0
2016-07-15,120.14,120.16,119.15,119.36,3819486,0
2016-07-18,119.73,119.73,119.15,119.55,5441819,0
2016-07-19,119.81,122.24,119.5,122.15,6497863,0
2016-07-20,122.48,122.51,121.25,121.72,3472609,0
2016-07-21,122.08,122.86,121.6,122.81,3724666,0
2016-07-22,122.91,124.18,122.91,123.86,4456953,0
2016-07-25,123.55,123.55,122.5,123.01,6419980,0
2016-07-26,119.25,120.08,116.81,117.52,15080235,0
2016-07-27,117.5,117.6,115.14,115.38,10292452,0
2016-07-28,115.47,116.05,114.29,115.32,6455374,0
2016-07-29,115.04,115.54,113.39,113.6,7726102,0
2016-08-01,113.82,114.32,113.69,113.95,4358486,0
2016-08-02,114.12,114.63,113.09,113.65,4663697,0
2016-08-03,113.72,113.96,113.12,113.47,4266702,0
2016-08-04,113.79,114.48,113.53,114.23,4466675,0
2016-08-05,114.7,115.35,114.49,115.11,4021016,0
2016-08-08,115.07,115.27,114.13,114.22,3716703,0
2016-08-09,113.92,115.03,113.55,114.24,3612506,0
2016-08-10,113.94,114.85,113.6,114.72,3038752,0
2016-08-11,114.78,115.63,114.76,115.28,3613331,0
2016-08-12,115.46,115.89,115.18,115.41,3122848,0
2016-08-15,114.93,115.15,114.45,114.45,3509087,0
2016-08-16,114.24,114.46,113.86,113.88,3452440,0
2016-08-17,113.92,113.92,112.51,113.08,5365169,0
2016-08-18,113.22,113.34,112.79,113.11,3842640,0
2016-08-19,112.79,112.79,111.04,111.05,7128243,0
2016-08-22,111.04,111.76,110.71,111.46,4644370,0
2016-08-23,111.93,112.11,111.09,111.23,4457355,0
2016-08-24,111.19,111.44,110.78,110.91,4282682,0
2016-08-25,111.14,111.8,110.92,111.47,6931884,0
2016-08-26,111.66,111.75,110.05,110.5,5482937,0
2016-08-29,110.66,111.68,110.56,111.45,5160299,0
2016-08-30,112.3,112.76,111.53,112.25,5216816,0
2016-08-31,112.4,112.88,112.09,112.55,5543658,0
2016-09-01,112.4,112.7,111.78,112.29,4072175,0
2016-09-02,112.82,112.99,112.58,112.72,3491031,0
2016-09-06,113.94,116.04,113.77,114.1,6499593,0
2016-09-07,114.12,114.33,113.32,113.77,2717761,0
2016-09-08,113.68,113.96,112.92,113.05,3170886,0
2016-09-09,112.49,112.65,111.51,111.51,5096790,0
2016-09-12,111.4,113.06,111.06,112.84,5151876,0
2016-09-13,112.5,112.5,111.41,111.65,4277008,0
2016-09-14,111.91,112.55,111.74,112.08,4651723,0
2016-09-15,111.8,113.12,111.69,113.02,3775916,0
2016-09-16,112.57,113.14,111.75,112.17,9761096,0
2016-09-19,112.72,113.29,111.87,112.1,3844842,0
2016-09-20,112.61,113.49,112.39,113.33,3947905,0
2016-09-21,113.37,113.9,112.85,113.78,4653906,0
2016-09-22,114.3,114.78,114.13,114.2,3908836,0
2016-09-23,113.37,114.36,113.23,114.02,2848264,0
2016-09-26,113.66,113.79,113.16,113.4,3105619,0
2016-09-27,113.8,114.05,113.25,113.74,3845120,0
2016-09-28,113.26,113.4,111.39,112.08,5794487,0
2016-09-29,112.09,112.86,111.65,111.71,5058828,0
2016-09-30,111.62,112.6,111.62,112.25,4303856,0
2016-10-03,111.92,112.06,111.34,111.57,3170975,0
2016-10-04,111.9,112.4,110.37,110.44,4872230,0
2016-10-05,110.84,111.75,110.34,110.36,3819025,0
2016-10-06,110.22,111.15,109.38,110.85,4007308,0
2016-10-07,110.9,111.27,110.19,110.4,4265054,0
2016-10-10,111.14,111.9,111.09,111.63,3380916,0
2016-10-11,111.58,112.12,110.5,110.62,4048124,0
2016-10-12,110.54,112.12,110.48,111.63,3432233,0
2016-10-13,111.07,112.63,111,112.3,4588039,0
2016-10-14,111.81,112.02,111,111.02,5453917,0
2016-10-17,110.84,111.32,109.09,109.39,5810140,0
2016-10-18,109.86,110.06,108.24,108.26,6366446,0
2016-10-19,108.71,108.76,108.13,108.27,6607700,0
2016-10-20,108.31,108.31,107.36,107.6,7423042,0
2016-10-21,110.23,111.43,109.72,110.86,10386791,0
2016-10-24,111.18,111.43,109.61,110.51,6343945,0
2016-10-25,110.44,110.48,109.64,109.69,5013372,0
2016-10-26,109.25,109.67,108.41,109.09,3867045,0
2016-10-27,109.15,109.46,108.77,109.07,3042490,0
2016-10-28,109.24,109.33,108.54,109.09,3395647,0
2016-10-31,109.43,109.7,108.78,109.54,4297065,0
2016-11-01,109.62,109.74,108.94,109.23,4044331,0
2016-11-02,109.09,109.74,108.81,109.37,3609547,0
2016-11-03,109.71,109.82,108.53,108.72,3997603,0
2016-11-04,108.98,108.99,107.85,108.05,3552668,0
2016-11-07,108.99,110.24,108.87,109.79,3948448,0
2016-11-08,109.98,111.18,109.97,111.04,3390429,0
2016-11-09,109.08,112.31,108.79,111.89,5240030,0
2016-11-10,111.94,111.95,110.73,111.44,4560252,0
2016-11-11,111.6,111.87,111.1,111.15,4450728,0
2016-11-14,111.9,115.55,111.64,114.7,7288950,0
2016-11-15,114.42,115.3,113.87,115.14,4570460,0
2016-11-16,115.66,116.39,115.28,116.01,5519016,0
2016-11-17,115.69,116.29,115.1,116.24,2913954,0
2016-11-18,116.06,117.01,115.71,116.77,3751371,0
2016-11-21,116.58,117.26,115.76,116.29,3702708,0
2016-11-22,116.29,117.06,115.68,116.48,3796778,0
2016-11-23,116.52,117.51,116.52,116.91,2948745,0
2016-11-25,116.85,117.74,116.69,117.42,1756309,0
2016-11-28,117.14,118.6,117,118.55,6083501,0
2016-11-29,118.06,118.46,116.72,118.35,6278466,0
2016-11-30,117.9,118.16,116.97,116.97,5807738,0
2016-12-01,116.66,116.66,115.59,116.18,4532387,0
2016-12-02,115.72,116.21,115.44,115.96,3414249,0
2016-12-05,117.14,118.02,116.73,116.99,5293527,0
2016-12-06,116.99,117.34,116.31,116.95,3434293,0
2016-12-07,117.11,117.81,116.18,117.6,4139791,0
2016-12-08,117.73,118.81,117.19,118.13,3319685,0
2016-12-09,118.24,118.92,117.89,118.91,2674763,0
2016-12-12,119.22,119.89,118.91,119.39,4254151,0
2016-12-13,119.43,120.54,119.41,120.31,4327657,0
2016-12-14,120.5,121.02,120.03,120.47,5065210,0
2016-12-15,120.59,120.98,119.42,120,4489445,0
2016-12-16,120.52,121.45,120.17,120.86,11006311,0
2016-12-19,120.85,121.28,120.4,120.61,3615287,0
2016-12-20,120.8,121.5,120.34,120.95,2823337,0
2016-12-21,120.77,121.37,120.72,120.8,2817180,0
2016-12-22,120.74,121.6,120.71,121.33,3096906,0
2016-12-23,120.99,121.44,120.69,120.76,2206904,0
2016-12-27,120.92,121.27,120.59,120.69,1957423,0
2016-12-28,120.55,120.97,120.24,120.31,1986070,0
2016-12-29,120.39,120.98,120.39,120.42,1981700,0
2016-12-30,120.42,120.78,119.09,119.37,3644276,0
2017-01-03,119.51,119.65,116.66,117.31,5218757,0
2017-01-04,116.7,117.43,115.9,117.17,3855197,0
2017-01-05,117.04,117.88,116.8,117.39,3801010,0
2017-01-06,116.63,119.15,116.23,118.43,4169633,0
2017-01-09,118.43,118.73,118.01,118.11,3081286,0
2017-01-10,118.14,118.52,117.42,117.93,3169386,0
2017-01-11,118.6,119.15,118.29,118.55,3635279,0
2017-01-12,117.98,119.95,117.88,119.74,3549332,0
2017-01-13,119.88,119.88,118.77,119.15,2934154,0
2017-01-17,118.42,120.43,118.37,120.38,4153786,0
2017-01-18,120.44,120.62,119.45,120.34,3457600,0
2017-01-19,119.88,120.62,119.69,119.82,3217189,0
2017-01-20,119.9,120.57,119.66,119.9,4972945,0
2017-01-23,119.34,119.73,117.5,119.03,7160746,0
2017-01-24,119.62,119.71,118.19,118.72,3560786,0
2017-01-25,119.14,119.57,118.62,119.44,4046382,0
2017-01-26,119.51,120.02,119.41,119.53,2546637,0
2017-01-27,119.91,120.61,119.13,120.49,3662994,0
2017-01-30,120.44,120.83,119.94,120.64,3852163,0
2017-01-31,120.64,120.96,119.73,120.2,3806723,0
2017-02-01,119.55,120.13,119.35,120.06,3297239,0
2017-02-02,120.17,121.58,119.9,120.84,3300290,0
2017-02-03,120.93,122.11,120.9,121.84,3246117,0
2017-02-06,121.69,122.49,121.55,122.05,2814339,0
2017-02-07,122.54,122.99,122.19,122.19,2903230,0
2017-02-08,122.18,122.93,122.09,122.26,2890852,0
2017-02-09,122.07,122.59,121.96,122.08,2542702,0
2017-02-10,122.27,123.68,122.12,123.39,3735824,0
2017-02-13,123.59,124.23,123.06,123.11,3038979,0
2017-02-14,123.07,123.64,122.85,123.38,2715506,0
2017-02-15,123.23,124.34,123.02,124.04,3033273,0
2017-02-16,124.3,125.36,123.88,124.25,3064632,0
2017-02-17,124.33,125.41,124.23,125.34,3747639,0
2017-02-21,124.7,125.84,124.7,125.57,4582238,0
2017-02-22,125.06,125.63,123.96,125.39,3741718,0
2017-02-23,125.47,126.41,124.98,125.79,3240513,0
2017-02-24,125.88,126.25,125.29,126.16,3606253,0
2017-02-27,126.13,126.2,125.25,125.46,5247252,0
2017-02-28,125.55,126.38,125.05,126.1,4674089,0
2017-03-01,126.47,128.43,126.07,127.49,5538457,0
2017-03-02,127.49,128.24,126.6,126.68,6814206,0
2017-03-03,126.64,127.11,125.9,126.35,4121338,0
2017-03-06,126.35,126.79,125.86,126.48,3309574,0
2017-03-07,126.51,126.76,125.8,126.52,3372612,0
2017-03-08,126.52,126.81,125.93,126.54,3615518,0
2017-03-09,126.4,127.17,126.14,126.59,3305898,0
2017-03-10,127.01,127.04,126.17,126.43,3217829,0
2017-03-13,126.46,126.72,125.81,126.07,3142464,0
2017-03-14,126.1,126.68,125.96,126.25,2523177,0
2017-03-15,126.66,126.75,125.93,126.33,3572482,0
2017-03-16,126.75,127.34,126.38,126.43,3993959,0
2017-03-17,127.02,128.41,126.87,127.09,12685055,0
2017-03-20,127.43,127.91,126.92,127.23,3457201,0
2017-03-21,127.65,128.18,126.63,126.97,4112594,0
2017-03-22,127.03,127.59,126.86,127.54,3213095,0
2017-03-23,127.58,128.02,127.26,127.44,2808484,0
2017-03-24,127.81,128.11,127.6,127.77,3611904,0
2017-03-27,127.52,128.25,127.46,127.92,2571506,0
2017-03-28,127.89,128.2,127.38,127.88,3530100,0
2017-03-29,127.44,128.1,127.08,127.28,3236155,0
2017-03-30,127.2,127.96,127.05,127.75,2042458,0
2017-03-31,127.82,128.62,127.73,128.04,3078867,0
2017-04-03,127.93,128.14,127.3,128.04,3327347,0
2017-04-04,127.58,127.96,127.1,127.72,3455645,0
2017-04-05,128.32,129.99,128.08,128.84,4101635,0
2017-04-06,128.74,129.08,128.39,128.58,3904156,0
2017-04-07,128.45,128.83,128.05,128.39,2203237,0
2017-04-10,128.38,129.07,127.95,128.41,2742444,0
2017-04-11,129.04,129.65,128.23,129.61,3722641,0
2017-04-12,129.72,129.97,129.28,129.67,3234643,0
2017-04-13,129.41,129.55,128.99,129.18,2430466,0
2017-04-17,129.66,130.28,129.32,129.76,3275974,0
2017-04-18,130.42,131.19,130.21,130.7,3656044,0
2017-04-19,131.03,131.39,130.74,131.03,3170651,0
2017-04-20,131.04,131.83,131.03,131.66,2730261,0
2017-04-21,131.94,132.27,131.54,131.8,3507497,0
2017-04-24,132.61,133.13,131.65,132.6,5079119,0
2017-04-25,136.47,140.28,135.53,139.99,11016630,0
2017-04-26,139.99,140.29,138.65,139.13,7218666,0
2017-04-27,140.17,141.06,139.14,139.16,5245142,0
2017-04-28,138.7,139.06,138.09,138.24,4838386,0
2017-05-01,138.17,139.74,138.15,139.44,3790923,0
2017-05-02,139.27,140.1,139.02,139.52,3797176,0
2017-05-03,140.48,140.97,139.69,140.89,4330873,0
2017-05-04,140.89,141.93,140.54,141.72,4223436,0
2017-05-05,141.69,142.24,140.85,142.22,2482588,0
2017-05-08,142.19,142.75,141.93,142.49,2847694,0
2017-05-09,142.35,143.23,142.26,142.61,3089177,0
2017-05-10,142.12,142.89,141.99,142.77,2300838,0
2017-05-11,142.34,142.66,141.67,142.46,1965702,0
2017-05-12,142.75,143.74,142.71,143.6,2781346,0
2017-05-15,143.67,144.63,143.67,144.51,3340869,0
2017-05-16,144.78,145.88,144.51,145.51,3579223,0
2017-05-17,144.86,145.68,144.47,144.64,3922977,0
2017-05-18,144.64,145.46,144.05,145.23,2764292,0
2017-05-19,145.47,147.03,145.07,146.36,4113376,0
2017-05-22,146.51,147.08,146.14,146.4,3334868,0
2017-05-23,146.43,146.73,145.86,146.03,3299197,0
2017-05-24,146.15,148.18,145.22,147.69,3430483,0
2017-05-25,148,148.14,146.7,147.97,3449723,0
2017-05-26,148.06,148.42,147.45,148.05,3297771,0
2017-05-30,148.14,148.51,147.71,148.12,3152000,0
2017-05-31,148.3,149.31,147.79,149.07,6502744,0
2017-06-01,149.9,151.49,149.46,151.49,4374224,0
2017-06-02,151.62,152.99,151.25,152.83,4336753,0
2017-06-05,152.72,152.75,151.86,151.89,2649098,0
2017-06-06,151.47,151.69,150.32,150.34,3683318,0
2017-06-07,150.34,151.11,149.84,151.04,2940048,0
2017-06-08,151.1,151.25,150.12,150.54,3718922,0
2017-06-09,150.98,151.1,150.01,150.59,4159995,0
2017-06-12,150.11,150.19,147.17,147.59,5936551,0
2017-06-13,147.98,149.36,147.74,148.94,4293001,0
2017-06-14,149.43,150.19,149.03,149.79,2690903,0
2017-06-15,149.02,150.63,148.77,150.28,2531900,0
2017-06-16,150.09,151.99,150.03,151.09,5476203,0
2017-06-19,151.49,152.28,150.94,152.24,3283177,0
2017-06-20,153.36,154.36,152.93,153.16,3635237,0
2017-06-21,153.27,153.51,152.7,152.82,2462273,0
2017-06-22,152.87,154,152.77,153.89,2015327,0
2017-06-23,154.09,154.53,153.52,153.73,2227833,0
2017-06-26,154.26,154.54,152.61,153.05,2374266,0
2017-06-27,153.09,153.9,152.55,152.81,2150509,0
2017-06-28,153.13,153.77,152.83,153.39,1309649,0
2017-06-29,153.67,153.67,151.25,152.23,1987257,0
2017-06-30,152.4,152.86,151.82,152.26,2522691,0
2017-07-03,152.54,152.96,151.58,151.6,1107198,0
2017-07-05,151.92,152.66,151.09,152.17,2512150,0
2017-07-06,151.8,152.55,151.43,152.19,2030646,0
2017-07-07,152.47,155.64,152.25,155.35,4069178,0
2017-07-10,155.36,155.61,154.24,154.6,2416431,0
2017-07-11,154.18,154.96,153.1,154,2020597,0
2017-07-12,154.49,155.83,154.35,155.66,2107187,0
2017-07-13,155.57,155.62,153.43,154.13,3188530,0
2017-07-14,154.08,154.58,153.82,154.36,2447587,0
2017-07-17,154.51,154.52,153.79,154.34,2423034,0
2017-07-18,154.09,154.35,152.47,153.05,3913567,0
2017-07-19,153.22,153.55,152.57,152.98,3089703,0
2017-07-20,153.12,154.3,152.64,153.3,2253006,0
2017-07-21,153.15,153.79,152.39,153.01,3538049,0
2017-07-24,153.09,153.31,150.87,150.95,5330695,0
2017-07-25,156.82,159.04,155.62,158.13,9566825,0
2017-07-26,157.82,158.06,154.76,155.59,4702048,0
2017-07-27,155.5,156.5,154.62,156.02,4650080,0
2017-07-28,155.44,155.74,154.16,154.93,3987725,0
2017-07-31,155,155.5,153.94,154.23,4305759,0
2017-08-01,154.07,154.98,152.8,153.13,4199761,0
2017-08-02,152.85,155.73,152.8,155.67,3340366,0
2017-08-03,155.64,155.85,153.5,153.81,3687307,0
2017-08-04,153.73,153.91,152.33,152.91,4460361,0
2017-08-07,153.23,154.47,153.09,154.06,3271045,0
2017-08-08,153.76,154.33,153.19,154.01,4240932,0
2017-08-09,154.38,154.76,153.44,154.01,3024239,0
2017-08-10,153.42,156.27,153.34,155.7,3892491,0
2017-08-11,155.95,157.46,155.71,156.37,2942036,0
2017-08-14,156.52,156.97,155.54,156.33,2825582,0
2017-08-15,156.91,157.64,156.41,156.69,2172049,0
2017-08-16,156.96,158.44,156.67,157.96,2939046,0
2017-08-17,157.81,158.59,156.88,156.96,3028432,0
2017-08-18,157.06,157.35,156.09,156.83,2611070,0
2017-08-21,157.24,157.7,156.61,157.43,2200076,0
2017-08-22,157.57,159,157.46,158.7,2135172,0
2017-08-23,158.36,158.43,157.45,157.87,2195088,0
2017-08-24,158.17,158.74,157.4,157.48,1644458,0
2017-08-25,157.95,158.4,157.6,157.88,2015434,0
2017-08-28,158.1,159.02,157.72,158.73,2036745,0
2017-08-29,158.26,158.82,157.79,158.44,3299200,0
2017-08-30,158.4,159.64,158.32,159.53,2236471,0
2017-08-31,159.77,160,159.35,159.97,2716767,0
2017-09-01,159.87,160.2,159.5,159.81,1878054,0
2017-09-05,159,159.78,158.07,159.1,4004904,0
2017-09-06,159.23,159.37,158.22,158.22,4142946,0
2017-09-07,158.47,160.065,158.33,159.9,2965376,0
2017-09-08,159.53,160.38,159.18,159.71,2984123,0
2017-09-11,160,161.72,159.92,161.53,2330962,0
2017-09-12,160.21,160.72,155.77,156.33,10320385,0
2017-09-13,156.74,157.78,156,157,4705600,0
2017-09-14,157,157.35,156.05,157,3109505,0
2017-09-15,157.79,158,156.88,156.92,7401383,0
2017-09-18,157.72,157.79,156.35,156.68,3832240,0
2017-09-19,157.27,157.9,156.33,157.43,3554494,0
2017-09-20,157.9,159.89,157.765,159.88,3640977,0
2017-09-21,159.87,160.09,158.51,159.03,2503435,0
2017-09-22,158.88,159.74,158.56,158.91,2442595,0
2017-09-25,158.47,158.687,156.1,156.26,3661083,0
2017-09-26,156.25,156.84,153.27,153.35,6419693,0
2017-09-27,153.51,154.69,153.44,154.05,3897431,0
2017-09-28,156.16,158.31,155.48,157.49,4209314,0
2017-09-29,157.51,158.04,156.12,156.68,3669891,0
2017-10-02,156,157.18,155.801,156.96,2405661,0
2017-10-03,156.75,157.459,156.36,156.86,2187705,0
2017-10-04,156.83,157.42,156.65,157.21,1789463,0
2017-10-05,157.3,158.92,157.3,158.8,2795851,0
2017-10-06,158.58,160.134,158.58,159.6,3546364,0
2017-10-09,160.25,160.49,159.97,160.12,2117921,0
2017-10-10,159.69,161.58,159.59,160.58,2910440,0
2017-10-11,160.9,163.24,160.58,163.15,3569994,0
2017-10-12,162.99,164.4,162.77,163.91,3063988,0
2017-10-13,164.45,165.51,164.08,165.37,2957447,0
2017-10-16,165.44,165.74,164.44,165.01,2132652,0
2017-10-17,164.92,166.02,164.75,165.4,2379687,0
2017-10-18,165.29,166.25,163.89,165.77,2798259,0
2017-10-19,165.82,166.95,164.92,166.5,2478221,0
2017-10-20,167.23,167.9,165.5,166.3,5577494,0
2017-10-23,166.1,166.1,163.09,163.34,6201458,0
2017-10-24,165.24,166.485,163.59,163.88,7837910,0
2017-10-25,163.41,165.12,163,163.58,3716067,0
2017-10-26,164.14,164.65,163.75,164.01,2934312,0
2017-10-27,164.09,165.85,163.77,165.39,2298242,0
2017-10-30,165,166.56,164.665,166.23,2050206,0
2017-10-31,166.25,167.41,166.13,166.91,2873004,0
2017-11-01,165.72,167.99,165.57,166.37,2186049,0
2017-11-02,166.99,168.47,166.5,168.1,2290438,0
2017-11-03,168,169.45,167.601,168.65,1959740,0
2017-11-06,168.9,170.42,168.6,170.07,3088382,0
2017-11-07,170.1,170.82,169.52,170.77,2505295,0
2017-11-08,170.17,170.92,169.45,170.1,2605473,0
2017-11-09,168.72,169.2,166.1,167,4218473,0
2017-11-10,166.4,166.8,163.52,165.59,4225689,0
