Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.5975,0.5975,0.5819,0.5895,604339,0
1970-01-05,0.5895,0.5895,0.5819,0.5819,851567,0
1970-01-06,0.5819,0.5895,0.5819,0.5895,723375,0
1970-01-07,0.5895,0.5895,0.5819,0.5819,1135422,0
1970-01-08,0.5819,0.5895,0.5819,0.5895,631808,0
1970-01-09,0.5895,0.5895,0.5819,0.5819,2078558,0
1970-01-12,0.5819,0.5895,0.5819,0.5819,824101,0
1970-01-13,0.5819,0.5895,0.5739,0.5819,1474219,0
1970-01-14,0.5819,0.5819,0.5739,0.5819,668437,0
1970-01-15,0.5819,0.5895,0.5739,0.5819,1346027,0
1970-01-16,0.5819,0.5895,0.5739,0.5819,2188438,0
1970-01-19,0.5739,0.5739,0.5662,0.5739,3955670,0
1970-01-20,0.5739,0.5739,0.5739,0.5739,1107956,0
1970-01-21,0.5739,0.5819,0.5739,0.5819,1327711,0
1970-01-22,0.5739,0.5739,0.5739,0.5739,1007233,0
1970-01-23,0.5739,0.5819,0.5739,0.5739,1236150,0
1970-01-26,0.5662,0.5662,0.5505,0.5505,1593257,0
1970-01-27,0.5505,0.5583,0.5426,0.5505,2041933,0
1970-01-28,0.5505,0.5505,0.5426,0.5426,1162895,0
1970-01-29,0.5426,0.5505,0.519,0.5345,1547472,0
1970-01-30,0.5345,0.5505,0.5345,0.5345,1849642,0
1970-02-02,0.5345,0.5426,0.5345,0.5426,1034700,0
1970-02-03,0.5505,0.5739,0.5505,0.5739,2774465,0
1970-02-04,0.5739,0.5739,0.5505,0.5583,1877108,0
1970-02-05,0.5662,0.5662,0.5662,0.5662,622654,0
1970-02-06,0.5662,0.5662,0.5583,0.5583,384582,0
1970-02-09,0.5662,0.5739,0.5662,0.5662,998073,0
1970-02-10,0.5662,0.5739,0.5662,0.5662,558554,0
1970-02-11,0.5662,0.5662,0.5662,0.5662,466991,0
1970-02-12,0.5739,0.5819,0.5739,0.5739,750847,0
1970-02-13,0.5739,0.5819,0.5739,0.5819,760001,0
1970-02-16,0.5819,0.5895,0.5819,0.5819,888194,0
1970-02-17,0.5819,0.5819,0.5739,0.5819,2087716,0
1970-02-18,0.5739,0.5739,0.5662,0.5739,2179283,0
1970-02-19,0.5739,0.5739,0.5662,0.5739,1172053,0
1970-02-20,0.5739,0.5819,0.5662,0.5819,1620726,0
1970-02-24,0.5819,0.5895,0.5819,0.5895,979762,0
1970-02-25,0.5895,0.5895,0.5819,0.5895,1712293,0
1970-02-26,0.5895,0.5895,0.5739,0.5739,2582176,0
1970-02-27,0.5739,0.5739,0.5662,0.5739,1840488,0
1970-03-02,0.5739,0.5819,0.5662,0.5662,741687,0
1970-03-03,0.5662,0.5739,0.5583,0.5662,1639040,0
1970-03-04,0.5662,0.5739,0.5662,0.5662,1007233,0
1970-03-05,0.5662,0.5662,0.5583,0.5583,677592,0
1970-03-06,0.5583,0.5662,0.5583,0.5583,549398,0
1970-03-09,0.5583,0.5583,0.5583,0.5583,851567,0
1970-03-10,0.5583,0.5583,0.5345,0.5505,1520002,0
1970-03-11,0.5505,0.5505,0.5426,0.5505,1245303,0
1970-03-12,0.5426,0.5426,0.5269,0.5345,1703138,0
1970-03-13,0.5269,0.5269,0.5111,0.519,4202903,0
1970-03-16,0.519,0.519,0.5111,0.5111,2170125,0
1970-03-17,0.5111,0.519,0.5111,0.519,1391810,0
1970-03-18,0.519,0.5345,0.519,0.5345,1858796,0
1970-03-19,0.5345,0.5426,0.5269,0.5345,1547472,0
1970-03-20,0.5345,0.5345,0.5111,0.519,1620726,0
1970-03-23,0.519,0.5269,0.5111,0.5269,613498,0
1970-03-24,0.5269,0.5426,0.5269,0.5345,1932055,0
1970-03-25,0.5345,0.5583,0.5345,0.5505,1382653,0
1970-03-26,0.5505,0.5505,0.5426,0.5505,1336869,0
1970-03-30,0.5505,0.5505,0.5426,0.5426,686750,0
1970-03-31,0.5426,0.5426,0.5345,0.5345,1446748,0
1970-04-01,0.5345,0.5426,0.5345,0.5426,1217833,0
1970-04-02,0.5426,0.5426,0.5345,0.5345,640963,0
1970-04-03,0.5345,0.5345,0.5269,0.5269,1382653,0
1970-04-06,0.5269,0.5345,0.5269,0.5269,906508,0
1970-04-07,0.5269,0.5269,0.519,0.5269,897352,0
1970-04-08,0.5269,0.5426,0.5269,0.5426,869884,0
1970-04-09,0.5426,0.5505,0.5269,0.5269,3763383,0
1970-04-10,0.5269,0.5345,0.5269,0.5269,1107956,0
1970-04-13,0.5269,0.5269,0.519,0.519,1254462,0
1970-04-14,0.519,0.5269,0.5111,0.519,2005304,0
1970-04-15,0.519,0.5426,0.519,0.5269,1016389,0
1970-04-16,0.5269,0.5269,0.5111,0.519,1620726,0
1970-04-17,0.5111,0.5111,0.5036,0.5111,2023622,0
1970-04-20,0.5111,0.519,0.5036,0.5111,970606,0
1970-04-21,0.5111,0.5269,0.5036,0.5111,1400969,0
1970-04-22,0.5111,0.5111,0.5036,0.5036,1327711,0
1970-04-23,0.5036,0.5036,0.48747,0.48747,2115187,0
1970-04-24,0.48747,0.49565,0.48747,0.49565,1483379,0
1970-04-27,0.49565,0.49565,0.49565,0.49565,851567,0
1970-04-28,0.49565,0.5036,0.48747,0.48747,2060247,0
1970-04-29,0.48747,0.5036,0.48747,0.5036,2783623,0
1970-04-30,0.5036,0.5036,0.49565,0.49565,2106030,0
1970-05-01,0.49565,0.49565,0.49565,0.49565,1373496,0
1970-05-04,0.49565,0.49565,0.47963,0.48747,3424587,0
1970-05-05,0.48747,0.48747,0.47963,0.48747,2334947,0
1970-05-06,0.48747,0.49565,0.47963,0.48747,1684824,0
1970-05-07,0.48747,0.48747,0.47963,0.48747,897352,0
1970-05-08,0.48747,0.48747,0.47963,0.47963,1520002,0
1970-05-11,0.47963,0.48747,0.47963,0.47963,705061,0
1970-05-12,0.47963,0.48747,0.47963,0.47963,1721450,0
1970-05-13,0.47963,0.47963,0.47178,0.47963,2380730,0
1970-05-14,0.47963,0.47963,0.46374,0.47178,1657356,0
1970-05-15,0.47178,0.47963,0.47178,0.47963,2087716,0
1970-05-18,0.47963,0.47963,0.47178,0.47963,2582176,0
1970-05-19,0.47963,0.47963,0.47178,0.47178,805784,0
1970-05-20,0.47178,0.47178,0.45612,0.45612,1034700,0
1970-05-21,0.45612,0.45612,0.44044,0.44044,4871337,0
1970-05-22,0.44044,0.4483,0.43257,0.44044,2554704,0
1970-05-25,0.44044,0.44044,0.43257,0.43257,1355186,0
1970-05-26,0.43257,0.43257,0.41664,0.41664,7407729,0
1970-05-27,0.41664,0.43257,0.41664,0.43257,2985066,0
1970-05-28,0.43257,0.4483,0.43257,0.44044,2142657,0
1970-05-29,0.44044,0.4483,0.44044,0.44044,3149890,0
1970-06-01,0.4483,0.45612,0.4483,0.4483,1364340,0
1970-06-02,0.45612,0.46374,0.45612,0.46374,1400969,0
1970-06-03,0.46374,0.47178,0.46374,0.47178,1236150,0
1970-06-04,0.47178,0.47178,0.46374,0.46374,2353258,0
1970-06-05,0.46374,0.46374,0.4483,0.45612,2124344,0
1970-06-08,0.45612,0.47178,0.45612,0.46374,1217833,0
1970-06-09,0.46374,0.47178,0.46374,0.47178,961448,0
1970-06-10,0.47178,0.47178,0.46374,0.47178,1236150,0
1970-06-11,0.47178,0.47178,0.45612,0.45612,1226991,0
1970-06-12,0.45612,0.46374,0.45612,0.45612,1117111,0
1970-06-15,0.45612,0.46374,0.45612,0.46374,952290,0
1970-06-16,0.46374,0.47963,0.46374,0.47963,1098798,0
1970-06-17,0.47963,0.48747,0.47963,0.47963,2151812,0
1970-06-18,0.47963,0.48747,0.47963,0.48747,805784,0
1970-06-19,0.48747,0.48747,0.48747,0.48747,1355186,0
1970-06-22,0.48747,0.48747,0.48747,0.48747,897352,0
1970-06-23,0.48747,0.48747,0.46374,0.47178,1071327,0
1970-06-24,0.47178,0.47178,0.46374,0.46374,2307476,0
1970-06-25,0.46374,0.46374,0.46374,0.46374,814942,0
1970-06-26,0.46374,0.46374,0.45612,0.45612,1162895,0
1970-06-29,0.45612,0.45612,0.4483,0.45612,1034700,0
1970-06-30,0.45612,0.46374,0.45612,0.46374,906508,0
1970-07-01,0.46374,0.46374,0.45612,0.46374,952290,0
1970-07-02,0.46374,0.47178,0.46374,0.46374,2261692,0
1970-07-06,0.46374,0.46374,0.45612,0.45612,1217833,0
1970-07-07,0.45612,0.46374,0.4483,0.45612,1684824,0
1970-07-08,0.45612,0.46374,0.45612,0.46374,1703138,0
1970-07-09,0.46374,0.47178,0.46374,0.46374,2234221,0
1970-07-10,0.46374,0.47178,0.46374,0.47178,1382653,0
1970-07-13,0.47178,0.47178,0.47178,0.47178,1721450,0
1970-07-14,0.47178,0.47178,0.47178,0.47178,2115187,0
1970-07-15,0.47178,0.47178,0.47178,0.47178,979762,0
1970-07-16,0.47178,0.47963,0.47178,0.47963,622654,0
1970-07-17,0.47963,0.49565,0.47963,0.49565,1309401,0
1970-07-20,0.49565,0.5036,0.49565,0.49565,650124,0
1970-07-21,0.49565,0.49565,0.48747,0.48747,1043858,0
1970-07-22,0.48747,0.48747,0.47963,0.48747,1346027,0
1970-07-23,0.48747,0.48747,0.47963,0.48747,1730608,0
1970-07-24,0.48747,0.48747,0.47963,0.48747,503613,0
1970-07-27,0.48747,0.48747,0.48747,0.48747,531084,0
1970-07-28,0.48747,0.48747,0.47963,0.47963,521928,0
1970-07-29,0.47963,0.47963,0.44044,0.44044,11683885,0
1970-07-30,0.44044,0.44044,0.41664,0.44044,17901248,0
1970-07-31,0.44044,0.44044,0.42461,0.43257,4953751,0
1970-08-03,0.43257,0.43257,0.42461,0.42461,6308933,0
1970-08-04,0.44044,0.4483,0.44044,0.44044,8524839,0
1970-08-05,0.44044,0.4483,0.44044,0.44044,3397117,0
1970-08-06,0.44044,0.44044,0.44044,0.44044,2582176,0
1970-08-07,0.44044,0.44044,0.43257,0.43257,1712293,0
1970-08-10,0.43257,0.43257,0.42461,0.42461,869884,0
1970-08-11,0.42461,0.42461,0.41664,0.41664,2508921,0
1970-08-12,0.41664,0.41664,0.40885,0.40885,2774465,0
1970-08-13,0.40885,0.40885,0.39314,0.39314,3873262,0
1970-08-14,0.39314,0.40101,0.39314,0.39314,1382653,0
1970-08-17,0.40101,0.40885,0.40101,0.40885,1419282,0
1970-08-18,0.41664,0.42461,0.41664,0.41664,943137,0
1970-08-19,0.41664,0.42461,0.40885,0.40885,1281935,0
1970-08-20,0.40885,0.40885,0.40101,0.40885,1117111,0
1970-08-21,0.40885,0.41664,0.40885,0.41664,1831331,0
1970-08-24,0.41664,0.42461,0.41664,0.41664,2362416,0
1970-08-25,0.41664,0.42461,0.41664,0.42461,1620726,0
1970-08-26,0.42461,0.42461,0.42461,0.42461,1208677,0
1970-08-27,0.42461,0.42461,0.42461,0.42461,1886265,0
1970-08-28,0.42461,0.42461,0.41664,0.41664,613498,0
1970-08-31,0.41664,0.42461,0.41664,0.42461,1162895,0
1970-09-01,0.42461,0.42461,0.41664,0.42461,1217833,0
1970-09-02,0.42461,0.42461,0.42461,0.42461,723375,0
1970-09-03,0.43257,0.44044,0.43257,0.44044,1794704,0
1970-09-04,0.44044,0.4483,0.44044,0.4483,3314707,0
1970-09-08,0.4483,0.4483,0.44044,0.4483,1053015,0
1970-09-09,0.4483,0.4483,0.44044,0.44044,1986992,0
1970-09-10,0.44044,0.44044,0.43257,0.44044,1309401,0
1970-09-11,0.44044,0.4483,0.44044,0.4483,860723,0
1970-09-14,0.4483,0.4483,0.44044,0.4483,1025547,0
1970-09-15,0.4483,0.4483,0.43257,0.43257,3644345,0
1970-09-16,0.43257,0.4483,0.43257,0.4483,1089641,0
1970-09-17,0.4483,0.45612,0.4483,0.4483,1950366,0
1970-09-18,0.4483,0.45612,0.4483,0.45612,1510845,0
1970-09-21,0.45612,0.45612,0.4483,0.4483,1071327,0
1970-09-22,0.4483,0.45612,0.4483,0.45612,1089641,0
1970-09-23,0.45612,0.47178,0.45612,0.47178,1400969,0
1970-09-24,0.47178,0.47963,0.45612,0.46374,2206752,0
1970-09-25,0.46374,0.47178,0.45612,0.46374,1721450,0
1970-09-28,0.46374,0.46374,0.46374,0.46374,1034700,0
1970-09-29,0.46374,0.47178,0.46374,0.46374,5063628,0
1970-09-30,0.46374,0.47178,0.46374,0.47178,1941209,0
1970-10-01,0.47178,0.47178,0.46374,0.46374,1867953,0
1970-10-02,0.46374,0.47178,0.46374,0.47178,2261692,0
1970-10-05,0.47178,0.47963,0.47178,0.47963,2527233,0
1970-10-06,0.47963,0.48747,0.47963,0.48747,2087716,0
1970-10-07,0.48747,0.48747,0.47963,0.48747,1693981,0
1970-10-08,0.47963,0.47963,0.47963,0.47963,1492534,0
1970-10-09,0.47963,0.47963,0.47178,0.47963,924823,0
1970-10-12,0.47963,0.47963,0.46374,0.46374,1455909,0
1970-10-13,0.46374,0.47178,0.46374,0.46374,732531,0
1970-10-14,0.46374,0.47178,0.46374,0.46374,933978,0
1970-10-15,0.46374,0.47178,0.46374,0.46374,1043858,0
1970-10-16,0.46374,0.46374,0.45612,0.45612,805784,0
1970-10-19,0.45612,0.46374,0.45612,0.46374,2692055,0
1970-10-20,0.46374,0.46374,0.45612,0.46374,1117111,0
1970-10-21,0.46374,0.47178,0.46374,0.47178,1556633,0
1970-10-22,0.47178,0.47178,0.45612,0.46374,4074712,0
1970-10-23,0.46374,0.47178,0.46374,0.47178,567712,0
1970-10-26,0.47178,0.47178,0.46374,0.46374,1364340,0
1970-10-27,0.46374,0.46374,0.45612,0.46374,1281935,0
1970-10-28,0.46374,0.46374,0.45612,0.46374,869884,0
1970-10-29,0.46374,0.46374,0.46374,0.46374,1446748,0
1970-10-30,0.46374,0.46374,0.46374,0.46374,1080483,0
1970-11-02,0.46374,0.47178,0.46374,0.47178,714217,0
1970-11-03,0.47178,0.47963,0.47178,0.47178,311328,0
1970-11-04,0.47178,0.47963,0.47178,0.47963,1455909,0
1970-11-05,0.47963,0.47963,0.47178,0.47963,1153740,0
1970-11-06,0.47963,0.47963,0.47963,0.47963,988920,0
1970-11-09,0.47963,0.48747,0.47963,0.47963,1263616,0
1970-11-10,0.47963,0.47963,0.47178,0.47963,2151812,0
1970-11-11,0.47963,0.47963,0.47178,0.47963,421206,0
1970-11-12,0.47963,0.47963,0.47178,0.47178,961448,0
1970-11-13,0.47178,0.47178,0.47178,0.47178,1437592,0
1970-11-17,0.47178,0.47963,0.47178,0.47178,750847,0
1970-11-18,0.47178,0.47178,0.47178,0.47178,1281935,0
1970-11-19,0.47178,0.47178,0.47178,0.47178,1199518,0
1970-11-20,0.47178,0.47178,0.46374,0.47178,1263616,0
1970-11-23,0.47178,0.47178,0.46374,0.47178,833251,0
1970-11-24,0.47178,0.47178,0.46374,0.47178,1300243,0
1970-11-25,0.47178,0.47178,0.47178,0.47178,1501693,0
1970-11-27,0.47178,0.47178,0.46374,0.47178,723375,0
1970-11-30,0.47178,0.47178,0.47178,0.47178,1245303,0
1970-12-01,0.47178,0.47963,0.47178,0.47178,1437592,0
1970-12-02,0.47178,0.47178,0.47178,0.47178,1758078,0
1970-12-03,0.47963,0.48747,0.47963,0.48747,2737842,0
1970-12-04,0.48747,0.49565,0.48747,0.49565,3772542,0
1970-12-07,0.49565,0.49565,0.49565,0.49565,2280007,0
1970-12-08,0.49565,0.5036,0.49565,0.5036,2866030,0
1970-12-09,0.5036,0.5111,0.5036,0.5036,1364340,0
1970-12-10,0.5036,0.5036,0.5036,0.5036,668437,0
1970-12-11,0.5036,0.5111,0.5036,0.5036,1510845,0
1970-12-14,0.5036,0.5036,0.49565,0.5036,1813015,0
1970-12-15,0.5036,0.5036,0.49565,0.49565,1300243,0
1970-12-16,0.49565,0.5036,0.49565,0.49565,1080483,0
1970-12-17,0.49565,0.5036,0.49565,0.5036,860723,0
1970-12-18,0.5036,0.5111,0.49565,0.49565,1758078,0
1970-12-21,0.49565,0.5036,0.49565,0.49565,924823,0
1970-12-22,0.49565,0.5036,0.49565,0.49565,1803861,0
1970-12-23,0.49565,0.5036,0.49565,0.49565,1492534,0
1970-12-24,0.49565,0.5036,0.49565,0.5036,952290,0
1970-12-28,0.5036,0.5036,0.5036,0.5036,1483379,0
1970-12-29,0.5111,0.5111,0.5111,0.5111,860723,0
1970-12-30,0.5111,0.519,0.5111,0.519,1107956,0
1970-12-31,0.519,0.5345,0.519,0.5345,1208677,0
1971-01-04,0.519,0.519,0.5111,0.5111,1611571,0
1971-01-05,0.5111,0.5111,0.5111,0.5111,540243,0
1971-01-06,0.5111,0.5111,0.5111,0.5111,1309401,0
1971-01-07,0.5111,0.5111,0.5111,0.5111,888194,0
1971-01-08,0.5111,0.5111,0.5036,0.5111,1877108,0
1971-01-11,0.5111,0.5111,0.5111,0.5111,805784,0
1971-01-12,0.5111,0.5111,0.5111,0.5111,1483379,0
1971-01-13,0.5111,0.519,0.5111,0.5111,1272774,0
1971-01-14,0.5111,0.519,0.5111,0.519,613498,0
1971-01-15,0.519,0.5269,0.519,0.519,1510845,0
1971-01-18,0.519,0.5269,0.519,0.519,5237604,0
1971-01-19,0.519,0.519,0.5111,0.519,906508,0
1971-01-20,0.519,0.519,0.519,0.519,549398,0
1971-01-21,0.519,0.5269,0.519,0.5269,1510845,0
1971-01-22,0.5269,0.5269,0.5269,0.5269,1639040,0
1971-01-25,0.5269,0.5269,0.519,0.5269,1913741,0
1971-01-26,0.5269,0.5269,0.519,0.5269,4788927,0
1971-01-27,0.519,0.519,0.5111,0.519,1794704,0
1971-01-28,0.519,0.519,0.5111,0.519,961448,0
1971-01-29,0.5111,0.5111,0.5111,0.5111,1794704,0
1971-02-01,0.5111,0.519,0.5111,0.5111,2930128,0
1971-02-02,0.5111,0.519,0.5111,0.519,1043858,0
1971-02-03,0.519,0.519,0.5111,0.519,943137,0
1971-02-04,0.519,0.519,0.519,0.519,1501693,0
1971-02-05,0.519,0.5269,0.519,0.5269,1703138,0
1971-02-08,0.5269,0.5269,0.519,0.5269,988920,0
1971-02-09,0.5269,0.5269,0.519,0.5269,2948443,0
1971-02-10,0.5269,0.5345,0.5269,0.5345,1584101,0
1971-02-11,0.5345,0.5426,0.5345,0.5345,1080483,0
1971-02-12,0.5345,0.5345,0.5269,0.5345,723375,0
1971-02-16,0.5345,0.5345,0.5269,0.5269,1666513,0
1971-02-17,0.5269,0.5269,0.5269,0.5269,933978,0
1971-02-18,0.5269,0.5269,0.5269,0.5269,3836635,0
1971-02-19,0.5269,0.5269,0.519,0.519,659279,0
1971-02-22,0.519,0.519,0.5111,0.5111,1785548,0
1971-02-23,0.5111,0.519,0.5111,0.519,1538318,0
1971-02-24,0.519,0.519,0.5111,0.5111,1858796,0
1971-02-25,0.5111,0.519,0.5111,0.519,2399045,0
1971-02-26,0.519,0.519,0.5111,0.519,1822172,0
1971-03-01,0.519,0.519,0.5111,0.519,1272774,0
1971-03-02,0.519,0.519,0.5111,0.519,1281935,0
1971-03-03,0.519,0.519,0.5111,0.5111,2490608,0
1971-03-04,0.5111,0.519,0.5111,0.519,1565790,0
1971-03-05,0.519,0.519,0.519,0.519,2600488,0
1971-03-08,0.519,0.519,0.5111,0.5111,3232296,0
1971-03-09,0.5111,0.519,0.5111,0.5111,1904584,0
1971-03-10,0.5111,0.519,0.5111,0.5111,1162895,0
1971-03-11,0.5111,0.519,0.5111,0.5111,2078558,0
1971-03-12,0.5111,0.519,0.5111,0.519,1181208,0
1971-03-15,0.519,0.5269,0.519,0.5269,3140731,0
1971-03-16,0.5269,0.5426,0.5269,0.5345,3342176,0
1971-03-17,0.5345,0.5345,0.5345,0.5345,952290,0
1971-03-18,0.5345,0.5345,0.5345,0.5345,1318555,0
1971-03-19,0.5345,0.5426,0.5345,0.5345,1675663,0
1971-03-22,0.5345,0.5426,0.5345,0.5426,915666,0
1971-03-23,0.5426,0.5426,0.5345,0.5426,1657356,0
1971-03-24,0.5426,0.5426,0.5345,0.5345,1758078,0
1971-03-25,0.5345,0.5345,0.5269,0.5345,1758078,0
1971-03-26,0.5345,0.5345,0.5269,0.5269,1272774,0
1971-03-29,0.5269,0.5345,0.5269,0.5345,1547472,0
1971-03-30,0.5345,0.5426,0.5345,0.5426,1455909,0
1971-03-31,0.5426,0.5505,0.5426,0.5426,1272774,0
1971-04-01,0.5426,0.5426,0.5426,0.5426,979762,0
1971-04-02,0.5426,0.5505,0.5426,0.5505,6345558,0
1971-04-05,0.5505,0.5583,0.5426,0.5426,1730608,0
1971-04-06,0.5426,0.5505,0.5426,0.5426,924823,0
1971-04-07,0.5426,0.5505,0.5426,0.5426,2573018,0
1971-04-08,0.5426,0.5426,0.5269,0.5345,1236150,0
1971-04-12,0.5345,0.5426,0.5345,0.5426,1510845,0
1971-04-13,0.5426,0.5426,0.5426,0.5426,833251,0
1971-04-14,0.5426,0.5505,0.5426,0.5505,1272774,0
1971-04-15,0.5505,0.5505,0.5426,0.5426,1730608,0
1971-04-16,0.5426,0.5505,0.5426,0.5505,1300243,0
1971-04-19,0.5505,0.5505,0.5505,0.5505,1437592,0
1971-04-20,0.5505,0.5505,0.5426,0.5426,1080483,0
1971-04-21,0.5426,0.5426,0.5426,0.5426,1639040,0
1971-04-22,0.5426,0.5426,0.5426,0.5426,1089641,0
1971-04-23,0.5426,0.5426,0.5345,0.5426,2737842,0
1971-04-26,0.5426,0.5426,0.5345,0.5345,1620726,0
1971-04-27,0.5345,0.5505,0.5345,0.5505,988920,0
1971-04-28,0.5505,0.5583,0.5426,0.5505,1858796,0
1971-04-29,0.5505,0.5583,0.5426,0.5583,1410122,0
1971-04-30,0.5583,0.5662,0.5583,0.5583,1712293,0
1971-05-03,0.5583,0.5739,0.5583,0.5739,1346027,0
1971-05-04,0.5739,0.5819,0.5739,0.5819,1144582,0
1971-05-05,0.5819,0.5819,0.5739,0.5819,952290,0
1971-05-06,0.5819,0.5975,0.5819,0.5895,3094946,0
1971-05-07,0.5895,0.5975,0.5895,0.5895,1190362,0
1971-05-10,0.5895,0.5895,0.5819,0.5895,1877108,0
1971-05-11,0.5895,0.5975,0.5895,0.5975,1556633,0
1971-05-12,0.5975,0.5975,0.5895,0.5975,933978,0
1971-05-13,0.5975,0.5975,0.5895,0.5895,512772,0
1971-05-14,0.5895,0.5975,0.5895,0.5895,869884,0
1971-05-17,0.5819,0.5819,0.5739,0.5739,1263616,0
1971-05-18,0.5739,0.5739,0.5739,0.5739,412051,0
1971-05-19,0.5739,0.5819,0.5739,0.5819,1520002,0
1971-05-20,0.5819,0.5819,0.5739,0.5739,1913741,0
1971-05-21,0.5739,0.5819,0.5739,0.5739,933978,0
1971-05-24,0.5739,0.5739,0.5662,0.5662,531084,0
1971-05-25,0.5662,0.5662,0.5583,0.5583,1034700,0
1971-05-26,0.5583,0.5662,0.5583,0.5583,1217833,0
1971-05-27,0.5583,0.5583,0.5583,0.5583,695904,0
1971-05-28,0.5583,0.5662,0.5583,0.5583,320485,0
1971-06-01,0.5583,0.5662,0.5583,0.5583,521928,0
1971-06-02,0.5583,0.5662,0.5583,0.5662,705061,0
1971-06-03,0.5662,0.5739,0.5662,0.5739,1080483,0
1971-06-04,0.5739,0.5739,0.5662,0.5662,814942,0
1971-06-07,0.5739,0.5739,0.5662,0.5739,750847,0
1971-06-08,0.5739,0.5739,0.5662,0.5662,897352,0
1971-06-09,0.5662,0.5662,0.5662,0.5662,457831,0
1971-06-10,0.5662,0.5662,0.5583,0.5662,567712,0
1971-06-11,0.5583,0.5583,0.5583,0.5583,1300243,0
1971-06-14,0.5583,0.5583,0.5583,0.5583,595184,0
1971-06-15,0.5583,0.5583,0.5583,0.5583,1547472,0
1971-06-16,0.5583,0.5583,0.5505,0.5583,778314,0
1971-06-17,0.5583,0.5583,0.5505,0.5583,924823,0
1971-06-18,0.5583,0.5583,0.5505,0.5505,1474219,0
1971-06-21,0.5505,0.5505,0.5345,0.5505,1556633,0
1971-06-22,0.5505,0.5505,0.5426,0.5505,988920,0
1971-06-23,0.5505,0.5583,0.5426,0.5583,924823,0
1971-06-24,0.5583,0.5583,0.5426,0.5505,1117111,0
1971-06-25,0.5505,0.5505,0.5505,0.5505,1346027,0
1971-06-28,0.5505,0.5505,0.5426,0.5426,1355186,0
1971-06-29,0.5426,0.5505,0.5426,0.5505,1465064,0
1971-06-30,0.5505,0.5505,0.5505,0.5505,1346027,0
1971-07-01,0.5505,0.5505,0.5505,0.5505,1474219,0
1971-07-02,0.5426,0.5426,0.5426,0.5426,750847,0
1971-07-06,0.5426,0.5426,0.5345,0.5426,943137,0
1971-07-07,0.5426,0.5505,0.5426,0.5505,2563859,0
1971-07-08,0.5505,0.5505,0.5505,0.5505,1602412,0
1971-07-09,0.5505,0.5505,0.5505,0.5505,796629,0
1971-07-12,0.5505,0.5505,0.5505,0.5505,2069406,0
1971-07-13,0.5505,0.5505,0.5505,0.5505,485305,0
1971-07-14,0.5505,0.5583,0.5505,0.5505,3122416,0
1971-07-15,0.5505,0.5583,0.5505,0.5583,2408201,0
1971-07-16,0.5583,0.5583,0.5583,0.5583,1437592,0
1971-07-19,0.5583,0.5583,0.5583,0.5583,1089641,0
1971-07-20,0.5583,0.5662,0.5583,0.5662,2472296,0
1971-07-21,0.5662,0.5662,0.5662,0.5662,1758078,0
1971-07-22,0.5662,0.5662,0.5662,0.5662,2334947,0
1971-07-23,0.5662,0.5739,0.5662,0.5662,998073,0
1971-07-26,0.5662,0.5739,0.5662,0.5739,952290,0
1971-07-27,0.5739,0.5739,0.5662,0.5662,860723,0
1971-07-28,0.5662,0.5662,0.5662,0.5662,1117111,0
1971-07-29,0.5662,0.5662,0.5662,0.5662,540243,0
1971-07-30,0.5662,0.5662,0.5583,0.5583,1098798,0
1971-08-02,0.5583,0.5662,0.5583,0.5662,1547472,0
1971-08-03,0.5662,0.5662,0.5505,0.5505,1565790,0
1971-08-04,0.5505,0.5505,0.5505,0.5505,2078558,0
1971-08-05,0.5505,0.5583,0.5505,0.5583,860723,0
1971-08-06,0.5583,0.5583,0.5426,0.5505,1016389,0
1971-08-09,0.5505,0.5505,0.5426,0.5426,714217,0
1971-08-10,0.5426,0.5505,0.5426,0.5505,1208677,0
1971-08-11,0.5505,0.5505,0.5426,0.5426,769156,0
1971-08-12,0.5426,0.5505,0.5426,0.5505,1382653,0
1971-08-13,0.5505,0.5505,0.5426,0.5426,1236150,0
1971-08-16,0.5505,0.5583,0.5505,0.5583,4175432,0
1971-08-17,0.5583,0.5583,0.5505,0.5583,2719523,0
1971-08-18,0.5583,0.5662,0.5583,0.5662,732531,0
1971-08-19,0.5583,0.5583,0.5583,0.5583,1950366,0
1971-08-20,0.5583,0.5662,0.5583,0.5662,430362,0
1971-08-23,0.5662,0.5895,0.5662,0.5895,1318555,0
1971-08-24,0.5895,0.5895,0.5819,0.5819,595184,0
1971-08-25,0.5895,0.5975,0.5895,0.5895,1941209,0
1971-08-26,0.5895,0.5975,0.5895,0.5975,1236150,0
1971-08-27,0.5975,0.5975,0.5975,0.5975,1410122,0
1971-08-30,0.5975,0.5975,0.5895,0.5895,1520002,0
1971-08-31,0.5895,0.5895,0.5819,0.5819,1648194,0
1971-09-01,0.5819,0.5895,0.5819,0.5895,1144582,0
1971-09-02,0.5895,0.5975,0.5895,0.5975,988920,0
1971-09-03,0.5975,0.621,0.5975,0.621,1831331,0
1971-09-07,0.621,0.6291,0.6133,0.6133,3186516,0
1971-09-08,0.6133,0.6133,0.6056,0.6056,1016389,0
1971-09-09,0.6056,0.6133,0.6056,0.6056,1520002,0
1971-09-10,0.5975,0.5975,0.5975,0.5975,1043858,0
1971-09-13,0.5975,0.5975,0.5975,0.5975,1043858,0
1971-09-14,0.5975,0.5975,0.5895,0.5895,1986992,0
1971-09-15,0.5895,0.5975,0.5895,0.5975,1281935,0
1971-09-16,0.5975,0.6056,0.5975,0.6056,1822172,0
1971-09-17,0.6056,0.621,0.6056,0.6133,3571091,0
1971-09-20,0.6133,0.6133,0.6056,0.6133,1565790,0
1971-09-21,0.6133,0.6133,0.6056,0.6133,640963,0
1971-09-22,0.6133,0.6133,0.6056,0.6056,1391810,0
1971-09-23,0.6056,0.6133,0.6056,0.6133,1007233,0
1971-09-24,0.6133,0.6133,0.6056,0.6133,833251,0
1971-09-27,0.6056,0.6056,0.5975,0.6056,979762,0
1971-09-28,0.6056,0.6133,0.5975,0.6056,695904,0
1971-09-29,0.6056,0.6056,0.6056,0.6056,457831,0
1971-09-30,0.6056,0.6133,0.6056,0.6133,879038,0
1971-10-01,0.6133,0.6133,0.6056,0.6133,705061,0
1971-10-04,0.6133,0.6133,0.6056,0.6133,2078558,0
1971-10-05,0.6133,0.6133,0.6056,0.6133,741687,0
1971-10-06,0.6133,0.621,0.6133,0.621,1639040,0
1971-10-07,0.621,0.6291,0.621,0.6291,3177359,0
1971-10-08,0.6291,0.6291,0.621,0.6291,1098798,0
1971-10-11,0.6291,0.6291,0.6291,0.6291,247231,0
1971-10-12,0.6291,0.637,0.6291,0.6291,888194,0
1971-10-13,0.6291,0.637,0.6291,0.637,1016389,0
1971-10-14,0.637,0.637,0.637,0.637,814942,0
1971-10-15,0.637,0.637,0.6291,0.6291,888194,0
1971-10-18,0.6291,0.6291,0.6133,0.6133,1455909,0
1971-10-19,0.6133,0.621,0.6133,0.621,1107956,0
1971-10-20,0.621,0.621,0.6056,0.6056,2664586,0
1971-10-21,0.6056,0.6056,0.5975,0.6056,1254462,0
1971-10-22,0.6056,0.6133,0.6056,0.6056,1510845,0
1971-10-25,0.6056,0.6133,0.6056,0.6056,494457,0
1971-10-26,0.6056,0.6133,0.5975,0.5975,723375,0
1971-10-27,0.5975,0.6056,0.5975,0.6056,631808,0
1971-10-28,0.6056,0.621,0.5975,0.6133,1327711,0
1971-10-29,0.6133,0.6291,0.6133,0.6291,1455909,0
1971-11-01,0.6291,0.6291,0.621,0.621,1153740,0
1971-11-02,0.6133,0.6133,0.6133,0.6133,2023622,0
1971-11-03,0.621,0.621,0.621,0.621,1272774,0
1971-11-04,0.621,0.6291,0.621,0.621,1355186,0
1971-11-05,0.621,0.6291,0.621,0.6291,540243,0
1971-11-08,0.6291,0.6291,0.6291,0.6291,375422,0
1971-11-09,0.6291,0.637,0.6291,0.637,476146,0
1971-11-10,0.637,0.6445,0.637,0.6445,1071327,0
1971-11-11,0.6445,0.6445,0.6133,0.621,2737842,0
1971-11-12,0.621,0.621,0.6056,0.6056,1107956,0
1971-11-15,0.6056,0.621,0.6056,0.6133,814942,0
1971-11-16,0.6133,0.6133,0.6056,0.6133,1098798,0
1971-11-17,0.6133,0.6291,0.6056,0.621,1620726,0
1971-11-18,0.621,0.637,0.621,0.6291,1007233,0
1971-11-19,0.6291,0.6291,0.621,0.6291,879038,0
1971-11-22,0.6291,0.6291,0.6133,0.6133,1062172,0
1971-11-23,0.6133,0.6133,0.5975,0.6056,1199518,0
1971-11-24,0.6056,0.6133,0.6056,0.6056,1144582,0
1971-11-26,0.6056,0.621,0.6056,0.621,924823,0
1971-11-29,0.621,0.6291,0.621,0.6291,1565790,0
1971-11-30,0.6291,0.6445,0.6291,0.6445,1190362,0
1971-12-01,0.6445,0.6445,0.637,0.6445,1226991,0
1971-12-02,0.6445,0.6606,0.6445,0.6527,1648194,0
1971-12-03,0.6527,0.6684,0.6527,0.6606,1474219,0
1971-12-06,0.6606,0.6761,0.6606,0.6684,1758078,0
1971-12-07,0.6684,0.6761,0.6606,0.6684,1043858,0
1971-12-08,0.6684,0.6761,0.6684,0.6761,3626032,0
1971-12-09,0.6761,0.6761,0.6606,0.6606,1281935,0
1971-12-10,0.6606,0.6684,0.6606,0.6684,2041933,0
1971-12-13,0.6684,0.6684,0.6606,0.6684,814942,0
1971-12-14,0.6684,0.6761,0.6606,0.6684,1190362,0
1971-12-15,0.6684,0.6761,0.6606,0.6761,1446748,0
1971-12-16,0.6761,0.6761,0.6684,0.6761,4624107,0
1971-12-17,0.6761,0.692,0.6761,0.692,2627960,0
1971-12-20,0.7077,0.7156,0.7077,0.7156,2481448,0
1971-12-21,0.7156,0.7156,0.7077,0.7156,1556633,0
1971-12-22,0.7077,0.7077,0.6998,0.6998,1794704,0
1971-12-23,0.6998,0.6998,0.684,0.684,1639040,0
1971-12-27,0.684,0.692,0.6761,0.684,998073,0
1971-12-28,0.684,0.684,0.6761,0.6761,1034700,0
1971-12-29,0.6761,0.684,0.6684,0.6684,1208677,0
1971-12-30,0.6684,0.6761,0.6684,0.6761,787474,0
1971-12-31,0.6761,0.684,0.6761,0.6761,540243,0
1972-01-03,0.6761,0.692,0.6761,0.684,933978,0
1972-01-04,0.692,0.6998,0.692,0.6998,732531,0
1972-01-05,0.7077,0.7156,0.7077,0.7077,1831331,0
1972-01-06,0.7077,0.7156,0.6998,0.7077,1794704,0
1972-01-07,0.7077,0.7077,0.6998,0.7077,1016389,0
1972-01-10,0.7077,0.7077,0.6998,0.7077,769156,0
1972-01-11,0.7077,0.7156,0.7077,0.7077,860723,0
1972-01-12,0.7077,0.7077,0.7077,0.7077,668437,0
1972-01-13,0.6998,0.6998,0.692,0.6998,1373496,0
1972-01-14,0.6998,0.6998,0.6998,0.6998,521928,0
1972-01-17,0.6998,0.7077,0.6998,0.7077,1529161,0
1972-01-18,0.7077,0.7077,0.7077,0.7077,814942,0
1972-01-19,0.7077,0.7077,0.6998,0.6998,1364340,0
1972-01-20,0.692,0.692,0.684,0.684,1721450,0
1972-01-21,0.684,0.692,0.684,0.684,952290,0
1972-01-24,0.684,0.692,0.684,0.684,952290,0
1972-01-25,0.684,0.6998,0.684,0.6998,998073,0
1972-01-26,0.6998,0.6998,0.692,0.6998,1043858,0
1972-01-27,0.6998,0.7077,0.6998,0.7077,1767233,0
1972-01-28,0.7077,0.7156,0.7077,0.7156,1666513,0
1972-01-31,0.7156,0.7156,0.7077,0.7156,1428441,0
1972-02-01,0.7156,0.7156,0.7077,0.7156,851567,0
1972-02-02,0.7156,0.7311,0.7156,0.7311,686750,0
1972-02-03,0.7389,0.7549,0.7389,0.7471,2215907,0
1972-02-04,0.7471,0.7549,0.7471,0.7549,1483379,0
1972-02-07,0.7549,0.7549,0.7389,0.7389,531084,0
1972-02-08,0.7389,0.7471,0.7311,0.7389,659279,0
1972-02-09,0.7389,0.7471,0.7389,0.7471,897352,0
1972-02-10,0.7471,0.7549,0.7389,0.7389,2920971,0
1972-02-11,0.7389,0.7471,0.7311,0.7389,1117111,0
1972-02-14,0.7389,0.7471,0.7311,0.7311,796629,0
1972-02-15,0.7389,0.7389,0.7389,0.7389,503613,0
1972-02-16,0.7389,0.7389,0.7311,0.7389,2270850,0
1972-02-17,0.7389,0.7471,0.7389,0.7471,2115187,0
1972-02-18,0.7471,0.7471,0.7389,0.7389,622654,0
1972-02-22,0.7389,0.7471,0.7311,0.7311,2646271,0
1972-02-23,0.7311,0.7311,0.7311,0.7311,1190362,0
1972-02-24,0.7311,0.7471,0.7311,0.7389,485305,0
1972-02-25,0.7389,0.7389,0.7389,0.7389,1208677,0
1972-02-28,0.7389,0.7471,0.7235,0.7235,3140731,0
1972-02-29,0.7235,0.7311,0.7235,0.7311,1831331,0
1972-03-01,0.7311,0.7389,0.7311,0.7311,1648194,0
1972-03-02,0.7389,0.7471,0.7389,0.7389,988920,0
1972-03-03,0.7389,0.7471,0.7389,0.7471,3058322,0
1972-03-06,0.7471,0.7626,0.7471,0.7549,1355186,0
1972-03-07,0.7549,0.7626,0.7549,0.7626,1327711,0
1972-03-08,0.7626,0.7626,0.7549,0.7549,613498,0
1972-03-09,0.7549,0.7626,0.7549,0.7549,915666,0
1972-03-10,0.7549,0.7626,0.7549,0.7549,1813015,0
1972-03-13,0.7549,0.7549,0.7471,0.7471,1162895,0
1972-03-14,0.7471,0.7549,0.7471,0.7549,1400969,0
1972-03-15,0.7549,0.7626,0.7549,0.7549,814942,0
1972-03-16,0.7549,0.7549,0.7471,0.7549,283855,0
1972-03-17,0.7549,0.7626,0.7471,0.7549,1162895,0
1972-03-20,0.7626,0.7707,0.7626,0.7626,1162895,0
1972-03-21,0.7626,0.7707,0.7626,0.7626,466991,0
1972-03-22,0.7626,0.7786,0.7626,0.7707,1327711,0
1972-03-23,0.7707,0.7786,0.7707,0.7707,677592,0
1972-03-24,0.7707,0.7707,0.7626,0.7626,512772,0
1972-03-27,0.7626,0.7707,0.7626,0.7707,741687,0
1972-03-28,0.7707,0.7786,0.7707,0.7707,366265,0
1972-03-29,0.7707,0.7707,0.7626,0.7626,567712,0
1972-03-30,0.7626,0.7707,0.7626,0.7626,604339,0
1972-04-03,0.7707,0.7786,0.7707,0.7707,961448,0
1972-04-04,0.7707,0.7707,0.7707,0.7707,705061,0
1972-04-05,0.7707,0.7861,0.7707,0.7861,787474,0
1972-04-06,0.7861,0.7943,0.7861,0.7943,814942,0
1972-04-07,0.7943,0.8023,0.7943,0.7943,586026,0
1972-04-10,0.7943,0.8097,0.7943,0.7943,1364340,0
1972-04-11,0.7943,0.8023,0.7943,0.8023,1034700,0
1972-04-12,0.8023,0.8023,0.7943,0.8023,558554,0
1972-04-13,0.8097,0.8097,0.8097,0.8097,659279,0
1972-04-14,0.8097,0.8177,0.8097,0.8097,778314,0
1972-04-17,0.8097,0.8177,0.8097,0.8097,906508,0
1972-04-18,0.8177,0.8177,0.8177,0.8177,842409,0
1972-04-19,0.8177,0.8177,0.8023,0.8097,915666,0
1972-04-20,0.8097,0.8097,0.8023,0.8023,1053015,0
1972-04-21,0.8097,0.8177,0.8097,0.8097,906508,0
1972-04-24,0.8097,0.8097,0.8023,0.8097,998073,0
1972-04-25,0.8023,0.8023,0.8023,0.8023,1281935,0
1972-04-26,0.8023,0.8023,0.7943,0.7943,1071327,0
1972-04-27,0.7943,0.8023,0.7943,0.7943,851567,0
1972-04-28,0.7943,0.8023,0.7943,0.8023,824101,0
1972-05-01,0.7943,0.7943,0.7786,0.7786,1199518,0
1972-05-02,0.7786,0.7861,0.7707,0.7786,888194,0
1972-05-03,0.7786,0.7861,0.7707,0.7707,924823,0
1972-05-04,0.7707,0.7707,0.7549,0.7626,1474219,0
1972-05-05,0.7707,0.7786,0.7707,0.7786,1098798,0
1972-05-08,0.7786,0.7861,0.7707,0.7707,677592,0
1972-05-09,0.7626,0.7626,0.7471,0.7626,1355186,0
1972-05-10,0.7626,0.7626,0.7626,0.7626,842409,0
1972-05-11,0.7626,0.7707,0.7626,0.7626,915666,0
1972-05-12,0.7626,0.7707,0.7626,0.7626,622654,0
1972-05-15,0.7626,0.7626,0.7626,0.7626,750847,0
1972-05-16,0.7626,0.7626,0.7626,0.7626,558554,0
1972-05-17,0.7626,0.7707,0.7626,0.7626,1364340,0
1972-05-18,0.7626,0.7786,0.7626,0.7786,1382653,0
1972-05-19,0.7786,0.8023,0.7786,0.8023,2023622,0
1972-05-22,0.8023,0.8097,0.8023,0.8023,1098798,0
1972-05-23,0.8023,0.8097,0.8023,0.8023,1364340,0
1972-05-24,0.8023,0.8097,0.8023,0.8097,1858796,0
1972-05-25,0.8097,0.8177,0.8097,0.8097,897352,0
1972-05-26,0.8097,0.8097,0.8023,0.8023,952290,0
1972-05-30,0.8097,0.8177,0.8097,0.8097,760001,0
1972-05-31,0.8097,0.8177,0.8023,0.8023,622654,0
1972-06-01,0.8097,0.8097,0.8023,0.8023,489880,0
1972-06-02,0.8023,0.8023,0.7861,0.7943,586026,0
1972-06-05,0.7943,0.7943,0.7786,0.7861,1268195,0
1972-06-06,0.7861,0.7943,0.7707,0.7786,586026,0
1972-06-07,0.7786,0.7861,0.7707,0.7786,792048,0
1972-06-08,0.7786,0.7861,0.7786,0.7861,549398,0
1972-06-09,0.7861,0.7861,0.7786,0.7861,521928,0
1972-06-12,0.7861,0.7861,0.7786,0.7786,732531,0
1972-06-13,0.7786,0.7786,0.7707,0.7707,1144582,0
1972-06-14,0.7707,0.7786,0.7707,0.7786,686750,0
1972-06-15,0.7786,0.7943,0.7786,0.7861,1327711,0
1972-06-16,0.7861,0.7861,0.7707,0.7786,1153740,0
1972-06-19,0.7786,0.7786,0.7786,0.7786,558554,0
1972-06-20,0.7786,0.7943,0.7786,0.7943,563133,0
1972-06-21,0.7943,0.8177,0.7943,0.8097,1130843,0
1972-06-22,0.8097,0.8097,0.7943,0.8097,705061,0
1972-06-23,0.8097,0.8177,0.8023,0.8097,1236150,0
1972-06-26,0.8097,0.8257,0.8097,0.8177,860723,0
1972-06-27,0.8177,0.8257,0.8023,0.8257,613498,0
1972-06-28,0.8257,0.8571,0.8257,0.8494,1520002,0
1972-06-29,0.8494,0.8649,0.8494,0.8649,700484,0
1972-06-30,0.8649,0.8807,0.8494,0.8571,1758078,0
1972-07-03,0.8571,0.8649,0.8494,0.8571,471569,0
1972-07-05,0.8571,0.8886,0.8494,0.8886,1176627,0
1972-07-06,0.8964,0.9121,0.8964,0.9043,1716869,0
1972-07-07,0.9043,0.928,0.9043,0.92,778314,0
1972-07-10,0.92,0.92,0.8964,0.9043,924823,0
1972-07-11,0.9043,0.92,0.8886,0.8886,1039277,0
1972-07-12,0.8886,0.8964,0.8727,0.8807,764579,0
1972-07-13,0.8807,0.8807,0.8494,0.8494,998073,0
1972-07-14,0.8494,0.8727,0.8494,0.8727,558554,0
1972-07-17,0.8727,0.8727,0.8494,0.8571,673015,0
1972-07-18,0.8571,0.8649,0.8494,0.8649,659279,0
1972-07-19,0.8649,0.8727,0.8571,0.8571,476146,0
1972-07-20,0.8571,0.8571,0.8494,0.8494,1162895,0
1972-07-21,0.8494,0.8571,0.8335,0.8571,929397,0
1972-07-24,0.8571,0.8649,0.8494,0.8571,1222414,0
1972-07-25,0.8571,0.8807,0.8494,0.8727,1382653,0
1972-07-26,0.8807,0.9121,0.8807,0.9043,1144582,0
1972-07-27,0.9043,0.92,0.9043,0.9121,1341449,0
1972-07-28,0.9121,0.928,0.9121,0.928,1538318,0
1972-07-31,0.928,0.9436,0.928,0.9359,691327,0
1972-08-01,0.9359,0.9359,0.92,0.9359,540243,0
1972-08-02,0.9359,0.9359,0.9121,0.9359,1098798,0
1972-08-03,0.9359,0.9436,0.92,0.9436,1318555,0
1972-08-04,0.9436,0.967,0.9436,0.967,1007233,0
1972-08-07,0.967,0.967,0.9513,0.9513,824101,0
1972-08-08,0.9436,0.9436,0.9121,0.9359,1936632,0
1972-08-09,0.9359,0.9359,0.928,0.9359,595184,0
1972-08-10,0.9359,0.9436,0.928,0.928,792048,0
1972-08-11,0.928,0.928,0.92,0.928,1291088,0
1972-08-14,0.928,0.9436,0.928,0.9359,1162895,0
1972-08-15,0.9359,0.9436,0.9359,0.9359,416630,0
1972-08-16,0.9359,0.9359,0.928,0.928,366265,0
1972-08-17,0.928,0.9359,0.92,0.92,805784,0
1972-08-18,0.92,0.9359,0.92,0.92,760001,0
1972-08-21,0.92,0.92,0.9043,0.9043,1043858,0
1972-08-22,0.9043,0.9043,0.8964,0.8964,1648194,0
1972-08-23,0.8964,0.9121,0.8886,0.9043,1565790,0
1972-08-24,0.9043,0.9121,0.9043,0.9043,654700,0
1972-08-25,0.9043,0.9121,0.8807,0.8886,1107956,0
1972-08-28,0.8886,0.8886,0.8413,0.8571,2486030,0
1972-08-29,0.8649,0.8807,0.8649,0.8649,1309401,0
1972-08-30,0.8727,0.8807,0.8727,0.8807,1959521,0
1972-08-31,0.8807,0.9121,0.8807,0.9043,846990,0
1972-09-01,0.9043,0.9043,0.8964,0.9043,650124,0
1972-09-05,0.9043,0.9121,0.8964,0.9043,668437,0
1972-09-06,0.9043,0.9043,0.8964,0.9043,691327,0
1972-09-07,0.9043,0.92,0.8964,0.9121,572287,0
1972-09-08,0.9121,0.92,0.9121,0.92,517349,0
1972-09-11,0.92,0.92,0.9043,0.9043,1336869,0
1972-09-12,0.9043,0.9043,0.8886,0.8964,1323137,0
1972-09-13,0.8964,0.8964,0.8886,0.8964,824101,0
1972-09-14,0.8964,0.8964,0.8964,0.8964,673015,0
1972-09-15,0.8964,0.8964,0.8886,0.8886,1639040,0
1972-09-18,0.8886,0.8964,0.8886,0.8964,608922,0
1972-09-19,0.8964,0.9121,0.8964,0.8964,581450,0
1972-09-20,0.8964,0.9043,0.8964,0.8964,499038,0
1972-09-21,0.8964,0.9043,0.8964,0.8964,283855,0
1972-09-22,0.8964,0.8964,0.8886,0.8886,302171,0
1972-09-25,0.8886,0.8964,0.8807,0.8807,741687,0
1972-09-26,0.8807,0.8886,0.8807,0.8807,1057593,0
1972-09-27,0.8807,0.8886,0.8807,0.8886,462412,0
1972-09-28,0.8886,0.8964,0.8807,0.8964,1579524,0
1972-09-29,0.8964,0.9043,0.8964,0.9043,1204098,0
1972-10-02,0.9043,0.9121,0.8886,0.8886,1295667,0
1972-10-03,0.8886,0.9121,0.8886,0.9043,1341449,0
1972-10-04,0.9043,0.92,0.9043,0.9121,1547472,0
1972-10-05,0.9121,0.9121,0.8886,0.8886,1945788,0
1972-10-06,0.8886,0.9121,0.8807,0.9121,1968679,0
1972-10-09,0.9043,0.9043,0.8964,0.8964,613498,0
1972-10-10,0.8964,0.9121,0.8964,0.8964,1845065,0
1972-10-11,0.8964,0.8964,0.8886,0.8964,370844,0
1972-10-12,0.8964,0.9121,0.8886,0.9043,576868,0
1972-10-13,0.8964,0.8964,0.8964,0.8964,654700,0
1972-10-16,0.8964,0.9043,0.8964,0.8964,416630,0
1972-10-17,0.8964,0.9043,0.8886,0.8964,1570369,0
1972-10-18,0.8964,0.9043,0.8964,0.9043,856146,0
1972-10-19,0.9043,0.9043,0.8964,0.8964,1245303,0
1972-10-20,0.8964,0.9043,0.8964,0.9043,764579,0
1972-10-23,0.9043,0.9121,0.9043,0.9043,856146,0
1972-10-24,0.9043,0.92,0.9043,0.9121,659279,0
1972-10-25,0.9121,0.92,0.9121,0.9121,677592,0
1972-10-26,0.9121,0.928,0.9121,0.9121,1291088,0
1972-10-27,0.9121,0.92,0.9121,0.9121,1226991,0
1972-10-30,0.9121,0.928,0.9121,0.92,572287,0
1972-10-31,0.928,0.9436,0.928,0.9436,993498,0
1972-11-01,0.9513,0.967,0.9513,0.9595,874463,0
1972-11-02,0.9595,0.9752,0.9595,0.9752,1162895,0
1972-11-03,0.983,0.9906,0.983,0.9906,952290,0
1972-11-06,0.9906,0.9906,0.967,0.9752,1112531,0
1972-11-08,0.9752,0.983,0.967,0.967,1190362,0
1972-11-09,0.967,0.9752,0.967,0.9752,1048434,0
1972-11-10,0.9752,0.9906,0.967,0.967,1451327,0
1972-11-13,0.967,0.967,0.9359,0.9513,1057593,0
1972-11-14,0.9436,0.9436,0.9359,0.9436,1085063,0
1972-11-15,0.9436,0.967,0.9436,0.9595,906508,0
1972-11-16,0.9595,0.9595,0.9436,0.9513,796629,0
1972-11-17,0.9513,0.9595,0.9436,0.9513,947714,0
1972-11-20,0.9513,0.9513,0.9436,0.9436,764579,0
1972-11-21,0.9436,0.9513,0.9436,0.9436,1291088,0
1972-11-22,0.9436,0.9513,0.9436,0.9513,810363,0
1972-11-24,0.9513,0.9513,0.9436,0.9513,796629,0
1972-11-27,0.9513,0.9513,0.9359,0.9359,865303,0
1972-11-28,0.9359,0.9359,0.92,0.9359,1162895,0
1972-11-29,0.9359,0.9359,0.92,0.9359,663858,0
1972-11-30,0.9359,0.9359,0.928,0.9359,805784,0
1972-12-01,0.9359,0.9595,0.928,0.9513,1140004,0
1972-12-04,0.9595,0.9752,0.9595,0.967,1034700,0
1972-12-05,0.967,0.9752,0.967,0.967,1062172,0
1972-12-06,0.967,0.983,0.967,0.9752,540243,0
1972-12-07,0.9752,0.9906,0.9752,0.983,755424,0
1972-12-08,0.983,0.9906,0.983,0.9906,929397,0
1972-12-11,0.9906,0.9906,0.967,0.9752,984340,0
1972-12-12,0.9752,0.983,0.967,0.9752,695904,0
1972-12-13,0.9752,0.9906,0.9752,0.9906,787474,0
1972-12-14,0.9906,0.9986,0.9906,0.9906,1117111,0
1972-12-15,0.9906,0.9986,0.9906,0.9906,1304822,0
1972-12-18,0.9906,0.9906,0.967,0.9906,1053015,0
1972-12-19,0.9906,0.9986,0.983,0.9906,1158320,0
1972-12-20,0.9906,0.9986,0.983,0.983,924823,0
1972-12-21,0.983,0.983,0.9595,0.967,604339,0
1972-12-22,0.967,0.983,0.967,0.9752,828675,0
1972-12-26,0.9752,0.983,0.967,0.983,402892,0
1972-12-27,0.983,0.9906,0.983,0.983,325059,0
1972-12-29,0.983,0.9906,0.983,0.9906,755424,0
1973-01-02,0.9906,1.0062,0.9752,1.0062,1181208,0
1973-01-03,1.0062,1.0222,1.0062,1.0141,998073,0
1973-01-04,1.0141,1.0301,1.0141,1.0222,2174706,0
1973-01-05,1.0222,1.0379,1.0222,1.0379,1039277,0
1973-01-08,1.0458,1.0535,1.0458,1.0458,1130843,0
1973-01-09,1.0458,1.0535,1.0458,1.0458,1570369,0
1973-01-10,1.0458,1.0773,1.0458,1.0694,1236150,0
1973-01-11,1.0929,1.1166,1.0929,1.0929,2710367,0
1973-01-12,1.0929,1.0929,1.0694,1.0694,1451327,0
1973-01-15,1.0694,1.0853,1.0535,1.0535,1126269,0
1973-01-16,1.0535,1.0535,1.0222,1.0535,1593257,0
1973-01-17,1.0535,1.0613,1.0535,1.0613,1378076,0
1973-01-18,1.0613,1.0773,1.0613,1.0613,764579,0
1973-01-19,1.0613,1.0773,1.0535,1.0773,1423861,0
1973-01-22,1.0773,1.0853,1.0694,1.0853,613498,0
1973-01-23,1.0853,1.0929,1.0613,1.0694,966026,0
1973-01-24,1.0694,1.0694,1.0458,1.0535,645542,0
1973-01-26,1.0535,1.0613,1.0458,1.0613,1817597,0
1973-01-29,1.0535,1.0535,1.0379,1.0379,883615,0
1973-01-30,1.0379,1.0535,1.0379,1.0458,1313975,0
1973-01-31,1.0458,1.0535,1.0379,1.0379,1025547,0
1973-02-01,1.0379,1.0458,1.0141,1.0222,1185786,0
1973-02-02,1.0222,1.0222,0.9986,0.9986,2504344,0
1973-02-05,0.9986,1.0141,0.9986,1.0141,1492534,0
1973-02-06,1.0141,1.0301,1.0141,1.0222,1629884,0
1973-02-07,1.0301,1.0379,1.0301,1.0301,1890844,0
1973-02-08,1.0301,1.0301,1.0222,1.0301,1011808,0
1973-02-09,1.0379,1.0535,1.0379,1.0535,1405545,0
1973-02-12,1.0535,1.0694,1.0458,1.0613,1176627,0
1973-02-13,1.0694,1.0929,1.0694,1.0853,1355186,0
1973-02-14,1.0853,1.0853,1.0694,1.0694,1167474,0
1973-02-15,1.0694,1.0773,1.0694,1.0694,663858,0
1973-02-16,1.0694,1.0773,1.0694,1.0694,521928,0
1973-02-20,1.0694,1.0853,1.0694,1.0853,618073,0
1973-02-21,1.0853,1.0853,1.0694,1.0694,947714,0
1973-02-22,1.0694,1.0853,1.0694,1.0773,1629884,0
1973-02-23,1.0773,1.0853,1.0694,1.0694,618073,0
1973-02-26,1.0535,1.0535,1.0301,1.0458,1112531,0
1973-02-27,1.0458,1.0535,1.0301,1.0379,961448,0
1973-02-28,1.0301,1.0301,1.0141,1.0222,933978,0
1973-03-01,1.0222,1.0379,1.0062,1.0062,691327,0
1973-03-02,1.0062,1.0222,0.9595,1.0222,2490608,0
1973-03-05,1.0301,1.0458,1.0222,1.0301,1185786,0
1973-03-06,1.0301,1.0773,1.0301,1.0773,2005304,0
1973-03-07,1.0773,1.0853,1.0694,1.0853,966026,0
1973-03-08,1.0853,1.0929,1.0773,1.0773,1451327,0
1973-03-09,1.0773,1.0929,1.0694,1.0929,801208,0
1973-03-12,1.1009,1.1166,1.1009,1.1009,1396387,0
1973-03-13,1.1009,1.1322,1.1009,1.1166,1016389,0
1973-03-14,1.1166,1.1244,1.1009,1.1088,590605,0
1973-03-15,1.1088,1.1088,1.1009,1.1009,540243,0
1973-03-16,1.1009,1.1009,1.0929,1.0929,590605,0
1973-03-19,1.0929,1.0929,1.0773,1.0773,1094221,0
1973-03-20,1.0773,1.0773,1.0535,1.0613,833251,0
1973-03-21,1.0613,1.0613,1.0222,1.0222,1112531,0
1973-03-22,1.0222,1.0379,1.0062,1.0141,1817597,0
1973-03-23,1.0141,1.0458,1.0141,1.0379,1661929,0
1973-03-26,1.0379,1.0458,1.0222,1.0458,842409,0
1973-03-27,1.0458,1.0694,1.0222,1.0694,1245303,0
1973-03-28,1.0694,1.0773,1.0694,1.0773,846990,0
1973-03-29,1.0773,1.0929,1.0773,1.0853,760001,0
1973-03-30,1.0853,1.0853,1.0535,1.0613,576868,0
1973-04-02,1.0613,1.0613,1.0222,1.0222,430362,0
1973-04-03,1.0222,1.0222,1.0141,1.0222,1373496,0
1973-04-04,1.0222,1.0379,1.0141,1.0301,1222414,0
1973-04-05,1.0301,1.0379,1.0301,1.0301,1135422,0
1973-04-06,1.0301,1.0458,1.0301,1.0458,943137,0
1973-04-09,1.0458,1.0535,1.0458,1.0535,471569,0
1973-04-10,1.0613,1.0773,1.0613,1.0773,1510845,0
1973-04-11,1.0773,1.0773,1.0613,1.0694,599764,0
1973-04-12,1.0694,1.0694,1.0458,1.0535,746269,0
1973-04-13,1.0535,1.0535,1.0301,1.0535,1190362,0
1973-04-16,1.0535,1.0613,1.0222,1.0379,883615,0
1973-04-17,1.0379,1.0535,1.0301,1.0458,636387,0
1973-04-18,1.0458,1.0694,1.0458,1.0694,412051,0
1973-04-19,1.0694,1.0773,1.0613,1.0773,819521,0
1973-04-23,1.0773,1.0853,1.0694,1.0853,769156,0
1973-04-24,1.0853,1.0853,1.0535,1.0535,1918319,0
1973-04-25,1.0535,1.0535,1.0301,1.0301,966026,0
1973-04-26,1.0301,1.0301,1.0141,1.0222,1309401,0
1973-04-27,1.0222,1.0301,0.9752,0.983,1597834,0
1973-04-30,0.983,0.9986,0.967,0.983,1767233,0
1973-05-01,0.983,0.9986,0.967,0.983,984340,0
1973-05-02,0.9986,1.0301,0.9986,1.0301,2193014,0
1973-05-03,1.0301,1.0379,0.9986,1.0379,1597834,0
1973-05-04,1.0379,1.0613,1.0379,1.0535,1446748,0
1973-05-07,1.0535,1.0535,1.0379,1.0379,1011808,0
1973-05-08,1.0379,1.0535,1.0222,1.0535,947714,0
1973-05-09,1.0535,1.0694,1.0379,1.0379,1071327,0
1973-05-10,1.0301,1.0301,0.9986,1.0222,2554704,0
1973-05-11,1.0062,1.0062,0.9906,0.9906,2577595,0
1973-05-14,0.9906,0.9986,0.9752,0.983,2156390,0
1973-05-15,0.983,0.9986,0.9595,0.9906,2302895,0
1973-05-16,0.9906,1.0062,0.983,0.9986,2028198,0
1973-05-17,0.9986,0.9986,0.9906,0.9986,897352,0
1973-05-18,0.9986,0.9986,0.967,0.9752,1446748,0
1973-05-21,0.967,0.967,0.9513,0.9595,2504344,0
1973-05-22,0.9752,0.9986,0.9752,0.9752,1355186,0
1973-05-23,0.9752,0.9986,0.967,0.9906,1355186,0
1973-05-24,0.9906,1.0141,0.9906,1.0141,1497113,0
1973-05-25,1.0141,1.0222,1.0062,1.0062,1149158,0
1973-05-29,1.0062,1.0141,0.9986,1.0062,824101,0
1973-05-30,0.9986,0.9986,0.9906,0.9906,988920,0
1973-05-31,0.9906,1.0062,0.983,0.9906,888194,0
1973-06-01,0.9906,0.9986,0.967,0.967,1433019,0
1973-06-04,0.9595,0.9595,0.9513,0.9513,824101,0
1973-06-05,0.9595,0.983,0.9513,0.983,1053015,0
1973-06-06,0.9906,1.0062,0.9906,0.9906,952290,0
1973-06-07,1.0062,1.0141,1.0062,1.0141,1259041,0
1973-06-08,1.0141,1.0379,1.0141,1.0301,1584101,0
1973-06-11,1.0301,1.0379,1.0222,1.0301,727953,0
1973-06-12,1.0301,1.0535,1.0301,1.0535,1130843,0
1973-06-13,1.0535,1.0613,1.0458,1.0535,1675663,0
1973-06-14,1.0535,1.0535,1.0379,1.0535,1048434,0
1973-06-15,1.0535,1.0535,1.0222,1.0222,1355186,0
1973-06-18,1.0222,1.0301,1.0141,1.0301,631808,0
1973-06-19,1.0301,1.0301,1.0062,1.0141,1185786,0
1973-06-20,1.0141,1.0141,0.9906,0.9986,705061,0
1973-06-21,0.9986,0.9986,0.967,0.983,1071327,0
1973-06-22,0.983,1.0062,0.983,0.9906,1350607,0
1973-06-25,0.9906,0.9906,0.967,0.967,1080483,0
1973-06-26,0.967,0.983,0.967,0.983,1053015,0
1973-06-27,0.983,0.9986,0.9752,0.9986,943137,0
1973-06-28,0.9986,1.0141,0.9986,1.0141,1579524,0
1973-06-29,1.0141,1.0141,1.0062,1.0062,1231571,0
1973-07-02,1.0062,1.0062,0.9986,1.0062,1556633,0
1973-07-03,0.9906,0.9906,0.967,0.967,929397,0
1973-07-05,0.9595,0.9595,0.9359,0.9513,2980490,0
1973-07-06,0.9436,0.9436,0.928,0.928,2458563,0
1973-07-09,0.928,0.928,0.9121,0.928,1794704,0
1973-07-10,0.928,0.9359,0.92,0.928,1794704,0
1973-07-11,0.9359,0.9595,0.9359,0.9595,3745071,0
1973-07-12,0.9595,0.9595,0.9436,0.9513,1437592,0
1973-07-13,0.9513,0.9513,0.9359,0.9436,3676392,0
1973-07-16,0.9436,0.967,0.9436,0.967,1597834,0
1973-07-17,0.983,0.9986,0.983,0.9906,1332292,0
1973-07-18,0.9906,0.9986,0.983,0.9906,1675663,0
1973-07-19,0.9906,0.9986,0.983,0.9906,1652774,0
1973-07-20,0.9906,0.9986,0.9906,0.9986,1272774,0
1973-07-23,0.9986,1.0062,0.9752,0.9906,1639040,0
1973-07-24,0.9906,0.9986,0.9906,0.9986,2174706,0
1973-07-25,0.9986,1.0222,0.9986,1.0222,2495187,0
1973-07-26,1.0222,1.0379,1.0141,1.0222,2334947,0
1973-07-27,1.0222,1.0379,1.0222,1.0379,1190362,0
1973-07-30,1.0379,1.0379,1.0301,1.0379,1350607,0
1973-07-31,1.0379,1.0379,1.0301,1.0379,1400969,0
1973-08-01,1.0301,1.0301,1.0141,1.0141,764579,0
1973-08-02,1.0141,1.0141,1.0062,1.0141,508190,0
1973-08-03,1.0141,1.0141,0.9986,1.0062,599764,0
1973-08-06,1.0062,1.0062,0.9986,0.9986,1066748,0
1973-08-07,1.0062,1.0141,1.0062,1.0062,1162895,0
1973-08-08,1.0062,1.0062,0.9986,1.0062,906508,0
1973-08-09,1.0062,1.0062,0.9986,0.9986,2247958,0
1973-08-10,0.9986,1.0062,0.9986,0.9986,608922,0
1973-08-13,0.9986,0.9986,0.983,0.983,778314,0
1973-08-14,0.983,0.983,0.9513,0.9513,2522656,0
1973-08-15,0.9513,0.9752,0.9513,0.9513,1414703,0
1973-08-16,0.9513,0.9513,0.9359,0.9436,1932055,0
1973-08-17,0.9436,0.9436,0.928,0.928,3126995,0
1973-08-20,0.928,0.928,0.92,0.928,1666513,0
1973-08-21,0.928,0.928,0.9043,0.9043,2028198,0
1973-08-22,0.9043,0.9043,0.8886,0.8886,3658081,0
1973-08-23,0.8964,0.9121,0.8964,0.9043,1986992,0
1973-08-24,0.9121,0.9359,0.9121,0.9359,2138078,0
1973-08-27,0.9359,0.9436,0.92,0.9359,2765309,0
1973-08-28,0.9359,0.9436,0.9359,0.9436,2087716,0
1973-08-29,0.9359,0.9359,0.928,0.9359,1849642,0
1973-08-30,0.9359,0.9359,0.92,0.92,1877108,0
1973-08-31,0.92,0.92,0.8964,0.9121,3007959,0
1973-09-04,0.9121,0.92,0.8964,0.8964,2531814,0
1973-09-05,0.8964,0.8964,0.8886,0.8886,3149890,0
1973-09-06,0.8886,0.8964,0.8807,0.8807,2019038,0
1973-09-07,0.8807,0.8886,0.8727,0.8727,3007959,0
1973-09-10,0.8727,0.8727,0.8571,0.8727,2687474,0
1973-09-11,0.8727,0.8964,0.8649,0.8964,2083138,0
1973-09-12,0.8964,0.928,0.8964,0.92,2151812,0
1973-09-13,0.92,0.967,0.9121,0.9436,2298318,0
1973-09-14,0.9436,0.9436,0.9359,0.9436,1094221,0
1973-09-17,0.9436,0.9436,0.9359,0.9436,1002651,0
1973-09-18,0.9436,0.9436,0.92,0.9359,1140004,0
1973-09-19,0.9359,0.9436,0.92,0.9436,3186516,0
1973-09-20,0.9436,0.9436,0.928,0.9436,2737842,0
1973-09-21,0.9436,0.9436,0.928,0.928,1693981,0
1973-09-24,0.928,0.9513,0.928,0.928,1533738,0
1973-09-25,0.928,0.9436,0.928,0.9436,1135422,0
1973-09-26,0.9359,0.9359,0.92,0.928,1240728,0
1973-09-27,0.928,0.9359,0.928,0.928,1098798,0
1973-09-28,0.928,0.928,0.9043,0.92,1927476,0
1973-10-01,0.9043,0.9043,0.8964,0.9043,1222414,0
1973-10-02,0.9043,0.92,0.9043,0.9121,1579524,0
1973-10-03,0.92,0.9436,0.92,0.9359,2174706,0
1973-10-04,0.9359,0.9359,0.928,0.9359,998073,0
1973-10-05,0.9359,0.9595,0.9359,0.9595,1318555,0
1973-10-08,0.9595,0.983,0.9513,0.983,673015,0
1973-10-09,0.983,1.0062,0.9752,0.9906,1107956,0
1973-10-10,0.9906,1.0062,0.983,0.983,3076633,0
1973-10-11,0.983,0.9986,0.983,0.9906,732531,0
1973-10-12,0.9986,1.0222,0.9986,0.9986,1487956,0
1973-10-15,0.9986,0.9986,0.983,0.983,879038,0
1973-10-16,0.983,0.9986,0.983,0.9906,801208,0
1973-10-17,0.9986,1.0141,0.9986,0.9986,1085063,0
1973-10-18,0.9986,1.0141,0.9986,1.0062,938559,0
1973-10-19,1.0062,1.0222,0.9986,0.9986,869884,0
1973-10-22,0.9906,0.9906,0.9752,0.9752,1295667,0
1973-10-23,0.9752,1.0062,0.9513,0.983,1547472,0
1973-10-24,0.983,0.9986,0.9752,0.983,691327,0
1973-10-25,0.983,1.0222,0.983,1.0062,1538318,0
1973-10-26,1.0062,1.0141,0.9986,0.9986,1259041,0
1973-10-29,1.0062,1.0141,1.0062,1.0141,975182,0
1973-10-30,1.0141,1.0141,0.9906,0.9906,2156390,0
1973-10-31,0.983,0.983,0.9513,0.9595,1162895,0
1973-11-01,0.9595,0.9752,0.9595,0.9595,489880,0
1973-11-02,0.9595,0.9752,0.9595,0.967,705061,0
1973-11-05,0.967,0.967,0.9513,0.9595,691327,0
1973-11-06,0.9595,0.967,0.9595,0.9595,650124,0
1973-11-07,0.9595,0.967,0.9513,0.967,915666,0
1973-11-08,0.967,0.983,0.967,0.9752,1492534,0
1973-11-09,0.9752,0.983,0.9752,0.983,966026,0
1973-11-12,0.983,0.983,0.967,0.9752,1263616,0
1973-11-13,0.983,1.0062,0.983,1.0062,1025547,0
1973-11-14,1.0062,1.0062,0.9906,0.9906,2115187,0
1973-11-15,0.9906,1.0062,0.983,0.9986,1002651,0
1973-11-16,0.9986,1.0062,0.9906,0.9986,1176627,0
1973-11-19,0.9986,0.9986,0.983,0.983,915666,0
1973-11-20,0.983,0.983,0.967,0.9752,1565790,0
1973-11-21,0.9752,0.9986,0.9595,0.967,2879765,0
1973-11-23,0.967,0.967,0.9513,0.9513,865303,0
1973-11-26,0.9436,0.9436,0.928,0.9436,1492534,0
1973-11-27,0.9436,0.9513,0.928,0.928,2128921,0
1973-11-28,0.9359,0.9595,0.9359,0.9513,1689402,0
1973-11-29,0.9513,0.9752,0.9436,0.9595,1240728,0
1973-11-30,0.9595,0.9595,0.9513,0.9513,988920,0
1973-12-03,0.9513,0.9513,0.928,0.9436,1185786,0
1973-12-04,0.9436,0.9513,0.9436,0.9436,966026,0
1973-12-05,0.9436,0.9436,0.92,0.92,1442172,0
1973-12-06,0.92,0.9359,0.92,0.9359,1936632,0
1973-12-07,0.9359,0.9513,0.9359,0.9359,1039277,0
1973-12-10,0.9359,0.9513,0.9359,0.9513,888194,0
1973-12-11,0.9513,0.9595,0.9359,0.9359,956869,0
1973-12-12,0.9359,0.9359,0.92,0.92,1071327,0
1973-12-13,0.92,0.928,0.8886,0.8964,2083138,0
1973-12-14,0.8964,0.9121,0.8964,0.8964,1400969,0
1973-12-17,0.9043,0.9121,0.9043,0.9121,792048,0
1973-12-18,0.9121,0.928,0.9043,0.92,1075905,0
1973-12-19,0.92,0.9436,0.92,0.928,961448,0
1973-12-20,0.928,0.928,0.8886,0.8964,1249883,0
1973-12-21,0.8964,0.9043,0.8807,0.8886,1478799,0
1973-12-24,0.8807,0.8807,0.8727,0.8807,933978,0
1973-12-26,0.8964,0.9121,0.8964,0.9043,1474219,0
1973-12-27,0.9121,0.928,0.9121,0.928,874463,0
1973-12-28,0.928,0.928,0.92,0.92,998073,0
1973-12-31,0.92,0.92,0.9043,0.9043,984340,0
1974-01-02,0.9043,0.92,0.9043,0.9043,1973259,0
1974-01-03,0.9043,0.92,0.9043,0.9043,2866030,0
1974-01-04,0.9043,0.9043,0.8649,0.8649,1730608,0
1974-01-07,0.8494,0.8494,0.8335,0.8494,2133499,0
1974-01-08,0.8494,0.8494,0.8335,0.8413,2650849,0
1974-01-09,0.8335,0.8335,0.8177,0.8177,3085790,0
1974-01-10,0.8177,0.8335,0.8097,0.8177,2051090,0
1974-01-11,0.8177,0.8335,0.8177,0.8257,1835913,0
1974-01-14,0.8257,0.8494,0.8257,0.8335,2225064,0
1974-01-15,0.8335,0.8571,0.8257,0.8571,1886265,0
1974-01-16,0.8571,0.8649,0.8571,0.8649,1954945,0
1974-01-17,0.8649,0.8807,0.8649,0.8649,2692055,0
1974-01-18,0.8649,0.8649,0.8494,0.8494,1126269,0
1974-01-21,0.8494,0.8727,0.8494,0.8727,1144582,0
1974-01-22,0.8727,0.8964,0.8649,0.8886,1758078,0
1974-01-23,0.8964,0.9043,0.8964,0.9043,1730608,0
1974-01-24,0.8964,0.8964,0.8886,0.8964,1730608,0
1974-01-25,0.8964,0.9043,0.8886,0.9043,1570369,0
1974-01-28,0.9043,0.9043,0.8807,0.8886,956869,0
1974-01-29,0.8886,0.8886,0.8727,0.8807,979762,0
1974-01-30,0.8807,0.8964,0.8807,0.8886,1011808,0
1974-01-31,0.8886,0.8886,0.8727,0.8807,645542,0
1974-02-01,0.8727,0.8727,0.8649,0.8727,1268195,0
1974-02-04,0.8649,0.8649,0.8413,0.8571,1414703,0
1974-02-05,0.8571,0.8571,0.8413,0.8494,760001,0
1974-02-06,0.8494,0.8649,0.8413,0.8494,1190362,0
1974-02-07,0.8494,0.8571,0.8494,0.8494,782893,0
1974-02-08,0.8494,0.8494,0.8335,0.8335,970606,0
1974-02-11,0.8335,0.8335,0.8177,0.8177,2302895,0
1974-02-12,0.8177,0.8177,0.8097,0.8177,1748918,0
1974-02-13,0.8177,0.8335,0.8177,0.8177,1455909,0
1974-02-14,0.8177,0.8257,0.8097,0.8097,993498,0
1974-02-15,0.8097,0.8413,0.8097,0.8257,911088,0
1974-02-19,0.8494,0.8727,0.8494,0.8494,1474219,0
1974-02-20,0.8494,0.8571,0.8413,0.8571,933978,0
1974-02-21,0.8571,0.8886,0.8571,0.8886,1410122,0
1974-02-22,0.8886,0.8964,0.8727,0.8727,1977837,0
1974-02-25,0.8727,0.8807,0.8649,0.8649,1199518,0
1974-02-26,0.8649,0.8807,0.8571,0.8807,2307476,0
1974-02-27,0.8807,0.8886,0.8727,0.8886,1103375,0
1974-02-28,0.8886,0.8964,0.8807,0.8807,2307476,0
1974-03-01,0.8807,0.8886,0.8727,0.8886,1318555,0
1974-03-04,0.8886,0.8886,0.8727,0.8886,1323137,0
1974-03-05,0.8964,0.9043,0.8964,0.9043,1813015,0
1974-03-06,0.9043,0.9121,0.8964,0.9043,1835913,0
1974-03-07,0.9043,0.9043,0.8886,0.8886,737111,0
1974-03-08,0.8886,0.92,0.8807,0.9121,2078558,0
1974-03-11,0.9121,0.928,0.9043,0.92,1487956,0
1974-03-12,0.928,0.9513,0.928,0.9513,2128921,0
1974-03-13,0.9513,0.967,0.9513,0.967,1465064,0
1974-03-14,0.967,0.9752,0.9595,0.9595,1698556,0
1974-03-15,0.9595,0.967,0.9436,0.9595,2087716,0
1974-03-18,0.9595,0.9595,0.9359,0.9513,943137,0
1974-03-19,0.9513,0.9513,0.9436,0.9436,1442172,0
1974-03-20,0.9436,0.9436,0.9359,0.9359,883615,0
1974-03-21,0.9359,0.9436,0.9359,0.9436,833251,0
1974-03-22,0.9436,0.9513,0.9436,0.9513,801208,0
1974-03-25,0.9513,0.9595,0.9436,0.9595,865303,0
1974-03-26,0.9595,0.9595,0.9513,0.9513,480725,0
1974-03-27,0.9513,0.9595,0.9359,0.9359,1433019,0
1974-03-28,0.9359,0.9359,0.92,0.92,1085063,0
1974-03-29,0.92,0.928,0.9121,0.9121,860723,0
1974-04-01,0.9121,0.92,0.9043,0.9121,389158,0
1974-04-02,0.9121,0.92,0.9043,0.9121,1062172,0
1974-04-03,0.92,0.9359,0.92,0.9359,727953,0
1974-04-04,0.9359,0.9359,0.9121,0.92,613498,0
1974-04-05,0.92,0.92,0.9121,0.9121,1588679,0
1974-04-08,0.9121,0.9121,0.9043,0.9043,924823,0
1974-04-09,0.9043,0.9043,0.8964,0.9043,1121691,0
1974-04-10,0.9043,0.9121,0.9043,0.9043,984340,0
1974-04-11,0.9043,0.9121,0.8964,0.8964,961448,0
1974-04-15,0.8964,0.9043,0.8964,0.8964,911088,0
1974-04-16,0.9043,0.928,0.9043,0.92,1400969,0
1974-04-17,0.92,0.928,0.9043,0.928,727953,0
1974-04-18,0.92,0.92,0.9043,0.9121,2339525,0
1974-04-19,0.9121,0.92,0.9043,0.9121,778314,0
1974-04-22,0.9121,0.9121,0.9043,0.9121,1144582,0
1974-04-23,0.9121,0.9121,0.8964,0.9043,631808,0
1974-04-24,0.8964,0.8964,0.8886,0.8886,1515424,0
1974-04-25,0.8886,0.9043,0.8727,0.9043,1355186,0
1974-04-26,0.9043,0.9043,0.8886,0.8886,956869,0
1974-04-29,0.8886,0.8964,0.8807,0.8886,705061,0
1974-04-30,0.8964,0.9043,0.8964,0.9043,814942,0
1974-05-01,0.9043,0.9359,0.8964,0.928,1419282,0
1974-05-02,0.928,0.9436,0.92,0.928,938559,0
1974-05-03,0.92,0.92,0.9043,0.9043,718799,0
1974-05-06,0.9043,0.9043,0.8886,0.9043,879038,0
1974-05-07,0.9043,0.9121,0.8886,0.9043,879038,0
1974-05-08,0.9043,0.9043,0.8886,0.9043,2760726,0
1974-05-09,0.9043,0.928,0.9043,0.92,631808,0
1974-05-10,0.92,0.92,0.9121,0.9121,764579,0
1974-05-13,0.9121,0.92,0.9043,0.92,1025547,0
1974-05-14,0.928,0.9436,0.928,0.9359,1735189,0
1974-05-15,0.9359,0.9359,0.92,0.92,869884,0
1974-05-16,0.92,0.9359,0.92,0.928,631808,0
1974-05-17,0.928,0.9359,0.92,0.92,952290,0
1974-05-20,0.92,0.9359,0.9121,0.928,1350607,0
1974-05-21,0.928,0.9359,0.92,0.928,1927476,0
1974-05-22,0.928,0.9436,0.92,0.92,993498,0
1974-05-23,0.92,0.9359,0.92,0.92,1030121,0
1974-05-24,0.928,0.9436,0.928,0.9359,888194,0
1974-05-28,0.9436,0.9595,0.9436,0.9595,975182,0
1974-05-29,0.9595,0.9595,0.92,0.928,1538318,0
1974-05-30,0.92,0.92,0.9043,0.9043,2724105,0
1974-05-31,0.8964,0.8964,0.8807,0.8886,1597834,0
1974-06-03,0.8964,0.9121,0.8964,0.9121,1112531,0
1974-06-04,0.9121,0.928,0.9121,0.92,2504344,0
1974-06-05,0.92,0.9436,0.9121,0.928,1053015,0
1974-06-06,0.928,0.9436,0.928,0.9436,1194942,0
1974-06-07,0.9436,0.9595,0.9436,0.9513,2728679,0
1974-06-10,0.9513,0.9513,0.928,0.9513,2215907,0
1974-06-11,0.9513,0.9595,0.9436,0.9436,714217,0
1974-06-12,0.9436,0.9595,0.9359,0.9595,1135422,0
1974-06-13,0.9595,0.9752,0.9595,0.9752,1350607,0
1974-06-14,0.967,0.967,0.9513,0.9513,1025547,0
1974-06-17,0.9513,0.9595,0.9359,0.9359,673015,0
1974-06-18,0.9359,0.9436,0.928,0.928,1080483,0
1974-06-19,0.928,0.9436,0.928,0.928,1039277,0
1974-06-20,0.928,0.9513,0.928,0.9359,1025547,0
1974-06-21,0.9359,0.9359,0.928,0.928,1368918,0
1974-06-24,0.928,0.9436,0.92,0.928,1446748,0
1974-06-25,0.928,0.9436,0.928,0.9359,842409,0
1974-06-26,0.9359,0.9359,0.92,0.92,824101,0
1974-06-27,0.92,0.92,0.9043,0.9121,1272774,0
1974-06-28,0.9121,0.9121,0.8886,0.8886,1112531,0
1974-07-01,0.8886,0.9043,0.8886,0.8964,1350607,0
1974-07-02,0.8964,0.9043,0.8727,0.8727,1364340,0
1974-07-03,0.8727,0.8807,0.8649,0.8807,1611571,0
1974-07-05,0.8727,0.8727,0.8649,0.8649,929397,0
1974-07-08,0.8649,0.8649,0.8571,0.8649,2115187,0
1974-07-09,0.8649,0.8727,0.8571,0.8649,2481448,0
1974-07-10,0.8649,0.8727,0.8494,0.8494,1730608,0
1974-07-11,0.8494,0.8727,0.8413,0.8571,1913741,0
1974-07-12,0.8649,0.8886,0.8649,0.8727,1240728,0
1974-07-15,0.8727,0.8807,0.8649,0.8727,1776391,0
1974-07-16,0.8727,0.8727,0.8571,0.8571,1066748,0
1974-07-17,0.8571,0.8727,0.8494,0.8571,1652774,0
1974-07-18,0.8649,0.8886,0.8649,0.8807,1671086,0
1974-07-19,0.8807,0.8964,0.8807,0.8964,1153740,0
1974-07-22,0.8886,0.8886,0.8649,0.8649,1281935,0
1974-07-23,0.8649,0.8649,0.8494,0.8649,1693981,0
1974-07-24,0.8494,0.8494,0.8335,0.8335,2811093,0
1974-07-25,0.8335,0.8335,0.8177,0.8257,2540971,0
1974-07-26,0.8177,0.8177,0.8023,0.8023,2444823,0
1974-07-29,0.7943,0.7943,0.7707,0.7786,3745071,0
1974-07-30,0.7786,0.7786,0.7471,0.7549,3204825,0
1974-07-31,0.7549,0.7626,0.7471,0.7626,1419282,0
1974-08-01,0.7626,0.7707,0.7549,0.7626,1387233,0
1974-08-02,0.7626,0.7626,0.7389,0.7389,1698556,0
1974-08-05,0.7389,0.7471,0.7235,0.7389,2188438,0
1974-08-06,0.7626,0.7786,0.7626,0.7626,2760726,0
1974-08-07,0.7626,0.7861,0.7549,0.7861,1346027,0
1974-08-08,0.7861,0.7861,0.7471,0.7549,1487956,0
1974-08-09,0.7549,0.7549,0.7389,0.7471,1112531,0
1974-08-12,0.7471,0.7626,0.7389,0.7389,801208,0
1974-08-13,0.7389,0.7471,0.7235,0.7235,1964101,0
1974-08-14,0.7235,0.7235,0.692,0.692,1831331,0
1974-08-15,0.692,0.6998,0.692,0.6998,1991572,0
1974-08-16,0.6998,0.7077,0.684,0.684,3268925,0
1974-08-19,0.684,0.684,0.6606,0.6684,3699286,0
1974-08-20,0.6684,0.6684,0.6527,0.6684,2280007,0
1974-08-21,0.6684,0.6761,0.6606,0.6684,1085063,0
1974-08-22,0.6684,0.6684,0.6606,0.6606,3145311,0
1974-08-23,0.6606,0.6761,0.6527,0.6527,1213255,0
1974-08-26,0.6527,0.684,0.6527,0.6684,2728679,0
1974-08-27,0.6684,0.684,0.6606,0.6684,1712293,0
1974-08-28,0.6684,0.692,0.6684,0.6761,1909161,0
1974-08-29,0.6761,0.692,0.6684,0.692,1629884,0
1974-08-30,0.6998,0.7311,0.6998,0.7235,1918319,0
1974-09-03,0.7235,0.7311,0.6998,0.6998,1391810,0
1974-09-04,0.684,0.684,0.6761,0.684,2371571,0
1974-09-05,0.684,0.7156,0.684,0.7077,1533738,0
1974-09-06,0.7077,0.7235,0.6998,0.7077,2591331,0
1974-09-09,0.7077,0.7077,0.6761,0.684,1748918,0
1974-09-10,0.684,0.684,0.6684,0.6684,2170125,0
1974-09-11,0.6684,0.6761,0.6606,0.6684,1226991,0
1974-09-12,0.6606,0.6606,0.5895,0.5975,9738097,0
1974-09-13,0.5662,0.5662,0.5345,0.5583,8149419,0
1974-09-16,0.5583,0.5895,0.5583,0.5895,3593987,0
1974-09-17,0.6056,0.6606,0.6056,0.6291,2925549,0
1974-09-18,0.6291,0.6445,0.621,0.637,2852298,0
1974-09-19,0.6527,0.6761,0.6527,0.6684,3236875,0
1974-09-20,0.6684,0.6684,0.637,0.6606,3438320,0
1974-09-23,0.6445,0.6445,0.637,0.637,1661929,0
1974-09-24,0.621,0.621,0.6133,0.6133,2994223,0
1974-09-25,0.6133,0.6445,0.6056,0.621,2939287,0
1974-09-26,0.621,0.621,0.6056,0.6133,1176627,0
1974-09-27,0.6133,0.6133,0.5819,0.5819,3941936,0
1974-09-30,0.5739,0.5739,0.5583,0.5739,3593987,0
1974-10-01,0.5739,0.5819,0.5505,0.5739,5022421,0
1974-10-02,0.5739,0.5819,0.5739,0.5739,2188438,0
1974-10-03,0.5739,0.5819,0.5583,0.5662,1437592,0
1974-10-04,0.5662,0.5895,0.5583,0.5819,2014461,0
1974-10-07,0.5819,0.6133,0.5819,0.6056,1620726,0
1974-10-08,0.6056,0.621,0.5975,0.5975,2806513,0
1974-10-09,0.5975,0.6291,0.5895,0.6291,3745071,0
1974-10-10,0.637,0.6761,0.637,0.6527,4349408,0
1974-10-11,0.6527,0.692,0.6445,0.6761,3273502,0
1974-10-14,0.684,0.7077,0.684,0.692,1973259,0
1974-10-15,0.692,0.7077,0.684,0.6998,2861450,0
1974-10-16,0.6998,0.7077,0.6684,0.6761,4669889,0
1974-10-17,0.6761,0.6761,0.6527,0.6684,2225064,0
1974-10-18,0.6761,0.684,0.6761,0.6761,3268925,0
1974-10-21,0.6761,0.7235,0.6761,0.7235,1996147,0
1974-10-22,0.7235,0.7471,0.7156,0.7235,3557359,0
1974-10-23,0.7156,0.7156,0.692,0.6998,3081215,0
1974-10-24,0.6998,0.6998,0.684,0.6998,2147231,0
1974-10-25,0.6998,0.7077,0.6761,0.6761,3360489,0
1974-10-28,0.6761,0.692,0.6684,0.684,837835,0
1974-10-29,0.692,0.7389,0.692,0.7389,2128921,0
1974-10-30,0.7389,0.7707,0.7311,0.7549,3868685,0
1974-10-31,0.7549,0.7707,0.7549,0.7549,2417354,0
1974-11-01,0.7549,0.7626,0.7389,0.7471,1845065,0
1974-11-04,0.7389,0.7389,0.7156,0.7235,2147231,0
1974-11-05,0.7235,0.7707,0.7235,0.7707,1954945,0
1974-11-06,0.7707,0.8097,0.7707,0.7707,2518078,0
1974-11-07,0.7707,0.8177,0.7707,0.8023,2156390,0
1974-11-08,0.8023,0.8177,0.7861,0.8097,1455909,0
1974-11-11,0.8097,0.8257,0.8097,0.8177,1066748,0
1974-11-12,0.8177,0.8335,0.8023,0.8097,1524580,0
1974-11-13,0.8097,0.8177,0.7861,0.7943,2866030,0
1974-11-14,0.7943,0.8023,0.7707,0.7786,1918319,0
1974-11-15,0.7626,0.7626,0.7389,0.7389,3584829,0
1974-11-18,0.7235,0.7235,0.6998,0.6998,2792779,0
1974-11-19,0.6998,0.6998,0.6761,0.692,4949168,0
1974-11-20,0.692,0.7077,0.684,0.692,1721450,0
1974-11-21,0.692,0.7235,0.684,0.7235,1822172,0
1974-11-22,0.7311,0.7471,0.7311,0.7389,1460487,0
1974-11-25,0.7389,0.7549,0.7311,0.7549,1410122,0
1974-11-26,0.7549,0.7707,0.7311,0.7549,2344101,0
1974-11-27,0.7549,0.7707,0.7549,0.7707,2779042,0
1974-11-29,0.7707,0.7861,0.7626,0.7786,1181208,0
1974-12-02,0.7786,0.7786,0.7471,0.7471,1327711,0
1974-12-03,0.7471,0.7471,0.7311,0.7311,1900005,0
1974-12-04,0.7311,0.7471,0.7311,0.7471,1671086,0
1974-12-05,0.7471,0.7471,0.7156,0.7156,970606,0
1974-12-06,0.7156,0.7156,0.6761,0.692,2618800,0
1974-12-09,0.692,0.7156,0.684,0.7156,2719523,0
1974-12-10,0.7311,0.7549,0.7311,0.7471,1813015,0
1974-12-11,0.7471,0.7707,0.7471,0.7626,3209405,0
1974-12-12,0.7626,0.7786,0.7549,0.7549,3932778,0
1974-12-13,0.7549,0.7786,0.7549,0.7626,1982415,0
1974-12-16,0.7626,0.7707,0.7471,0.7471,1414703,0
1974-12-17,0.7471,0.7707,0.7389,0.7626,2275426,0
1974-12-18,0.7626,0.7861,0.7626,0.7626,1487956,0
1974-12-19,0.7626,0.7707,0.7549,0.7626,1355186,0
1974-12-20,0.7626,0.7626,0.7549,0.7549,1190362,0
1974-12-23,0.7549,0.7707,0.7549,0.7626,1863377,0
1974-12-24,0.7626,0.7707,0.7626,0.7707,686750,0
1974-12-26,0.7707,0.7786,0.7471,0.7471,3493264,0
1974-12-27,0.7471,0.7471,0.7235,0.7311,4271576,0
1974-12-30,0.7235,0.7235,0.7156,0.7235,1675663,0
1974-12-31,0.7311,0.7549,0.7311,0.7549,1520002,0
1975-01-02,0.7549,0.7786,0.7549,0.7707,2000727,0
1975-01-03,0.7707,0.7786,0.7549,0.7707,1199518,0
1975-01-06,0.7707,0.7861,0.7707,0.7707,1584101,0
1975-01-07,0.7707,0.7861,0.7549,0.7549,1822172,0
1975-01-08,0.7549,0.7626,0.7389,0.7471,2334947,0
1975-01-09,0.7389,0.7389,0.7156,0.7311,3580250,0
1975-01-10,0.7311,0.7471,0.7156,0.7235,3886999,0
1975-01-13,0.7235,0.7389,0.7156,0.7156,2765309,0
1975-01-14,0.7156,0.7156,0.6998,0.6998,2009882,0
1975-01-15,0.6998,0.7077,0.6761,0.7077,3603141,0
1975-01-16,0.7077,0.7156,0.6998,0.6998,2339525,0
1975-01-17,0.6998,0.6998,0.6684,0.6684,3699286,0
1975-01-20,0.6684,0.6761,0.6527,0.6684,3767963,0
1975-01-21,0.6684,0.6761,0.6684,0.6684,2737842,0
1975-01-22,0.6684,0.6998,0.6684,0.6998,3218565,0
1975-01-23,0.6998,0.7156,0.692,0.6998,1433019,0
1975-01-24,0.6998,0.7077,0.6998,0.7077,2101451,0
1975-01-27,0.7235,0.7311,0.7235,0.7311,4042662,0
1975-01-28,0.7311,0.7471,0.7235,0.7235,4093023,0
1975-01-29,0.7235,0.7549,0.7235,0.7471,2746993,0
1975-01-30,0.7471,0.7707,0.7235,0.7311,3699286,0
1975-01-31,0.7311,0.7311,0.7156,0.7235,4184589,0
1975-02-03,0.7235,0.7389,0.7235,0.7389,2298318,0
1975-02-04,0.7389,0.7707,0.7311,0.7626,2518078,0
1975-02-05,0.7626,0.7943,0.7549,0.7943,2861450,0
1975-02-06,0.7943,0.8097,0.7786,0.7943,4335673,0
1975-02-07,0.7943,0.8023,0.7786,0.8023,1602412,0
1975-02-10,0.8023,0.8097,0.7943,0.8023,2069406,0
1975-02-11,0.8023,0.8097,0.7943,0.8023,1739762,0
1975-02-12,0.8023,0.8257,0.7943,0.8257,2788199,0
1975-02-13,0.8335,0.8571,0.8335,0.8335,5631338,0
1975-02-14,0.8335,0.8494,0.8335,0.8494,2247958,0
1975-02-18,0.8494,0.8494,0.8257,0.8335,1968679,0
1975-02-19,0.8335,0.8335,0.8097,0.8335,2673744,0
1975-02-20,0.8335,0.8413,0.8177,0.8413,1790125,0
1975-02-21,0.8413,0.8571,0.8413,0.8494,1707716,0
1975-02-24,0.8494,0.8494,0.8335,0.8413,2165544,0
1975-02-25,0.8413,0.8413,0.8257,0.8335,1391810,0
1975-02-26,0.8335,0.8413,0.8335,0.8413,1643616,0
1975-02-27,0.8413,0.8494,0.8413,0.8413,1011808,0
1975-02-28,0.8413,0.8571,0.8413,0.8571,1611571,0
1975-03-03,0.8571,0.8727,0.8571,0.8727,1712293,0
1975-03-04,0.8727,0.8807,0.8727,0.8727,4276153,0
1975-03-05,0.8727,0.8964,0.8727,0.8807,2582176,0
1975-03-06,0.8807,0.8807,0.8649,0.8807,1849642,0
1975-03-07,0.8807,0.8886,0.8807,0.8886,2664586,0
1975-03-10,0.8886,0.8886,0.8727,0.8807,1813015,0
1975-03-11,0.8807,0.8886,0.8727,0.8727,1739762,0
1975-03-12,0.8727,0.8807,0.8649,0.8727,2270850,0
1975-03-13,0.8727,0.8727,0.8571,0.8571,1437592,0
1975-03-14,0.8571,0.8727,0.8571,0.8649,1465064,0
1975-03-17,0.8649,0.9043,0.8571,0.8964,2193014,0
1975-03-18,0.8964,0.92,0.8964,0.8964,3072058,0
1975-03-19,0.8964,0.8964,0.8807,0.8886,1593257,0
1975-03-20,0.8886,0.8964,0.8807,0.8807,2380730,0
1975-03-21,0.8807,0.8964,0.8807,0.8886,1382653,0
1975-03-24,0.8727,0.8727,0.8649,0.8649,1350607,0
1975-03-25,0.8649,0.8649,0.8494,0.8571,2174706,0
1975-03-26,0.8649,0.8807,0.8649,0.8807,1790125,0
1975-03-27,0.8807,0.8964,0.8807,0.8807,1373496,0
1975-03-31,0.8807,0.8964,0.8649,0.8649,1698556,0
1975-04-01,0.8649,0.8649,0.8413,0.8413,2160970,0
1975-04-02,0.8413,0.8571,0.8413,0.8413,2746993,0
1975-04-03,0.8413,0.8494,0.8257,0.8257,1556633,0
1975-04-04,0.8177,0.8177,0.8023,0.8023,1991572,0
1975-04-07,0.8023,0.8023,0.7943,0.8023,3021694,0
1975-04-08,0.8023,0.8177,0.8023,0.8177,3159040,0
1975-04-09,0.8177,0.8571,0.8177,0.8494,2971334,0
1975-04-10,0.8571,0.8649,0.8571,0.8571,2833983,0
1975-04-11,0.8571,0.8571,0.8413,0.8494,2664586,0
1975-04-14,0.8494,0.8727,0.8494,0.8571,2815669,0
1975-04-15,0.8571,0.8727,0.8571,0.8727,1982415,0
1975-04-16,0.8649,0.8649,0.8494,0.8494,3552782,0
1975-04-17,0.8649,0.8807,0.8649,0.8807,2920971,0
1975-04-18,0.8807,0.8807,0.8649,0.8649,1735189,0
1975-04-21,0.8649,0.8727,0.8571,0.8649,1579524,0
1975-04-22,0.8649,0.8807,0.8649,0.8727,1867953,0
1975-04-23,0.8727,0.8727,0.8571,0.8571,1671086,0
1975-04-24,0.8571,0.8571,0.8413,0.8413,2646271,0
1975-04-25,0.8413,0.8494,0.8413,0.8413,1840488,0
1975-04-28,0.8413,0.8413,0.8335,0.8335,1758078,0
1975-04-29,0.8335,0.8494,0.8335,0.8494,1854223,0
1975-04-30,0.8494,0.8964,0.8494,0.8964,1295667,0
1975-05-01,0.8886,0.8886,0.8649,0.8727,3680970,0
1975-05-02,0.8807,0.8886,0.8807,0.8807,1684824,0
1975-05-05,0.8807,0.8807,0.8649,0.8727,1822172,0
1975-05-06,0.8727,0.8964,0.8727,0.8964,2902658,0
1975-05-07,0.8964,0.8964,0.8727,0.8964,2357838,0
1975-05-08,0.8964,0.8964,0.8807,0.8886,1231571,0
1975-05-09,0.9043,0.92,0.9043,0.9121,3790853,0
1975-05-12,0.92,0.9513,0.92,0.9436,2472296,0
1975-05-13,0.9436,0.9752,0.9436,0.9595,2266271,0
1975-05-14,0.9595,0.967,0.9513,0.9595,1584101,0
1975-05-15,0.9595,0.967,0.9436,0.9513,2041933,0
1975-05-16,0.9513,0.9513,0.9436,0.9513,1451327,0
1975-05-19,0.9513,0.9513,0.9359,0.9436,1808438,0
1975-05-20,0.9436,0.9513,0.9436,0.9436,2801934,0
1975-05-21,0.9359,0.9359,0.92,0.928,2078558,0
1975-05-22,0.928,0.9436,0.928,0.9359,1684824,0
1975-05-23,0.9359,0.9436,0.9359,0.9436,1414703,0
1975-05-27,0.9436,0.9436,0.928,0.9436,1181208,0
1975-05-28,0.9436,0.9436,0.9359,0.9359,2147231,0
1975-05-29,0.9359,0.9436,0.9359,0.9359,1465064,0
1975-05-30,0.9359,0.9513,0.9359,0.9513,1492534,0
1975-06-02,0.9595,0.9752,0.9595,0.9752,1565790,0
1975-06-03,0.9752,0.983,0.967,0.9752,1904584,0
1975-06-04,0.9752,0.9906,0.9752,0.983,1936632,0
1975-06-05,0.9752,0.9752,0.967,0.9752,2000727,0
1975-06-06,0.9752,0.9906,0.967,0.9752,1400969,0
1975-06-09,0.9752,0.9752,0.9595,0.9595,2783623,0
1975-06-10,0.9513,0.9513,0.9359,0.9436,2362416,0
1975-06-11,0.9436,0.9513,0.9436,0.9513,1716869,0
1975-06-12,0.9513,0.9513,0.9359,0.9359,897352,0
1975-06-13,0.9359,0.9436,0.9359,0.9359,1831331,0
1975-06-16,0.9359,0.9436,0.928,0.9359,1378076,0
1975-06-17,0.9359,0.9359,0.9121,0.92,1858796,0
1975-06-18,0.92,0.928,0.9121,0.928,1437592,0
1975-06-19,0.928,0.9359,0.92,0.9359,1483379,0
1975-06-20,0.9513,0.9595,0.9513,0.9513,1959521,0
1975-06-23,0.9513,0.9595,0.9436,0.9595,1639040,0
1975-06-24,0.9595,0.967,0.9513,0.9513,1881691,0
1975-06-25,0.9513,0.967,0.9436,0.967,1025547,0
1975-06-26,0.967,0.967,0.9595,0.967,1909161,0
1975-06-27,0.967,0.9752,0.967,0.9752,1359761,0
1975-06-30,0.9752,0.983,0.967,0.9752,663858,0
1975-07-01,0.9752,0.983,0.967,0.9752,1020966,0
1975-07-02,0.9752,0.9752,0.9595,0.967,984340,0
1975-07-03,0.967,0.9752,0.9595,0.9752,732531,0
1975-07-07,0.9752,0.9752,0.9513,0.9513,1030121,0
1975-07-08,0.9513,0.9595,0.9513,0.9513,1588679,0
1975-07-09,0.9513,0.9595,0.9513,0.9513,1346027,0
1975-07-10,0.9436,0.9436,0.92,0.928,2211330,0
1975-07-11,0.928,0.9359,0.92,0.928,3447478,0
1975-07-14,0.928,0.9436,0.928,0.9359,1048434,0
1975-07-15,0.9359,0.9359,0.92,0.92,2513498,0
1975-07-16,0.92,0.928,0.9121,0.9121,1730608,0
1975-07-17,0.9121,0.9121,0.9043,0.9043,2193014,0
1975-07-18,0.9043,0.9043,0.8886,0.8964,1790125,0
1975-07-21,0.8964,0.9043,0.8964,0.8964,1199518,0
1975-07-22,0.8964,0.9121,0.8886,0.9043,1442172,0
1975-07-23,0.9043,0.9121,0.8964,0.8964,2486030,0
1975-07-24,0.8964,0.9043,0.8964,0.9043,2302895,0
1975-07-25,0.9043,0.9043,0.8886,0.8964,1506270,0
1975-07-28,0.8886,0.8886,0.8807,0.8807,1318555,0
1975-07-29,0.8807,0.8886,0.8494,0.8649,2344101,0
1975-07-30,0.8649,0.8727,0.8649,0.8727,2101451,0
1975-07-31,0.8727,0.8807,0.8649,0.8649,2769886,0
1975-08-01,0.8649,0.8727,0.8571,0.8571,2495187,0
1975-08-04,0.8571,0.8649,0.8494,0.8494,1190362,0
1975-08-05,0.8413,0.8413,0.8097,0.8177,4239527,0
1975-08-06,0.8097,0.8097,0.7861,0.8023,8758335,0
1975-08-07,0.8023,0.8097,0.7943,0.8097,2458563,0
1975-08-08,0.8097,0.8097,0.8023,0.8023,1382653,0
1975-08-11,0.8023,0.8257,0.8023,0.8257,2366994,0
1975-08-12,0.8257,0.8413,0.8257,0.8257,3200247,0
1975-08-13,0.8257,0.8257,0.8023,0.8097,1323137,0
1975-08-14,0.8097,0.8177,0.8097,0.8097,947714,0
1975-08-15,0.8097,0.8257,0.8097,0.8257,1002651,0
1975-08-18,0.8257,0.8257,0.8177,0.8177,1007233,0
1975-08-19,0.8177,0.8177,0.8023,0.8023,792048,0
1975-08-20,0.8023,0.8177,0.8023,0.8023,1666513,0
1975-08-21,0.8023,0.8023,0.7861,0.7943,3534465,0
1975-08-22,0.7943,0.7943,0.7861,0.7943,1378076,0
1975-08-25,0.8023,0.8177,0.8023,0.8097,1226991,0
1975-08-26,0.8097,0.8177,0.7943,0.7943,1433019,0
1975-08-27,0.7943,0.8097,0.7943,0.8023,1254462,0
1975-08-28,0.8023,0.8177,0.8023,0.8177,1103375,0
1975-08-29,0.8177,0.8177,0.8097,0.8097,1771809,0
1975-09-02,0.8097,0.8177,0.7943,0.8097,1281935,0
1975-09-03,0.8023,0.8023,0.7943,0.8023,906508,0
1975-09-04,0.8023,0.8097,0.7943,0.8097,1341449,0
1975-09-05,0.8023,0.8023,0.7943,0.7943,1167474,0
1975-09-08,0.7943,0.8023,0.7943,0.7943,810363,0
1975-09-09,0.7943,0.8023,0.7786,0.7786,2540971,0
1975-09-10,0.7707,0.7707,0.7549,0.7707,2064828,0
1975-09-11,0.7707,0.7786,0.7626,0.7707,1318555,0
1975-09-12,0.7707,0.7786,0.7707,0.7707,933978,0
1975-09-15,0.7707,0.7707,0.7626,0.7707,723375,0
1975-09-16,0.7707,0.7786,0.7626,0.7626,1268195,0
1975-09-17,0.7626,0.7786,0.7626,0.7707,727953,0
1975-09-18,0.7707,0.7861,0.7707,0.7861,1364340,0
1975-09-19,0.7943,0.8177,0.7943,0.8177,1895426,0
1975-09-22,0.8177,0.8177,0.7861,0.7861,2316629,0
1975-09-23,0.7786,0.7786,0.7549,0.7626,7027728,0
1975-09-24,0.7626,0.7786,0.7549,0.7626,4431817,0
1975-09-25,0.7626,0.7707,0.7626,0.7626,1313975,0
1975-09-26,0.7943,0.8335,0.7943,0.8177,7545078,0
1975-09-29,0.8177,0.8257,0.7861,0.7943,2421934,0
1975-09-30,0.7943,0.7943,0.7786,0.7861,1735189,0
1975-10-01,0.7861,0.8097,0.7786,0.7943,1904584,0
1975-10-02,0.7943,0.8177,0.7943,0.8177,1986992,0
1975-10-03,0.8177,0.8494,0.8097,0.8494,3278082,0
1975-10-06,0.8571,0.8727,0.8571,0.8649,2637114,0
1975-10-07,0.8571,0.8571,0.8494,0.8494,2128921,0
1975-10-08,0.8494,0.8649,0.8494,0.8649,1277356,0
1975-10-09,0.8649,0.8807,0.8571,0.8727,2142657,0
1975-10-10,0.8649,0.8649,0.8494,0.8494,1263616,0
1975-10-13,0.8494,0.8807,0.8413,0.8727,1332292,0
1975-10-14,0.8727,0.8964,0.8727,0.8807,2467716,0
1975-10-15,0.8807,0.8807,0.8649,0.8727,2943864,0
1975-10-16,0.8807,0.8964,0.8807,0.8807,3488685,0
1975-10-17,0.8807,0.8886,0.8727,0.8886,897352,0
1975-10-20,0.8886,0.9043,0.8886,0.9043,1350607,0
1975-10-21,0.9043,0.9043,0.8886,0.8964,2408201,0
1975-10-22,0.8964,0.8964,0.8807,0.8886,1465064,0
1975-10-23,0.8886,0.8886,0.8807,0.8886,2009882,0
1975-10-24,0.8886,0.8886,0.8727,0.8727,2270850,0
1975-10-27,0.8727,0.8727,0.8649,0.8727,943137,0
1975-10-28,0.8727,0.8886,0.8727,0.8886,929397,0
1975-10-29,0.8807,0.8807,0.8727,0.8727,2609647,0
1975-10-30,0.8727,0.8727,0.8649,0.8649,1419282,0
1975-10-31,0.8649,0.8727,0.8649,0.8649,906508,0
1975-11-03,0.8649,0.8649,0.8494,0.8571,828675,0
1975-11-04,0.8571,0.8649,0.8494,0.8649,792048,0
1975-11-05,0.8649,0.8727,0.8649,0.8727,1277356,0
1975-11-06,0.8727,0.8807,0.8649,0.8727,1446748,0
1975-11-07,0.8727,0.8807,0.8727,0.8727,1259041,0
1975-11-10,0.8727,0.8886,0.8727,0.8886,462412,0
1975-11-11,0.8886,0.8964,0.8886,0.8964,2660008,0
1975-11-12,0.8964,0.9121,0.8964,0.9121,1309401,0
1975-11-13,0.9121,0.92,0.9121,0.9121,1822172,0
1975-11-14,0.9121,0.9121,0.9043,0.9043,1030121,0
1975-11-17,0.9043,0.9121,0.9043,0.9121,956869,0
1975-11-18,0.9121,0.92,0.9043,0.9121,1730608,0
1975-11-19,0.9043,0.9043,0.8964,0.9043,1405545,0
1975-11-20,0.9043,0.9043,0.9043,0.9043,1277356,0
1975-11-21,0.9043,0.9043,0.8964,0.8964,1666513,0
1975-11-24,0.8964,0.9121,0.8964,0.9043,1300243,0
1975-11-25,0.9121,0.92,0.9121,0.9121,1043858,0
1975-11-26,0.9121,0.92,0.9121,0.9121,1176627,0
1975-11-28,0.9121,0.9121,0.9043,0.9121,998073,0
1975-12-01,0.92,0.928,0.9121,0.9121,2275426,0
1975-12-02,0.9121,0.92,0.9043,0.9043,1936632,0
1975-12-03,0.8964,0.8964,0.8886,0.8964,2312057,0
1975-12-04,0.8964,0.8964,0.8807,0.8807,2833983,0
1975-12-05,0.8807,0.8886,0.8727,0.8727,1611571,0
1975-12-08,0.8727,0.8807,0.8649,0.8727,1254462,0
1975-12-09,0.8727,0.8807,0.8649,0.8807,1245303,0
1975-12-10,0.8807,0.8964,0.8807,0.8886,1153740,0
1975-12-11,0.8886,0.8964,0.8807,0.8807,1313975,0
1975-12-12,0.8807,0.8807,0.8727,0.8807,1629884,0
1975-12-15,0.8807,0.8807,0.8727,0.8807,1332292,0
1975-12-16,0.8807,0.8964,0.8807,0.8886,1185786,0
1975-12-17,0.8494,0.8494,0.8335,0.8413,9843398,0
1975-12-18,0.8335,0.8335,0.8023,0.8097,8790385,0
1975-12-19,0.8097,0.8097,0.8023,0.8097,4289889,0
1975-12-22,0.8097,0.8177,0.8097,0.8177,1895426,0
1975-12-23,0.8177,0.8335,0.8177,0.8335,1858796,0
1975-12-24,0.8335,0.8335,0.8257,0.8257,2284584,0
1975-12-26,0.8257,0.8335,0.8257,0.8335,549398,0
1975-12-29,0.8335,0.8335,0.8177,0.8177,1172053,0
1975-12-30,0.8177,0.8177,0.7943,0.8097,2371571,0
1975-12-31,0.8097,0.8097,0.8023,0.8023,911088,0
1976-01-02,0.8023,0.8097,0.8023,0.8097,865303,0
1976-01-05,0.8097,0.8177,0.8023,0.8097,2302895,0
1976-01-06,0.8177,0.8257,0.8177,0.8177,2623382,0
1976-01-07,0.8177,0.8335,0.8177,0.8257,2582176,0
1976-01-08,0.8257,0.8413,0.8257,0.8335,3291816,0
1976-01-09,0.8335,0.8335,0.8177,0.8257,1291088,0
1976-01-12,0.8257,0.8413,0.8177,0.8413,4848443,0
1976-01-13,0.8413,0.8571,0.8413,0.8494,3612297,0
1976-01-14,0.8413,0.8413,0.8097,0.8335,10218821,0
1976-01-15,0.8335,0.8335,0.8023,0.8023,4440972,0
1976-01-16,0.8023,0.8097,0.7943,0.8023,3928202,0
1976-01-19,0.8023,0.8023,0.7626,0.7786,6972788,0
1976-01-20,0.7786,0.7861,0.7707,0.7861,4166274,0
1976-01-21,0.7861,0.7861,0.7707,0.7707,4221217,0
1976-01-22,0.7707,0.7707,0.7549,0.7626,4843867,0
1976-01-23,0.7626,0.7943,0.7626,0.7943,5956400,0
1976-01-26,0.8097,0.8177,0.8097,0.8177,4363142,0
1976-01-27,0.8177,0.8335,0.8097,0.8177,7357368,0
1976-01-28,0.8177,0.8257,0.8023,0.8097,3168205,0
1976-01-29,0.8097,0.8335,0.8023,0.8257,4514226,0
1976-01-30,0.8413,0.8649,0.8413,0.8413,3731335,0
1976-02-02,0.8413,0.8494,0.8335,0.8413,2280007,0
1976-02-03,0.8494,0.8649,0.8494,0.8571,2788199,0
1976-02-04,0.8571,0.8649,0.8494,0.8649,3227720,0
1976-02-05,0.8649,0.8727,0.8413,0.8413,4276153,0
1976-02-06,0.8413,0.8413,0.8177,0.8335,2449403,0
1976-02-09,0.8335,0.8494,0.8257,0.8335,2028198,0
1976-02-10,0.8335,0.8413,0.8335,0.8413,4060973,0
1976-02-11,0.8413,0.8413,0.8257,0.8413,3163621,0
1976-02-12,0.8413,0.8413,0.8257,0.8335,1405545,0
1976-02-13,0.8335,0.8413,0.8257,0.8257,1780970,0
1976-02-17,0.8257,0.8257,0.8177,0.8177,2266271,0
1976-02-18,0.8177,0.8177,0.8097,0.8097,3506997,0
1976-02-19,0.8097,0.8257,0.8097,0.8097,1936632,0
1976-02-20,0.8097,0.8177,0.8097,0.8097,4514226,0
1976-02-23,0.8097,0.8177,0.7943,0.8023,4147962,0
1976-02-24,0.8023,0.8097,0.7943,0.8023,2815669,0
1976-02-25,0.8023,0.8023,0.7861,0.7943,4157120,0
1976-02-26,0.7943,0.8023,0.7861,0.7861,4367722,0
1976-02-27,0.7861,0.7943,0.7786,0.7861,2701211,0
1976-03-01,0.7861,0.7943,0.7786,0.7861,3149890,0
1976-03-02,0.7861,0.8023,0.7861,0.7861,3877838,0
1976-03-03,0.7861,0.7943,0.7861,0.7861,2623382,0
1976-03-04,0.7861,0.7943,0.7786,0.7861,2389885,0
1976-03-05,0.7861,0.7943,0.7861,0.7861,2930128,0
1976-03-08,0.7943,0.8177,0.7943,0.8097,1986992,0
1976-03-09,0.8097,0.8257,0.8023,0.8097,3873262,0
1976-03-10,0.8097,0.8177,0.8097,0.8097,5109408,0
1976-03-11,0.8097,0.8177,0.8023,0.8023,1936632,0
1976-03-12,0.8023,0.8177,0.7943,0.7943,3401694,0
1976-03-15,0.7943,0.7943,0.7861,0.7861,3410851,0
1976-03-16,0.7943,0.8097,0.7943,0.8097,2545545,0
1976-03-17,0.8097,0.8257,0.8097,0.8177,2797356,0
1976-03-18,0.8177,0.8257,0.8097,0.8097,2714944,0
1976-03-19,0.8097,0.8257,0.8097,0.8257,1565790,0
1976-03-22,0.8335,0.8494,0.8335,0.8335,2540971,0
1976-03-23,0.8413,0.8649,0.8413,0.8649,2106030,0
1976-03-24,0.8727,0.8886,0.8727,0.8727,5159769,0
1976-03-25,0.8727,0.8807,0.8649,0.8727,3905308,0
1976-03-26,0.8727,0.8727,0.8649,0.8649,1693981,0
1976-03-29,0.8649,0.8727,0.8649,0.8649,1460487,0
1976-03-30,0.8649,0.8727,0.8649,0.8649,2568438,0
1976-03-31,0.8649,0.8727,0.8649,0.8727,1469642,0
1976-04-01,0.8727,0.8727,0.8571,0.8649,1460487,0
1976-04-02,0.8649,0.8649,0.8571,0.8649,824101,0
1976-04-05,0.8649,0.8807,0.8649,0.8727,1593257,0
1976-04-06,0.8727,0.8807,0.8727,0.8727,1455909,0
1976-04-07,0.8727,0.8727,0.8571,0.8571,1140004,0
1976-04-08,0.8571,0.8571,0.8413,0.8494,2229645,0
1976-04-09,0.8494,0.8494,0.8413,0.8413,1355186,0
1976-04-12,0.8413,0.8413,0.8257,0.8335,2724105,0
1976-04-13,0.8335,0.8413,0.8177,0.8413,2531814,0
1976-04-14,0.8413,0.8494,0.8257,0.8257,1954945,0
1976-04-15,0.8257,0.8413,0.8257,0.8413,2504344,0
1976-04-19,0.8413,0.8649,0.8335,0.8494,1707716,0
1976-04-20,0.8571,0.8886,0.8571,0.8807,2486030,0
1976-04-21,0.8807,0.8886,0.8649,0.8807,2234221,0
1976-04-22,0.8727,0.8727,0.8649,0.8727,2115187,0
1976-04-23,0.8727,0.8727,0.8571,0.8727,1675663,0
1976-04-26,0.8727,0.8727,0.8571,0.8649,2128921,0
1976-04-27,0.8649,0.8727,0.8571,0.8571,1735189,0
1976-04-28,0.8571,0.8649,0.8571,0.8571,1616148,0
1976-04-29,0.8571,0.8649,0.8494,0.8571,1684824,0
1976-04-30,0.8571,0.8571,0.8413,0.8413,1817597,0
1976-05-03,0.8413,0.8571,0.8413,0.8413,1103375,0
1976-05-04,0.8494,0.8727,0.8494,0.8649,1890844,0
1976-05-05,0.8649,0.8727,0.8571,0.8649,1877108,0
1976-05-06,0.8649,0.8649,0.8571,0.8649,2229645,0
1976-05-07,0.8649,0.8727,0.8649,0.8649,1400969,0
1976-05-10,0.8727,0.8807,0.8727,0.8807,2660008,0
1976-05-11,0.8807,0.8807,0.8727,0.8727,1900005,0
1976-05-12,0.8727,0.8807,0.8727,0.8807,1460487,0
1976-05-13,0.8727,0.8727,0.8649,0.8727,2412778,0
1976-05-14,0.8727,0.8727,0.8571,0.8571,1474219,0
1976-05-17,0.8571,0.8571,0.8494,0.8494,1721450,0
1976-05-18,0.8494,0.8571,0.8335,0.8413,1657356,0
1976-05-19,0.8413,0.8494,0.8413,0.8413,1405545,0
1976-05-20,0.8413,0.8413,0.8335,0.8413,1748918,0
1976-05-21,0.8413,0.8413,0.8335,0.8335,1172053,0
1976-05-24,0.8335,0.8413,0.8335,0.8335,1231571,0
1976-05-25,0.8335,0.8335,0.8177,0.8257,1382653,0
1976-05-26,0.8257,0.8257,0.8177,0.8177,1378076,0
1976-05-27,0.8177,0.8177,0.8097,0.8177,2023622,0
1976-05-28,0.8177,0.8257,0.8097,0.8177,1867953,0
1976-06-01,0.8177,0.8177,0.8097,0.8097,1419282,0
1976-06-02,0.8097,0.8177,0.8023,0.8097,1400969,0
1976-06-03,0.8097,0.8097,0.8023,0.8023,2417354,0
1976-06-04,0.7943,0.7943,0.7786,0.7861,2293739,0
1976-06-07,0.7861,0.7861,0.7786,0.7861,1977837,0
1976-06-08,0.7861,0.7943,0.7861,0.7861,2582176,0
1976-06-09,0.7861,0.7943,0.7786,0.7861,2142657,0
1976-06-10,0.7861,0.7943,0.7786,0.7943,1359761,0
1976-06-11,0.7943,0.8177,0.7943,0.8097,1904584,0
1976-06-14,0.8097,0.8177,0.8097,0.8097,1950366,0
1976-06-15,0.8097,0.8177,0.7943,0.8023,2064828,0
1976-06-16,0.8023,0.8097,0.7943,0.8023,1533738,0
1976-06-17,0.8097,0.8177,0.8097,0.8097,2728679,0
1976-06-18,0.8177,0.8257,0.8177,0.8177,2243379,0
1976-06-21,0.8177,0.8257,0.8097,0.8257,1991572,0
1976-06-22,0.8257,0.8257,0.8097,0.8177,1387233,0
1976-06-23,0.8097,0.8097,0.8023,0.8097,1950366,0
1976-06-24,0.8097,0.8097,0.8023,0.8023,1194942,0
1976-06-25,0.8023,0.8097,0.8023,0.8097,1336869,0
1976-06-28,0.8097,0.8177,0.8023,0.8177,1474219,0
1976-06-29,0.8177,0.8335,0.8177,0.8257,2009882,0
1976-06-30,0.8335,0.8494,0.8335,0.8413,2257114,0
1976-07-01,0.8494,0.8727,0.8494,0.8649,2815669,0
1976-07-02,0.8649,0.8649,0.8571,0.8649,1359761,0
1976-07-06,0.8649,0.8807,0.8649,0.8649,2408201,0
1976-07-07,0.8649,0.8727,0.8649,0.8727,2128921,0
1976-07-08,0.8649,0.8649,0.8571,0.8649,1492534,0
1976-07-09,0.8649,0.8649,0.8649,0.8649,2009882,0
1976-07-12,0.8727,0.8727,0.8727,0.8727,1130843,0
1976-07-13,0.8727,0.8807,0.8649,0.8649,2362416,0
1976-07-14,0.8649,0.8727,0.8649,0.8649,2160970,0
1976-07-15,0.8649,0.8727,0.8649,0.8649,769156,0
1976-07-16,0.8649,0.8649,0.8413,0.8494,2568438,0
1976-07-19,0.8494,0.8571,0.8413,0.8413,2014461,0
1976-07-20,0.8413,0.8413,0.8177,0.8335,2193014,0
1976-07-21,0.8335,0.8335,0.8097,0.8257,677592,0
1976-07-22,0.8257,0.8257,0.8097,0.8177,1062172,0
1976-07-23,0.8177,0.8257,0.8177,0.8177,3163621,0
1976-07-26,0.8177,0.8177,0.8097,0.8177,933978,0
1976-07-27,0.8177,0.8177,0.8177,0.8177,1277356,0
1976-07-28,0.8177,0.8257,0.8097,0.8177,1799281,0
1976-07-29,0.8177,0.8177,0.8097,0.8177,1213255,0
1976-07-30,0.8177,0.8177,0.8177,0.8177,1020966,0
1976-08-02,0.8177,0.8257,0.8177,0.8177,814942,0
1976-08-03,0.8257,0.8413,0.8257,0.8413,1259041,0
1976-08-04,0.8413,0.8494,0.8335,0.8335,1593257,0
1976-08-05,0.8335,0.8413,0.8335,0.8335,1016389,0
1976-08-06,0.8335,0.8413,0.8335,0.8413,938559,0
1976-08-09,0.8413,0.8413,0.8413,0.8413,1593257,0
1976-08-10,0.8413,0.8494,0.8413,0.8494,1570369,0
1976-08-11,0.8494,0.8494,0.8494,0.8494,1286507,0
1976-08-12,0.8494,0.8494,0.8413,0.8494,860723,0
1976-08-13,0.8494,0.8494,0.8413,0.8494,1181208,0
1976-08-16,0.8494,0.8649,0.8494,0.8649,1313975,0
1976-08-17,0.8649,0.8727,0.8649,0.8649,1767233,0
1976-08-18,0.8649,0.8727,0.8649,0.8649,2302895,0
1976-08-19,0.8649,0.8649,0.8494,0.8494,1162895,0
1976-08-20,0.8494,0.8494,0.8413,0.8413,1048434,0
1976-08-23,0.8413,0.8413,0.8257,0.8413,2028198,0
1976-08-24,0.8413,0.8413,0.8413,0.8413,1213255,0
1976-08-25,0.8413,0.8494,0.8413,0.8494,1680245,0
1976-08-26,0.8494,0.8494,0.8413,0.8413,1034700,0
1976-08-27,0.8413,0.8494,0.8413,0.8413,860723,0
1976-08-30,0.8494,0.8571,0.8494,0.8571,1748918,0
1976-08-31,0.8571,0.8649,0.8571,0.8571,1359761,0
1976-09-01,0.8649,0.8807,0.8649,0.8807,3387960,0
1976-09-02,0.8807,0.8886,0.8807,0.8807,3401694,0
1976-09-03,0.8807,0.8886,0.8807,0.8886,1378076,0
1976-09-07,0.8886,0.9043,0.8886,0.9043,1858796,0
1976-09-08,0.9043,0.9043,0.8964,0.8964,2106030,0
1976-09-09,0.8964,0.9043,0.8964,0.8964,1854223,0
1976-09-10,0.8964,0.9121,0.8964,0.9043,1863377,0
1976-09-13,0.9043,0.9121,0.9043,0.9043,1744340,0
1976-09-14,0.9043,0.9043,0.9043,0.9043,1771809,0
1976-09-15,0.9043,0.9121,0.9043,0.9121,1121691,0
1976-09-16,0.9121,0.928,0.9043,0.92,3676392,0
1976-09-17,0.92,0.9436,0.9121,0.928,3177359,0
1976-09-20,0.928,0.9359,0.928,0.928,3978564,0
1976-09-21,0.928,0.9513,0.928,0.9513,3845796,0
1976-09-22,0.9513,0.9595,0.9436,0.9436,4706519,0
1976-09-23,0.9436,0.9436,0.9359,0.9436,2879765,0
1976-09-24,0.9359,0.9359,0.928,0.9359,3003380,0
1976-09-27,0.9359,0.9436,0.9359,0.9359,1758078,0
1976-09-28,0.9359,0.9436,0.928,0.9359,1877108,0
1976-09-29,0.928,0.928,0.92,0.92,2252537,0
1976-09-30,0.92,0.928,0.9121,0.928,1350607,0
1976-10-01,0.928,0.928,0.9043,0.9043,1364340,0
1976-10-04,0.9043,0.9043,0.8964,0.8964,705061,0
1976-10-05,0.8964,0.8964,0.8886,0.8886,2353258,0
1976-10-06,0.8886,0.8964,0.8807,0.8964,1799281,0
1976-10-07,0.8964,0.9121,0.8886,0.9121,1584101,0
1976-10-08,0.9121,0.92,0.9043,0.9043,1313975,0
1976-10-11,0.8964,0.8964,0.8886,0.8886,750847,0
1976-10-12,0.8886,0.8964,0.8886,0.8886,1117111,0
1976-10-13,0.8886,0.9121,0.8886,0.9043,1629884,0
1976-10-14,0.9043,0.9043,0.8886,0.8886,1373496,0
1976-10-15,0.8886,0.8964,0.8886,0.8886,1524580,0
1976-10-18,0.8886,0.8964,0.8807,0.8886,1648194,0
1976-10-19,0.8886,0.8886,0.8727,0.8807,1547472,0
1976-10-20,0.8807,0.8964,0.8727,0.8727,993498,0
1976-10-21,0.8727,0.8807,0.8727,0.8807,1703138,0
1976-10-22,0.8727,0.8727,0.8571,0.8649,1396387,0
1976-10-25,0.8649,0.8727,0.8571,0.8571,2513498,0
1976-10-26,0.8571,0.8571,0.8494,0.8571,2444823,0
1976-10-27,0.8571,0.8571,0.8494,0.8571,1208677,0
1976-10-28,0.8649,0.8727,0.8649,0.8649,1410122,0
1976-10-29,0.8727,0.8886,0.8727,0.8886,2193014,0
1976-11-01,0.8886,0.8886,0.8807,0.8807,1382653,0
1976-11-03,0.8727,0.8727,0.8571,0.8649,1309401,0
1976-11-04,0.8649,0.8727,0.8649,0.8649,3122416,0
1976-11-05,0.8649,0.8727,0.8494,0.8494,3218565,0
1976-11-08,0.8413,0.8413,0.8257,0.8335,2028198,0
1976-11-09,0.8335,0.8335,0.8097,0.8257,3026272,0
1976-11-10,0.8257,0.8335,0.8177,0.8257,1423861,0
1976-11-11,0.8257,0.8257,0.8177,0.8177,1245303,0
1976-11-12,0.8177,0.8177,0.8023,0.8177,2550125,0
1976-11-15,0.8177,0.8335,0.8097,0.8335,1620726,0
1976-11-16,0.8335,0.8335,0.8177,0.8177,1996147,0
1976-11-17,0.8177,0.8177,0.8097,0.8097,3081215,0
1976-11-18,0.8097,0.8177,0.8023,0.8023,2605067,0
1976-11-19,0.8023,0.8097,0.7707,0.7861,3809166,0
1976-11-22,0.7861,0.8023,0.7861,0.8023,3007959,0
1976-11-23,0.7943,0.7943,0.7861,0.7861,2724105,0
1976-11-24,0.7861,0.7861,0.7786,0.7861,1867953,0
1976-11-26,0.7861,0.7861,0.7786,0.7786,2197595,0
1976-11-29,0.7786,0.7786,0.7626,0.7626,2289162,0
1976-11-30,0.7707,0.7707,0.7626,0.7626,2463138,0
1976-12-01,0.7549,0.7549,0.7549,0.7549,3278082,0
1976-12-02,0.7549,0.7626,0.7389,0.7471,4106757,0
1976-12-03,0.7471,0.7786,0.7471,0.7707,4399770,0
1976-12-06,0.7786,0.8023,0.7786,0.7943,3287238,0
1976-12-07,0.7943,0.7943,0.7786,0.7786,1918319,0
1976-12-08,0.7786,0.7943,0.7786,0.7861,3392538,0
1976-12-09,0.7861,0.7943,0.7861,0.7861,1867953,0
1976-12-10,0.7861,0.7861,0.7786,0.7786,1382653,0
1976-12-13,0.7786,0.7861,0.7707,0.7707,2247958,0
1976-12-14,0.7707,0.7861,0.7626,0.7861,2980490,0
1976-12-15,0.7861,0.7943,0.7786,0.7861,4427238,0
1976-12-16,0.7861,0.7861,0.7786,0.7861,2504344,0
1976-12-17,0.7861,0.7943,0.7786,0.7943,2824824,0
1976-12-20,0.7943,0.7943,0.7861,0.7861,1652774,0
1976-12-21,0.7861,0.8023,0.7786,0.8023,3525310,0
1976-12-22,0.8023,0.8097,0.8023,0.8023,5539775,0
1976-12-23,0.8023,0.8023,0.7861,0.7943,2957596,0
1976-12-27,0.7943,0.8023,0.7861,0.8023,2394464,0
1976-12-28,0.8023,0.8097,0.7943,0.8023,3392538,0
1976-12-29,0.8023,0.8023,0.7943,0.8023,3058322,0
1976-12-30,0.8023,0.8097,0.8023,0.8097,2435670,0
1976-12-31,0.8097,0.8177,0.8097,0.8097,1556633,0
1977-01-03,0.7943,0.8097,0.7943,0.7943,993498,0
1977-01-04,0.7943,0.8023,0.7786,0.7861,1936632,0
1977-01-05,0.7861,0.7943,0.7707,0.7786,1890844,0
1977-01-06,0.7786,0.7943,0.7786,0.7861,1758078,0
1977-01-07,0.7861,0.7943,0.7861,0.7943,1936632,0
1977-01-10,0.7943,0.8023,0.7861,0.7943,1208677,0
1977-01-11,0.7943,0.7943,0.7786,0.7861,2041933,0
1977-01-12,0.7786,0.7786,0.7707,0.7786,3204825,0
1977-01-13,0.7786,0.7861,0.7786,0.7861,1368918,0
1977-01-14,0.7861,0.7861,0.7626,0.7707,2660008,0
1977-01-17,0.7626,0.7626,0.7471,0.7626,1977837,0
1977-01-18,0.7626,0.7626,0.7471,0.7549,2962178,0
1977-01-19,0.7549,0.7626,0.7471,0.7626,1716869,0
1977-01-20,0.7626,0.7626,0.7235,0.7311,3104103,0
1977-01-21,0.7389,0.7471,0.7389,0.7389,2934709,0
1977-01-24,0.7389,0.7389,0.7156,0.7156,3159040,0
1977-01-25,0.7156,0.7156,0.6998,0.7077,5228446,0
1977-01-26,0.7077,0.7077,0.6998,0.6998,2522656,0
1977-01-27,0.6998,0.7077,0.692,0.6998,3355913,0
1977-01-28,0.6998,0.6998,0.6761,0.6761,10887253,0
1977-01-31,0.6761,0.692,0.6684,0.684,4047241,0
1977-02-01,0.684,0.6998,0.684,0.692,3342176,0
1977-02-02,0.692,0.7156,0.692,0.6998,5233024,0
1977-02-03,0.6998,0.6998,0.692,0.6998,2458563,0
1977-02-04,0.6998,0.7077,0.6998,0.6998,2389885,0
1977-02-07,0.6998,0.7077,0.6998,0.7077,2998802,0
1977-02-08,0.7077,0.7077,0.6998,0.6998,1364340,0
1977-02-09,0.6998,0.7077,0.692,0.6998,2073980,0
1977-02-10,0.6998,0.7077,0.6998,0.6998,1121691,0
1977-02-11,0.6998,0.7077,0.692,0.6998,5416159,0
1977-02-14,0.6998,0.6998,0.684,0.692,2939287,0
1977-02-15,0.692,0.6998,0.684,0.692,3081215,0
1977-02-16,0.692,0.692,0.684,0.692,2147231,0
1977-02-17,0.692,0.692,0.6761,0.6761,2403624,0
1977-02-18,0.6761,0.684,0.6761,0.684,2215907,0
1977-02-22,0.684,0.692,0.684,0.692,2431090,0
1977-02-23,0.692,0.6998,0.684,0.692,1400969,0
1977-02-24,0.684,0.684,0.6684,0.6684,2714944,0
1977-02-25,0.6684,0.6684,0.6606,0.6684,3159040,0
1977-02-28,0.6684,0.6684,0.6606,0.6684,1982415,0
1977-03-01,0.6684,0.6761,0.6606,0.6684,2797356,0
1977-03-02,0.6684,0.684,0.6684,0.6761,2664586,0
1977-03-03,0.6761,0.684,0.6684,0.684,2490608,0
1977-03-04,0.684,0.692,0.684,0.692,1977837,0
1977-03-07,0.692,0.692,0.692,0.692,2508921,0
1977-03-08,0.692,0.6998,0.692,0.692,2769886,0
1977-03-09,0.692,0.692,0.684,0.684,1410122,0
1977-03-10,0.684,0.692,0.684,0.692,2806513,0
1977-03-11,0.692,0.692,0.692,0.692,2064828,0
1977-03-14,0.692,0.6998,0.692,0.6998,1213255,0
1977-03-15,0.7077,0.7077,0.7077,0.7077,3104103,0
1977-03-16,0.7077,0.7156,0.6998,0.7077,3919046,0
1977-03-17,0.7077,0.7077,0.692,0.6998,2577595,0
1977-03-18,0.6998,0.6998,0.692,0.692,1396387,0
1977-03-21,0.692,0.6998,0.692,0.692,1277356,0
1977-03-22,0.692,0.692,0.684,0.692,1313975,0
1977-03-23,0.692,0.692,0.684,0.692,1744340,0
1977-03-24,0.692,0.6998,0.692,0.692,2573018,0
1977-03-25,0.692,0.6998,0.692,0.692,1149158,0
1977-03-28,0.684,0.684,0.6684,0.6761,6455439,0
1977-03-29,0.6761,0.684,0.6761,0.684,1762657,0
1977-03-30,0.684,0.684,0.6606,0.6606,1703138,0
1977-03-31,0.6606,0.6684,0.6606,0.6606,1845065,0
1977-04-01,0.6606,0.6684,0.6606,0.6684,2243379,0
1977-04-04,0.6684,0.6684,0.6527,0.6606,6084597,0
1977-04-05,0.6606,0.6606,0.6445,0.6606,2742418,0
1977-04-06,0.6606,0.6606,0.6445,0.6527,1964101,0
1977-04-07,0.6527,0.6527,0.6445,0.6527,2252537,0
1977-04-11,0.6527,0.6527,0.6445,0.6527,2247958,0
1977-04-12,0.6527,0.6606,0.6527,0.6606,7783151,0
1977-04-13,0.6606,0.6684,0.6527,0.6606,2179283,0
1977-04-14,0.6684,0.6761,0.6684,0.6684,4917119,0
1977-04-15,0.6684,0.6761,0.6606,0.6606,1721450,0
1977-04-18,0.6606,0.6606,0.6527,0.6527,1240728,0
1977-04-19,0.6527,0.6606,0.6445,0.6527,1236150,0
1977-04-20,0.6527,0.6527,0.6445,0.6445,3250613,0
1977-04-21,0.6445,0.6445,0.621,0.6291,2316629,0
1977-04-22,0.6291,0.6291,0.6056,0.6133,4395193,0
1977-04-25,0.6056,0.6056,0.5975,0.6056,3406273,0
1977-04-26,0.6056,0.6133,0.6056,0.6133,2238801,0
1977-04-27,0.6133,0.6133,0.6056,0.6056,3525310,0
1977-04-28,0.6133,0.6133,0.6133,0.6133,2916394,0
1977-04-29,0.6133,0.621,0.6056,0.6133,2746993,0
1977-05-02,0.6133,0.6133,0.6056,0.6056,1465064,0
1977-05-03,0.6133,0.621,0.6133,0.621,3383381,0
1977-05-04,0.621,0.6291,0.6133,0.621,2710367,0
1977-05-05,0.621,0.6291,0.621,0.621,3291816,0
1977-05-06,0.621,0.6291,0.621,0.6291,2504344,0
1977-05-09,0.6291,0.637,0.6291,0.6291,1584101,0
1977-05-10,0.6291,0.6445,0.6291,0.6291,4285312,0
1977-05-11,0.6291,0.6291,0.6133,0.6133,1950366,0
1977-05-12,0.6133,0.621,0.6133,0.621,1639040,0
1977-05-13,0.621,0.6291,0.621,0.621,2618800,0
1977-05-16,0.621,0.637,0.621,0.6291,1497113,0
1977-05-17,0.6291,0.637,0.6291,0.637,2966753,0
1977-05-18,0.637,0.6445,0.637,0.637,2939287,0
1977-05-19,0.637,0.6445,0.637,0.637,1680245,0
1977-05-20,0.637,0.637,0.6291,0.637,2852298,0
1977-05-23,0.637,0.637,0.6291,0.6291,1437592,0
1977-05-24,0.6291,0.6291,0.621,0.6291,2078558,0
1977-05-25,0.6291,0.6291,0.6056,0.6133,1886265,0
1977-05-26,0.6133,0.621,0.6056,0.6133,5072785,0
1977-05-27,0.6133,0.6133,0.6056,0.6056,1606991,0
1977-05-31,0.6133,0.6133,0.6056,0.6056,2087716,0
1977-06-01,0.6056,0.621,0.6056,0.621,1355186,0
1977-06-02,0.621,0.621,0.6133,0.6133,1368918,0
1977-06-03,0.6133,0.621,0.6056,0.621,2998802,0
1977-06-06,0.621,0.6291,0.621,0.6291,2092295,0
1977-06-07,0.6291,0.6291,0.621,0.6291,2765309,0
1977-06-08,0.6291,0.637,0.6291,0.6291,2586757,0
1977-06-09,0.6291,0.637,0.621,0.637,1382653,0
1977-06-10,0.637,0.637,0.6291,0.637,2573018,0
1977-06-13,0.637,0.6527,0.637,0.6445,4427238,0
1977-06-14,0.6445,0.6606,0.6445,0.6606,4440972,0
1977-06-15,0.6606,0.6684,0.6606,0.6606,2989647,0
1977-06-16,0.6606,0.6684,0.6527,0.6684,3218565,0
1977-06-17,0.6684,0.6761,0.6684,0.6761,1693981,0
1977-06-20,0.6761,0.684,0.6761,0.684,1780970,0
1977-06-21,0.684,0.692,0.684,0.684,2476875,0
1977-06-22,0.684,0.692,0.6761,0.684,3374227,0
1977-06-23,0.684,0.684,0.6761,0.6761,1629884,0
1977-06-24,0.684,0.684,0.684,0.684,1936632,0
1977-06-27,0.684,0.684,0.6761,0.6761,2133499,0
1977-06-28,0.6761,0.684,0.6684,0.6684,1094221,0
1977-06-29,0.6684,0.6684,0.6684,0.6684,1419282,0
1977-06-30,0.6684,0.6761,0.6684,0.6684,856146,0
1977-07-01,0.6684,0.6761,0.6606,0.6684,1698556,0
1977-07-05,0.6684,0.6684,0.6606,0.6684,1588679,0
1977-07-06,0.6684,0.6684,0.6527,0.6527,1785548,0
1977-07-07,0.6527,0.6606,0.6527,0.6606,1222414,0
1977-07-08,0.6606,0.6684,0.6606,0.6606,1167474,0
1977-07-11,0.6606,0.6684,0.6527,0.6606,979762,0
1977-07-12,0.6606,0.6684,0.6606,0.6606,1639040,0
1977-07-13,0.6606,0.6606,0.6527,0.6527,1405545,0
1977-07-15,0.6527,0.6606,0.6527,0.6606,1574939,0
1977-07-18,0.6606,0.6606,0.6527,0.6606,1533738,0
1977-07-19,0.6606,0.6684,0.6527,0.6684,1378076,0
1977-07-20,0.6684,0.684,0.6684,0.6761,3461212,0
1977-07-21,0.6761,0.6761,0.6684,0.6761,1533738,0
1977-07-22,0.6761,0.6761,0.6684,0.6684,1968679,0
1977-07-25,0.6684,0.6761,0.6527,0.6527,4166274,0
1977-07-26,0.6527,0.6527,0.6445,0.6527,2687474,0
1977-07-27,0.6527,0.6606,0.637,0.6445,1043858,0
1977-07-28,0.6445,0.6527,0.637,0.637,3630613,0
1977-07-29,0.637,0.6527,0.6291,0.6445,1629884,0
1977-08-01,0.6445,0.6445,0.6445,0.6445,5759533,0
1977-08-02,0.6445,0.6445,0.637,0.6445,1451327,0
1977-08-03,0.6445,0.6445,0.637,0.637,2170125,0
1977-08-04,0.637,0.6445,0.6291,0.6445,3653501,0
1977-08-05,0.6445,0.6445,0.637,0.6445,3131574,0
1977-08-08,0.6445,0.6445,0.6445,0.6445,947714,0
1977-08-09,0.6445,0.6527,0.6445,0.6445,1506270,0
1977-08-10,0.6445,0.6445,0.6445,0.6445,1657356,0
1977-08-11,0.6445,0.6527,0.6445,0.6445,1813015,0
1977-08-12,0.6445,0.6445,0.637,0.6445,1689402,0
1977-08-15,0.6445,0.6527,0.637,0.6527,1588679,0
1977-08-16,0.6527,0.6606,0.6527,0.6606,1515424,0
1977-08-17,0.6606,0.6684,0.6527,0.6684,2779042,0
1977-08-18,0.6684,0.6998,0.6684,0.684,3726758,0
1977-08-19,0.692,0.6998,0.692,0.6998,1272774,0
1977-08-22,0.6998,0.7156,0.692,0.7077,2289162,0
1977-08-23,0.7077,0.7156,0.7077,0.7077,2087716,0
1977-08-24,0.7077,0.7077,0.6998,0.7077,2399045,0
1977-08-25,0.7077,0.7077,0.6998,0.6998,1776391,0
1977-08-26,0.6998,0.6998,0.692,0.692,1419282,0
1977-08-29,0.6998,0.7156,0.6998,0.7077,3310125,0
1977-08-30,0.7077,0.7156,0.7077,0.7077,1474219,0
1977-08-31,0.7077,0.7077,0.6998,0.7077,1442172,0
1977-09-01,0.7077,0.7156,0.7077,0.7077,1039277,0
1977-09-02,0.7077,0.7156,0.7077,0.7156,1002651,0
1977-09-06,0.7156,0.7156,0.7077,0.7077,1318555,0
1977-09-07,0.7077,0.7156,0.7077,0.7156,1460487,0
1977-09-08,0.7156,0.7156,0.6998,0.6998,1506270,0
1977-09-09,0.6998,0.6998,0.692,0.692,1721450,0
1977-09-12,0.692,0.692,0.6761,0.684,1826753,0
1977-09-13,0.692,0.692,0.692,0.692,1281935,0
1977-09-14,0.692,0.6998,0.692,0.6998,929397,0
1977-09-15,0.6998,0.7077,0.6998,0.7077,2211330,0
1977-09-16,0.7077,0.7077,0.6998,0.7077,3488685,0
1977-09-19,0.7077,0.7077,0.6998,0.6998,2275426,0
1977-09-20,0.6998,0.6998,0.692,0.6998,1487956,0
1977-09-21,0.6998,0.7077,0.684,0.684,2330365,0
1977-09-22,0.684,0.684,0.684,0.684,2165544,0
1977-09-23,0.684,0.692,0.684,0.684,1561207,0
1977-09-26,0.684,0.692,0.684,0.692,1822172,0
1977-09-27,0.692,0.6998,0.692,0.6998,988920,0
1977-09-28,0.6998,0.6998,0.692,0.6998,1199518,0
1977-09-29,0.6998,0.7077,0.6998,0.6998,1950366,0
1977-09-30,0.7077,0.7077,0.7077,0.7077,1739762,0
1977-10-03,0.7077,0.7077,0.6998,0.7077,833251,0
1977-10-04,0.7077,0.7077,0.6998,0.6998,3667235,0
1977-10-05,0.6998,0.7077,0.6998,0.7077,2220485,0
1977-10-06,0.7077,0.7156,0.6998,0.7077,1378076,0
1977-10-07,0.7077,0.7077,0.7077,0.7077,1634461,0
1977-10-10,0.7077,0.7077,0.6998,0.7077,988920,0
1977-10-11,0.7077,0.7077,0.6998,0.6998,1419282,0
1977-10-12,0.6998,0.6998,0.692,0.692,2559282,0
1977-10-13,0.692,0.6998,0.6761,0.684,5333747,0
1977-10-14,0.6761,0.6761,0.6684,0.6761,1716869,0
1977-10-17,0.6761,0.684,0.6684,0.6684,1497113,0
1977-10-18,0.6684,0.6761,0.6445,0.6606,2664586,0
1977-10-19,0.6527,0.6527,0.621,0.6291,5590131,0
1977-10-20,0.6291,0.637,0.6291,0.6291,3342176,0
1977-10-21,0.6291,0.6291,0.621,0.6291,2673744,0
1977-10-24,0.6291,0.6291,0.621,0.621,2710367,0
1977-10-25,0.621,0.637,0.621,0.637,4161694,0
1977-10-26,0.637,0.6606,0.637,0.6527,4811821,0
1977-10-27,0.6527,0.6684,0.6527,0.6606,5292542,0
1977-10-28,0.6606,0.6684,0.6606,0.6684,1808438,0
1977-10-31,0.6684,0.6684,0.6527,0.6527,1387233,0
1977-11-01,0.6527,0.6606,0.637,0.637,1854223,0
1977-11-02,0.637,0.6445,0.637,0.6445,2467716,0
1977-11-03,0.6445,0.6527,0.637,0.637,2421934,0
1977-11-04,0.637,0.6445,0.6291,0.637,4308204,0
1977-11-07,0.637,0.6445,0.637,0.6445,3328442,0
1977-11-08,0.6445,0.6445,0.637,0.6445,2444823,0
1977-11-09,0.6445,0.6445,0.637,0.6445,2357838,0
1977-11-10,0.6527,0.6606,0.6527,0.6606,4711097,0
1977-11-11,0.6684,0.684,0.6684,0.684,3067479,0
1977-11-14,0.684,0.692,0.6761,0.684,1872534,0
1977-11-15,0.684,0.684,0.6761,0.684,4239527,0
1977-11-16,0.692,0.6998,0.692,0.692,3085790,0
1977-11-17,0.692,0.6998,0.684,0.684,3529888,0
1977-11-18,0.684,0.684,0.6761,0.684,2412778,0
1977-11-21,0.684,0.684,0.6761,0.684,1382653,0
1977-11-22,0.692,0.7077,0.692,0.6998,5136880,0
1977-11-23,0.6998,0.6998,0.6998,0.6998,3854950,0
1977-11-25,0.6998,0.7156,0.6998,0.7077,1643616,0
1977-11-28,0.7156,0.7156,0.6998,0.6998,879038,0
1977-11-29,0.6998,0.6998,0.6761,0.6761,2490608,0
1977-11-30,0.6761,0.692,0.6761,0.684,2009882,0
1977-12-01,0.684,0.692,0.6761,0.6761,5347479,0
1977-12-02,0.6761,0.684,0.6684,0.6761,3172779,0
1977-12-05,0.6761,0.6761,0.6606,0.6761,2284584,0
1977-12-06,0.6761,0.6761,0.6606,0.6684,1890844,0
1977-12-07,0.6684,0.6684,0.6606,0.6684,1739762,0
1977-12-08,0.6684,0.6761,0.6684,0.6684,2197595,0
1977-12-09,0.6684,0.6761,0.6684,0.6684,4880496,0
1977-12-12,0.6684,0.6684,0.6606,0.6606,2371571,0
1977-12-13,0.6606,0.6684,0.6606,0.6606,1813015,0
1977-12-14,0.6606,0.6684,0.6606,0.6684,1767233,0
1977-12-15,0.6684,0.6761,0.6606,0.6684,2165544,0
1977-12-16,0.6684,0.6684,0.6606,0.6606,2508921,0
1977-12-19,0.6606,0.6684,0.6606,0.6606,2060247,0
1977-12-20,0.6606,0.6606,0.6606,0.6606,2650849,0
1977-12-21,0.6606,0.6684,0.6527,0.6684,4042662,0
1977-12-22,0.6684,0.684,0.6684,0.6761,3021694,0
1977-12-23,0.6761,0.684,0.6761,0.684,2852298,0
1977-12-27,0.684,0.684,0.6761,0.684,956869,0
1977-12-28,0.684,0.692,0.684,0.684,1465064,0
1977-12-29,0.684,0.692,0.6761,0.684,1231571,0
1977-12-30,0.684,0.692,0.6761,0.6761,1359761,0
1978-01-03,0.6761,0.6761,0.6527,0.6527,1295667,0
1978-01-04,0.6527,0.6684,0.6445,0.6684,1918319,0
1978-01-05,0.6684,0.6684,0.6527,0.6527,3685549,0
1978-01-06,0.6527,0.6527,0.637,0.6445,2861450,0
1978-01-09,0.6445,0.6445,0.6291,0.6445,2312057,0
1978-01-10,0.6445,0.6527,0.6445,0.6445,2037354,0
1978-01-11,0.6445,0.6606,0.6445,0.6606,3420008,0
1978-01-12,0.6606,0.6684,0.6606,0.6606,2463138,0
1978-01-13,0.6606,0.6761,0.6606,0.6684,792048,0
1978-01-16,0.6684,0.6761,0.6684,0.6684,1771809,0
1978-01-17,0.6684,0.6761,0.6684,0.6684,1602412,0
1978-01-18,0.6684,0.6761,0.6684,0.6761,1996147,0
1978-01-19,0.6761,0.6761,0.6684,0.6684,2037354,0
1978-01-20,0.6684,0.6761,0.6684,0.6761,810363,0
1978-01-23,0.6761,0.6761,0.6684,0.6761,1126269,0
1978-01-24,0.6761,0.6761,0.6684,0.6761,3511577,0
1978-01-25,0.6761,0.6761,0.6761,0.6761,1501693,0
1978-01-26,0.6761,0.684,0.6684,0.6684,2257114,0
1978-01-27,0.6684,0.6761,0.6606,0.6606,1520002,0
1978-01-30,0.6606,0.6761,0.6606,0.6761,1469642,0
1978-01-31,0.6761,0.6761,0.6684,0.6684,1661929,0
1978-02-01,0.6684,0.6761,0.6684,0.6761,2037354,0
1978-02-02,0.6761,0.684,0.6761,0.6761,2261692,0
1978-02-03,0.6761,0.684,0.6761,0.6761,1140004,0
1978-02-06,0.6761,0.6761,0.6761,0.6761,1208677,0
1978-02-07,0.6761,0.684,0.6761,0.684,2458563,0
1978-02-08,0.684,0.692,0.684,0.692,1272774,0
1978-02-09,0.692,0.692,0.684,0.684,1034700,0
1978-02-10,0.684,0.684,0.6761,0.684,4070133,0
1978-02-13,0.684,0.684,0.6761,0.684,1291088,0
1978-02-14,0.684,0.684,0.6761,0.6761,1272774,0
1978-02-15,0.6761,0.6761,0.6684,0.6684,2728679,0
1978-02-16,0.6684,0.6684,0.6606,0.6606,5704591,0
1978-02-17,0.6606,0.6684,0.6527,0.6527,1932055,0
1978-02-21,0.6527,0.6527,0.6445,0.6527,2078558,0
1978-02-22,0.6527,0.6527,0.6445,0.6445,2559282,0
1978-02-23,0.6445,0.6445,0.637,0.6445,1822172,0
1978-02-24,0.6527,0.6527,0.6527,0.6527,1300243,0
1978-02-27,0.6527,0.6606,0.6527,0.6527,1254462,0
1978-02-28,0.6445,0.6445,0.637,0.6445,1107956,0
1978-03-01,0.6445,0.6445,0.637,0.6445,1845065,0
1978-03-02,0.6445,0.6445,0.637,0.637,2257114,0
1978-03-03,0.637,0.6445,0.6291,0.637,2009882,0
1978-03-06,0.637,0.637,0.6291,0.6291,1707716,0
1978-03-07,0.6291,0.637,0.6291,0.637,998073,0
1978-03-08,0.637,0.637,0.6291,0.637,1556633,0
1978-03-09,0.637,0.6445,0.637,0.6445,2673744,0
1978-03-10,0.6445,0.6527,0.6445,0.6527,3017117,0
1978-03-13,0.6527,0.6606,0.6445,0.6445,2600488,0
1978-03-14,0.6445,0.6445,0.6445,0.6445,2366994,0
1978-03-15,0.6445,0.6445,0.637,0.637,3163621,0
1978-03-16,0.6291,0.6291,0.6291,0.6291,4028923,0
1978-03-17,0.6291,0.6445,0.6291,0.637,2124344,0
1978-03-20,0.6445,0.6527,0.6445,0.6527,3191091,0
1978-03-21,0.6445,0.6445,0.637,0.637,2600488,0
1978-03-22,0.6291,0.6291,0.621,0.621,7398573,0
1978-03-23,0.621,0.621,0.6056,0.6056,3722179,0
1978-03-27,0.5975,0.5975,0.5819,0.5895,5521460,0
1978-03-28,0.5895,0.6056,0.5895,0.5975,3227720,0
1978-03-29,0.5975,0.6056,0.5975,0.5975,1996147,0
1978-03-30,0.5975,0.6056,0.5975,0.5975,2664586,0
1978-03-31,0.5975,0.5975,0.5975,0.5975,2307476,0
1978-04-03,0.5975,0.5975,0.5895,0.5975,2119765,0
1978-04-04,0.5975,0.6056,0.5975,0.5975,3085790,0
1978-04-05,0.5975,0.6056,0.5975,0.6056,2389885,0
1978-04-06,0.6056,0.6133,0.6056,0.6056,2408201,0
1978-04-07,0.6056,0.621,0.6056,0.6133,3200247,0
1978-04-10,0.6133,0.621,0.6133,0.621,1845065,0
1978-04-11,0.621,0.621,0.6133,0.621,2321209,0
1978-04-12,0.621,0.6291,0.6133,0.6291,1671086,0
1978-04-13,0.6291,0.6445,0.6291,0.6445,3722179,0
1978-04-14,0.6445,0.6606,0.6445,0.6527,7050619,0
1978-04-17,0.6606,0.6684,0.6606,0.6606,5434471,0
1978-04-18,0.6606,0.6606,0.6445,0.6445,3159040,0
1978-04-19,0.6445,0.6606,0.6445,0.6527,3310125,0
1978-04-20,0.6527,0.6684,0.6527,0.6527,5759533,0
1978-04-21,0.6527,0.6606,0.6527,0.6606,4637845,0
1978-04-24,0.6606,0.6684,0.6606,0.6684,2412778,0
1978-04-25,0.6761,0.692,0.6761,0.684,9060503,0
1978-04-26,0.684,0.692,0.6761,0.684,6272304,0
1978-04-27,0.684,0.684,0.6684,0.684,5759533,0
1978-04-28,0.684,0.684,0.6761,0.684,4546273,0
1978-05-01,0.684,0.6998,0.684,0.692,6070859,0
1978-05-02,0.692,0.7156,0.692,0.6998,5054469,0
1978-05-03,0.6998,0.7156,0.6998,0.7077,3786272,0
1978-05-04,0.692,0.692,0.6761,0.684,6972788,0
1978-05-05,0.684,0.692,0.6761,0.6761,4514226,0
1978-05-08,0.6761,0.6761,0.6606,0.6684,2238801,0
1978-05-09,0.6684,0.6761,0.6527,0.6606,4253265,0
1978-05-10,0.6606,0.6606,0.6527,0.6606,2160970,0
1978-05-11,0.6606,0.6761,0.6527,0.6684,3598561,0
1978-05-12,0.6761,0.692,0.6761,0.684,7215439,0
1978-05-15,0.684,0.6998,0.684,0.692,3268925,0
1978-05-16,0.6998,0.7156,0.6998,0.7156,4372302,0
1978-05-17,0.7156,0.7156,0.7077,0.7077,4967484,0
1978-05-18,0.7077,0.7156,0.7077,0.7077,5297119,0
1978-05-19,0.7077,0.7156,0.6998,0.7077,3159040,0
1978-05-22,0.7077,0.7311,0.7077,0.7311,5068206,0
1978-05-23,0.7311,0.7389,0.7235,0.7235,3626032,0
1978-05-24,0.7235,0.7235,0.7077,0.7156,3520732,0
1978-05-25,0.7156,0.7235,0.7156,0.7156,2943864,0
1978-05-26,0.7235,0.7235,0.7156,0.7156,2128921,0
1978-05-30,0.7156,0.7235,0.7077,0.7156,1680245,0
1978-05-31,0.7235,0.7311,0.7235,0.7235,1932055,0
1978-06-01,0.7235,0.7235,0.7156,0.7156,1817597,0
1978-06-02,0.7156,0.7389,0.7156,0.7389,1323137,0
1978-06-05,0.7389,0.7786,0.7389,0.7707,3218565,0
1978-06-06,0.7707,0.7786,0.7626,0.7707,4697360,0
1978-06-07,0.7626,0.7626,0.7549,0.7626,7993757,0
1978-06-08,0.7626,0.7626,0.7549,0.7549,3099528,0
1978-06-09,0.7471,0.7471,0.7311,0.7311,3726758,0
1978-06-12,0.7311,0.7389,0.7235,0.7235,2522656,0
1978-06-13,0.7235,0.7311,0.7156,0.7311,3273502,0
1978-06-14,0.7389,0.7471,0.7389,0.7389,4669889,0
1978-06-15,0.7389,0.7471,0.7156,0.7235,1762657,0
1978-06-16,0.7235,0.7311,0.7235,0.7235,1698556,0
1978-06-19,0.7235,0.7311,0.7156,0.7311,1712293,0
1978-06-20,0.7235,0.7235,0.7077,0.7077,3708445,0
1978-06-21,0.7077,0.7077,0.6998,0.7077,2174706,0
1978-06-22,0.7077,0.7077,0.6998,0.6998,1616148,0
1978-06-23,0.6998,0.7077,0.692,0.692,1574939,0
1978-06-26,0.692,0.692,0.6761,0.6761,2147231,0
1978-06-27,0.6761,0.692,0.6761,0.684,2522656,0
1978-06-28,0.684,0.692,0.684,0.692,1973259,0
1978-06-29,0.692,0.6998,0.684,0.692,1355186,0
1978-06-30,0.692,0.692,0.684,0.684,1831331,0
1978-07-03,0.684,0.684,0.6761,0.684,325059,0
1978-07-05,0.684,0.684,0.6761,0.6761,2660008,0
1978-07-06,0.6761,0.684,0.6761,0.684,1780970,0
1978-07-07,0.684,0.6998,0.684,0.692,1776391,0
1978-07-10,0.692,0.6998,0.684,0.6998,1313975,0
1978-07-11,0.6998,0.7235,0.6998,0.7156,4326517,0
1978-07-12,0.7235,0.7311,0.7235,0.7235,2334947,0
1978-07-13,0.7235,0.7235,0.7156,0.7156,1712293,0
1978-07-14,0.7156,0.7311,0.7156,0.7311,1922894,0
1978-07-17,0.7389,0.7549,0.7389,0.7471,4051819,0
1978-07-18,0.7471,0.7549,0.7389,0.7471,2215907,0
1978-07-19,0.7471,0.7549,0.7389,0.7549,1813015,0
1978-07-20,0.7549,0.7549,0.7389,0.7389,2728679,0
1978-07-21,0.7389,0.7471,0.7311,0.7471,2463138,0
1978-07-24,0.7471,0.7471,0.7311,0.7389,2179283,0
1978-07-25,0.7311,0.7311,0.7156,0.7235,4189166,0
1978-07-26,0.7235,0.7311,0.7156,0.7311,2627960,0
1978-07-27,0.7311,0.7311,0.7156,0.7235,2220485,0
1978-07-28,0.7235,0.7311,0.7235,0.7311,1936632,0
1978-07-31,0.7389,0.7471,0.7389,0.7471,1176627,0
1978-08-01,0.7471,0.7549,0.7389,0.7549,3525310,0
1978-08-02,0.7549,0.7707,0.7471,0.7707,3717600,0
1978-08-03,0.7861,0.7943,0.7861,0.7943,8698817,0
1978-08-04,0.7943,0.7943,0.7786,0.7786,2866030,0
1978-08-07,0.7786,0.7861,0.7707,0.7707,1355186,0
1978-08-08,0.7707,0.7786,0.7707,0.7707,1364340,0
1978-08-09,0.7707,0.7861,0.7707,0.7707,1890844,0
1978-08-10,0.7707,0.7786,0.7549,0.7549,1652774,0
1978-08-11,0.7549,0.7626,0.7549,0.7549,1419282,0
1978-08-14,0.7549,0.7549,0.7471,0.7549,1698556,0
1978-08-15,0.7549,0.7626,0.7471,0.7549,1524580,0
1978-08-16,0.7549,0.7549,0.7471,0.7471,1584101,0
1978-08-17,0.7471,0.7549,0.7471,0.7471,2399045,0
1978-08-18,0.7471,0.7471,0.7389,0.7389,3328442,0
1978-08-21,0.7389,0.7389,0.7311,0.7311,1813015,0
1978-08-22,0.7311,0.7549,0.7311,0.7549,2348680,0
1978-08-23,0.7549,0.7549,0.7471,0.7549,4898808,0
1978-08-24,0.7549,0.7549,0.7471,0.7549,1625304,0
1978-08-25,0.7549,0.7549,0.7471,0.7471,1721450,0
1978-08-28,0.7471,0.7471,0.7389,0.7389,1904584,0
1978-08-29,0.7389,0.7471,0.7389,0.7389,2856874,0
1978-08-30,0.7389,0.7471,0.7389,0.7471,1900005,0
1978-08-31,0.7471,0.7549,0.7389,0.7549,3552782,0
1978-09-01,0.7549,0.7707,0.7549,0.7626,3310125,0
1978-09-05,0.7707,0.7786,0.7707,0.7786,2371571,0
1978-09-06,0.7786,0.7943,0.7786,0.7861,5260495,0
1978-09-07,0.7861,0.8023,0.7861,0.8023,9445081,0
1978-09-08,0.8023,0.8177,0.8023,0.8177,3259764,0
1978-09-11,0.8177,0.8257,0.8177,0.8177,4225793,0
1978-09-12,0.8177,0.8177,0.8097,0.8097,2344101,0
1978-09-13,0.8097,0.8177,0.7861,0.7861,1977837,0
1978-09-14,0.7861,0.7861,0.7707,0.7707,2449403,0
1978-09-15,0.7707,0.7786,0.7626,0.7707,2934709,0
1978-09-18,0.7707,0.7786,0.7626,0.7707,3040006,0
1978-09-19,0.7707,0.7861,0.7707,0.7786,1835913,0
1978-09-20,0.7786,0.7786,0.7626,0.7707,1973259,0
1978-09-21,0.7707,0.7707,0.7549,0.7549,4422665,0
1978-09-22,0.7549,0.7707,0.7549,0.7549,2925549,0
1978-09-25,0.7549,0.7549,0.7389,0.7471,1510845,0
1978-09-26,0.7471,0.7471,0.7389,0.7471,1977837,0
1978-09-27,0.7471,0.7549,0.7311,0.7311,2266271,0
1978-09-28,0.7311,0.7389,0.7311,0.7389,1593257,0
1978-09-29,0.7389,0.7471,0.7389,0.7471,2499764,0
1978-10-02,0.7471,0.7707,0.7471,0.7549,3854950,0
1978-10-03,0.7549,0.7549,0.7471,0.7471,1904584,0
1978-10-04,0.7471,0.7471,0.7311,0.7389,1826753,0
1978-10-05,0.7389,0.7389,0.7311,0.7311,2238801,0
1978-10-06,0.7311,0.7389,0.7235,0.7235,1364340,0
1978-10-09,0.7311,0.7549,0.7311,0.7471,1840488,0
1978-10-10,0.7471,0.7549,0.7389,0.7471,2078558,0
1978-10-11,0.7471,0.7549,0.7471,0.7549,2746993,0
1978-10-12,0.7549,0.7549,0.7389,0.7389,2797356,0
1978-10-13,0.7389,0.7471,0.7389,0.7389,1785548,0
1978-10-16,0.7389,0.7389,0.7311,0.7311,1762657,0
1978-10-17,0.7235,0.7235,0.7077,0.7156,2966753,0
1978-10-18,0.7156,0.7235,0.7077,0.7077,1217833,0
1978-10-19,0.7156,0.7235,0.7156,0.7156,1629884,0
1978-10-20,0.7156,0.7156,0.7077,0.7077,1945788,0
1978-10-23,0.7077,0.7156,0.7077,0.7156,2183860,0
1978-10-24,0.7156,0.7235,0.7077,0.7156,1323137,0
1978-10-25,0.7156,0.7156,0.692,0.7077,1918319,0
1978-10-26,0.6998,0.6998,0.684,0.692,2458563,0
1978-10-27,0.692,0.6998,0.684,0.684,1813015,0
1978-10-30,0.684,0.7235,0.6684,0.7235,2330365,0
1978-10-31,0.7156,0.7156,0.692,0.6998,2215907,0
1978-11-01,0.7235,0.7707,0.7235,0.7707,4999527,0
1978-11-02,0.7549,0.7549,0.7389,0.7389,4074712,0
1978-11-03,0.7389,0.7471,0.7311,0.7471,2215907,0
1978-11-06,0.7471,0.7549,0.7389,0.7389,2737842,0
1978-11-07,0.7389,0.7389,0.7311,0.7311,1533738,0
1978-11-08,0.7311,0.7311,0.7156,0.7311,1346027,0
1978-11-09,0.7311,0.7311,0.7235,0.7235,1945788,0
1978-11-10,0.7235,0.7311,0.7235,0.7235,1149158,0
1978-11-13,0.7235,0.7311,0.7156,0.7235,1497113,0
1978-11-14,0.7235,0.7235,0.7077,0.7235,1323137,0
1978-11-15,0.7235,0.7235,0.7077,0.7077,2476875,0
1978-11-16,0.7077,0.7311,0.7077,0.7311,1648194,0
1978-11-17,0.7311,0.7471,0.7311,0.7389,4120492,0
1978-11-20,0.7389,0.7471,0.7389,0.7471,2472296,0
1978-11-21,0.7389,0.7389,0.7311,0.7389,1249883,0
1978-11-22,0.7389,0.7389,0.7311,0.7311,1877108,0
1978-11-24,0.7311,0.7389,0.7311,0.7389,540243,0
1978-11-27,0.7389,0.7389,0.7311,0.7389,1025547,0
1978-11-28,0.7389,0.7549,0.7389,0.7389,5187240,0
1978-11-29,0.7389,0.7389,0.7235,0.7235,2060247,0
1978-11-30,0.7311,0.7471,0.7311,0.7471,2714944,0
1978-12-01,0.7549,0.7707,0.7549,0.7707,4587483,0
1978-12-04,0.7707,0.7943,0.7707,0.7861,7773996,0
1978-12-05,0.7861,0.8257,0.7861,0.8257,4747722,0
1978-12-06,0.8257,0.8257,0.8097,0.8097,3241453,0
1978-12-07,0.8097,0.8257,0.8023,0.8097,5613025,0
1978-12-08,0.8097,0.8335,0.8097,0.8335,4798082,0
1978-12-11,0.8335,0.8335,0.8177,0.8257,2275426,0
1978-12-12,0.8257,0.8335,0.8177,0.8177,2957596,0
1978-12-13,0.8177,0.8177,0.8023,0.8023,4889652,0
1978-12-14,0.8023,0.8097,0.8023,0.8097,2330365,0
1978-12-15,0.8097,0.8097,0.8023,0.8023,2261692,0
1978-12-18,0.7861,0.7861,0.7707,0.7861,3552782,0
1978-12-19,0.7861,0.8023,0.7861,0.8023,2655430,0
1978-12-20,0.8023,0.8413,0.8023,0.8413,4587483,0
1978-12-21,0.8413,0.8649,0.8413,0.8413,5402422,0
1978-12-22,0.8413,0.8571,0.8413,0.8571,2920971,0
1978-12-26,0.8571,0.8727,0.8494,0.8727,2211330,0
1978-12-27,0.8571,0.8571,0.8413,0.8571,4198324,0
1978-12-28,0.8571,0.8571,0.8494,0.8494,3941936,0
1978-12-29,0.8494,0.8571,0.8494,0.8494,1593257,0
1979-01-02,0.8494,0.8571,0.8335,0.8571,2824824,0
1979-01-03,0.8571,0.8649,0.8494,0.8571,3278082,0
1979-01-04,0.8571,0.8727,0.8494,0.8571,4436396,0
1979-01-05,0.8571,0.8649,0.8494,0.8571,4299050,0
1979-01-08,0.8571,0.8571,0.8494,0.8571,3626032,0
1979-01-09,0.8571,0.8571,0.8571,0.8571,5329170,0
1979-01-10,0.8571,0.8571,0.8494,0.8571,2545545,0
1979-01-11,0.8571,0.8807,0.8571,0.8807,17283174,0
1979-01-12,0.8886,0.8964,0.8886,0.8886,11134484,0
1979-01-15,0.8886,0.9043,0.8886,0.9043,7888450,0
1979-01-16,0.8964,0.8964,0.8807,0.8807,7393993,0
1979-01-17,0.8807,0.8807,0.8727,0.8807,3832055,0
1979-01-18,0.8807,0.8886,0.8727,0.8807,1671086,0
1979-01-19,0.8807,0.8886,0.8727,0.8807,4289889,0
1979-01-22,0.8727,0.8727,0.8649,0.8727,3062897,0
1979-01-23,0.8727,0.8807,0.8649,0.8649,3040006,0
1979-01-24,0.8649,0.8649,0.8413,0.8494,4656155,0
1979-01-25,0.8494,0.8649,0.8494,0.8649,4367722,0
1979-01-26,0.8649,0.8727,0.8571,0.8649,3653501,0
1979-01-29,0.8649,0.8727,0.8649,0.8649,1840488,0
1979-01-30,0.8649,0.8807,0.8571,0.8649,4166274,0
1979-01-31,0.8649,0.8649,0.8494,0.8571,3804583,0
1979-02-01,0.8571,0.8571,0.8494,0.8571,6130376,0
1979-02-02,0.8571,0.8571,0.8413,0.8494,1854223,0
1979-02-05,0.8494,0.8494,0.8335,0.8335,1588679,0
1979-02-06,0.8335,0.8494,0.8335,0.8335,1881691,0
1979-02-07,0.8335,0.8413,0.8335,0.8413,3378805,0
1979-02-08,0.8413,0.8571,0.8413,0.8494,3181935,0
1979-02-09,0.8494,0.8494,0.8413,0.8413,1542894,0
1979-02-12,0.8413,0.8413,0.8335,0.8413,2980490,0
1979-02-13,0.8413,0.8571,0.8413,0.8494,2170125,0
1979-02-14,0.8494,0.8571,0.8494,0.8571,1634461,0
1979-02-15,0.8494,0.8494,0.8413,0.8494,2078558,0
1979-02-16,0.8494,0.8494,0.8335,0.8335,1822172,0
1979-02-20,0.8335,0.8335,0.8097,0.8335,4564591,0
1979-02-21,0.8335,0.8413,0.8335,0.8335,2316629,0
1979-02-22,0.8335,0.8335,0.8177,0.8177,2705788,0
1979-02-23,0.8177,0.8335,0.8177,0.8257,2426510,0
1979-02-26,0.8257,0.8335,0.8177,0.8257,1547472,0
1979-02-27,0.8177,0.8177,0.8177,0.8177,2252537,0
1979-02-28,0.8177,0.8177,0.8097,0.8177,1657356,0
1979-03-01,0.8257,0.8257,0.8177,0.8177,1245303,0
1979-03-02,0.8177,0.8257,0.8177,0.8177,2238801,0
1979-03-05,0.8177,0.8335,0.8177,0.8335,1295667,0
1979-03-06,0.8335,0.8335,0.8257,0.8335,2037354,0
1979-03-07,0.8335,0.8494,0.8335,0.8413,1803861,0
1979-03-08,0.8413,0.8494,0.8413,0.8413,2302895,0
1979-03-09,0.8494,0.8649,0.8494,0.8494,1208677,0
1979-03-12,0.8494,0.8571,0.8335,0.8413,1739762,0
1979-03-13,0.8413,0.8494,0.8335,0.8413,1964101,0
1979-03-14,0.8413,0.8494,0.8335,0.8335,1167474,0
1979-03-15,0.8335,0.8413,0.8335,0.8335,1538318,0
1979-03-16,0.8335,0.8413,0.8257,0.8413,1799281,0
1979-03-19,0.8413,0.8494,0.8413,0.8494,2421934,0
1979-03-20,0.8413,0.8413,0.8413,0.8413,1043858,0
1979-03-21,0.8413,0.8494,0.8413,0.8494,3575671,0
1979-03-22,0.8494,0.8649,0.8494,0.8649,5146039,0
1979-03-23,0.8649,0.8649,0.8571,0.8649,3401694,0
1979-03-26,0.8571,0.8571,0.8413,0.8413,1002651,0
1979-03-27,0.8413,0.8571,0.8413,0.8571,1831331,0
1979-03-28,0.8571,0.8571,0.8494,0.8494,3140731,0
1979-03-29,0.8494,0.8494,0.8335,0.8335,897352,0
1979-03-30,0.8335,0.8413,0.8335,0.8335,1222414,0
1979-04-02,0.8335,0.8335,0.8177,0.8257,1126269,0
1979-04-03,0.8335,0.8494,0.8335,0.8413,1419282,0
1979-04-04,0.8494,0.8571,0.8494,0.8494,2934709,0
1979-04-05,0.8494,0.8494,0.8494,0.8494,2188438,0
1979-04-06,0.8494,0.8571,0.8494,0.8494,2513498,0
1979-04-09,0.8494,0.8494,0.8335,0.8494,1767233,0
1979-04-10,0.8494,0.8571,0.8494,0.8571,2870608,0
1979-04-11,0.8571,0.8571,0.8413,0.8413,2197595,0
1979-04-12,0.8413,0.8413,0.8335,0.8335,1817597,0
1979-04-16,0.8257,0.8257,0.8177,0.8257,1964101,0
1979-04-17,0.8257,0.8335,0.8257,0.8335,2110609,0
1979-04-18,0.8335,0.8413,0.8257,0.8413,4372302,0
1979-04-19,0.8413,0.8413,0.8335,0.8413,1982415,0
1979-04-20,0.8413,0.8413,0.8257,0.8335,2202172,0
1979-04-23,0.8335,0.8335,0.8177,0.8257,10598821,0
1979-04-24,0.8257,0.8335,0.8257,0.8335,6643149,0
1979-04-25,0.8335,0.8413,0.8335,0.8413,2073980,0
1979-04-26,0.8413,0.8494,0.8335,0.8494,2247958,0
1979-04-27,0.8494,0.8649,0.8494,0.8571,3085790,0
1979-04-30,0.8571,0.8727,0.8571,0.8649,4573745,0
1979-05-01,0.8649,0.8727,0.8649,0.8649,4999527,0
1979-05-02,0.8649,0.8649,0.8571,0.8571,3516154,0
1979-05-03,0.8571,0.8649,0.8571,0.8571,2508921,0
1979-05-04,0.8571,0.8571,0.8494,0.8494,1501693,0
1979-05-07,0.8413,0.8413,0.8257,0.8257,2669163,0
1979-05-08,0.8257,0.8413,0.8257,0.8413,3351334,0
1979-05-09,0.8413,0.8413,0.8257,0.8335,2563859,0
1979-05-10,0.8257,0.8257,0.8097,0.8097,3960250,0
1979-05-11,0.8097,0.8335,0.8097,0.8257,1606991,0
1979-05-14,0.8257,0.8257,0.8177,0.8257,1231571,0
1979-05-15,0.8257,0.8335,0.8177,0.8177,5397842,0
1979-05-16,0.8177,0.8177,0.7943,0.8023,5301698,0
1979-05-17,0.8023,0.8257,0.8023,0.8177,2994223,0
1979-05-18,0.8177,0.8257,0.8097,0.8177,1249883,0
1979-05-21,0.8177,0.8257,0.8177,0.8177,1826753,0
1979-05-22,0.8177,0.8257,0.8177,0.8177,2041933,0
1979-05-23,0.8177,0.8257,0.8097,0.8097,2792779,0
1979-05-24,0.8097,0.8097,0.8023,0.8023,9417612,0
1979-05-25,0.8097,0.8177,0.8023,0.8097,2820248,0
1979-05-29,0.8097,0.8177,0.8097,0.8097,2170125,0
1979-05-30,0.8097,0.8097,0.8023,0.8023,4161694,0
1979-05-31,0.8023,0.8023,0.7943,0.8023,2495187,0
1979-06-01,0.8023,0.8097,0.8023,0.8023,1382653,0
1979-06-04,0.8023,0.8023,0.8023,0.8023,938559,0
1979-06-05,0.8023,0.8177,0.8023,0.8097,2174706,0
1979-06-06,0.8097,0.8335,0.8097,0.8335,2302895,0
1979-06-07,0.8335,0.8413,0.8257,0.8413,2073980,0
1979-06-08,0.8335,0.8335,0.8257,0.8335,2536393,0
1979-06-11,0.8335,0.8413,0.8257,0.8413,1002651,0
1979-06-12,0.8413,0.8571,0.8413,0.8494,2014461,0
1979-06-13,0.8494,0.8571,0.8494,0.8494,1153740,0
1979-06-14,0.8413,0.8413,0.8335,0.8413,1547472,0
1979-06-15,0.8413,0.8494,0.8335,0.8413,2225064,0
1979-06-18,0.8413,0.8413,0.8257,0.8335,2966753,0
1979-06-19,0.8335,0.8413,0.8335,0.8335,2417354,0
1979-06-20,0.8335,0.8335,0.8257,0.8257,2486030,0
1979-06-21,0.8257,0.8335,0.8257,0.8257,4088445,0
1979-06-22,0.8257,0.8335,0.8257,0.8335,1140004,0
1979-06-25,0.8335,0.8335,0.8257,0.8335,1680245,0
1979-06-26,0.8335,0.8413,0.8257,0.8257,3589404,0
1979-06-27,0.8257,0.8335,0.8257,0.8335,1932055,0
1979-06-28,0.8335,0.8413,0.8257,0.8335,2948443,0
1979-06-29,0.8494,0.8649,0.8494,0.8649,4743142,0
1979-07-02,0.8494,0.8494,0.8335,0.8335,1602412,0
1979-07-03,0.8335,0.8571,0.8335,0.8571,2453981,0
1979-07-05,0.8571,0.8571,0.8494,0.8494,1552053,0
1979-07-06,0.8494,0.8649,0.8494,0.8649,2829404,0
1979-07-09,0.8727,0.8807,0.8727,0.8727,3983141,0
1979-07-10,0.8727,0.8807,0.8727,0.8807,4170856,0
1979-07-11,0.8807,0.8807,0.8649,0.8727,1661929,0
1979-07-12,0.8727,0.8727,0.8494,0.8649,2536393,0
1979-07-13,0.8649,0.8649,0.8494,0.8649,1520002,0
1979-07-16,0.8649,0.8649,0.8571,0.8649,1588679,0
1979-07-17,0.8649,0.8649,0.8413,0.8494,2737842,0
1979-07-18,0.8494,0.8571,0.8257,0.8494,3159040,0
1979-07-19,0.8494,0.8571,0.8335,0.8413,6386765,0
1979-07-20,0.8413,0.8571,0.8413,0.8494,1478799,0
1979-07-23,0.8494,0.8494,0.8335,0.8413,1652774,0
1979-07-24,0.8413,0.8413,0.8335,0.8413,1529161,0
1979-07-25,0.8413,0.8494,0.8413,0.8494,2064828,0
1979-07-26,0.8494,0.8649,0.8494,0.8571,2737842,0
1979-07-27,0.8494,0.8494,0.8413,0.8494,2028198,0
1979-07-30,0.8494,0.8494,0.8413,0.8494,1858796,0
1979-07-31,0.8494,0.8494,0.8413,0.8494,1932055,0
1979-08-01,0.8494,0.8494,0.8413,0.8494,2559282,0
1979-08-02,0.8494,0.8571,0.8413,0.8494,2591331,0
1979-08-03,0.8494,0.8494,0.8335,0.8335,2124344,0
1979-08-06,0.8335,0.8413,0.8335,0.8413,2531814,0
1979-08-07,0.8413,0.8571,0.8413,0.8494,6927002,0
1979-08-08,0.8494,0.8649,0.8494,0.8649,3529888,0
1979-08-09,0.8649,0.8649,0.8571,0.8649,3580250,0
1979-08-10,0.8649,0.8649,0.8571,0.8571,4198324,0
1979-08-13,0.8649,0.8807,0.8649,0.8807,6290617,0
1979-08-14,0.8807,0.8807,0.8807,0.8807,2783623,0
1979-08-15,0.8807,0.8964,0.8807,0.8964,3983141,0
1979-08-16,0.9043,0.9121,0.9043,0.9043,9637376,0
1979-08-17,0.9043,0.9121,0.8964,0.9043,2701211,0
1979-08-20,0.9043,0.9121,0.9043,0.9043,4170856,0
1979-08-21,0.9043,0.9121,0.8964,0.9121,1341449,0
1979-08-22,0.9121,0.9121,0.8964,0.9043,1932055,0
1979-08-23,0.9043,0.9043,0.8964,0.8964,2037354,0
1979-08-24,0.8886,0.8886,0.8807,0.8886,1680245,0
1979-08-27,0.8886,0.9043,0.8807,0.8886,3035429,0
1979-08-28,0.8886,0.8964,0.8886,0.8964,2005304,0
1979-08-29,0.8964,0.8964,0.8886,0.8964,1895426,0
1979-08-30,0.8964,0.8964,0.8886,0.8964,2504344,0
1979-08-31,0.9043,0.9043,0.8964,0.8964,1190362,0
1979-09-04,0.8964,0.8964,0.8807,0.8807,4308204,0
1979-09-05,0.8807,0.8807,0.8649,0.8727,2600488,0
1979-09-06,0.8727,0.8727,0.8571,0.8571,5242184,0
1979-09-07,0.8571,0.8727,0.8494,0.8649,1332292,0
1979-09-10,0.8649,0.8727,0.8649,0.8649,2449403,0
1979-09-11,0.8649,0.8649,0.8413,0.8571,4349408,0
1979-09-12,0.8571,0.8571,0.8494,0.8494,2682900,0
1979-09-13,0.8494,0.8571,0.8494,0.8494,1785548,0
1979-09-14,0.8494,0.8571,0.8494,0.8571,2394464,0
1979-09-17,0.8571,0.8649,0.8571,0.8571,1355186,0
1979-09-18,0.8571,0.8571,0.8413,0.8494,2582176,0
1979-09-19,0.8494,0.8571,0.8494,0.8571,2147231,0
1979-09-20,0.8571,0.8571,0.8494,0.8571,1822172,0
1979-09-21,0.8649,0.8727,0.8649,0.8649,4006034,0
1979-09-24,0.8649,0.8727,0.8649,0.8649,1826753,0
1979-09-25,0.8649,0.8807,0.8649,0.8727,2627960,0
1979-09-26,0.8807,0.8964,0.8807,0.8886,3360489,0
1979-09-27,0.8886,0.8964,0.8807,0.8886,1529161,0
1979-09-28,0.8886,0.8886,0.8807,0.8807,2087716,0
1979-10-01,0.8807,0.8807,0.8727,0.8727,1167474,0
1979-10-02,0.8727,0.9121,0.8649,0.9121,8685083,0
1979-10-03,0.9121,0.9121,0.8964,0.9043,5269651,0
1979-10-04,0.9043,0.9121,0.8964,0.9043,3204825,0
1979-10-05,0.9043,0.9121,0.9043,0.9043,5027000,0
1979-10-08,0.9043,0.92,0.8964,0.8964,3319282,0
1979-10-09,0.8807,0.8807,0.8649,0.8727,4592062,0
1979-10-10,0.8571,0.8571,0.8257,0.8494,10241713,0
1979-10-11,0.8494,0.8571,0.8335,0.8413,4390614,0
1979-10-12,0.8413,0.8494,0.8413,0.8413,3145311,0
1979-10-15,0.8413,0.8494,0.8257,0.8335,4848443,0
1979-10-16,0.8413,0.8494,0.8413,0.8413,2669163,0
1979-10-17,0.8494,0.8571,0.8494,0.8494,2197595,0
1979-10-18,0.8494,0.8571,0.8494,0.8494,1735189,0
1979-10-19,0.8494,0.8494,0.8335,0.8335,4720252,0
1979-10-22,0.8335,0.8413,0.8177,0.8335,4555432,0
1979-10-23,0.8335,0.8413,0.8257,0.8335,2522656,0
1979-10-24,0.8335,0.8413,0.8257,0.8335,2312057,0
1979-10-25,0.8335,0.8494,0.8257,0.8335,2202172,0
1979-10-26,0.8335,0.8413,0.8335,0.8413,1831331,0
1979-10-29,0.8413,0.8494,0.8413,0.8413,2504344,0
1979-10-30,0.8413,0.8571,0.8335,0.8571,1524580,0
1979-10-31,0.8571,0.8649,0.8494,0.8494,1529161,0
1979-11-01,0.8494,0.8571,0.8494,0.8571,1799281,0
1979-11-02,0.8571,0.8571,0.8494,0.8571,1149158,0
1979-11-05,0.8494,0.8494,0.8413,0.8494,956869,0
1979-11-06,0.8413,0.8413,0.8413,0.8413,1236150,0
1979-11-07,0.8413,0.8413,0.8335,0.8335,3342176,0
1979-11-08,0.8335,0.8571,0.8335,0.8335,4990371,0
1979-11-09,0.8413,0.8571,0.8413,0.8494,1263616,0
1979-11-12,0.8494,0.8807,0.8494,0.8807,1437592,0
1979-11-13,0.8807,0.8807,0.8649,0.8727,1428441,0
1979-11-14,0.8727,0.8886,0.8571,0.8886,3104103,0
1979-11-15,0.8886,0.8964,0.8886,0.8964,5613025,0
1979-11-16,0.8964,0.9043,0.8807,0.8807,1959521,0
1979-11-19,0.8807,0.8964,0.8807,0.8807,2247958,0
1979-11-20,0.8807,0.8886,0.8807,0.8886,1391810,0
1979-11-21,0.8886,0.8964,0.8649,0.8964,3278082,0
1979-11-23,0.8964,0.9121,0.8964,0.9121,3406273,0
1979-11-26,0.9121,0.9513,0.9121,0.9359,4766037,0
1979-11-27,0.9359,0.9513,0.9359,0.9359,2467716,0
1979-11-28,0.9359,0.9513,0.928,0.9513,1840488,0
1979-11-29,0.9513,0.9513,0.9359,0.9436,1291088,0
1979-11-30,0.9359,0.9359,0.928,0.928,2307476,0
1979-12-03,0.928,0.928,0.92,0.928,1849642,0
1979-12-04,0.928,0.9436,0.928,0.9359,2476875,0
1979-12-05,0.9359,0.9436,0.928,0.9359,1968679,0
1979-12-06,0.9359,0.9513,0.9359,0.9513,2733261,0
1979-12-07,0.9513,0.9595,0.9513,0.9513,3996878,0
1979-12-10,0.9513,0.9513,0.9359,0.9513,2614226,0
1979-12-11,0.9513,0.9513,0.9359,0.9359,2971334,0
1979-12-12,0.9359,0.9359,0.928,0.928,2696632,0
1979-12-13,0.928,0.9359,0.928,0.928,1794704,0
1979-12-14,0.9359,0.9513,0.9359,0.9513,4436396,0
1979-12-17,0.9513,0.9595,0.9436,0.9513,3543622,0
1979-12-18,0.9513,0.9513,0.9359,0.9359,3667235,0
1979-12-19,0.9359,0.9359,0.928,0.9359,3781696,0
1979-12-20,0.9359,0.9436,0.9359,0.9436,2595909,0
1979-12-21,0.9513,0.9513,0.9513,0.9513,1483379,0
1979-12-24,0.9513,0.9513,0.9436,0.9436,723375,0
1979-12-26,0.9436,0.9436,0.9359,0.9359,924823,0
1979-12-27,0.9359,0.9513,0.9359,0.9513,1007233,0
1979-12-28,0.9513,0.9513,0.9436,0.9436,1016389,0
1979-12-31,0.9436,0.9513,0.9359,0.9359,920243,0
1980-01-02,0.9359,0.9436,0.9121,0.92,5104833,0
1980-01-03,0.92,0.928,0.8964,0.928,2641694,0
1980-01-04,0.9359,0.9513,0.9359,0.9359,2449403,0
1980-01-07,0.9359,0.9595,0.9359,0.9436,2312057,0
1980-01-08,0.9436,0.9752,0.9436,0.9752,3960250,0
1980-01-09,0.9752,0.9752,0.9595,0.967,3941936,0
1980-01-10,0.967,0.9752,0.967,0.9752,3635188,0
1980-01-11,0.9752,0.983,0.9436,0.9436,3383381,0
1980-01-14,0.9513,0.967,0.9513,0.9513,1803861,0
1980-01-15,0.9513,0.9513,0.9436,0.9436,1858796,0
1980-01-16,0.9436,0.9513,0.9359,0.9436,2339525,0
1980-01-17,0.9436,0.9436,0.92,0.92,2495187,0
1980-01-18,0.92,0.92,0.9043,0.9121,6927002,0
1980-01-21,0.9121,0.92,0.9121,0.9121,2637114,0
1980-01-22,0.9121,0.92,0.8964,0.9043,10855205,0
1980-01-23,0.9043,0.92,0.9043,0.9121,4088445,0
1980-01-24,0.9121,0.92,0.8964,0.9121,3969409,0
1980-01-25,0.9121,0.9121,0.9043,0.9043,1753499,0
1980-01-28,0.9043,0.9043,0.8807,0.9043,2852298,0
1980-01-29,0.8964,0.8964,0.8807,0.8886,3278082,0
1980-01-30,0.8886,0.9043,0.8886,0.9043,2179283,0
1980-01-31,0.9043,0.9121,0.8886,0.8886,2879765,0
1980-02-01,0.8807,0.8807,0.8649,0.8727,4427238,0
1980-02-04,0.8807,0.8807,0.8807,0.8807,3447478,0
1980-02-05,0.8807,0.8964,0.8807,0.8886,4134230,0
1980-02-06,0.8886,0.8964,0.8727,0.8807,5471096,0
1980-02-07,0.8807,0.8886,0.8571,0.8571,5191822,0
1980-02-08,0.8571,0.8807,0.8494,0.8571,6734713,0
1980-02-11,0.8571,0.8727,0.8571,0.8727,3886999,0
1980-02-12,0.8727,0.8964,0.8649,0.8964,2660008,0
1980-02-13,0.8964,0.8964,0.8727,0.8727,3626032,0
1980-02-14,0.8727,0.8807,0.8649,0.8649,2504344,0
1980-02-15,0.8649,0.8649,0.8494,0.8494,3342176,0
1980-02-19,0.8494,0.8494,0.8413,0.8413,2930128,0
1980-02-20,0.8413,0.8727,0.8413,0.8727,3763383,0
1980-02-21,0.8727,0.8807,0.8335,0.8413,4147962,0
1980-02-22,0.8413,0.8494,0.8413,0.8413,6514960,0
1980-02-25,0.8413,0.8413,0.8335,0.8413,3232296,0
1980-02-26,0.8413,0.8413,0.8257,0.8335,4143381,0
1980-02-27,0.8335,0.8335,0.8023,0.8023,5832787,0
1980-02-28,0.8097,0.8257,0.7861,0.7943,4738568,0
1980-02-29,0.8023,0.8257,0.8023,0.8257,5008688,0
1980-03-03,0.8257,0.8335,0.8097,0.8097,3397117,0
1980-03-04,0.8023,0.8023,0.7943,0.7943,5448207,0
1980-03-05,0.7943,0.8023,0.7861,0.7861,6034234,0
1980-03-06,0.7786,0.7786,0.7626,0.7707,6913268,0
1980-03-07,0.7707,0.7943,0.7707,0.7861,5777842,0
1980-03-10,0.7861,0.8097,0.7861,0.8097,4816398,0
1980-03-11,0.8177,0.8257,0.8177,0.8257,6963630,0
1980-03-12,0.8257,0.8257,0.7943,0.8023,7192547,0
1980-03-13,0.8097,0.8257,0.8097,0.8177,4056397,0
1980-03-14,0.8177,0.8177,0.8023,0.8097,2486030,0
1980-03-17,0.8023,0.8023,0.7861,0.7861,1492534,0
1980-03-18,0.7861,0.8257,0.7861,0.8177,4161694,0
1980-03-19,0.8177,0.8257,0.8097,0.8097,4981218,0
1980-03-20,0.8097,0.8177,0.8023,0.8097,4527963,0
1980-03-21,0.8097,0.8097,0.8023,0.8097,2609647,0
1980-03-24,0.8097,0.8097,0.7861,0.7943,3374227,0
1980-03-25,0.7943,0.8257,0.7943,0.8257,2032776,0
1980-03-26,0.8257,0.8335,0.8097,0.8097,4495913,0
1980-03-27,0.8097,0.8257,0.8023,0.8177,3429164,0
1980-03-28,0.8257,0.8494,0.8257,0.8413,4047241,0
1980-03-31,0.8413,0.8886,0.8413,0.8807,4450135,0
1980-04-01,0.8807,0.8964,0.8727,0.8886,7105558,0
1980-04-02,0.8886,0.9043,0.8727,0.8886,4079287,0
1980-04-03,0.8886,0.8964,0.8807,0.8886,4202903,0
1980-04-07,0.8886,0.8886,0.8571,0.8571,5059045,0
1980-04-08,0.8571,0.8649,0.8571,0.8649,3397117,0
1980-04-09,0.8649,0.8807,0.8571,0.8807,2792779,0
1980-04-10,0.8807,0.8807,0.8727,0.8807,1959521,0
1980-04-11,0.8807,0.8807,0.8649,0.8649,2399045,0
1980-04-14,0.8649,0.8649,0.8494,0.8494,2898079,0
1980-04-15,0.8494,0.8571,0.8494,0.8571,1675663,0
1980-04-16,0.8571,0.8649,0.8494,0.8571,1048434,0
1980-04-17,0.8571,0.8571,0.8494,0.8571,2884345,0
1980-04-18,0.8571,0.8571,0.8335,0.8413,4207482,0
1980-04-21,0.8335,0.8335,0.8257,0.8335,3456636,0
1980-04-22,0.8494,0.8807,0.8494,0.8807,4463866,0
1980-04-23,0.8807,0.8886,0.8727,0.8727,2884345,0
1980-04-24,0.8727,0.8886,0.8649,0.8807,5370374,0
1980-04-25,0.8807,0.8886,0.8727,0.8886,2073980,0
1980-04-28,0.8886,0.8964,0.8886,0.8886,5512304,0
1980-04-29,0.8886,0.8964,0.8807,0.8886,2797356,0
1980-04-30,0.8886,0.8886,0.8807,0.8886,1346027,0
1980-05-01,0.8886,0.8886,0.8727,0.8727,1597834,0
1980-05-02,0.8727,0.8807,0.8649,0.8727,2824824,0
1980-05-05,0.8727,0.8886,0.8727,0.8886,1465064,0
1980-05-06,0.8886,0.92,0.8886,0.9121,4193742,0
1980-05-07,0.9121,0.92,0.9043,0.9043,6112061,0
1980-05-08,0.9121,0.92,0.9121,0.9121,4266998,0
1980-05-09,0.9121,0.9121,0.8964,0.9043,6244832,0
1980-05-12,0.9043,0.9043,0.8886,0.9043,2119765,0
1980-05-13,0.9043,0.9121,0.8964,0.9043,2073980,0
1980-05-14,0.9043,0.9121,0.9043,0.9121,3296394,0
1980-05-15,0.9121,0.92,0.9121,0.9121,6025075,0
1980-05-16,0.9121,0.92,0.9121,0.92,2847714,0
1980-05-19,0.92,0.92,0.9121,0.9121,1858796,0
1980-05-20,0.9121,0.92,0.9121,0.9121,2124344,0
1980-05-21,0.9121,0.9359,0.9121,0.9359,5686279,0
1980-05-22,0.9359,0.9436,0.928,0.928,3246032,0
1980-05-23,0.928,0.9359,0.928,0.928,4308204,0
1980-05-27,0.928,0.9359,0.92,0.928,3484106,0
1980-05-28,0.928,0.9359,0.928,0.9359,2284584,0
1980-05-29,0.9359,0.9359,0.928,0.928,3017117,0
1980-05-30,0.928,0.9359,0.92,0.9359,2380730,0
1980-06-02,0.9359,0.9359,0.928,0.9359,3790853,0
1980-06-03,0.928,0.928,0.92,0.928,2568438,0
1980-06-04,0.928,0.9436,0.92,0.9359,2907239,0
1980-06-05,0.9359,0.9436,0.928,0.9359,3268925,0
1980-06-06,0.9359,0.9436,0.928,0.9436,4843867,0
1980-06-09,0.9436,0.9513,0.9436,0.9436,1460487,0
1980-06-10,0.9436,0.9513,0.9436,0.9436,1835913,0
1980-06-11,0.9436,0.9436,0.9359,0.9436,2637114,0
1980-06-12,0.9436,0.9513,0.9359,0.9436,2792779,0
1980-06-13,0.9436,0.9513,0.9436,0.9436,1616148,0
1980-06-16,0.9436,0.9513,0.9359,0.9359,1423861,0
1980-06-17,0.9359,0.9436,0.9359,0.9436,2463138,0
1980-06-18,0.9436,0.9436,0.9359,0.9436,3268925,0
1980-06-19,0.9436,0.9513,0.9359,0.9359,5672542,0
1980-06-20,0.9359,0.9359,0.928,0.9359,3314707,0
1980-06-23,0.9359,0.9436,0.9359,0.9359,2289162,0
1980-06-24,0.9359,0.9359,0.928,0.9359,7650380,0
1980-06-25,0.9359,0.967,0.9359,0.9595,9385564,0
1980-06-26,0.9595,0.967,0.9436,0.9436,5750376,0
1980-06-27,0.9436,0.9513,0.9359,0.9436,2934709,0
1980-06-30,0.9436,0.9436,0.928,0.9359,2257114,0
1980-07-01,0.9359,0.9436,0.9359,0.9436,2989647,0
1980-07-02,0.9513,0.9595,0.9513,0.9513,3149890,0
1980-07-03,0.9513,0.967,0.9513,0.9595,4958324,0
1980-07-07,0.967,0.9752,0.967,0.967,4752300,0
1980-07-08,0.967,0.9752,0.967,0.9752,3040006,0
1980-07-09,0.9752,0.983,0.967,0.9752,5590131,0
1980-07-10,0.9752,0.9752,0.967,0.967,4949168,0
1980-07-11,0.967,0.967,0.9595,0.9595,2463138,0
1980-07-14,0.9595,0.9906,0.9595,0.9906,4834708,0
1980-07-15,0.9906,0.9986,0.9906,0.9906,3653501,0
1980-07-16,0.9906,1.0062,0.983,0.9986,3621458,0
1980-07-17,0.9986,0.9986,0.983,0.9986,4802662,0
1980-07-18,0.9986,1.0141,0.9986,0.9986,3484106,0
1980-07-21,0.9986,1.0301,0.9986,1.0301,3685549,0
1980-07-22,1.0301,1.0301,1.0062,1.0062,6249413,0
1980-07-23,1.0062,1.0222,0.9986,1.0062,4006034,0
1980-07-24,1.0062,1.0062,0.9906,0.9986,4788927,0
1980-07-25,0.9986,0.9986,0.9906,0.9906,1913741,0
1980-07-28,0.9906,1.0062,0.9906,1.0062,1199518,0
1980-07-29,1.0062,1.0141,0.9986,1.0141,3163621,0
1980-07-30,1.0141,1.0222,1.0062,1.0141,2092295,0
1980-07-31,1.0141,1.0141,0.9986,1.0141,3062897,0
1980-08-01,1.0141,1.0379,1.0062,1.0141,4527963,0
1980-08-04,1.0141,1.0301,1.0062,1.0301,3575671,0
1980-08-05,1.0301,1.0379,1.0141,1.0222,1927476,0
1980-08-06,1.0222,1.0222,1.0062,1.0141,7416884,0
1980-08-07,1.0141,1.0222,1.0062,1.0222,3804583,0
1980-08-08,1.0301,1.0379,1.0301,1.0301,5594710,0
1980-08-11,1.0301,1.0379,1.0301,1.0379,1382653,0
1980-08-12,1.0379,1.0458,1.0301,1.0301,2627960,0
1980-08-13,1.0301,1.0379,1.0222,1.0301,1753499,0
1980-08-14,1.0301,1.0458,1.0301,1.0379,1703138,0
1980-08-15,1.0379,1.0458,1.0379,1.0458,1492534,0
1980-08-18,1.0458,1.0458,1.0301,1.0301,1428441,0
1980-08-19,1.0301,1.0301,1.0141,1.0141,1634461,0
1980-08-20,1.0141,1.0301,1.0141,1.0301,1716869,0
1980-08-21,1.0379,1.0535,1.0379,1.0535,3406273,0
1980-08-22,1.0535,1.0535,1.0458,1.0458,1840488,0
1980-08-25,1.0458,1.0458,1.0379,1.0379,1121691,0
1980-08-26,1.0379,1.0379,1.0301,1.0379,1758078,0
1980-08-27,1.0301,1.0301,1.0222,1.0222,3392538,0
1980-08-28,1.0222,1.0301,1.0141,1.0141,5539775,0
1980-08-29,1.0141,1.0141,0.9986,1.0062,1487956,0
1980-09-02,1.0062,1.0141,1.0062,1.0141,3479528,0
1980-09-03,1.0141,1.0301,1.0141,1.0222,1767233,0
1980-09-04,1.0301,1.0458,1.0301,1.0379,3983141,0
1980-09-05,1.0379,1.0458,1.0301,1.0301,5736643,0
1980-09-08,1.0301,1.0458,1.0222,1.0222,2270850,0
1980-09-09,1.0222,1.0222,1.0062,1.0222,2806513,0
1980-09-10,1.0222,1.0379,1.0222,1.0301,2994223,0
1980-09-11,1.0301,1.0379,1.0301,1.0301,1693981,0
1980-09-12,1.0301,1.0301,1.0062,1.0222,2614226,0
1980-09-15,1.0222,1.0222,1.0141,1.0141,883615,0
1980-09-16,1.0222,1.0458,1.0222,1.0379,4386037,0
1980-09-17,1.0458,1.0613,1.0458,1.0535,2948443,0
1980-09-18,1.0535,1.0694,1.0458,1.0535,2998802,0
1980-09-19,1.0535,1.0773,1.0458,1.0613,2147231,0
1980-09-22,1.0613,1.0773,1.0535,1.0773,3209405,0
1980-09-23,1.0773,1.0853,1.0613,1.0694,3126995,0
1980-09-24,1.0694,1.0853,1.0613,1.0773,3932778,0
1980-09-25,1.0773,1.0929,1.0773,1.0853,5214712,0
1980-09-26,1.0853,1.0853,1.0773,1.0773,3575671,0
1980-09-29,1.0694,1.0694,1.0458,1.0458,4793504,0
1980-09-30,1.0535,1.0613,1.0535,1.0613,3616877,0
1980-10-01,1.0613,1.0613,1.0458,1.0535,3575671,0
1980-10-02,1.0535,1.0613,1.0458,1.0613,1973259,0
1980-10-03,1.0613,1.0613,1.0458,1.0535,4733990,0
1980-10-06,1.0613,1.0694,1.0613,1.0613,4317359,0
1980-10-07,1.0613,1.0694,1.0613,1.0613,1419282,0
1980-10-08,1.0613,1.0694,1.0613,1.0613,1382653,0
1980-10-09,1.0613,1.0613,1.0535,1.0535,2170125,0
1980-10-10,1.0535,1.0613,1.0379,1.0379,2760726,0
1980-10-13,1.0379,1.0458,1.0379,1.0458,1057593,0
1980-10-14,1.0458,1.0613,1.0458,1.0458,1318555,0
1980-10-15,1.0458,1.0613,1.0379,1.0458,1446748,0
1980-10-16,1.0458,1.0694,1.0379,1.0379,2838562,0
1980-10-17,1.0379,1.0458,1.0301,1.0379,2165544,0
1980-10-20,1.0379,1.0379,1.0301,1.0379,2696632,0
1980-10-21,1.0379,1.0458,1.0379,1.0458,1378076,0
1980-10-22,1.0458,1.0535,1.0379,1.0458,2280007,0
1980-10-23,1.0379,1.0379,1.0062,1.0062,2719523,0
1980-10-24,1.0062,1.0062,0.9752,0.9906,3955670,0
1980-10-27,0.9906,1.0062,0.9906,0.9986,2312057,0
1980-10-28,0.9986,1.0062,0.983,1.0062,2302895,0
1980-10-29,1.0062,1.0141,0.9986,0.9986,1803861,0
1980-10-30,0.9986,1.0062,0.967,0.967,1515424,0
1980-10-31,0.967,0.9986,0.967,0.9906,2399045,0
1980-11-03,0.9986,1.0141,0.9986,1.0062,2225064,0
1980-11-05,1.0222,1.0535,1.0222,1.0301,8392070,0
1980-11-06,1.0301,1.0301,1.0062,1.0141,2083138,0
1980-11-07,1.0141,1.0222,1.0062,1.0141,1758078,0
1980-11-10,1.0141,1.0222,0.9986,1.0062,2925549,0
1980-11-11,1.0062,1.0141,0.9986,1.0141,2096875,0
1980-11-12,1.0141,1.0222,1.0062,1.0141,3177359,0
1980-11-13,1.0141,1.0458,1.0141,1.0458,2174706,0
1980-11-14,1.0458,1.0613,1.0458,1.0535,2174706,0
1980-11-17,1.0535,1.0613,1.0301,1.0535,1666513,0
1980-11-18,1.0535,1.0773,1.0535,1.0694,2623382,0
1980-11-19,1.0694,1.0853,1.0694,1.0694,1977837,0
1980-11-20,1.0613,1.0613,1.0613,1.0613,2229645,0
1980-11-21,1.0613,1.0694,1.0613,1.0694,1501693,0
1980-11-24,1.0694,1.0694,1.0613,1.0613,1103375,0
1980-11-25,1.0613,1.0694,1.0458,1.0535,2545545,0
1980-11-26,1.0535,1.0613,1.0458,1.0535,2847714,0
1980-11-28,1.0535,1.0535,1.0379,1.0535,1400969,0
1980-12-01,1.0535,1.0535,1.0222,1.0301,1922894,0
1980-12-02,1.0379,1.0379,1.0141,1.0379,4711097,0
1980-12-03,1.0379,1.0379,1.0222,1.0379,1492534,0
1980-12-04,1.0379,1.0458,1.0301,1.0301,1936632,0
1980-12-05,1.0301,1.0458,1.0141,1.0301,4564591,0
1980-12-08,1.0141,1.0141,0.9986,1.0062,2238801,0
1980-12-09,1.0062,1.0141,0.9906,1.0062,2801934,0
1980-12-10,1.0062,1.0141,0.9906,0.9986,2545545,0
1980-12-11,0.9986,1.0062,0.983,0.9906,4573745,0
1980-12-12,0.9906,0.9986,0.9906,0.9986,1780970,0
1980-12-15,0.9986,1.0141,0.9986,1.0141,1606991,0
1980-12-16,1.0141,1.0222,0.9986,1.0062,1153740,0
1980-12-17,1.0062,1.0141,0.9906,0.9906,5997604,0
1980-12-18,0.9986,1.0141,0.9986,1.0141,4935435,0
1980-12-19,1.0141,1.0379,1.0062,1.0301,2733261,0
1980-12-22,1.0301,1.0773,1.0301,1.0694,3589404,0
1980-12-23,1.0694,1.0773,1.0535,1.0613,3401694,0
1980-12-24,1.0613,1.0613,1.0458,1.0535,2078558,0
1980-12-26,1.0535,1.0613,1.0535,1.0613,727953,0
1980-12-29,1.0613,1.0773,1.0613,1.0773,2540971,0
1980-12-30,1.0773,1.1166,1.0694,1.1166,10360748,0
1980-12-31,1.1244,1.1478,1.1244,1.1322,4363142,0
1981-01-02,1.1322,1.1478,1.1322,1.1478,1639040,0
1981-01-05,1.1478,1.1638,1.1478,1.1478,3621458,0
1981-01-06,1.1478,1.1638,1.1478,1.1478,2948443,0
1981-01-07,1.1478,1.1478,1.1166,1.1322,6510375,0
1981-01-08,1.1322,1.1404,1.1244,1.1322,2531814,0
1981-01-09,1.1322,1.1478,1.1244,1.1322,4166274,0
1981-01-12,1.1404,1.1559,1.1404,1.1478,1858796,0
1981-01-13,1.1404,1.1404,1.1244,1.1404,4701941,0
1981-01-14,1.1404,1.1478,1.1244,1.1322,1469642,0
1981-01-15,1.1322,1.1404,1.1088,1.1404,2953022,0
1981-01-16,1.1404,1.1404,1.1166,1.1244,4335673,0
1981-01-19,1.1244,1.1404,1.1166,1.1244,1964101,0
1981-01-20,1.1244,1.1322,1.1009,1.1009,3493264,0
1981-01-21,1.1009,1.1088,1.1009,1.1088,1529161,0
1981-01-22,1.1088,1.1166,1.0853,1.1009,1968679,0
1981-01-23,1.1009,1.1088,1.0929,1.1009,1785548,0
1981-01-26,1.1009,1.1166,1.0929,1.1166,2412778,0
1981-01-27,1.1244,1.1322,1.1244,1.1322,2005304,0
1981-01-28,1.1322,1.1322,1.1088,1.1088,2925549,0
1981-01-29,1.1088,1.1088,1.1009,1.1009,2376149,0
1981-01-30,1.1009,1.1244,1.1009,1.1088,1629884,0
1981-02-02,1.1009,1.1009,1.0853,1.1009,2426510,0
1981-02-03,1.1009,1.1009,1.0853,1.0929,2582176,0
1981-02-04,1.0929,1.0929,1.0773,1.0853,2156390,0
1981-02-05,1.0853,1.0929,1.0773,1.0773,1597834,0
1981-02-06,1.0773,1.0929,1.0694,1.0853,2312057,0
1981-02-09,1.0853,1.0929,1.0773,1.0853,1524580,0
1981-02-10,1.0853,1.1009,1.0773,1.1009,3571091,0
1981-02-11,1.0929,1.0929,1.0853,1.0853,3552782,0
1981-02-12,1.0773,1.0773,1.0694,1.0694,1744340,0
1981-02-13,1.0694,1.0773,1.0694,1.0694,1497113,0
1981-02-17,1.0694,1.0773,1.0694,1.0694,3928202,0
1981-02-18,1.0694,1.0853,1.0694,1.0853,1954945,0
1981-02-19,1.0853,1.1088,1.0853,1.1009,7082667,0
1981-02-20,1.1009,1.1088,1.0773,1.0773,2344101,0
1981-02-23,1.0853,1.0929,1.0853,1.0929,2888925,0
1981-02-24,1.0929,1.0929,1.0853,1.0853,4972061,0
1981-02-25,1.0853,1.0929,1.0773,1.0773,3891579,0
1981-02-26,1.0853,1.1088,1.0853,1.1009,6528692,0
1981-02-27,1.1009,1.1244,1.1009,1.1166,3310125,0
1981-03-02,1.1244,1.1478,1.1166,1.1478,2586757,0
1981-03-03,1.1404,1.1404,1.1244,1.1244,3200247,0
1981-03-04,1.1244,1.1478,1.1244,1.1478,4578325,0
1981-03-05,1.1478,1.1559,1.1404,1.1404,2527233,0
1981-03-06,1.1404,1.1478,1.1322,1.1478,1904584,0
1981-03-09,1.1478,1.1559,1.1404,1.1478,3287238,0
1981-03-10,1.1478,1.1638,1.1478,1.1478,5709171,0
1981-03-11,1.1478,1.1559,1.1322,1.1404,6624836,0
1981-03-12,1.1404,1.1478,1.1322,1.1478,2376149,0
1981-03-13,1.1478,1.1715,1.1478,1.1559,4225793,0
1981-03-16,1.1559,1.1638,1.1404,1.1478,3644345,0
1981-03-17,1.1478,1.1478,1.1404,1.1404,3200247,0
1981-03-18,1.1404,1.1559,1.1322,1.1559,2385308,0
1981-03-19,1.1559,1.1559,1.1404,1.1404,2637114,0
1981-03-20,1.1478,1.1638,1.1478,1.1559,5127723,0
1981-03-23,1.1638,1.2033,1.1638,1.1951,3914466,0
1981-03-24,1.1951,1.2033,1.1715,1.1797,4651576,0
1981-03-25,1.1797,1.1872,1.1715,1.1872,3195670,0
1981-03-26,1.1797,1.1797,1.1638,1.1715,3447478,0
1981-03-27,1.1715,1.1715,1.1559,1.1559,2019038,0
1981-03-30,1.1478,1.1478,1.1322,1.1404,3465795,0
1981-03-31,1.1404,1.1478,1.1404,1.1404,2632533,0
1981-04-01,1.1478,1.2033,1.1478,1.2033,11262677,0
1981-04-02,1.2033,1.2268,1.1715,1.1872,18070647,0
1981-04-03,1.1872,1.1872,1.1715,1.1797,8153998,0
1981-04-06,1.1797,1.2109,1.1715,1.2033,5828207,0
1981-04-07,1.2033,1.2347,1.2033,1.2268,7645803,0
1981-04-08,1.2268,1.2268,1.2187,1.2187,3168205,0
1981-04-09,1.2187,1.2268,1.2033,1.2187,9261952,0
1981-04-10,1.2187,1.2187,1.2109,1.2187,3749647,0
1981-04-13,1.2187,1.2187,1.2033,1.2109,3882418,0
1981-04-14,1.2109,1.2187,1.2109,1.2109,4239527,0
1981-04-15,1.2109,1.2268,1.2109,1.2268,2962178,0
1981-04-16,1.2268,1.2659,1.2187,1.258,4555432,0
1981-04-20,1.258,1.2973,1.258,1.2898,4994953,0
1981-04-21,1.2898,1.2973,1.2659,1.2738,7018570,0
1981-04-22,1.2659,1.2659,1.2425,1.2504,4715675,0
1981-04-23,1.2504,1.258,1.2347,1.2425,4280733,0
1981-04-24,1.2425,1.2738,1.2347,1.258,2985066,0
1981-04-27,1.258,1.2815,1.2425,1.258,2797356,0
1981-04-28,1.258,1.258,1.2347,1.2425,2266271,0
1981-04-29,1.2425,1.2504,1.2347,1.2504,1863377,0
1981-04-30,1.2504,1.2504,1.2187,1.2268,2586757,0
1981-05-01,1.2268,1.2425,1.2187,1.2268,1849642,0
1981-05-04,1.2109,1.2109,1.1872,1.1951,4152539,0
1981-05-05,1.1951,1.1951,1.1559,1.1797,4482178,0
1981-05-06,1.1872,1.2033,1.1872,1.1951,2801934,0
1981-05-07,1.1951,1.2109,1.1872,1.2033,2028198,0
1981-05-08,1.2033,1.2187,1.2033,1.2109,2435670,0
1981-05-11,1.2109,1.2187,1.2109,1.2109,2577595,0
1981-05-12,1.2187,1.2347,1.2187,1.2347,2682900,0
1981-05-13,1.2347,1.2347,1.2109,1.2109,2128921,0
1981-05-14,1.2109,1.2268,1.2109,1.2268,2069406,0
1981-05-15,1.2268,1.258,1.2268,1.258,2856874,0
1981-05-18,1.258,1.2898,1.258,1.2898,4285312,0
1981-05-19,1.2898,1.2973,1.258,1.2659,4473023,0
1981-05-20,1.2659,1.2659,1.2347,1.2504,2833983,0
1981-05-21,1.2504,1.2504,1.2268,1.2347,3232296,0
1981-05-22,1.2347,1.2425,1.2109,1.2109,2238801,0
1981-05-26,1.2187,1.2347,1.2187,1.2268,3049165,0
1981-05-27,1.2425,1.2738,1.2425,1.2659,6368450,0
1981-05-28,1.2659,1.3208,1.258,1.3133,10745328,0
1981-05-29,1.3369,1.3683,1.3369,1.3525,15804376,0
1981-06-01,1.3683,1.3996,1.3604,1.3916,12274489,0
1981-06-02,1.3916,1.3916,1.3604,1.3604,16344618,0
1981-06-03,1.3604,1.3683,1.3525,1.3604,5274230,0
1981-06-04,1.3604,1.3683,1.3604,1.3604,5993024,0
1981-06-05,1.3604,1.3604,1.3444,1.3525,2733261,0
1981-06-08,1.3525,1.3604,1.3525,1.3604,3287238,0
1981-06-09,1.3604,1.3916,1.3604,1.3916,6354714,0
1981-06-10,1.3916,1.3916,1.3208,1.3444,19778356,0
1981-06-11,1.3444,1.3525,1.3208,1.3525,17319801,0
1981-06-12,1.3525,1.3604,1.3369,1.3525,5136880,0
1981-06-15,1.3604,1.3683,1.3604,1.3604,4875914,0
1981-06-16,1.3604,1.3916,1.3604,1.3683,8222667,0
1981-06-17,1.3683,1.3761,1.3604,1.3683,4614950,0
1981-06-18,1.3683,1.3683,1.3604,1.3604,2531814,0
1981-06-19,1.3604,1.3683,1.3525,1.3604,3758805,0
1981-06-22,1.3604,1.3683,1.3604,1.3604,2879765,0
1981-06-23,1.3604,1.3683,1.3604,1.3604,3882418,0
1981-06-24,1.3604,1.3604,1.3444,1.3444,3076633,0
1981-06-25,1.3444,1.3683,1.3444,1.3444,2664586,0
1981-06-26,1.3444,1.3525,1.3051,1.3208,5690860,0
1981-06-29,1.3051,1.3051,1.2815,1.2898,2527233,0
1981-06-30,1.2898,1.2898,1.2504,1.258,2829404,0
1981-07-01,1.258,1.2738,1.2425,1.2659,4239527,0
1981-07-02,1.2659,1.2738,1.2504,1.258,3232296,0
1981-07-06,1.258,1.2659,1.2425,1.2504,3699286,0
1981-07-07,1.2504,1.2738,1.2425,1.2504,3680970,0
1981-07-08,1.2504,1.2504,1.2187,1.2347,5956400,0
1981-07-09,1.2347,1.2425,1.2347,1.2425,2852298,0
1981-07-10,1.2425,1.2504,1.2425,1.2425,1996147,0
1981-07-13,1.2425,1.2504,1.2347,1.2347,1629884,0
1981-07-14,1.2347,1.2425,1.2268,1.2425,6707245,0
1981-07-15,1.2425,1.2425,1.2187,1.2187,3502417,0
1981-07-16,1.2187,1.2504,1.2187,1.2504,2856874,0
1981-07-17,1.2504,1.2898,1.2504,1.2898,2618800,0
1981-07-20,1.2815,1.2815,1.2659,1.2738,3333018,0
1981-07-21,1.2659,1.2659,1.2425,1.2425,3987719,0
1981-07-22,1.2425,1.2504,1.2187,1.2187,2449403,0
1981-07-23,1.2187,1.2187,1.2109,1.2109,2779042,0
1981-07-24,1.2187,1.2347,1.2187,1.2347,2467716,0
1981-07-27,1.2347,1.2504,1.2268,1.2504,2330365,0
1981-07-28,1.2504,1.2504,1.2268,1.2347,2499764,0
1981-07-29,1.2347,1.2425,1.2187,1.2187,2106030,0
1981-07-30,1.2187,1.2425,1.2187,1.2425,2554704,0
1981-07-31,1.2425,1.258,1.2425,1.2504,2650849,0
1981-08-03,1.2504,1.2659,1.2504,1.258,1272774,0
1981-08-04,1.258,1.2659,1.2504,1.258,2270850,0
1981-08-05,1.258,1.258,1.2347,1.2425,1808438,0
1981-08-06,1.2425,1.2425,1.2187,1.2268,3181935,0
1981-08-07,1.2187,1.2187,1.1872,1.1872,8044117,0
1981-08-10,1.1872,1.2033,1.1872,1.1951,3053744,0
1981-08-11,1.1951,1.2187,1.1951,1.2187,4166274,0
1981-08-12,1.2187,1.2187,1.2109,1.2109,1986992,0
1981-08-13,1.2109,1.2187,1.1715,1.1715,7549661,0
1981-08-14,1.1715,1.1715,1.1638,1.1715,11216895,0
1981-08-17,1.1715,1.1715,1.1166,1.1244,12778104,0
1981-08-18,1.1244,1.1404,1.1166,1.1404,8424118,0
1981-08-19,1.1404,1.1559,1.1404,1.1559,5393265,0
1981-08-20,1.1559,1.1715,1.1559,1.1638,3777118,0
1981-08-21,1.1638,1.1638,1.1322,1.1404,3497840,0
1981-08-24,1.1322,1.1322,1.1166,1.1244,3713022,0
1981-08-25,1.1244,1.1322,1.1244,1.1322,4120492,0
1981-08-26,1.1404,1.1559,1.1404,1.1478,4692785,0
1981-08-27,1.1478,1.1478,1.1322,1.1404,3543622,0
1981-08-28,1.1404,1.1478,1.1404,1.1478,2046510,0
1981-08-31,1.1559,1.1638,1.1478,1.1478,1845065,0
1981-09-01,1.1478,1.1559,1.1322,1.1322,3333018,0
1981-09-02,1.1322,1.1478,1.1322,1.1322,2760726,0
1981-09-03,1.1322,1.1404,1.1088,1.1088,3886999,0
1981-09-04,1.1088,1.1166,1.1088,1.1088,5764113,0
1981-09-08,1.1088,1.1244,1.1009,1.1244,2829404,0
1981-09-09,1.1244,1.1244,1.1166,1.1166,2911813,0
1981-09-10,1.1166,1.1244,1.1088,1.1244,4216634,0
1981-09-11,1.1244,1.1322,1.1088,1.1322,2293739,0
1981-09-14,1.1244,1.1244,1.1166,1.1244,1405545,0
1981-09-15,1.1244,1.1322,1.1088,1.1088,3474948,0
1981-09-16,1.1088,1.1088,1.1009,1.1088,2705788,0
1981-09-17,1.1088,1.1088,1.1088,1.1088,1936632,0
1981-09-18,1.1088,1.1166,1.1009,1.1088,2728679,0
1981-09-21,1.1088,1.1404,1.1009,1.1322,3658081,0
1981-09-22,1.1322,1.1715,1.1322,1.1559,8671348,0
1981-09-23,1.1559,1.1559,1.1322,1.1559,3593987,0
1981-09-24,1.1559,1.1638,1.1478,1.1478,2476875,0
1981-09-25,1.1404,1.1404,1.1244,1.1244,4358561,0
1981-09-28,1.1244,1.1559,1.1088,1.1559,9724359,0
1981-09-29,1.1559,1.1715,1.1559,1.1559,7435202,0
1981-09-30,1.1559,1.1715,1.1559,1.1638,2550125,0
1981-10-01,1.1638,1.1638,1.1478,1.1638,4926279,0
1981-10-02,1.1322,1.1322,1.1166,1.1166,20529207,0
1981-10-05,1.1166,1.1244,1.0929,1.1009,14005094,0
1981-10-06,1.1009,1.1322,1.0929,1.1244,7439776,0
1981-10-07,1.1244,1.1559,1.1244,1.1559,9614478,0
1981-10-08,1.1638,1.1715,1.1638,1.1715,6716399,0
1981-10-09,1.1715,1.1797,1.1638,1.1797,4610373,0
1981-10-12,1.1797,1.1872,1.1715,1.1715,2170125,0
1981-10-13,1.1715,1.1797,1.1715,1.1715,3786272,0
1981-10-14,1.1715,1.1715,1.1478,1.1478,7586283,0
1981-10-15,1.1559,1.1638,1.1559,1.1638,3181935,0
1981-10-16,1.1638,1.1715,1.1244,1.1244,7178815,0
1981-10-19,1.1244,1.1322,1.1088,1.1322,9326045,0
1981-10-20,1.1322,1.1404,1.1322,1.1322,8286767,0
1981-10-21,1.1322,1.1478,1.1322,1.1404,4500492,0
1981-10-22,1.1404,1.1404,1.1322,1.1404,6423389,0
1981-10-23,1.1322,1.1322,1.1244,1.1322,3593987,0
1981-10-26,1.1322,1.1322,1.1166,1.1244,2824824,0
1981-10-27,1.1244,1.1322,1.1244,1.1322,4994953,0
1981-10-28,1.1322,1.1322,1.1088,1.1088,9142912,0
1981-10-29,1.1088,1.1088,1.0613,1.0694,19164867,0
1981-10-30,1.0694,1.0929,1.0694,1.0929,8790385,0
1981-11-02,1.1009,1.1088,1.1009,1.1009,8657611,0
1981-11-03,1.1009,1.1088,1.0929,1.0929,5773268,0
1981-11-04,1.0929,1.0929,1.0613,1.0694,7540499,0
1981-11-05,1.0694,1.0773,1.0535,1.0613,5475673,0
1981-11-06,1.0535,1.0535,1.0458,1.0458,5027000,0
1981-11-09,1.0458,1.0773,1.0458,1.0694,3607720,0
1981-11-10,1.0694,1.0853,1.0694,1.0773,6524114,0
1981-11-11,1.0773,1.0929,1.0773,1.0929,5150614,0
1981-11-12,1.0929,1.1009,1.0773,1.0773,5022421,0
1981-11-13,1.0853,1.0929,1.0853,1.0929,3955670,0
1981-11-16,1.0929,1.0929,1.0853,1.0853,5700013,0
1981-11-17,1.0853,1.1009,1.0853,1.1009,11042916,0
1981-11-18,1.1009,1.1088,1.1009,1.1009,6382186,0
1981-11-19,1.1009,1.1009,1.0773,1.0853,3584829,0
1981-11-20,1.0853,1.1088,1.0853,1.1009,4147962,0
1981-11-23,1.1009,1.1088,1.0929,1.1009,6400495,0
1981-11-24,1.1009,1.1322,1.0929,1.1244,11487017,0
1981-11-25,1.1322,1.1478,1.1322,1.1404,10401951,0
1981-11-27,1.1478,1.1872,1.1478,1.1797,9811345,0
1981-11-30,1.1797,1.1872,1.1638,1.1715,4257844,0
1981-12-01,1.1797,1.1797,1.1715,1.1715,3291816,0
1981-12-02,1.1715,1.1797,1.1559,1.1559,3003380,0
1981-12-03,1.1559,1.1638,1.1478,1.1559,2994223,0
1981-12-04,1.1559,1.1797,1.1559,1.1715,6460015,0
1981-12-07,1.1715,1.1715,1.1638,1.1715,5407004,0
1981-12-08,1.1715,1.1951,1.1638,1.1797,4935435,0
1981-12-09,1.1797,1.1951,1.1797,1.1951,3630613,0
1981-12-10,1.2033,1.2187,1.2033,1.2109,8309660,0
1981-12-11,1.2109,1.2187,1.2033,1.2109,4106757,0
1981-12-14,1.1951,1.1951,1.1872,1.1951,3282660,0
1981-12-15,1.1951,1.2033,1.1797,1.1872,2467716,0
1981-12-16,1.1872,1.1951,1.1638,1.1715,6295194,0
1981-12-17,1.1715,1.1715,1.1638,1.1715,3273502,0
1981-12-18,1.1715,1.1797,1.1715,1.1715,2046510,0
1981-12-21,1.1715,1.1797,1.1559,1.1638,3822903,0
1981-12-22,1.1638,1.1638,1.1559,1.1559,4706519,0
1981-12-23,1.1559,1.1559,1.1404,1.1404,4912540,0
1981-12-24,1.1404,1.1559,1.1404,1.1559,1606991,0
1981-12-28,1.1559,1.1559,1.1478,1.1559,1524580,0
1981-12-29,1.1559,1.1559,1.1559,1.1559,2106030,0
1981-12-30,1.1638,1.1797,1.1638,1.1638,1794704,0
1981-12-31,1.1638,1.1797,1.1638,1.1715,1281935,0
1982-01-04,1.1715,1.1797,1.1638,1.1797,1872534,0
1982-01-05,1.1638,1.1797,1.1559,1.1559,1355186,0
1982-01-06,1.1404,1.1559,1.1322,1.1478,4413507,0
1982-01-07,1.1404,1.1478,1.1244,1.1478,4830132,0
1982-01-08,1.1559,1.1638,1.1478,1.1559,4143381,0
1982-01-11,1.1478,1.1638,1.1322,1.1322,1991572,0
1982-01-12,1.1322,1.1404,1.1244,1.1244,5690860,0
1982-01-13,1.1166,1.1322,1.1009,1.1088,5374954,0
1982-01-14,1.1166,1.1244,1.1009,1.1166,2252537,0
1982-01-15,1.1244,1.1244,1.1166,1.1166,3813744,0
1982-01-18,1.1244,1.1404,1.1088,1.1404,4573745,0
1982-01-19,1.1478,1.1559,1.1404,1.1404,4610373,0
1982-01-20,1.1404,1.1478,1.1322,1.1404,5008688,0
1982-01-21,1.1404,1.1478,1.1322,1.1404,4729411,0
1982-01-22,1.1322,1.1404,1.1166,1.1166,3593987,0
1982-01-25,1.1166,1.1244,1.1088,1.1244,1900005,0
1982-01-26,1.1322,1.1404,1.1322,1.1322,1835913,0
1982-01-27,1.1244,1.1322,1.1166,1.1166,2966753,0
1982-01-28,1.1404,1.1478,1.1244,1.1478,4015187,0
1982-01-29,1.1638,1.1715,1.1559,1.1715,7073511,0
1982-02-01,1.1638,1.1715,1.1478,1.1559,3085790,0
1982-02-02,1.1638,1.1715,1.1559,1.1559,2426510,0
1982-02-03,1.1559,1.1638,1.1478,1.1478,3319282,0
1982-02-04,1.1478,1.1559,1.1404,1.1478,2444823,0
1982-02-05,1.1559,1.1638,1.1404,1.1559,5182661,0
1982-02-08,1.1559,1.1638,1.1404,1.1404,2673744,0
1982-02-09,1.1404,1.1478,1.1322,1.1404,1964101,0
1982-02-10,1.1478,1.1559,1.1404,1.1559,1231571,0
1982-02-11,1.1559,1.1559,1.1478,1.1559,1433019,0
1982-02-12,1.1559,1.1715,1.1478,1.1478,3877838,0
1982-02-16,1.1478,1.1638,1.1322,1.1638,2733261,0
1982-02-17,1.1715,1.1872,1.1559,1.1715,6450858,0
1982-02-18,1.1715,1.1797,1.1715,1.1715,4555432,0
1982-02-19,1.1715,1.1797,1.1638,1.1715,4880496,0
1982-02-22,1.1638,1.1951,1.1322,1.1322,6757606,0
1982-02-23,1.1244,1.1244,1.1088,1.1244,7545078,0
1982-02-24,1.1088,1.1244,1.0853,1.1009,13121476,0
1982-02-25,1.1166,1.1244,1.1009,1.1088,9967012,0
1982-02-26,1.0929,1.1009,1.0773,1.0853,12462201,0
1982-03-01,1.0929,1.1009,1.0773,1.0773,6395921,0
1982-03-02,1.0694,1.0929,1.0535,1.0535,10493518,0
1982-03-03,1.0301,1.0458,1.0141,1.0141,15103895,0
1982-03-04,0.9986,1.0062,0.9906,0.9986,14215696,0
1982-03-05,0.9986,1.0062,0.9906,0.9986,12997861,0
1982-03-08,1.0062,1.0141,0.9906,0.9986,5603866,0
1982-03-09,1.0062,1.0141,0.9906,1.0141,5150614,0
1982-03-10,1.0062,1.0141,0.9906,0.9906,7142182,0
1982-03-11,0.9986,0.9986,0.9906,0.9906,4006034,0
1982-03-12,0.9906,0.9906,0.983,0.9906,8076165,0
1982-03-15,0.9986,1.0062,0.9906,1.0062,2852298,0
1982-03-16,1.0062,1.0141,0.9986,0.9986,5402422,0
1982-03-17,0.9986,1.0062,0.9986,0.9986,4115915,0
1982-03-18,1.0141,1.0301,0.9986,1.0301,8666770,0
1982-03-19,1.0222,1.0222,1.0141,1.0141,4111334,0
1982-03-22,1.0222,1.0301,1.0141,1.0301,6075436,0
1982-03-23,1.0379,1.0458,1.0301,1.0379,6698088,0
1982-03-24,1.0379,1.0458,1.0301,1.0379,3406273,0
1982-03-25,1.0301,1.0379,1.0222,1.0301,6331824,0
1982-03-26,1.0141,1.0222,1.0062,1.0062,2696632,0
1982-03-29,0.9986,1.0062,0.9906,0.9986,1964101,0
1982-03-30,0.9986,1.0062,0.9906,0.9986,4285312,0
1982-03-31,1.0062,1.0062,0.9986,1.0062,3639769,0
1982-04-01,1.0141,1.0222,1.0062,1.0222,4001454,0
1982-04-02,1.0301,1.0379,1.0222,1.0379,5983873,0
1982-04-05,1.0379,1.0458,1.0379,1.0379,2321209,0
1982-04-06,1.0301,1.0458,1.0222,1.0379,2687474,0
1982-04-07,1.0458,1.0535,1.0379,1.0379,3282660,0
1982-04-08,1.0458,1.0458,1.0379,1.0458,4944591,0
1982-04-12,1.0458,1.0458,1.0379,1.0458,2852298,0
1982-04-13,1.0301,1.0379,1.0222,1.0222,2875186,0
1982-04-14,1.0062,1.0222,0.9986,1.0062,3937358,0
1982-04-15,1.0062,1.0062,0.9986,0.9986,4853022,0
1982-04-16,1.0222,1.0379,1.0062,1.0379,14417144,0
1982-04-19,1.0458,1.0535,1.0301,1.0379,6720981,0
1982-04-20,1.0535,1.0613,1.0458,1.0535,4605794,0
1982-04-21,1.0613,1.0694,1.0458,1.0613,3900734,0
1982-04-22,1.0613,1.0694,1.0535,1.0613,5883148,0
1982-04-23,1.0773,1.0853,1.0613,1.0853,5553504,0
1982-04-26,1.0853,1.0853,1.0773,1.0853,3154467,0
1982-04-27,1.0773,1.0853,1.0613,1.0773,3044584,0
1982-04-28,1.0694,1.0773,1.0613,1.0694,4170856,0
1982-04-29,1.0613,1.0613,1.0535,1.0613,5594710,0
1982-04-30,1.0613,1.0694,1.0535,1.0613,3561935,0
1982-05-03,1.0613,1.0694,1.0535,1.0694,4321941,0
1982-05-04,1.0773,1.0773,1.0694,1.0694,6020499,0
1982-05-05,1.0694,1.0694,1.0613,1.0694,3836635,0
1982-05-06,1.0773,1.0773,1.0694,1.0694,8085320,0
1982-05-07,1.0694,1.0773,1.0613,1.0613,7444355,0
1982-05-10,1.0694,1.0694,1.0613,1.0613,2769886,0
1982-05-11,1.0694,1.0773,1.0613,1.0694,2893500,0
1982-05-12,1.0613,1.0694,1.0535,1.0613,3703866,0
1982-05-13,1.0535,1.0613,1.0458,1.0458,4051819,0
1982-05-14,1.0458,1.0458,1.0379,1.0458,5754954,0
1982-05-17,1.0458,1.0458,1.0379,1.0379,1918319,0
1982-05-18,1.0458,1.0458,1.0301,1.0301,2536393,0
1982-05-19,1.0379,1.0458,1.0301,1.0301,2431090,0
1982-05-20,1.0222,1.0301,1.0141,1.0222,2156390,0
1982-05-21,1.0222,1.0301,1.0141,1.0301,2495187,0
1982-05-24,1.0301,1.0301,1.0222,1.0301,1794704,0
1982-05-25,1.0379,1.0458,1.0301,1.0379,1900005,0
1982-05-26,1.0222,1.0301,1.0141,1.0141,5892303,0
1982-05-27,1.0141,1.0141,1.0062,1.0062,14362204,0
1982-05-28,1.0062,1.0141,1.0062,1.0062,3264346,0
1982-06-01,1.0062,1.0141,1.0062,1.0062,2522656,0
1982-06-02,1.0141,1.0222,1.0062,1.0141,4601217,0
1982-06-03,1.0222,1.0301,1.0141,1.0301,6226520,0
1982-06-04,1.0301,1.0301,1.0222,1.0222,2019038,0
1982-06-07,1.0222,1.0301,1.0141,1.0222,5411581,0
1982-06-08,1.0301,1.0301,1.0222,1.0301,3209405,0
1982-06-09,1.0222,1.0301,1.0141,1.0222,6890384,0
1982-06-10,1.0141,1.0222,1.0141,1.0141,5310857,0
1982-06-11,1.0301,1.0301,1.0222,1.0301,13304611,0
1982-06-14,1.0141,1.0222,1.0062,1.0141,2925549,0
1982-06-15,0.9986,1.0062,0.983,0.9986,6240257,0
1982-06-16,0.983,1.0062,0.9595,0.9595,13657141,0
1982-06-17,0.9595,0.967,0.9436,0.9595,11734245,0
1982-06-18,0.9595,0.9595,0.9513,0.9595,6295194,0
1982-06-21,0.9595,0.967,0.9595,0.9595,2687474,0
1982-06-22,0.967,0.967,0.9595,0.967,6167001,0
1982-06-23,0.9752,0.983,0.9595,0.983,5443628,0
1982-06-24,0.983,0.9986,0.9752,0.9752,4903385,0
1982-06-25,0.967,0.9752,0.9595,0.9595,3740492,0
1982-06-28,0.9595,0.967,0.9595,0.967,2431090,0
1982-06-29,0.9595,0.967,0.9595,0.9595,2417354,0
1982-06-30,0.9595,0.967,0.9436,0.9513,7114713,0
1982-07-01,0.9359,0.9513,0.92,0.92,11715931,0
1982-07-02,0.92,0.92,0.9121,0.92,9023877,0
1982-07-06,0.92,0.928,0.9121,0.928,2714944,0
1982-07-07,0.92,0.928,0.9121,0.92,14755937,0
1982-07-08,0.928,0.9436,0.9121,0.9436,10443158,0
1982-07-09,0.9436,0.9595,0.9359,0.9436,8186042,0
1982-07-12,0.9436,0.9436,0.9359,0.9436,5603866,0
1982-07-13,0.9436,0.9513,0.9359,0.9436,4234950,0
1982-07-14,0.9436,0.9436,0.9359,0.9436,5603866,0
1982-07-15,0.9436,0.9513,0.9436,0.9436,5022421,0
1982-07-16,0.9436,0.9513,0.9359,0.9436,10118098,0
1982-07-19,0.9595,0.967,0.9513,0.9513,6624836,0
1982-07-20,0.983,0.9986,0.9595,0.9986,11088700,0
1982-07-21,0.9906,1.0062,0.9752,0.9752,10978822,0
1982-07-22,0.983,0.9906,0.9752,0.983,6821703,0
1982-07-23,0.9906,0.9986,0.983,0.9906,6002181,0
1982-07-26,0.9752,0.983,0.967,0.967,3571091,0
1982-07-27,0.9752,0.9752,0.967,0.967,3896157,0
1982-07-28,0.967,0.9752,0.967,0.967,4088445,0
1982-07-29,0.9752,0.983,0.9595,0.983,7023150,0
1982-07-30,0.983,0.9906,0.9752,0.983,3813744,0
1982-08-02,0.9906,0.9986,0.983,0.9986,3369647,0
1982-08-03,0.9986,1.0062,0.983,0.983,7137610,0
1982-08-04,0.9595,0.967,0.9513,0.9513,5118564,0
1982-08-05,0.9436,0.9595,0.928,0.9359,7261220,0
1982-08-06,0.9359,0.9436,0.928,0.928,4111334,0
1982-08-09,0.92,0.928,0.9121,0.92,9513759,0
1982-08-10,0.9359,0.9436,0.928,0.9359,5864832,0
1982-08-11,0.928,0.9359,0.92,0.928,4074712,0
1982-08-12,0.92,0.928,0.9121,0.9121,14673530,0
1982-08-13,0.9043,0.9121,0.8964,0.9043,7366523,0
1982-08-16,0.92,0.928,0.9121,0.92,5407004,0
1982-08-17,0.9359,0.9595,0.92,0.9513,8511105,0
1982-08-18,0.9752,0.9986,0.9513,0.967,14311842,0
1982-08-19,0.9436,0.967,0.928,0.9595,9156650,0
1982-08-20,0.983,0.9986,0.967,0.9986,11102437,0
1982-08-23,1.0222,1.0458,1.0062,1.0458,14504129,0
1982-08-24,1.0379,1.0458,1.0222,1.0222,12219546,0
1982-08-25,0.9986,1.0222,0.983,1.0222,17026788,0
1982-08-26,1.0379,1.0535,1.0301,1.0379,10493518,0
1982-08-27,1.0379,1.0458,1.0301,1.0458,3767963,0
1982-08-30,1.0535,1.0694,1.0379,1.0613,6157845,0
1982-08-31,1.0773,1.0853,1.0613,1.0773,6295194,0
1982-09-01,1.0929,1.1009,1.0773,1.0853,10122676,0
1982-09-02,1.0773,1.0929,1.0613,1.0853,4834708,0
1982-09-03,1.1166,1.1322,1.1009,1.1166,13203887,0
1982-09-07,1.1088,1.1166,1.1009,1.1088,4399770,0
1982-09-08,1.1088,1.1244,1.0929,1.1166,4889652,0
1982-09-09,1.1088,1.1166,1.0929,1.1009,3772542,0
1982-09-10,1.0929,1.0929,1.0853,1.0929,3429164,0
1982-09-13,1.1009,1.1088,1.0853,1.1088,7860980,0
1982-09-14,1.1244,1.1404,1.1088,1.1404,7700742,0
1982-09-15,1.1404,1.1478,1.1322,1.1478,3346755,0
1982-09-16,1.1478,1.1559,1.1404,1.1478,4312780,0
1982-09-17,1.1244,1.1478,1.1009,1.1009,3584829,0
1982-09-20,1.1009,1.1088,1.0929,1.1088,5686279,0
1982-09-21,1.1244,1.1404,1.1088,1.1404,4418083,0
1982-09-22,1.1559,1.1638,1.1478,1.1478,7925078,0
1982-09-23,1.1404,1.1559,1.1322,1.1404,6656885,0
1982-09-24,1.1404,1.1478,1.1322,1.1404,4473023,0
1982-09-27,1.1322,1.1404,1.1244,1.1404,3516154,0
1982-09-28,1.1478,1.1478,1.1404,1.1404,3392538,0
1982-09-29,1.1322,1.1322,1.1322,1.1322,3479528,0
1982-09-30,1.1088,1.1322,1.0929,1.1088,5590131,0
1982-10-01,1.1088,1.1166,1.1009,1.1166,3081215,0
1982-10-04,1.1088,1.1166,1.1009,1.1009,2948443,0
1982-10-05,1.0773,1.1009,1.0535,1.0773,10443158,0
1982-10-06,1.1009,1.1244,1.0773,1.1244,7847249,0
1982-10-07,1.1404,1.1478,1.1322,1.1478,12274489,0
1982-10-08,1.1404,1.1478,1.1404,1.1404,4028923,0
1982-10-11,1.1715,1.1872,1.1559,1.1715,5310857,0
1982-10-12,1.1797,1.1951,1.1638,1.1715,8474476,0
1982-10-13,1.1951,1.2347,1.1638,1.2347,11107016,0
1982-10-14,1.2033,1.2268,1.1872,1.1872,4683625,0
1982-10-15,1.1797,1.1951,1.1638,1.1951,3552782,0
1982-10-18,1.1638,1.1872,1.1404,1.1797,13652563,0
1982-10-19,1.1638,1.1797,1.1478,1.1715,9037612,0
1982-10-20,1.1559,1.1715,1.1404,1.1715,9220746,0
1982-10-21,1.1797,1.1951,1.1559,1.1797,12663645,0
1982-10-22,1.1797,1.1951,1.1638,1.1715,8121949,0
1982-10-25,1.1478,1.1638,1.1322,1.1404,2724105,0
1982-10-26,1.1404,1.1559,1.1244,1.1478,8341709,0
1982-10-27,1.1559,1.1715,1.1404,1.1638,3873262,0
1982-10-28,1.1559,1.1638,1.1478,1.1478,4317359,0
1982-10-29,1.1478,1.1478,1.1404,1.1404,5223869,0
1982-11-01,1.1404,1.1478,1.1322,1.1404,5855679,0
1982-11-02,1.1478,1.1559,1.1322,1.1322,9358094,0
1982-11-03,1.1478,1.1715,1.1322,1.1715,16894017,0
1982-11-04,1.1638,1.1797,1.1559,1.1559,8877371,0
1982-11-05,1.1638,1.1638,1.1559,1.1559,3859525,0
1982-11-08,1.1715,1.1797,1.1559,1.1715,5700013,0
1982-11-09,1.1797,1.1872,1.1638,1.1797,7256643,0
1982-11-10,1.2109,1.2347,1.1872,1.2033,15580038,0
1982-11-11,1.2033,1.2187,1.1951,1.2109,5695438,0
1982-11-12,1.2109,1.2187,1.2033,1.2109,4669889,0
1982-11-15,1.2109,1.2187,1.2033,1.2187,4766037,0
1982-11-16,1.1951,1.2109,1.1797,1.1951,5461939,0
1982-11-17,1.2033,1.2109,1.1951,1.2033,5081940,0
1982-11-18,1.2033,1.2109,1.1951,1.1951,5837367,0
1982-11-19,1.1872,1.2033,1.1715,1.1797,6840018,0
1982-11-22,1.1715,1.1872,1.1559,1.1638,2975909,0
1982-11-23,1.1559,1.1715,1.1404,1.1404,3062897,0
1982-11-24,1.1478,1.1559,1.1404,1.1404,5965559,0
1982-11-26,1.1322,1.1404,1.1244,1.1244,3246032,0
1982-11-29,1.1322,1.1478,1.1166,1.1322,5187240,0
1982-11-30,1.1638,1.1872,1.1478,1.1872,4335673,0
1982-12-01,1.1715,1.1951,1.1478,1.1478,6991103,0
1982-12-02,1.1638,1.1715,1.1638,1.1715,8556889,0
1982-12-03,1.1715,1.1797,1.1638,1.1638,2261692,0
1982-12-06,1.1951,1.2187,1.1715,1.2187,3800010,0
1982-12-07,1.2033,1.2187,1.1951,1.2187,5663386,0
1982-12-08,1.2268,1.2504,1.2109,1.2347,8318818,0
1982-12-09,1.2268,1.2425,1.2187,1.2347,3429164,0
1982-12-10,1.2268,1.2425,1.2187,1.2268,3410851,0
1982-12-13,1.2109,1.2187,1.1951,1.2187,4701941,0
1982-12-14,1.2268,1.2425,1.2033,1.2033,4605794,0
1982-12-15,1.1797,1.1951,1.1638,1.1638,6913268,0
1982-12-16,1.1715,1.1797,1.1638,1.1797,3470369,0
1982-12-17,1.1872,1.2033,1.1715,1.2033,3832055,0
1982-12-20,1.2187,1.2268,1.2033,1.2109,4376878,0
1982-12-21,1.2268,1.2425,1.2109,1.2425,4866761,0
1982-12-22,1.2504,1.2659,1.2425,1.2504,4907964,0
1982-12-23,1.2504,1.258,1.2425,1.2504,2106030,0
1982-12-27,1.2425,1.2659,1.2268,1.258,2518078,0
1982-12-28,1.2425,1.258,1.2268,1.2268,2014461,0
1982-12-29,1.2347,1.2425,1.2347,1.2347,1675663,0
1982-12-30,1.2347,1.2425,1.2268,1.2268,2069406,0
1982-12-31,1.2187,1.2268,1.2109,1.2109,1726028,0
1983-01-03,1.2109,1.2268,1.2033,1.2033,3108679,0
1983-01-04,1.2109,1.2187,1.2033,1.2109,3314707,0
1983-01-05,1.2187,1.2347,1.2109,1.2268,3891579,0
1983-01-06,1.2504,1.2659,1.2347,1.258,9046769,0
1983-01-07,1.2425,1.258,1.2347,1.2425,3653501,0
1983-01-10,1.2347,1.2425,1.2187,1.2425,4903385,0
1983-01-11,1.2425,1.2425,1.2347,1.2347,3465795,0
1983-01-12,1.2347,1.2504,1.2187,1.2187,10058576,0
1983-01-13,1.2109,1.2268,1.2033,1.2109,6995677,0
1983-01-14,1.2187,1.2347,1.2033,1.2268,3946515,0
1983-01-17,1.2425,1.258,1.2268,1.2504,4990371,0
1983-01-18,1.258,1.2738,1.2425,1.258,3859525,0
1983-01-19,1.2659,1.2738,1.258,1.2659,4418083,0
1983-01-20,1.2659,1.2738,1.258,1.258,2801934,0
1983-01-21,1.2504,1.258,1.2347,1.2504,6583629,0
1983-01-24,1.2268,1.2347,1.2187,1.2268,8186042,0
1983-01-25,1.2347,1.2425,1.2187,1.2347,4161694,0
1983-01-26,1.2187,1.2347,1.2033,1.2187,4353986,0
1983-01-27,1.2347,1.2425,1.2187,1.2347,7801464,0
1983-01-28,1.2425,1.2425,1.2347,1.2347,2220485,0
1983-01-31,1.2347,1.2425,1.2187,1.2268,2412778,0
1983-02-01,1.2268,1.2347,1.2187,1.2187,2678318,0
1983-02-02,1.2109,1.2187,1.2033,1.2187,4001454,0
1983-02-03,1.2109,1.2268,1.2033,1.2033,3374227,0
1983-02-04,1.2109,1.2187,1.1951,1.2187,3877838,0
1983-02-07,1.2347,1.2425,1.2187,1.2347,2898079,0
1983-02-08,1.2268,1.2347,1.2109,1.2187,3044584,0
1983-02-09,1.2033,1.2187,1.1951,1.1951,6176158,0
1983-02-10,1.1797,1.1951,1.1715,1.1797,7806044,0
1983-02-11,1.1797,1.1872,1.1715,1.1715,8282189,0
1983-02-14,1.1797,1.1797,1.1715,1.1797,2394464,0
1983-02-15,1.1951,1.2033,1.1872,1.2033,7297848,0
1983-02-16,1.2187,1.2268,1.2033,1.2187,5123144,0
1983-02-17,1.2033,1.2187,1.1872,1.1872,7096403,0
1983-02-18,1.1872,1.1951,1.1872,1.1872,2435670,0
1983-02-22,1.1872,1.1951,1.1797,1.1797,5512304,0
1983-02-23,1.1872,1.2033,1.1797,1.1872,7902185,0
1983-02-24,1.2109,1.2268,1.1951,1.2187,4972061,0
1983-02-25,1.2187,1.2268,1.2109,1.2187,4376878,0
1983-02-28,1.2347,1.2504,1.2109,1.2109,8488215,0
1983-03-01,1.2187,1.2347,1.2033,1.2187,5974712,0
1983-03-02,1.2347,1.2504,1.2268,1.2425,9522917,0
1983-03-03,1.258,1.258,1.2504,1.258,11363399,0
1983-03-04,1.258,1.2659,1.258,1.2659,5681701,0
1983-03-07,1.2659,1.2738,1.258,1.2738,6153265,0
1983-03-08,1.2659,1.2738,1.258,1.258,5027000,0
1983-03-09,1.258,1.2659,1.2504,1.2659,6661461,0
1983-03-10,1.2659,1.2738,1.258,1.258,6139531,0
1983-03-11,1.258,1.2659,1.2504,1.258,4701941,0
1983-03-14,1.2425,1.258,1.2347,1.2504,1712293,0
1983-03-15,1.2425,1.2504,1.2347,1.2425,1410122,0
1983-03-16,1.2347,1.2425,1.2268,1.2347,4560010,0
1983-03-17,1.2347,1.2347,1.2268,1.2347,3415433,0
1983-03-18,1.2268,1.2347,1.2109,1.2109,4015187,0
1983-03-21,1.2109,1.2268,1.1951,1.2187,6675196,0
1983-03-22,1.2187,1.2347,1.2187,1.2347,3616877,0
1983-03-23,1.2347,1.2425,1.2347,1.2347,7133027,0
1983-03-24,1.2347,1.2504,1.2347,1.2504,5535195,0
1983-03-25,1.2504,1.2504,1.2268,1.2347,4857604,0
1983-03-28,1.2347,1.2347,1.2109,1.2187,8153998,0
1983-03-29,1.2187,1.2347,1.2187,1.2268,1515424,0
1983-03-30,1.2268,1.2425,1.2268,1.2425,2032776,0
1983-03-31,1.2425,1.2504,1.2268,1.2268,2545545,0
1983-04-04,1.2268,1.2347,1.2109,1.2268,2046510,0
1983-04-05,1.2347,1.2425,1.2187,1.2187,4253265,0
1983-04-06,1.2268,1.2268,1.1951,1.2033,4889652,0
1983-04-07,1.2033,1.2109,1.1797,1.1951,9811345,0
1983-04-08,1.1951,1.2033,1.1872,1.1951,7096403,0
1983-04-11,1.2109,1.2109,1.2033,1.2109,3223144,0
1983-04-12,1.2187,1.2187,1.1951,1.2033,3126995,0
1983-04-13,1.2109,1.2109,1.1951,1.1951,12750632,0
1983-04-14,1.1951,1.2033,1.1872,1.1951,5113989,0
1983-04-15,1.1951,1.2033,1.1872,1.1951,4857604,0
1983-04-18,1.1951,1.2109,1.1872,1.2109,6153265,0
1983-04-19,1.2109,1.2187,1.2033,1.2109,12544607,0
1983-04-20,1.2109,1.2109,1.1951,1.2109,11349666,0
1983-04-21,1.2109,1.2187,1.2033,1.2109,8369176,0
1983-04-22,1.2109,1.2268,1.2109,1.2268,7252068,0
1983-04-25,1.2268,1.2347,1.2187,1.2268,5970137,0
1983-04-26,1.2425,1.258,1.2187,1.2504,9367253,0
1983-04-27,1.2815,1.3051,1.2659,1.2973,16953536,0
1983-04-28,1.3208,1.3444,1.2973,1.3289,9280263,0
1983-04-29,1.3444,1.3761,1.3208,1.3683,10260024,0
1983-05-02,1.3525,1.3683,1.3369,1.3525,9184118,0
1983-05-03,1.3369,1.3604,1.3369,1.3525,8488215,0
1983-05-04,1.3525,1.3683,1.3369,1.3525,7641223,0
1983-05-05,1.3444,1.3525,1.3369,1.3525,6556162,0
1983-05-06,1.3444,1.3525,1.3289,1.3444,11464123,0
1983-05-09,1.3369,1.3369,1.3133,1.3133,4752300,0
1983-05-10,1.3133,1.3289,1.3051,1.3133,5022421,0
1983-05-11,1.3133,1.3208,1.2973,1.3133,2801934,0
1983-05-12,1.3208,1.3289,1.3133,1.3289,2705788,0
1983-05-13,1.3208,1.3289,1.3051,1.3133,5004109,0
1983-05-16,1.3051,1.3051,1.2815,1.2898,5045313,0
1983-05-17,1.2815,1.2973,1.2738,1.2738,2866030,0
1983-05-18,1.2815,1.3051,1.2659,1.2738,17351848,0
1983-05-19,1.2738,1.2815,1.2504,1.2504,6382186,0
1983-05-20,1.258,1.2738,1.2504,1.2659,6464595,0
1983-05-23,1.258,1.2898,1.258,1.2815,3658081,0
1983-05-24,1.2973,1.2973,1.2815,1.2815,12031840,0
1983-05-25,1.2898,1.2898,1.258,1.2738,10136413,0
1983-05-26,1.2738,1.2738,1.258,1.258,7448934,0
1983-05-27,1.258,1.2659,1.2504,1.258,6249413,0
1983-05-31,1.258,1.2738,1.2425,1.2504,2888925,0
1983-06-01,1.2425,1.2504,1.2268,1.2425,5306277,0
1983-06-02,1.2425,1.2504,1.2347,1.2425,4601217,0
1983-06-03,1.2425,1.2425,1.2268,1.2347,3181935,0
1983-06-06,1.2347,1.2425,1.2268,1.2347,4093023,0
1983-06-07,1.2268,1.2347,1.2187,1.2268,8950626,0
1983-06-08,1.2187,1.2268,1.2187,1.2187,5576395,0
1983-06-09,1.2268,1.2425,1.2187,1.2425,9710623,0
1983-06-10,1.2425,1.2504,1.2268,1.2347,3685549,0
1983-06-13,1.2268,1.2425,1.2268,1.2425,2746993,0
1983-06-14,1.2425,1.2504,1.2425,1.2504,6533267,0
1983-06-15,1.2425,1.2425,1.2347,1.2347,6299774,0
1983-06-16,1.2425,1.258,1.2425,1.2425,14755937,0
1983-06-17,1.2504,1.2504,1.2425,1.2425,5979289,0
1983-06-20,1.2425,1.2504,1.2347,1.2425,4994953,0
1983-06-21,1.2504,1.2815,1.2425,1.2738,10937617,0
1983-06-22,1.2659,1.2815,1.258,1.2659,7650380,0
1983-06-23,1.2738,1.2898,1.2659,1.2815,3946515,0
1983-06-24,1.2898,1.3369,1.2898,1.3289,9605322,0
1983-06-27,1.3289,1.3289,1.3133,1.3208,5979289,0
1983-06-28,1.3208,1.3369,1.3208,1.3208,6373027,0
1983-06-29,1.3289,1.3369,1.3208,1.3289,6798811,0
1983-06-30,1.3289,1.3525,1.3289,1.3525,2953022,0
1983-07-01,1.3604,1.3761,1.3604,1.3683,6299774,0
1983-07-05,1.3604,1.3604,1.3444,1.3525,4582902,0
1983-07-06,1.3604,1.3683,1.3525,1.3604,4495913,0
1983-07-07,1.3683,1.384,1.3604,1.3683,5127723,0
1983-07-08,1.3761,1.3761,1.3604,1.3604,3845796,0
1983-07-11,1.3604,1.3683,1.3525,1.3604,5480257,0
1983-07-12,1.3525,1.3525,1.3208,1.3369,7233753,0
1983-07-13,1.3289,1.3289,1.3133,1.3133,4944591,0
1983-07-14,1.3133,1.3289,1.3133,1.3133,11889907,0
1983-07-15,1.3133,1.3208,1.3051,1.3133,2843138,0
1983-07-18,1.3208,1.3208,1.3051,1.3051,2911813,0
1983-07-19,1.3133,1.3444,1.3051,1.3444,6524114,0
1983-07-20,1.3761,1.3996,1.3761,1.3996,15200034,0
1983-07-21,1.3996,1.3996,1.384,1.3996,5750376,0
1983-07-22,1.4312,1.4466,1.4153,1.4312,10406533,0
1983-07-25,1.4233,1.4312,1.4153,1.4233,6189895,0
1983-07-26,1.4233,1.4312,1.4075,1.4312,4271576,0
1983-07-27,1.4388,1.4545,1.4075,1.4075,7018570,0
1983-07-28,1.4075,1.4233,1.384,1.3916,4308204,0
1983-07-29,1.3916,1.3996,1.3525,1.3683,7522189,0
1983-08-01,1.3683,1.3761,1.3604,1.3761,6766766,0
1983-08-02,1.3683,1.3916,1.3683,1.3916,1973259,0
1983-08-03,1.4075,1.4075,1.3761,1.384,6945316,0
1983-08-04,1.384,1.3916,1.3444,1.3604,13405332,0
1983-08-05,1.3604,1.3604,1.3525,1.3604,3278082,0
1983-08-08,1.3604,1.3604,1.3444,1.3525,4134230,0
1983-08-09,1.3525,1.3604,1.3444,1.3525,10008217,0
1983-08-10,1.3444,1.3604,1.3369,1.3604,4752300,0
1983-08-11,1.3525,1.384,1.3525,1.384,2101451,0
1983-08-12,1.384,1.4075,1.3761,1.4075,3415433,0
1983-08-15,1.4233,1.4233,1.3916,1.3916,4367722,0
1983-08-16,1.3916,1.3996,1.3761,1.3761,3703866,0
1983-08-17,1.384,1.4233,1.384,1.4153,10122676,0
1983-08-18,1.4233,1.4233,1.4075,1.4153,8648457,0
1983-08-19,1.4153,1.4153,1.4075,1.4153,3680970,0
1983-08-22,1.4153,1.4233,1.3996,1.3996,4972061,0
1983-08-23,1.3996,1.3996,1.384,1.384,1240728,0
1983-08-24,1.3761,1.3916,1.3761,1.384,2531814,0
1983-08-25,1.384,1.3916,1.384,1.3916,1817597,0
1983-08-26,1.384,1.4075,1.384,1.4075,3172779,0
1983-08-29,1.3916,1.4153,1.3916,1.4075,2792779,0
1983-08-30,1.4075,1.4153,1.4075,1.4153,2366994,0
1983-08-31,1.4153,1.4153,1.4075,1.4153,3635188,0
1983-09-01,1.4153,1.4153,1.2973,1.3444,10218821,0
1983-09-02,1.3604,1.3683,1.3525,1.3525,18926794,0
1983-09-06,1.3604,1.3604,1.3525,1.3525,4619531,0
1983-09-07,1.3525,1.3525,1.3444,1.3525,5892303,0
1983-09-08,1.3525,1.3525,1.3444,1.3525,5704591,0
1983-09-09,1.3525,1.3525,1.3369,1.3369,5475673,0
1983-09-12,1.3525,1.3525,1.3208,1.3289,8469899,0
1983-09-13,1.3208,1.3369,1.3208,1.3369,3534465,0
1983-09-14,1.3444,1.3525,1.3444,1.3525,2595909,0
1983-09-15,1.3525,1.3525,1.3289,1.3289,2119765,0
1983-09-16,1.3369,1.3604,1.3289,1.3525,6835438,0
1983-09-19,1.3525,1.3761,1.3444,1.3761,5466518,0
1983-09-20,1.3761,1.3996,1.3761,1.384,9880020,0
1983-09-21,1.3916,1.3916,1.3761,1.384,9495445,0
1983-09-22,1.384,1.3916,1.3761,1.3916,9632796,0
1983-09-23,1.3916,1.3916,1.384,1.3916,11024605,0
1983-09-26,1.3996,1.4388,1.3916,1.4312,8314240,0
1983-09-27,1.4233,1.4233,1.4075,1.4075,9014721,0
1983-09-28,1.4075,1.4153,1.3996,1.4075,3049165,0
1983-09-29,1.4153,1.4153,1.4075,1.4153,5095675,0
1983-09-30,1.4153,1.4233,1.4075,1.4153,3896157,0
1983-10-03,1.4075,1.4312,1.4075,1.4233,4138805,0
1983-10-04,1.4233,1.4388,1.4233,1.4388,8515684,0
1983-10-05,1.4312,1.4625,1.4312,1.4625,9188699,0
1983-10-06,1.4625,1.4939,1.4625,1.4862,14407988,0
1983-10-07,1.5019,1.5175,1.4785,1.4939,21701258,0
1983-10-10,1.4939,1.5098,1.4785,1.5098,3040006,0
1983-10-11,1.5019,1.5019,1.4703,1.4703,9120021,0
1983-10-12,1.4625,1.4939,1.4625,1.4625,7293268,0
1983-10-13,1.4703,1.4939,1.4625,1.4862,4720252,0
1983-10-14,1.4939,1.5175,1.4939,1.5175,5521460,0
1983-10-17,1.5254,1.5335,1.5175,1.5254,8950626,0
1983-10-18,1.5335,1.5335,1.5019,1.5019,5732061,0
1983-10-19,1.5019,1.5019,1.4625,1.4785,10846048,0
1983-10-20,1.4785,1.4862,1.4703,1.4785,13272563,0
1983-10-21,1.4785,1.4939,1.4625,1.4939,13387017,0
1983-10-24,1.4703,1.4785,1.4625,1.4785,4679047,0
1983-10-25,1.4862,1.4862,1.4703,1.4785,3644345,0
1983-10-26,1.4785,1.4862,1.4703,1.4785,4152539,0
1983-10-27,1.4625,1.4703,1.4625,1.4625,6519535,0
1983-10-28,1.4625,1.4703,1.3683,1.384,16111125,0
1983-10-31,1.384,1.4312,1.384,1.4075,15497627,0
1983-11-01,1.4075,1.4466,1.4075,1.4466,6258571,0
1983-11-02,1.4466,1.4466,1.4153,1.4312,9609904,0
1983-11-03,1.4312,1.4312,1.4153,1.4233,6890384,0
1983-11-04,1.4075,1.4075,1.3996,1.3996,6414233,0
1983-11-07,1.3996,1.4153,1.3996,1.3996,2966753,0
1983-11-08,1.3996,1.4153,1.3996,1.4153,3534465,0
1983-11-09,1.4153,1.4233,1.4075,1.4233,3937358,0
1983-11-10,1.4233,1.4312,1.4233,1.4312,4509647,0
1983-11-11,1.4388,1.4388,1.4312,1.4388,4221217,0
1983-11-14,1.4388,1.4625,1.4388,1.4545,6780497,0
1983-11-15,1.4545,1.4545,1.4466,1.4466,2582176,0
1983-11-16,1.4466,1.4545,1.4388,1.4466,2669163,0
1983-11-17,1.4466,1.4466,1.4312,1.4388,2829404,0
1983-11-18,1.4312,1.4388,1.4153,1.4312,5567246,0
1983-11-21,1.4312,1.4388,1.4312,1.4388,3378805,0
1983-11-22,1.4388,1.4466,1.4312,1.4388,2669163,0
1983-11-23,1.4388,1.4388,1.4233,1.4312,3333018,0
1983-11-25,1.4312,1.4388,1.4312,1.4312,4001454,0
1983-11-28,1.4312,1.4388,1.4312,1.4312,1529161,0
1983-11-29,1.4388,1.4625,1.4312,1.4545,3937358,0
1983-11-30,1.4625,1.4703,1.4388,1.4466,4637845,0
1983-12-01,1.4388,1.4466,1.4153,1.4233,5306277,0
1983-12-02,1.4233,1.4233,1.384,1.3916,7197128,0
1983-12-05,1.384,1.384,1.3604,1.3683,11381714,0
1983-12-06,1.3761,1.384,1.3683,1.3761,8062429,0
1983-12-07,1.3761,1.3996,1.3761,1.384,5860255,0
1983-12-08,1.3916,1.3996,1.3683,1.3761,6331824,0
1983-12-09,1.3761,1.384,1.3604,1.3683,13112321,0
1983-12-12,1.3683,1.3761,1.3683,1.3683,1758078,0
1983-12-13,1.3604,1.3761,1.3525,1.3604,5242184,0
1983-12-14,1.3604,1.3604,1.3369,1.3444,5182661,0
1983-12-15,1.3444,1.3444,1.3369,1.3369,3232296,0
1983-12-16,1.3289,1.3444,1.3289,1.3369,5448207,0
1983-12-19,1.3444,1.3604,1.3444,1.3525,2586757,0
1983-12-20,1.3604,1.3761,1.3525,1.3525,5356639,0
1983-12-21,1.3444,1.3525,1.3289,1.3444,3818322,0
1983-12-22,1.3444,1.3604,1.3444,1.3444,5191822,0
1983-12-23,1.3369,1.3444,1.2815,1.3133,14096661,0
1983-12-27,1.3208,1.3444,1.3208,1.3369,12205813,0
1983-12-28,1.3289,1.3369,1.3208,1.3369,3470369,0
1983-12-29,1.3369,1.3525,1.3289,1.3289,5997604,0
1983-12-30,1.3289,1.3369,1.3289,1.3369,1707716,0
1984-01-03,1.3369,1.3369,1.3289,1.3369,8808696,0
1984-01-04,1.3289,1.3369,1.3208,1.3369,12338585,0
1984-01-05,1.3525,1.3604,1.3369,1.3525,16582691,0
1984-01-06,1.3525,1.3525,1.3444,1.3444,11340509,0
1984-01-09,1.3444,1.3444,1.3208,1.3289,7064355,0
1984-01-10,1.3289,1.3289,1.3133,1.3133,15254980,0
1984-01-11,1.3133,1.3133,1.2973,1.3051,9815928,0
1984-01-12,1.3051,1.3133,1.3051,1.3133,5777842,0
1984-01-13,1.3133,1.3289,1.3051,1.3208,12828464,0
1984-01-16,1.3208,1.3289,1.3133,1.3289,8996411,0
1984-01-17,1.3208,1.3289,1.3133,1.3289,8579780,0
1984-01-18,1.3289,1.3369,1.3289,1.3369,10781956,0
1984-01-19,1.3369,1.3444,1.3289,1.3289,7586283,0
1984-01-20,1.3369,1.3369,1.3208,1.3289,5933509,0
1984-01-23,1.3289,1.3289,1.3051,1.3051,5860255,0
1984-01-24,1.3133,1.3133,1.3051,1.3133,9495445,0
1984-01-25,1.3133,1.3369,1.3133,1.3133,10209662,0
1984-01-26,1.3208,1.3289,1.3133,1.3208,2957596,0
1984-01-27,1.3289,1.3369,1.3208,1.3208,3186516,0
1984-01-30,1.3369,1.3444,1.3133,1.3133,4720252,0
1984-01-31,1.3133,1.3289,1.3051,1.3051,5558090,0
1984-02-01,1.3133,1.3208,1.2898,1.2898,7352789,0
1984-02-02,1.2973,1.3289,1.2973,1.3208,11203159,0
1984-02-03,1.3444,1.3604,1.3133,1.3444,14124132,0
1984-02-06,1.3444,1.3604,1.3369,1.3444,7632067,0
1984-02-07,1.3525,1.3604,1.3444,1.3525,5530617,0
1984-02-08,1.3604,1.3604,1.2973,1.3051,8620987,0
1984-02-09,1.3051,1.3208,1.3051,1.3051,13647985,0
1984-02-10,1.3051,1.3208,1.3051,1.3051,4981218,0
1984-02-13,1.3051,1.3133,1.3051,1.3051,3941936,0
1984-02-14,1.3208,1.3444,1.3208,1.3444,5439050,0
1984-02-15,1.3525,1.3604,1.3444,1.3604,5841941,0
1984-02-16,1.3525,1.3683,1.3444,1.3525,5700013,0
1984-02-17,1.3444,1.3683,1.3444,1.3444,7229174,0
1984-02-21,1.3444,1.3444,1.3369,1.3444,2307476,0
1984-02-22,1.3369,1.3444,1.3289,1.3289,4079287,0
1984-02-23,1.3369,1.3369,1.3051,1.3369,5091097,0
1984-02-24,1.3369,1.3525,1.3289,1.3444,2261692,0
1984-02-27,1.3444,1.3916,1.3444,1.384,7966283,0
1984-02-28,1.3761,1.384,1.3683,1.3761,6441703,0
1984-02-29,1.3761,1.4153,1.3761,1.3916,11537379,0
1984-03-01,1.3916,1.4153,1.3916,1.3996,5741218,0
1984-03-02,1.4153,1.4312,1.4075,1.4312,15250397,0
1984-03-05,1.4312,1.4312,1.4075,1.4153,8158572,0
1984-03-06,1.4075,1.4075,1.3683,1.3683,10273759,0
1984-03-07,1.3683,1.384,1.3604,1.3683,6295194,0
1984-03-08,1.3683,1.3916,1.3683,1.3761,8808696,0
1984-03-09,1.3761,1.3761,1.3683,1.3683,6560739,0
1984-03-12,1.3761,1.3761,1.3369,1.3525,19050406,0
1984-03-13,1.3683,1.3996,1.3683,1.3916,12384368,0
1984-03-14,1.384,1.3916,1.384,1.384,6446279,0
1984-03-15,1.384,1.3996,1.384,1.3916,7494719,0
1984-03-16,1.4075,1.4075,1.3916,1.3996,4917119,0
1984-03-19,1.3761,1.384,1.3761,1.384,4189166,0
1984-03-20,1.384,1.3916,1.3761,1.384,8556889,0
1984-03-21,1.384,1.384,1.3683,1.3683,3644345,0
1984-03-22,1.3683,1.3761,1.3604,1.3604,10749906,0
1984-03-23,1.3604,1.3683,1.3525,1.3604,3479528,0
1984-03-26,1.3604,1.3761,1.3525,1.3683,3447478,0
1984-03-27,1.3683,1.3761,1.3683,1.3761,5622182,0
1984-03-28,1.3761,1.4075,1.3761,1.3996,10383639,0
1984-03-29,1.3916,1.3996,1.384,1.3916,3616877,0
1984-03-30,1.384,1.4075,1.384,1.3996,3868685,0
1984-04-02,1.3996,1.4075,1.384,1.3916,11052078,0
1984-04-03,1.384,1.4153,1.384,1.4153,5773268,0
1984-04-04,1.4153,1.4153,1.4075,1.4075,6427966,0
1984-04-05,1.4075,1.4075,1.3761,1.3761,7984596,0
1984-04-06,1.3761,1.3916,1.3683,1.384,8126526,0
1984-04-09,1.384,1.3996,1.384,1.3916,3415433,0
1984-04-10,1.3916,1.4075,1.3916,1.3996,7645803,0
1984-04-11,1.3996,1.3996,1.3916,1.3916,1835913,0
1984-04-12,1.384,1.4153,1.3761,1.4153,8927734,0
1984-04-13,1.4153,1.4388,1.4153,1.4233,10108943,0
1984-04-16,1.4153,1.4388,1.4153,1.4388,9298579,0
1984-04-17,1.4388,1.4545,1.4312,1.4466,14614012,0
1984-04-18,1.4388,1.4388,1.3916,1.4388,5484835,0
1984-04-19,1.4312,1.4466,1.4312,1.4466,7256643,0
1984-04-23,1.4466,1.4466,1.4233,1.4233,5370374,0
1984-04-24,1.4153,1.4233,1.4075,1.4075,9715204,0
1984-04-25,1.384,1.3996,1.384,1.3916,4344827,0
1984-04-26,1.4075,1.4075,1.3916,1.3996,5942664,0
1984-04-27,1.3916,1.3916,1.3604,1.3683,8034958,0
1984-04-30,1.3761,1.3761,1.3604,1.3683,6798811,0
1984-05-01,1.3683,1.384,1.3683,1.3683,7453516,0
1984-05-02,1.3683,1.3761,1.3604,1.3604,5800736,0
1984-05-03,1.3525,1.3604,1.3444,1.3525,5828207,0
1984-05-04,1.3604,1.3604,1.3369,1.3369,3891579,0
1984-05-07,1.3369,1.3444,1.3369,1.3369,4358561,0
1984-05-08,1.3369,1.3604,1.3289,1.3525,5512304,0
1984-05-09,1.3525,1.3604,1.3369,1.3369,4486757,0
1984-05-10,1.3369,1.3604,1.3369,1.3525,5347479,0
1984-05-11,1.3525,1.3525,1.3369,1.3444,2481448,0
1984-05-14,1.3525,1.3525,1.3444,1.3525,2261692,0
1984-05-15,1.3525,1.3683,1.3525,1.3604,4408926,0
1984-05-16,1.3604,1.3761,1.3525,1.3683,8630140,0
1984-05-17,1.3604,1.3683,1.3525,1.3604,3841213,0
1984-05-18,1.3604,1.3683,1.3208,1.3369,11894487,0
1984-05-21,1.3369,1.3444,1.3369,1.3369,4404353,0
1984-05-22,1.3369,1.3444,1.3289,1.3289,5594710,0
1984-05-23,1.3369,1.3369,1.3208,1.3289,8781224,0
1984-05-24,1.3369,1.3369,1.3051,1.3133,14165335,0
1984-05-25,1.3051,1.3133,1.2973,1.2973,6684355,0
1984-05-29,1.2973,1.3051,1.2898,1.2898,4491336,0
1984-05-30,1.2659,1.2898,1.2425,1.258,19778356,0
1984-05-31,1.2659,1.2898,1.2659,1.2815,12860511,0
1984-06-01,1.2973,1.3289,1.2973,1.3289,15616664,0
1984-06-04,1.3369,1.3525,1.3208,1.3369,11702199,0
1984-06-05,1.3369,1.3369,1.3208,1.3289,4697360,0
1984-06-06,1.3208,1.3444,1.3208,1.3444,5374954,0
1984-06-07,1.3369,1.3444,1.3369,1.3369,2838562,0
1984-06-08,1.3444,1.3444,1.3289,1.3444,6368450,0
1984-06-11,1.3444,1.3444,1.3289,1.3289,3722179,0
1984-06-12,1.3369,1.3369,1.3133,1.3208,5301698,0
1984-06-13,1.3289,1.3525,1.3289,1.3444,11038340,0
1984-06-14,1.3444,1.3525,1.3369,1.3525,5750376,0
1984-06-15,1.3604,1.3683,1.3444,1.3525,6478330,0
1984-06-18,1.3525,1.3683,1.3525,1.3683,12187498,0
1984-06-19,1.3604,1.3683,1.3525,1.3604,5210134,0
1984-06-20,1.3604,1.3683,1.3444,1.3604,17947029,0
1984-06-21,1.3683,1.3916,1.3525,1.384,9971592,0
1984-06-22,1.384,1.3916,1.3761,1.384,5544350,0
1984-06-25,1.384,1.3916,1.3761,1.384,4592062,0
1984-06-26,1.384,1.384,1.3761,1.3761,4051819,0
1984-06-27,1.384,1.384,1.3761,1.384,3786272,0
1984-06-28,1.384,1.384,1.3761,1.384,3374227,0
1984-06-29,1.384,1.3916,1.384,1.3916,4990371,0
1984-07-02,1.384,1.3916,1.3683,1.3683,6267725,0
1984-07-03,1.3604,1.3761,1.3604,1.3761,3671816,0
1984-07-05,1.3761,1.3761,1.3525,1.3604,5571820,0
1984-07-06,1.3525,1.3525,1.3444,1.3525,3717600,0
1984-07-09,1.3525,1.3683,1.3444,1.3604,4619531,0
1984-07-10,1.3604,1.3604,1.2898,1.2973,26325364,0
1984-07-11,1.2738,1.2815,1.2659,1.2659,36429726,0
1984-07-12,1.2659,1.2815,1.2659,1.2659,13693768,0
1984-07-13,1.2738,1.2815,1.2738,1.2738,7339053,0
1984-07-16,1.2738,1.2738,1.258,1.2738,5168927,0
1984-07-17,1.2738,1.2815,1.2659,1.2815,4820974,0
1984-07-18,1.2815,1.2815,1.2425,1.2504,8616406,0
1984-07-19,1.2268,1.2268,1.1951,1.2109,16495702,0
1984-07-20,1.2033,1.2109,1.1951,1.2033,10360748,0
1984-07-23,1.1797,1.1951,1.1797,1.1951,11212313,0
1984-07-24,1.1951,1.2109,1.1951,1.2033,5823627,0
1984-07-25,1.2033,1.2109,1.1951,1.2033,8712551,0
1984-07-26,1.2109,1.2268,1.2109,1.2268,8753757,0
1984-07-27,1.2425,1.2504,1.2347,1.2425,7004839,0
1984-07-30,1.2187,1.2504,1.2187,1.2425,5979289,0
1984-07-31,1.2425,1.2504,1.2425,1.2504,6514960,0
1984-08-01,1.2504,1.2738,1.2504,1.258,7458089,0
1984-08-02,1.2738,1.2898,1.2659,1.2898,7453516,0
1984-08-03,1.2973,1.3289,1.2898,1.3289,14073773,0
1984-08-06,1.3289,1.3444,1.3051,1.3133,9193275,0
1984-08-07,1.3051,1.3208,1.2973,1.3133,8822431,0
1984-08-08,1.2973,1.3133,1.2898,1.2973,10466053,0
1984-08-09,1.2815,1.3208,1.2659,1.3051,14046299,0
1984-08-10,1.3289,1.3289,1.3051,1.3051,22630655,0
1984-08-13,1.3051,1.3208,1.2973,1.3133,7737367,0
1984-08-14,1.3133,1.3133,1.2973,1.2973,5516882,0
1984-08-15,1.2973,1.3051,1.2815,1.2898,5791580,0
1984-08-16,1.2973,1.3133,1.2973,1.3051,6391344,0
1984-08-17,1.3051,1.3133,1.2973,1.3051,5283385,0
1984-08-20,1.3051,1.3051,1.2973,1.2973,7110136,0
1984-08-21,1.2973,1.3133,1.2973,1.3051,11313038,0
1984-08-22,1.3051,1.3051,1.2898,1.2898,11221475,0
1984-08-23,1.2898,1.2898,1.2659,1.2738,15731126,0
1984-08-24,1.2659,1.2738,1.258,1.2659,7329897,0
1984-08-27,1.2659,1.2659,1.258,1.258,4097601,0
1984-08-28,1.258,1.2659,1.258,1.2659,7339053,0
1984-08-29,1.2659,1.2738,1.258,1.2659,8987252,0
1984-08-30,1.2659,1.2659,1.258,1.2659,33119597,0
1984-08-31,1.2738,1.2738,1.2659,1.2738,6716399,0
1984-09-04,1.2659,1.2659,1.258,1.258,4225793,0
1984-09-05,1.2504,1.2504,1.2425,1.2425,11972318,0
1984-09-06,1.2425,1.258,1.2425,1.2504,15030642,0
1984-09-07,1.2659,1.2659,1.2504,1.2659,6441703,0
1984-09-10,1.258,1.2815,1.258,1.258,3685549,0
1984-09-11,1.258,1.2815,1.258,1.258,7947973,0
1984-09-12,1.258,1.2738,1.258,1.258,5059045,0
1984-09-13,1.258,1.2898,1.258,1.2898,6748451,0
1984-09-14,1.3051,1.3051,1.2973,1.2973,9669424,0
1984-09-17,1.2973,1.3133,1.2898,1.3051,6666044,0
1984-09-18,1.2898,1.3051,1.2898,1.2898,10218821,0
1984-09-19,1.2898,1.2973,1.2738,1.2738,5640496,0
1984-09-20,1.2738,1.2898,1.2659,1.2815,4180009,0
1984-09-21,1.2738,1.2898,1.2425,1.2425,6633991,0
1984-09-24,1.2425,1.2659,1.2425,1.258,5104833,0
1984-09-25,1.258,1.2659,1.2504,1.258,7645803,0
1984-09-26,1.2504,1.2659,1.2504,1.258,6043389,0
1984-09-27,1.258,1.2738,1.258,1.258,5709171,0
1984-09-28,1.258,1.258,1.2504,1.2504,3891579,0
1984-10-01,1.2504,1.2659,1.2504,1.2659,4083864,0
1984-10-02,1.2659,1.2738,1.258,1.2659,4294468,0
1984-10-03,1.258,1.2738,1.258,1.2738,4843867,0
1984-10-04,1.2815,1.2973,1.2815,1.2815,11857859,0
1984-10-05,1.2898,1.2898,1.2425,1.2504,7068935,0
1984-10-08,1.2347,1.2347,1.2109,1.2187,8016645,0
1984-10-09,1.2187,1.2347,1.2109,1.2187,11958584,0
1984-10-10,1.2187,1.2347,1.2109,1.2347,17388476,0
1984-10-11,1.2268,1.2425,1.2187,1.2347,9033035,0
1984-10-12,1.2347,1.2425,1.2347,1.2347,9289417,0
1984-10-15,1.2347,1.2425,1.2268,1.2347,4775192,0
1984-10-16,1.2504,1.2504,1.2425,1.2425,7893031,0
1984-10-17,1.2425,1.2738,1.2425,1.2659,5063628,0
1984-10-18,1.258,1.2898,1.258,1.2898,9403876,0
1984-10-19,1.2898,1.3208,1.2898,1.3208,29502722,0
1984-10-22,1.3133,1.3289,1.3051,1.3051,6400495,0
1984-10-23,1.2973,1.3208,1.2973,1.3208,7013992,0
1984-10-24,1.3208,1.3208,1.3051,1.3133,5059045,0
1984-10-25,1.3133,1.3133,1.2738,1.2815,8996411,0
1984-10-26,1.2815,1.2973,1.2815,1.2898,3081215,0
1984-10-29,1.2898,1.2898,1.2815,1.2898,2225064,0
1984-10-30,1.3133,1.3133,1.2973,1.3133,5768690,0
1984-10-31,1.3133,1.3208,1.3051,1.3133,4646997,0
1984-11-01,1.3133,1.3369,1.3133,1.3289,11427496,0
1984-11-02,1.3289,1.3444,1.3289,1.3444,11212313,0
1984-11-05,1.3525,1.3525,1.3369,1.3444,6231096,0
1984-11-06,1.3525,1.3604,1.3444,1.3525,7247487,0
1984-11-07,1.3444,1.3525,1.3369,1.3444,6148689,0
1984-11-08,1.3369,1.3444,1.3369,1.3369,5054469,0
1984-11-09,1.3369,1.3444,1.3208,1.3208,4299050,0
1984-11-12,1.3133,1.3208,1.3133,1.3208,2193014,0
1984-11-13,1.3133,1.3133,1.2973,1.2973,5320012,0
1984-11-14,1.3051,1.3133,1.2973,1.3051,4839289,0
1984-11-15,1.3051,1.3133,1.2973,1.3133,10136413,0
1984-11-16,1.3051,1.3133,1.2898,1.2898,9587012,0
1984-11-19,1.3051,1.3051,1.2973,1.3051,3383381,0
1984-11-20,1.3133,1.3208,1.3051,1.3208,4724831,0
1984-11-21,1.3208,1.3444,1.3208,1.3444,3790853,0
1984-11-23,1.3444,1.3683,1.3444,1.3604,10292075,0
1984-11-26,1.3604,1.3604,1.3444,1.3525,3955670,0
1984-11-27,1.3525,1.384,1.3525,1.384,13451116,0
1984-11-28,1.3761,1.3761,1.3525,1.3604,11317619,0
1984-11-29,1.3525,1.3604,1.3444,1.3525,11624366,0
1984-11-30,1.3444,1.3525,1.3444,1.3444,5667966,0
1984-12-03,1.3444,1.3525,1.3444,1.3444,4335673,0
1984-12-04,1.3444,1.3525,1.3444,1.3525,7407729,0
1984-12-05,1.3525,1.3525,1.3444,1.3444,4340252,0
1984-12-06,1.3444,1.3604,1.3444,1.3525,4807240,0
1984-12-07,1.3525,1.3604,1.3525,1.3525,4175432,0
1984-12-10,1.3525,1.3604,1.3525,1.3525,6455439,0
1984-12-11,1.3525,1.3604,1.3525,1.3525,14192804,0
1984-12-12,1.3604,1.3761,1.3604,1.3683,9312312,0
1984-12-13,1.3683,1.3761,1.3604,1.3604,9609904,0
1984-12-14,1.3604,1.384,1.3604,1.3761,9371831,0
1984-12-17,1.384,1.3916,1.3761,1.3916,10131832,0
1984-12-18,1.3916,1.4153,1.3916,1.4153,13309189,0
1984-12-19,1.4153,1.4388,1.4153,1.4233,15209195,0
1984-12-20,1.4233,1.4233,1.4075,1.4075,5690860,0
1984-12-21,1.4153,1.4153,1.3916,1.4075,11125329,0
1984-12-24,1.4153,1.4312,1.4075,1.4233,8094477,0
1984-12-26,1.4153,1.4233,1.4153,1.4153,4605794,0
1984-12-27,1.4153,1.4233,1.4153,1.4153,7146762,0
1984-12-28,1.4153,1.4312,1.4153,1.4233,5429892,0
1984-12-31,1.4233,1.4388,1.4233,1.4388,5072785,0
1985-01-02,1.4388,1.4388,1.4233,1.4233,6295194,0
1985-01-03,1.4153,1.4233,1.3996,1.3996,19109926,0
1985-01-04,1.3996,1.3996,1.384,1.3916,5136880,0
1985-01-07,1.384,1.3916,1.384,1.384,7980020,0
1985-01-08,1.384,1.3916,1.384,1.384,4500492,0
1985-01-09,1.3916,1.4075,1.384,1.3996,5315435,0
1985-01-10,1.3996,1.4312,1.3996,1.4312,6208210,0
1985-01-11,1.4233,1.4312,1.4153,1.4153,4431817,0
1985-01-14,1.4153,1.4545,1.4075,1.4466,9472552,0
1985-01-15,1.4466,1.4466,1.4312,1.4312,8163150,0
1985-01-16,1.4312,1.4388,1.4153,1.4312,8538574,0
1985-01-17,1.4233,1.4312,1.4153,1.4233,3566516,0
1985-01-18,1.4312,1.4388,1.4233,1.4312,5576395,0
1985-01-21,1.4312,1.4703,1.4312,1.4625,18070647,0
1985-01-22,1.4703,1.4703,1.4312,1.4388,19256435,0
1985-01-23,1.4388,1.4388,1.4153,1.4388,11679304,0
1985-01-24,1.4466,1.4625,1.4153,1.4153,11505332,0
1985-01-25,1.4153,1.4312,1.4153,1.4312,8936889,0
1985-01-28,1.4233,1.4312,1.4075,1.4312,17113774,0
1985-01-29,1.4312,1.4466,1.4153,1.4388,8332549,0
1985-01-30,1.4625,1.4625,1.4545,1.4625,14760516,0
1985-01-31,1.4545,1.4703,1.4545,1.4703,7604598,0
1985-02-01,1.4625,1.4625,1.4545,1.4625,4161694,0
1985-02-04,1.4625,1.4862,1.4545,1.4862,11459547,0
1985-02-05,1.4862,1.4939,1.4785,1.4785,10287494,0
1985-02-06,1.4785,1.4785,1.4703,1.4785,9509182,0
1985-02-07,1.4785,1.4785,1.4625,1.4703,6487486,0
1985-02-08,1.4703,1.4703,1.4545,1.4625,8776647,0
1985-02-11,1.4862,1.4862,1.4703,1.4862,6139531,0
1985-02-12,1.4785,1.4862,1.4703,1.4862,10154723,0
1985-02-13,1.4862,1.5019,1.4862,1.5019,18020283,0
1985-02-14,1.5098,1.5098,1.4939,1.5019,11944846,0
1985-02-15,1.5098,1.5254,1.5019,1.5019,15561726,0
1985-02-19,1.5019,1.5019,1.4939,1.5019,4070133,0
1985-02-20,1.5019,1.5019,1.4862,1.5019,14494973,0
1985-02-21,1.5019,1.5019,1.4939,1.4939,10566774,0
1985-02-22,1.4939,1.5098,1.4939,1.5019,8588939,0
1985-02-25,1.5019,1.5254,1.4939,1.5254,7998334,0
1985-02-26,1.5175,1.5411,1.5098,1.5411,13139792,0
1985-02-27,1.5411,1.549,1.5335,1.5335,10406533,0
1985-02-28,1.5335,1.5411,1.5335,1.5411,5933509,0
1985-03-01,1.5335,1.5569,1.5335,1.5411,11880751,0
1985-03-04,1.549,1.549,1.5254,1.5335,4582902,0
1985-03-05,1.5411,1.549,1.5254,1.5335,10072315,0
1985-03-06,1.5335,1.549,1.5335,1.5411,15557148,0
1985-03-07,1.5411,1.5411,1.5335,1.5411,9435929,0
1985-03-08,1.5335,1.5411,1.5335,1.5335,6620256,0
1985-03-11,1.5254,1.5411,1.5254,1.5335,6331824,0
1985-03-12,1.5335,1.549,1.5254,1.5411,4848443,0
1985-03-13,1.549,1.5727,1.549,1.549,10685810,0
1985-03-14,1.5569,1.5727,1.5569,1.5727,13277142,0
1985-03-15,1.5647,1.5727,1.5411,1.549,9472552,0
1985-03-18,1.549,1.5569,1.5411,1.549,9408460,0
1985-03-19,1.5411,1.5727,1.5335,1.5647,9623638,0
1985-03-20,1.5727,1.5805,1.5569,1.5805,13904371,0
1985-03-21,1.5727,1.604,1.5727,1.5961,10287494,0
1985-03-22,1.5961,1.5961,1.5882,1.5882,9646528,0
1985-03-25,1.5882,1.5882,1.5805,1.5805,5681701,0
1985-03-26,1.5882,1.5961,1.5805,1.5882,9893760,0
1985-03-27,1.5882,1.62,1.5882,1.612,14801721,0
1985-03-28,1.612,1.6278,1.604,1.612,8671348,0
1985-03-29,1.612,1.62,1.612,1.62,5667966,0
1985-04-01,1.612,1.62,1.604,1.612,6638572,0
1985-04-02,1.604,1.612,1.604,1.604,4994953,0
1985-04-03,1.604,1.612,1.604,1.612,8744597,0
1985-04-04,1.612,1.62,1.604,1.612,4184589,0
1985-04-08,1.612,1.612,1.5882,1.5882,4262421,0
1985-04-09,1.5882,1.5882,1.5727,1.5805,5800736,0
1985-04-10,1.5805,1.5961,1.5805,1.5882,4596641,0
1985-04-11,1.5882,1.5961,1.5805,1.5805,5709171,0
1985-04-12,1.5727,1.5805,1.5647,1.5727,4926279,0
1985-04-15,1.5647,1.5805,1.5647,1.5805,4807240,0
1985-04-16,1.5961,1.5961,1.5882,1.5882,9376404,0
1985-04-17,1.5882,1.5882,1.5805,1.5805,4660735,0
1985-04-18,1.5882,1.5961,1.5805,1.5882,11088700,0
1985-04-19,1.5961,1.604,1.5882,1.5961,10704123,0
1985-04-22,1.5961,1.5961,1.5805,1.5805,7210862,0
1985-04-23,1.5805,1.5882,1.5805,1.5882,7352789,0
1985-04-24,1.5882,1.604,1.5805,1.604,3282660,0
1985-04-25,1.5961,1.612,1.5961,1.604,3983141,0
1985-04-26,1.612,1.612,1.5961,1.5961,3319282,0
1985-04-29,1.5961,1.5961,1.5727,1.5727,5764113,0
1985-04-30,1.5727,1.5727,1.5569,1.5727,7696165,0
1985-05-01,1.5569,1.5647,1.5335,1.5411,14618593,0
1985-05-02,1.5411,1.549,1.5254,1.5254,7696165,0
1985-05-03,1.5335,1.549,1.5254,1.5411,8140259,0
1985-05-06,1.5411,1.549,1.5411,1.5411,5168927,0
1985-05-07,1.5411,1.549,1.5335,1.5335,6176158,0
1985-05-08,1.5175,1.5411,1.5175,1.5411,20689448,0
1985-05-09,1.5411,1.5727,1.5411,1.5647,9976167,0
1985-05-10,1.5727,1.604,1.5647,1.5727,18436914,0
1985-05-13,1.5961,1.5961,1.5727,1.5882,5919774,0
1985-05-14,1.604,1.604,1.5961,1.5961,8277609,0
1985-05-15,1.5961,1.5961,1.5805,1.5882,8080742,0
1985-05-16,1.5805,1.5882,1.5805,1.5882,6473746,0
1985-05-17,1.5882,1.62,1.5882,1.604,13428224,0
1985-05-20,1.6278,1.6434,1.6278,1.6355,11574003,0
1985-05-21,1.6355,1.6828,1.6355,1.675,14183649,0
1985-05-22,1.667,1.667,1.6512,1.667,10585086,0
1985-05-23,1.667,1.667,1.6592,1.6592,3841213,0
1985-05-24,1.6592,1.675,1.6592,1.675,4353986,0
1985-05-28,1.675,1.6907,1.667,1.667,3452056,0
1985-05-29,1.675,1.675,1.6592,1.667,2508921,0
1985-05-30,1.667,1.675,1.6592,1.667,3886999,0
1985-05-31,1.6592,1.675,1.6592,1.667,6514960,0
1985-06-03,1.6985,1.6985,1.667,1.675,6400495,0
1985-06-04,1.675,1.6907,1.675,1.6828,9971592,0
1985-06-05,1.6907,1.7216,1.6907,1.7063,18908479,0
1985-06-06,1.7063,1.7614,1.7063,1.7614,23175477,0
1985-06-07,1.7614,1.7614,1.7216,1.7216,8946045,0
1985-06-10,1.7299,1.7299,1.7142,1.7216,5690860,0
1985-06-11,1.7216,1.7216,1.7063,1.7142,4848443,0
1985-06-12,1.7142,1.7142,1.7063,1.7063,2893500,0
1985-06-13,1.7063,1.7142,1.675,1.675,13712080,0
1985-06-14,1.6907,1.6907,1.675,1.6907,6313511,0
1985-06-17,1.6828,1.7299,1.675,1.7299,12709427,0
1985-06-18,1.7299,1.7455,1.7216,1.7378,12887981,0
1985-06-19,1.7378,1.7536,1.7378,1.7455,7343630,0
1985-06-20,1.7455,1.7614,1.7455,1.7614,6936163,0
1985-06-21,1.7614,1.7928,1.7536,1.7928,21531859,0
1985-06-24,1.7847,1.7847,1.7771,1.7771,5608448,0
1985-06-25,1.7847,1.7847,1.7536,1.7536,7297848,0
1985-06-26,1.7536,1.7536,1.7455,1.7536,2953022,0
1985-06-27,1.7536,1.769,1.7536,1.7614,3493264,0
1985-06-28,1.7614,1.7614,1.7455,1.7536,6015917,0
1985-07-01,1.7455,1.7536,1.7299,1.7455,4853022,0
1985-07-02,1.7455,1.7536,1.7378,1.7378,3484106,0
1985-07-03,1.6907,1.7299,1.6907,1.7299,15960042,0
1985-07-05,1.7378,1.7455,1.7299,1.7378,4560010,0
1985-07-08,1.7455,1.7536,1.7378,1.7536,6395921,0
1985-07-09,1.7536,1.7847,1.7536,1.769,12878826,0
1985-07-10,1.7771,1.8009,1.7771,1.8009,10447738,0
1985-07-11,1.7928,1.8009,1.7847,1.8009,9078817,0
1985-07-12,1.8009,1.8009,1.7847,1.7928,7595439,0
1985-07-15,1.7847,1.8009,1.7847,1.7928,5567246,0
1985-07-16,1.8009,1.8009,1.7928,1.8009,7934234,0
1985-07-17,1.8084,1.8243,1.8084,1.8163,12306537,0
1985-07-18,1.8084,1.8243,1.8084,1.8163,5283385,0
1985-07-19,1.8163,1.8243,1.8084,1.8163,15781486,0
1985-07-22,1.8163,1.8163,1.8084,1.8084,5100250,0
1985-07-23,1.8163,1.8243,1.8084,1.8084,6537848,0
1985-07-24,1.8084,1.8084,1.7928,1.8009,6977364,0
1985-07-25,1.7928,1.8009,1.769,1.7771,8126526,0
1985-07-26,1.769,1.769,1.7536,1.7536,9825087,0
1985-07-29,1.7536,1.7536,1.7455,1.7455,5269651,0
1985-07-30,1.7455,1.7536,1.7378,1.7536,4743142,0
1985-07-31,1.7536,1.7614,1.7455,1.7536,6157845,0
1985-08-01,1.7614,1.7614,1.7536,1.7614,4042662,0
1985-08-02,1.7536,1.7536,1.7455,1.7455,2046510,0
1985-08-05,1.7378,1.7455,1.7299,1.7455,4889652,0
1985-08-06,1.7455,1.7614,1.7299,1.7299,7691584,0
1985-08-07,1.7299,1.7378,1.7299,1.7378,4917119,0
1985-08-08,1.7299,1.7455,1.7299,1.7455,2673744,0
1985-08-09,1.7455,1.7455,1.7378,1.7378,7531345,0
1985-08-12,1.7378,1.7536,1.7378,1.7455,1872534,0
1985-08-13,1.7455,1.7614,1.7455,1.7536,3676392,0
1985-08-14,1.7536,1.769,1.7536,1.769,5526038,0
1985-08-15,1.769,1.7847,1.769,1.7771,8501947,0
1985-08-16,1.7771,1.7847,1.7771,1.7847,9477130,0
1985-08-19,1.7847,1.7928,1.7847,1.7847,3474948,0
1985-08-20,1.7928,1.8084,1.7847,1.8084,9600742,0
1985-08-21,1.8084,1.8243,1.8009,1.8243,7444355,0
1985-08-22,1.8243,1.832,1.8084,1.8243,5878568,0
1985-08-23,1.8163,1.8243,1.8163,1.8163,4303625,0
1985-08-26,1.8163,1.8163,1.7928,1.7928,5507727,0
1985-08-27,1.7928,1.7928,1.7847,1.7928,13432805,0
1985-08-28,1.7847,1.8009,1.7847,1.8009,3635188,0
1985-08-29,1.7928,1.8009,1.7847,1.7847,5828207,0
1985-08-30,1.7847,1.8009,1.7771,1.7847,3452056,0
1985-09-03,1.7847,1.7847,1.7771,1.7847,3809166,0
1985-09-04,1.7847,1.7847,1.7771,1.7847,2751573,0
1985-09-05,1.7847,1.7847,1.7771,1.7771,3767963,0
1985-09-06,1.7771,1.7847,1.7771,1.7771,4825555,0
1985-09-09,1.7771,1.7847,1.7771,1.7847,2325789,0
1985-09-10,1.7771,1.7847,1.769,1.769,3561935,0
1985-09-11,1.7771,1.7771,1.7536,1.7536,10827735,0
1985-09-12,1.7536,1.7536,1.7455,1.7536,6611101,0
1985-09-13,1.7455,1.7536,1.7378,1.7378,7751103,0
1985-09-16,1.7378,1.7536,1.7378,1.7455,3671816,0
1985-09-17,1.7455,1.7455,1.7299,1.7299,14897867,0
1985-09-18,1.7216,1.7216,1.62,1.6907,51551931,0
1985-09-19,1.6828,1.7063,1.6828,1.6985,12361478,0
1985-09-20,1.6985,1.7063,1.6907,1.6907,9632796,0
1985-09-23,1.7142,1.7142,1.7063,1.7063,11702199,0
1985-09-24,1.7142,1.7299,1.7063,1.7142,11702199,0
1985-09-25,1.7142,1.7142,1.6907,1.6907,13016176,0
1985-09-26,1.6907,1.7063,1.6907,1.7063,6739294,0
1985-09-30,1.6985,1.7063,1.6907,1.6907,5613025,0
1985-10-01,1.6907,1.7063,1.6828,1.6985,8218092,0
1985-10-02,1.7063,1.7063,1.675,1.675,12924611,0
1985-10-03,1.667,1.675,1.6592,1.667,12164609,0
1985-10-04,1.6592,1.667,1.6592,1.667,3648925,0
1985-10-07,1.675,1.7063,1.667,1.6907,9751830,0
1985-10-08,1.6985,1.7142,1.6907,1.7142,6963630,0
1985-10-09,1.7063,1.7142,1.7063,1.7063,5173505,0
1985-10-10,1.6985,1.7063,1.6907,1.6985,3351334,0
1985-10-11,1.7063,1.7142,1.7063,1.7142,4972061,0
1985-10-14,1.7142,1.7142,1.7063,1.7142,2266271,0
1985-10-15,1.7142,1.7142,1.6985,1.7142,4143381,0
1985-10-16,1.7142,1.769,1.7142,1.769,15167990,0
1985-10-17,1.769,1.7928,1.7614,1.7847,17589921,0
1985-10-18,1.7771,1.7847,1.769,1.7771,12411839,0
1985-10-21,1.7771,1.7771,1.7614,1.7614,2774465,0
1985-10-22,1.7614,1.7771,1.7536,1.769,6560739,0
1985-10-23,1.769,1.769,1.7614,1.769,6377609,0
1985-10-24,1.769,1.769,1.7614,1.7614,7741947,0
1985-10-25,1.7536,1.7614,1.7536,1.7536,2444823,0
1985-10-28,1.7536,1.7614,1.7455,1.7536,3250613,0
1985-10-29,1.7536,1.7847,1.7536,1.7771,5576395,0
1985-10-30,1.7928,1.8084,1.7928,1.8084,9971592,0
1985-10-31,1.8084,1.8243,1.8009,1.8243,15676184,0
1985-11-01,1.8163,1.84,1.8163,1.84,9115445,0
1985-11-04,1.84,1.8793,1.84,1.8793,14073773,0
1985-11-05,1.8714,1.8714,1.8558,1.8714,8689660,0
1985-11-06,1.8714,1.8714,1.8479,1.8558,11331353,0
1985-11-07,1.8558,1.8558,1.84,1.84,5072785,0
1985-11-08,1.832,1.8636,1.832,1.8636,8978093,0
1985-11-11,1.8714,1.9108,1.8714,1.9108,10173039,0
1985-11-12,1.9108,1.9266,1.9029,1.9186,8318818,0
1985-11-13,1.9108,1.9108,1.8872,1.895,4505070,0
1985-11-14,1.8872,1.9108,1.8872,1.9029,3227720,0
1985-11-15,1.895,1.9186,1.8872,1.9108,9495445,0
1985-11-18,1.9108,1.9108,1.895,1.9029,6698088,0
1985-11-19,1.9029,1.9029,1.8872,1.9029,3360489,0
1985-11-20,1.9029,1.9029,1.895,1.895,3593987,0
1985-11-21,1.9029,1.9501,1.895,1.9501,8300501,0
1985-11-22,1.9501,1.9735,1.9422,1.9659,11921956,0
1985-11-25,1.9735,1.9735,1.9579,1.9659,4134230,0
1985-11-26,1.9659,1.9973,1.9501,1.9815,7421463,0
1985-11-27,2.0051,2.0524,2.0051,2.0446,16816187,0
1985-11-29,2.0524,2.0601,2.0285,2.0365,8392070,0
1985-12-02,2.0446,2.0446,2.0132,2.0209,7197128,0
1985-12-03,2.0285,2.0285,2.0132,2.0285,4495913,0
1985-12-04,2.0285,2.0601,2.0285,2.0524,6437125,0
1985-12-05,2.0682,2.0994,2.0601,2.0601,12668226,0
1985-12-06,2.0682,2.0682,2.0285,2.0446,9994485,0
1985-12-09,2.0601,2.0758,2.0601,2.0758,8025802,0
1985-12-10,2.0758,2.0915,2.0758,2.0837,8277609,0
1985-12-11,2.0837,2.1152,2.0837,2.1152,9999061,0
1985-12-12,2.1232,2.1232,2.0915,2.0915,6597364,0
1985-12-13,2.1075,2.1232,2.0994,2.1152,8144838,0
1985-12-16,2.1232,2.1626,2.1075,2.1545,11203159,0
1985-12-17,2.1626,2.1626,2.1309,2.1309,8790385,0
1985-12-18,2.1232,2.1387,2.1152,2.1232,8859057,0
1985-12-19,2.1152,2.1387,2.1152,2.1309,7013992,0
1985-12-20,2.1309,2.1466,2.1232,2.1232,18720768,0
1985-12-23,2.1232,2.1232,2.0837,2.0915,5997604,0
1985-12-24,2.0837,2.0837,2.0758,2.0837,5558090,0
1985-12-26,2.0837,2.0994,2.0837,2.0994,4010611,0
1985-12-27,2.1075,2.1387,2.1075,2.1387,6514960,0
1985-12-30,2.1387,2.1466,2.1387,2.1466,5704591,0
1985-12-31,2.1466,2.1701,2.1387,2.1545,9033035,0
1986-01-02,2.1545,2.1701,2.1545,2.1701,10479787,0
1986-01-03,2.1701,2.2175,2.1701,2.2096,10484362,0
1986-01-06,2.2175,2.2251,2.2096,2.2175,9110865,0
1986-01-07,2.2251,2.2331,2.2175,2.2251,6849174,0
1986-01-08,2.2331,2.241,2.1861,2.1861,8900261,0
1986-01-09,2.1781,2.1781,2.1152,2.1466,22809211,0
1986-01-10,2.1626,2.1626,2.1232,2.1309,13872322,0
1986-01-13,2.1387,2.1545,2.1232,2.1545,9023877,0
1986-01-14,2.1545,2.1545,2.1387,2.1545,6496641,0
1986-01-15,2.1466,2.1626,2.1466,2.1545,8465319,0
1986-01-16,2.1545,2.1626,2.1152,2.1626,13977625,0
1986-01-17,2.1545,2.1781,2.1466,2.1545,16156905,0
1986-01-20,2.1701,2.1781,2.1626,2.1701,5379532,0
1986-01-21,2.1701,2.1701,2.1545,2.1626,5800736,0
1986-01-22,2.1626,2.1626,2.1387,2.1466,5896881,0
1986-01-23,2.1466,2.1466,2.1387,2.1466,5800736,0
1986-01-24,2.1466,2.1545,2.1152,2.1309,5402422,0
1986-01-27,2.1466,2.1545,2.1309,2.1387,6089172,0
1986-01-28,2.1466,2.1466,2.1309,2.1466,8726283,0
1986-01-29,2.1387,2.1626,2.1309,2.1387,6757606,0
1986-01-30,2.1466,2.1466,2.1232,2.1309,5320012,0
1986-01-31,2.1387,2.1701,2.1387,2.1701,8936889,0
1986-02-03,2.1701,2.2251,2.1626,2.2175,11912798,0
1986-02-04,2.2331,2.257,2.2175,2.257,10008217,0
1986-02-05,2.2488,2.257,2.2331,2.2488,6785074,0
1986-02-06,2.2488,2.2646,2.2251,2.2331,6688933,0
1986-02-07,2.2096,2.241,2.2096,2.241,8044117,0
1986-02-10,2.2488,2.257,2.241,2.257,4656155,0
1986-02-11,2.257,2.257,2.2488,2.257,4010611,0
1986-02-12,2.257,2.2646,2.241,2.257,5059045,0
1986-02-13,2.2646,2.2646,2.2251,2.2646,9380987,0
1986-02-14,2.257,2.2725,2.2488,2.2646,11693040,0
1986-02-18,2.2725,2.3197,2.257,2.3197,8181465,0
1986-02-19,2.3197,2.3588,2.3117,2.3275,7961705,0
1986-02-20,2.3197,2.3748,2.3117,2.3667,6753030,0
1986-02-21,2.3827,2.4062,2.3275,2.4062,16825344,0
1986-02-24,2.3982,2.4062,2.3748,2.3827,9463395,0
1986-02-25,2.3748,2.3905,2.3588,2.3748,6327245,0
1986-02-26,2.3748,2.3905,2.3588,2.3748,8190623,0
1986-02-27,2.3827,2.4533,2.3667,2.4141,10914725,0
1986-02-28,2.4219,2.4219,2.3827,2.3905,6917848,0
1986-03-03,2.3667,2.3905,2.3588,2.3667,6995677,0
1986-03-04,2.3667,2.3982,2.3512,2.3512,7233753,0
1986-03-05,2.3512,2.3512,2.3197,2.3275,8492790,0
1986-03-06,2.3353,2.3431,2.3275,2.3353,8410380,0
1986-03-07,2.3431,2.4062,2.3431,2.3905,8689660,0
1986-03-10,2.3827,2.3905,2.3748,2.3905,3845796,0
1986-03-11,2.3982,2.4533,2.3905,2.4297,7600017,0
1986-03-12,2.4454,2.5004,2.4454,2.4613,12654490,0
1986-03-13,2.4533,2.4847,2.4454,2.4533,12887981,0
1986-03-14,2.4768,2.5633,2.4613,2.5633,17722697,0
1986-03-17,2.5478,2.5557,2.5238,2.5238,9509182,0
1986-03-18,2.5163,2.5557,2.5004,2.5317,9481710,0
1986-03-19,2.5398,2.5714,2.5163,2.5557,5933509,0
1986-03-20,2.5789,2.6654,2.5789,2.634,11775451,0
1986-03-21,2.634,2.6501,2.5557,2.5557,21769931,0
1986-03-24,2.5633,2.5633,2.5163,2.5317,8414959,0
1986-03-25,2.5478,2.6028,2.5317,2.5557,12292804,0
1986-03-26,2.5714,2.6578,2.5714,2.6578,10388217,0
1986-03-27,2.7128,2.8071,2.6814,2.6892,22122466,0
1986-03-31,2.7051,2.7755,2.6972,2.7601,12210389,0
1986-04-01,2.7755,2.8071,2.7755,2.7836,18725348,0
1986-04-02,2.7755,2.7755,2.7282,2.7679,12279066,0
1986-04-03,2.7601,2.7601,2.6814,2.7051,14719312,0
1986-04-04,2.6814,2.7051,2.587,2.6108,9916651,0
1986-04-07,2.587,2.6028,2.5478,2.5948,9550386,0
1986-04-08,2.6183,2.6264,2.5714,2.6183,12228705,0
1986-04-09,2.634,2.6578,2.5478,2.5948,15314493,0
1986-04-10,2.6183,2.6264,2.5633,2.6264,14412566,0
1986-04-11,2.6419,2.6578,2.6108,2.634,8726283,0
1986-04-14,2.6419,2.6972,2.634,2.6972,11358823,0
1986-04-15,2.6892,2.7679,2.6892,2.7445,10589666,0
1986-04-16,2.7679,2.8387,2.7679,2.823,12480510,0
1986-04-17,2.7995,2.8542,2.7995,2.8387,9339783,0
1986-04-18,2.8387,2.9015,2.8308,2.8542,22735963,0
1986-04-21,2.8542,2.8622,2.823,2.8622,12127983,0
1986-04-22,2.8542,2.8542,2.7755,2.7995,10598821,0
1986-04-23,2.7679,2.7995,2.7445,2.7995,8689660,0
1986-04-24,2.8071,2.8308,2.7915,2.815,10328700,0
1986-04-25,2.815,2.823,2.752,2.7915,6885799,0
1986-04-28,2.7915,2.8308,2.7915,2.8308,5599291,0
1986-04-29,2.8542,2.8542,2.7995,2.8071,5993024,0
1986-04-30,2.815,2.823,2.7365,2.752,11477863,0
1986-05-01,2.7365,2.7365,2.6972,2.7051,7032304,0
1986-05-02,2.7128,2.752,2.7128,2.7282,7906767,0
1986-05-05,2.7282,2.7915,2.7282,2.7836,7531345,0
1986-05-06,2.7995,2.823,2.7836,2.815,12077619,0
1986-05-07,2.8071,2.823,2.7915,2.823,10571349,0
1986-05-08,2.8308,2.8465,2.823,2.8308,7435202,0
1986-05-09,2.8308,2.8542,2.823,2.8542,7806044,0
1986-05-12,2.8308,2.8465,2.8308,2.8387,6002181,0
1986-05-13,2.8622,2.9093,2.8387,2.8857,15135941,0
1986-05-14,2.9015,2.9722,2.8857,2.9722,16784135,0
1986-05-15,2.9564,2.9564,2.9093,2.9093,7925078,0
1986-05-16,2.9093,2.9093,2.8698,2.8857,8584357,0
1986-05-19,2.8938,2.8938,2.8698,2.8779,3406273,0
1986-05-20,2.8779,2.9173,2.8698,2.9093,7412304,0
1986-05-21,2.9015,2.9564,2.9015,2.933,9651107,0
1986-05-22,2.933,2.9646,2.925,2.9564,9921229,0
1986-05-23,2.9564,2.9799,2.9487,2.9799,12219546,0
1986-05-27,3.0983,3.0983,3.0194,3.0983,7819780,0
1986-05-28,3.1373,3.1766,3.1057,3.169,8815565,0
1986-05-29,3.169,3.169,3.1057,3.1453,6675196,0
1986-05-30,3.1139,3.1373,3.043,3.0588,6535558,0
1986-06-02,3.0665,3.0747,2.9799,3.0035,8062429,0
1986-06-03,3.0665,3.0747,2.9958,3.0665,8891108,0
1986-06-04,3.0903,3.0983,3.043,3.0747,7087246,0
1986-06-05,3.0823,3.1139,3.0588,3.1057,5624471,0
1986-06-06,3.1296,3.1766,3.1215,3.1373,10546171,0
1986-06-09,3.0983,3.0983,3.0665,3.0665,5965559,0
1986-06-10,3.0665,3.0823,3.0665,3.0665,6741581,0
1986-06-11,3.0747,3.0747,3.0194,3.0588,4642420,0
1986-06-12,3.0511,3.0665,2.933,3.0115,7490134,0
1986-06-13,3.0747,3.1766,3.0665,3.1373,8637005,0
1986-06-16,3.1532,3.2004,3.1453,3.161,7993757,0
1986-06-17,3.1847,3.1928,3.1532,3.1847,7183392,0
1986-06-18,3.2081,3.2789,3.2004,3.2553,11679304,0
1986-06-19,3.2553,3.3261,3.2398,3.2398,13835696,0
1986-06-20,3.2789,3.2789,3.1766,3.2631,10839181,0
1986-06-23,3.2553,3.2947,3.2315,3.2474,4674470,0
1986-06-24,3.2631,3.2868,3.2239,3.2474,5532907,0
1986-06-25,3.2398,3.2789,3.2239,3.2398,6366162,0
1986-06-26,3.2315,3.2631,3.1928,3.2553,4843867,0
1986-06-27,3.2631,3.3025,3.2553,3.2947,6077726,0
1986-06-30,3.3105,3.3731,3.3025,3.3261,7016283,0
1986-07-01,3.2947,3.3655,3.2947,3.3655,5784712,0
1986-07-02,3.3655,3.3655,3.3341,3.3576,4163987,0
1986-07-03,3.3499,3.3499,3.2789,3.3025,5118564,0
1986-07-07,3.2947,3.2947,3.1928,3.2239,6826280,0
1986-07-08,3.169,3.1766,3.043,3.169,8268453,0
1986-07-09,3.169,3.1766,3.1453,3.169,6265436,0
1986-07-10,3.169,3.1766,3.1215,3.1766,8710260,0
1986-07-11,3.1766,3.2315,3.169,3.2004,6604233,0
1986-07-14,3.1532,3.1766,3.1373,3.1373,6043389,0
1986-07-15,3.1373,3.169,3.1057,3.1453,12833041,0
1986-07-16,3.1532,3.169,3.1373,3.1453,7373393,0
1986-07-17,3.161,3.2553,3.161,3.2398,10969666,0
1986-07-18,3.271,3.3025,3.2315,3.2474,16868832,0
1986-07-21,3.2239,3.2474,3.2081,3.2161,4026634,0
1986-07-22,3.2315,3.3731,3.2315,3.3731,12904005,0
1986-07-23,3.3731,3.3889,3.3025,3.3181,8762911,0
1986-07-24,3.3105,3.3181,3.2947,3.3105,5310857,0
1986-07-25,3.3105,3.3181,3.2789,3.3105,9342071,0
1986-07-28,3.3105,3.3261,3.2474,3.2789,7352789,0
1986-07-29,3.3025,3.3181,3.2789,3.2868,5308567,0
1986-07-30,3.2947,3.3731,3.2789,3.3499,8208937,0
1986-07-31,3.3418,3.4207,3.3418,3.3889,7741947,0
1986-08-01,3.3966,3.4517,3.3811,3.4363,7412304,0
1986-08-04,3.4047,3.4441,3.3811,3.4047,6306638,0
1986-08-05,3.4047,3.4441,3.4047,3.4207,6764475,0
1986-08-06,3.4207,3.46,3.4124,3.4441,7551946,0
1986-08-07,3.4517,3.4757,3.4363,3.4441,6775920,0
1986-08-08,3.4363,3.4517,3.3966,3.3966,3124706,0
1986-08-11,3.4124,3.4834,3.4047,3.4757,9303153,0
1986-08-12,3.4834,3.5149,3.46,3.507,8941468,0
1986-08-13,3.5228,3.6171,3.507,3.5778,9822796,0
1986-08-14,3.5702,3.6484,3.5702,3.6253,8682792,0
1986-08-15,3.6405,3.672,3.6092,3.672,11564846,0
1986-08-18,3.6799,3.7193,3.6641,3.7035,8927734,0
1986-08-19,3.6799,3.7035,3.672,3.6799,5388689,0
1986-08-20,3.672,3.6799,3.6171,3.6171,6881220,0
1986-08-21,3.6328,3.6405,3.5778,3.6013,6814835,0
1986-08-22,3.6013,3.6405,3.6013,3.6092,4614950,0
1986-08-25,3.6092,3.6092,3.5305,3.5462,6295194,0
1986-08-26,3.5382,3.6013,3.5305,3.5854,7380260,0
1986-08-27,3.5778,3.6013,3.5382,3.562,5841941,0
1986-08-28,3.562,3.6253,3.5462,3.6253,5663386,0
1986-08-29,3.6328,3.688,3.6253,3.6799,5752662,0
1986-09-02,3.6955,3.7035,3.5305,3.5462,9355809,0
1986-09-03,3.5462,3.6171,3.5382,3.5854,8941468,0
1986-09-04,3.5934,3.672,3.5702,3.6328,11910510,0
1986-09-05,3.6092,3.6253,3.507,3.5305,11436654,0
1986-09-08,3.46,3.46,3.3418,3.3576,22891623,0
1986-09-09,3.3966,3.4207,3.3181,3.3341,12290512,0
1986-09-10,3.3341,3.3576,3.3025,3.3499,7384836,0
1986-09-11,3.3418,3.3418,3.169,3.1928,15827268,0
1986-09-12,3.2004,3.2161,3.1215,3.1453,21872946,0
1986-09-15,3.1532,3.2081,3.1373,3.1766,10463760,0
1986-09-16,3.161,3.1928,3.1215,3.1928,10134124,0
1986-09-17,3.2004,3.2081,3.1296,3.1373,13039068,0
1986-09-18,3.1373,3.1928,3.1296,3.169,9060503,0
1986-09-19,3.1373,3.1532,3.1215,3.1215,12709427,0
1986-09-22,3.1373,3.1373,3.1057,3.1296,6812544,0
1986-09-23,3.1373,3.1928,3.1373,3.1928,8499661,0
1986-09-24,3.2161,3.2868,3.1928,3.2868,11470991,0
1986-09-25,3.2631,3.2631,3.1847,3.1847,8105920,0
1986-09-26,3.1928,3.2315,3.1532,3.1766,5830498,0
1986-09-29,3.1766,3.1847,3.1296,3.1766,7439776,0
1986-09-30,3.1847,3.2239,3.1373,3.1532,7103268,0
1986-10-01,3.1532,3.2474,3.1532,3.2081,6940743,0
1986-10-02,3.1928,3.2315,3.1847,3.2239,6311220,0
1986-10-03,3.2631,3.2868,3.1766,3.1928,11610629,0
1986-10-06,3.2081,3.2553,3.1928,3.2398,4406634,0
1986-10-07,3.2631,3.2789,3.2315,3.2631,5704591,0
1986-10-08,3.2474,3.2947,3.2474,3.271,5400135,0
1986-10-09,3.2631,3.3341,3.2553,3.3105,7817485,0
1986-10-10,3.3025,3.3181,3.2553,3.271,6011343,0
1986-10-13,3.2631,3.2789,3.2553,3.271,3708445,0
1986-10-14,3.2947,3.3105,3.2868,3.3025,7570261,0
1986-10-15,3.3105,3.4124,3.3025,3.4124,12576653,0
1986-10-16,3.4363,3.4757,3.4124,3.4677,11878459,0
1986-10-17,3.46,3.4992,3.4441,3.4992,12640754,0
1986-10-20,3.4677,3.4677,3.4047,3.4441,5732061,0
1986-10-21,3.4363,3.4441,3.4047,3.4207,4489047,0
1986-10-22,3.4282,3.4757,3.4124,3.4517,6920136,0
1986-10-23,3.4517,3.5305,3.4517,3.507,10200508,0
1986-10-24,3.507,3.5228,3.4757,3.4911,5997604,0
1986-10-27,3.4834,3.4834,3.4363,3.4363,5416159,0
1986-10-28,3.4677,3.4677,3.4207,3.4363,3777118,0
1986-10-29,3.4207,3.4517,3.4207,3.4441,3500129,0
1986-10-30,3.507,3.5228,3.4911,3.507,20309445,0
1986-10-31,3.4517,3.4834,3.4363,3.4757,5738928,0
1986-11-03,3.4911,3.5305,3.4834,3.5228,6874354,0
1986-11-04,3.5149,3.5382,3.507,3.5228,9474842,0
1986-11-05,3.4911,3.5462,3.4911,3.507,9019300,0
1986-11-06,3.507,3.5149,3.4282,3.4757,7597731,0
1986-11-07,3.4677,3.4757,3.4124,3.4363,5212423,0
1986-11-10,3.4282,3.4441,3.3811,3.4207,3891579,0
1986-11-11,3.4207,3.4517,3.4207,3.4282,2895791,0
1986-11-12,3.4207,3.4441,3.3966,3.4282,4598927,0
1986-11-13,3.4207,3.4441,3.3811,3.3811,5867117,0
1986-11-14,3.3889,3.3889,3.3499,3.3576,4834708,0
1986-11-17,3.3418,3.3576,3.3341,3.3499,4786640,0
1986-11-18,3.3341,3.3499,3.2161,3.3499,7320740,0
1986-11-19,3.2474,3.3025,3.2161,3.2474,8435562,0
1986-11-20,3.3261,3.3889,3.2789,3.3889,8760621,0
1986-11-21,3.3889,3.5305,3.3889,3.5305,15433531,0
1986-11-24,3.5228,3.5854,3.5149,3.5305,10463760,0
1986-11-25,3.5462,3.5543,3.5149,3.5462,5848809,0
1986-11-26,3.5305,3.5543,3.5305,3.5462,4166274,0
1986-11-28,3.5543,3.562,3.5305,3.5382,3108679,0
1986-12-01,3.5228,3.5462,3.4834,3.5462,6977364,0
1986-12-02,3.5934,3.7114,3.5854,3.6955,24722949,0
1986-12-03,3.6328,3.7035,3.6328,3.6641,13029909,0
1986-12-04,3.6641,3.7114,3.6484,3.688,8536285,0
1986-12-05,3.6955,3.7035,3.6013,3.672,11885327,0
1986-12-08,3.672,3.6955,3.6171,3.672,9071951,0
1986-12-09,3.6641,3.688,3.6563,3.6641,4418083,0
1986-12-10,3.672,3.7193,3.6641,3.7035,6352425,0
1986-12-11,3.7035,3.7035,3.5854,3.6405,8829300,0
1986-12-12,3.6253,3.6405,3.6013,3.6013,5047603,0
1986-12-15,3.5934,3.6328,3.5382,3.6328,10244002,0
1986-12-16,3.6563,3.6955,3.6405,3.6799,14309555,0
1986-12-17,3.6641,3.6799,3.6253,3.6405,9859425,0
1986-12-18,3.6641,3.6641,3.6253,3.6328,8563755,0
1986-12-19,3.6563,3.7587,3.6405,3.7587,61807378,0
1986-12-22,3.7507,3.8216,3.7349,3.7899,33192853,0
1986-12-23,3.8294,3.877,3.8138,3.8528,19059567,0
1986-12-24,3.8528,3.9865,3.8528,3.9629,11184846,0
1986-12-26,3.9786,4.1674,3.971,4.1674,10743037,0
1986-12-29,4.0811,4.0886,4.0025,4.0181,16681125,0
1986-12-30,4.0336,4.073,4.0025,4.0575,12091354,0
1986-12-31,4.0575,4.0653,3.971,3.9865,10301232,0
1987-01-02,3.9944,4.0494,3.9239,4.0494,18381972,0
1987-01-05,4.1517,4.1517,4.0969,4.1439,14673530,0
1987-01-06,4.1517,4.1595,4.0969,4.0969,18159921,0
1987-01-07,4.0653,4.1124,4.0494,4.1124,16536907,0
1987-01-08,4.128,4.1752,4.0886,4.1674,20755831,0
1987-01-09,4.1517,4.1752,4.1439,4.1517,10349300,0
1987-01-12,4.1361,4.1517,4.0811,4.0969,13007018,0
1987-01-13,4.0811,4.0969,4.0653,4.0653,8522552,0
1987-01-14,4.073,4.1124,4.0575,4.1045,11928823,0
1987-01-15,4.128,4.2696,4.1045,4.2696,18299561,0
1987-01-16,4.301,4.3718,4.2778,4.3718,26783199,0
1987-01-19,4.356,4.3876,4.2778,4.3798,10676655,0
1987-01-20,4.3798,4.4035,4.2696,4.2778,15289312,0
1987-01-21,4.262,4.3329,4.262,4.2931,12311114,0
1987-01-22,4.301,4.3954,4.2855,4.3954,12897141,0
1987-01-23,4.4503,4.6471,4.2931,4.3167,23807289,0
1987-01-26,4.3248,4.3404,4.254,4.309,12084487,0
1987-01-27,4.3718,4.4348,4.3404,4.4035,12787262,0
1987-01-28,4.5056,4.5213,4.4035,4.4977,13178707,0
1987-01-29,4.5213,4.5293,4.356,4.3798,10051711,0
1987-01-30,4.3798,4.4268,4.3483,4.4189,7725922,0
1987-02-02,4.4113,4.5293,4.3876,4.4663,8625561,0
1987-02-03,4.4741,4.4897,4.4035,4.4426,9456528,0
1987-02-04,4.4585,4.4585,4.4035,4.4268,8765199,0
1987-02-05,4.4348,4.4503,4.356,4.4035,10131832,0
1987-02-06,4.3954,4.4189,4.3639,4.3954,6773628,0
1987-02-09,4.3639,4.4035,4.3404,4.3798,7595439,0
1987-02-10,4.3876,4.3954,4.309,4.3329,9461106,0
1987-02-11,4.3404,4.3404,4.2778,4.2931,12865090,0
1987-02-12,4.3248,4.4035,4.3167,4.3798,14440032,0
1987-02-13,4.3954,4.5213,4.3954,4.4897,10466053,0
1987-02-17,4.4897,4.6551,4.4897,4.6315,10818580,0
1987-02-18,4.7415,4.7572,4.5056,4.545,19473901,0
1987-02-19,4.5608,4.7572,4.5371,4.7491,18290405,0
1987-02-20,4.8437,4.8595,4.7884,4.8044,26783199,0
1987-02-23,4.7967,4.8123,4.6942,4.7648,13213046,0
1987-02-24,4.7884,4.9382,4.7884,4.8985,11173400,0
1987-02-25,4.9303,5.0324,4.9303,4.9853,12095933,0
1987-02-26,4.9853,5.001,4.9303,4.9303,9053636,0
1987-02-27,4.9303,4.9695,4.8909,4.9616,8105920,0
1987-03-02,4.9695,5.0324,4.9539,5.0089,9456528,0
1987-03-03,5.0167,5.0953,5.0167,5.056,11244362,0
1987-03-04,5.0641,5.1502,5.0167,5.1188,18452936,0
1987-03-05,5.1975,5.2289,5.1581,5.182,12787262,0
1987-03-06,5.1899,5.2212,5.1502,5.2212,9708336,0
1987-03-09,5.182,5.182,5.0719,5.1349,8053272,0
1987-03-10,5.1425,5.1975,5.1109,5.1658,9600742,0
1987-03-11,5.1975,5.2131,5.1109,5.1109,11736535,0
1987-03-12,5.1031,5.1188,5.0403,5.056,10401951,0
1987-03-13,5.0796,5.0796,4.9066,4.9382,14069188,0
1987-03-16,4.9223,5.0167,4.8909,5.0089,9625928,0
1987-03-17,5.0089,5.182,4.9932,5.1738,10777374,0
1987-03-18,5.2053,5.2131,5.0796,5.1738,12723164,0
1987-03-19,5.0719,5.1502,5.0719,5.1502,8417252,0
1987-03-20,5.1658,5.2844,5.1425,5.2844,15374014,0
1987-03-23,5.2761,5.2921,5.2289,5.2684,12295093,0
1987-03-24,5.2761,5.2844,5.2369,5.2523,8211224,0
1987-03-25,5.2449,5.2449,5.1658,5.1658,11205448,0
1987-03-26,5.2289,5.2921,5.2053,5.2523,15335096,0
1987-03-27,5.2844,5.2844,5.1188,5.1268,11883040,0
1987-03-30,4.8595,5.0167,4.8595,4.9382,21440294,0
1987-03-31,4.9695,5.0167,4.9539,4.9932,11736535,0
1987-04-01,4.9616,5.0483,4.9539,5.0324,10353882,0
1987-04-02,5.0483,5.0796,5.0483,5.0483,8396648,0
1987-04-03,5.0483,5.2523,5.0167,5.2289,14717023,0
1987-04-06,5.2997,5.3469,5.2684,5.3469,12725454,0
1987-04-07,5.3157,5.3469,5.1658,5.1658,13908951,0
1987-04-08,5.2131,5.2761,5.182,5.2605,13490034,0
1987-04-09,5.2684,5.2844,5.1658,5.2131,13013885,0
1987-04-10,5.1658,5.2605,5.1581,5.2523,15980641,0
1987-04-13,5.2369,5.2684,5.1502,5.1658,12455330,0
1987-04-14,5.1502,5.1581,5.0167,5.1109,17876065,0
1987-04-15,5.1581,5.1581,4.9539,5.0324,18343057,0
1987-04-16,5.056,5.0641,4.9382,4.9539,22365113,0
1987-04-20,4.9695,4.9853,4.883,4.9146,11216895,0
1987-04-21,4.8909,5.0089,4.8673,5.0089,15799799,0
1987-04-22,5.0089,5.0483,4.9066,4.9066,14565938,0
1987-04-23,4.9382,4.9616,4.875,4.9146,13208468,0
1987-04-24,4.883,4.883,4.7572,4.7884,17672330,0
1987-04-27,4.7256,4.8437,4.6786,4.7336,20481136,0
1987-04-28,4.7491,4.7967,4.7256,4.7491,15486180,0
1987-04-29,4.7731,4.7884,4.6942,4.71,10541593,0
1987-04-30,4.718,4.7884,4.71,4.7572,11459547,0
1987-05-01,4.7572,4.8201,4.7491,4.7572,12597262,0
1987-05-04,4.7491,4.8279,4.7491,4.8279,8449300,0
1987-05-05,4.875,5.056,4.875,5.0403,15346542,0
1987-05-06,5.0324,5.0641,4.9066,4.9303,11395445,0
1987-05-07,4.9303,4.9695,4.9223,4.9458,8598090,0
1987-05-08,4.9695,4.9695,4.8909,4.9382,7139898,0
1987-05-11,4.9616,5.056,4.875,4.8909,9477130,0
1987-05-12,4.8985,4.9616,4.8437,4.9616,7970863,0
1987-05-13,4.9695,4.9853,4.9066,4.9382,6775920,0
1987-05-14,4.9616,4.9695,4.9066,4.9303,5523748,0
1987-05-15,4.8909,4.9146,4.8358,4.8437,13911240,0
1987-05-18,4.8437,4.8437,4.7572,4.8123,9797615,0
1987-05-19,4.8673,4.8673,4.7572,4.7572,13870032,0
1987-05-20,4.7491,4.8201,4.7415,4.8044,16298832,0
1987-05-21,4.8673,4.8909,4.8437,4.8673,8327973,0
1987-05-22,4.8595,4.9382,4.8595,4.9382,6430255,0
1987-05-26,4.9853,4.9932,4.875,4.9223,10688098,0
1987-05-27,4.9853,5.0246,4.9616,4.9853,12741475,0
1987-05-28,5.0167,5.1109,5.001,5.0953,15731126,0
1987-05-29,5.1581,5.1658,5.0875,5.1109,10131832,0
1987-06-01,5.1349,5.1349,5.0324,5.0483,8900261,0
1987-06-02,5.0719,5.0796,5.001,5.001,8659900,0
1987-06-03,5.0483,5.1581,5.0246,5.1581,13322922,0
1987-06-04,5.1738,5.1975,5.1425,5.1899,10532434,0
1987-06-05,5.182,5.2131,5.1581,5.2053,10207374,0
1987-06-08,5.1899,5.2921,5.182,5.2684,7533631,0
1987-06-09,5.2761,5.2921,5.2212,5.2921,10678942,0
1987-06-10,5.3233,5.4099,5.2921,5.3625,14572806,0
1987-06-11,5.3784,5.3864,5.3076,5.3313,7570261,0
1987-06-12,5.3705,5.3784,5.3313,5.3313,10484362,0
1987-06-15,5.3546,5.402,5.3313,5.3705,11061227,0
1987-06-16,5.3705,5.3864,5.3469,5.3546,4910252,0
1987-06-17,5.3625,5.3705,5.3076,5.3076,5363509,0
1987-06-18,5.2921,5.3076,5.2449,5.2605,6398209,0
1987-06-19,5.2761,5.3864,5.2605,5.3705,21767643,0
1987-06-22,5.3942,5.4805,5.3864,5.4729,10928460,0
1987-06-23,5.5199,5.5434,5.4963,5.5199,11899064,0
1987-06-24,5.504,5.5514,5.4883,5.504,8515684,0
1987-06-25,5.512,5.5592,5.4963,5.5514,8099057,0
1987-06-26,5.5514,5.5673,5.5199,5.5673,5510012,0
1987-06-29,5.5434,5.5986,5.5434,5.5827,6965920,0
1987-06-30,5.5986,5.6063,5.4729,5.5199,14353048,0
1987-07-01,5.4963,5.6378,5.4883,5.63,16095101,0
1987-07-02,5.6693,5.7637,5.6693,5.7477,15760883,0
1987-07-06,5.7561,5.7561,5.6535,5.6614,12478223,0
1987-07-07,5.6535,5.7166,5.6535,5.6852,10999425,0
1987-07-08,5.6852,5.7402,5.6535,5.7402,11196294,0
1987-07-09,5.7322,5.7637,5.7166,5.7402,9861709,0
1987-07-10,5.7402,5.7477,5.7009,5.7009,6251702,0
1987-07-13,5.7009,5.7009,5.63,5.6535,9657973,0
1987-07-14,5.6535,5.8109,5.6535,5.8109,10244002,0
1987-07-15,5.7796,5.8267,5.7637,5.8109,10461473,0
1987-07-16,5.8895,5.9365,5.8503,5.9286,14231722,0
1987-07-17,5.9523,6.0073,5.9053,5.9286,19357156,0
1987-07-20,5.8973,5.921,5.8815,5.8973,11203159,0
1987-07-21,5.8895,5.913,5.7637,5.8267,11599184,0
1987-07-22,5.866,5.8815,5.8109,5.8422,7874720,0
1987-07-23,5.8581,5.866,5.8109,5.8267,7169654,0
1987-07-24,5.8345,5.8503,5.8029,5.8267,3898445,0
1987-07-27,5.8109,5.9919,5.8109,5.9759,8831587,0
1987-07-28,6.0073,6.1018,5.9447,6.0941,27241031,0
1987-07-29,6.0941,6.1334,6.0623,6.1176,12013524,0
1987-07-30,6.1334,6.157,6.0858,6.149,11210025,0
1987-07-31,6.157,6.157,6.1097,6.1254,6888091,0
1987-08-03,6.047,6.1254,6.047,6.0858,8552314,0
1987-08-04,6.0623,6.0858,5.9919,6.0309,8037250,0
1987-08-05,6.0623,6.0858,6.0073,6.0309,7563394,0
1987-08-06,6.047,6.1097,6.0232,6.1097,7043755,0
1987-08-07,6.149,6.2277,6.141,6.2042,12869671,0
1987-08-10,6.2277,6.3691,6.2121,6.3691,23807289,0
1987-08-11,6.377,6.4715,6.3535,6.4321,17498360,0
1987-08-12,6.4321,6.4792,6.3928,6.424,14353048,0
1987-08-13,6.4397,6.6524,6.4321,6.6206,21953065,0
1987-08-14,6.5499,6.6524,6.5422,6.6206,15291606,0
1987-08-17,6.6287,6.7309,6.6127,6.7309,21875235,0
1987-08-18,6.6914,6.6993,6.558,6.6052,19016072,0
1987-08-19,6.558,6.66,6.558,6.66,13061957,0
1987-08-20,6.7229,6.7623,6.6756,6.7229,14153886,0
1987-08-21,6.7229,6.7466,6.6679,6.7072,18244624,0
1987-08-24,6.6993,6.7229,6.6364,6.6524,12155455,0
1987-08-25,6.6914,6.7703,6.6914,6.7309,11370268,0
1987-08-26,6.7623,6.7703,6.7151,6.7229,9186409,0
1987-08-27,6.6756,6.7229,6.6524,6.6679,10147855,0
1987-08-28,6.6444,6.6679,6.5499,6.558,7643512,0
1987-08-31,6.5028,6.6524,6.5028,6.6444,11004000,0
1987-09-01,6.7623,6.833,6.6679,6.6756,20087398,0
1987-09-02,6.8094,6.833,6.7309,6.817,27927781,0
1987-09-03,6.8883,7.2499,6.88,7.0687,22594031,0
1987-09-04,7.0535,7.0611,6.9119,6.9351,15783776,0
1987-09-08,6.8566,6.896,6.7309,6.896,24494034,0
1987-09-09,6.9434,6.9825,6.896,6.9274,18459802,0
1987-09-10,6.9668,6.9668,6.8017,6.9039,16804739,0
1987-09-11,6.9119,6.9589,6.8491,6.896,10511833,0
1987-09-14,6.9351,6.9434,6.88,6.896,9115445,0
1987-09-15,6.896,6.9274,6.8491,6.8566,11200866,0
1987-09-16,6.8094,6.8566,6.6835,6.7072,14373649,0
1987-09-17,6.7309,6.7388,6.5028,6.558,20510894,0
1987-09-18,6.5892,6.6444,6.5655,6.5655,23807289,0
1987-09-21,6.5737,6.5972,6.4163,6.4557,22214030,0
1987-09-22,6.4792,6.6287,6.3613,6.6287,17937874,0
1987-09-23,6.6287,6.6835,6.6206,6.66,17008473,0
1987-09-24,6.6444,6.66,6.5028,6.5028,9017009,0
1987-09-25,6.4951,6.5655,6.4792,6.4951,10374483,0
1987-09-28,6.6444,6.66,6.6052,6.66,12228705,0
1987-09-29,6.6835,6.8253,6.6756,6.6993,14394252,0
1987-09-30,6.6993,6.7466,6.6835,6.7229,13160393,0
1987-10-01,6.7151,6.8094,6.7151,6.7938,10914725,0
1987-10-02,6.7938,6.817,6.7229,6.7781,10553035,0
1987-10-05,6.7858,6.7858,6.6993,6.7623,11498462,0
1987-10-06,6.7151,6.7309,6.5345,6.5345,17038231,0
1987-10-07,6.5422,6.6206,6.5028,6.6127,15206906,0
1987-10-08,6.6052,6.6127,6.4871,6.5422,11173400,0
1987-10-09,6.5345,6.5892,6.4871,6.5028,15179435,0
1987-10-12,6.4557,6.4871,6.2825,6.3613,14822324,0
1987-10-13,6.4397,6.4635,6.3691,6.4557,14009670,0
1987-10-14,6.3691,6.4086,6.1805,6.2196,17935583,0
1987-10-15,6.1805,6.3375,6.1805,6.1884,25595124,0
1987-10-16,6.2748,6.2825,5.7561,5.9838,37027198,0
1987-10-19,5.819,5.819,4.875,5.2053,44778300,0
1987-10-20,5.2053,5.4963,4.7808,5.1349,38279367,0
1987-10-21,5.4336,5.4963,5.2053,5.4963,31336340,0
1987-10-22,5.3625,5.4493,5.1658,5.3076,25382227,0
1987-10-23,5.2369,5.3392,5.2053,5.2997,16976428,0
1987-10-26,5.2053,5.2053,5.0403,5.0403,18311009,0
1987-10-27,5.1658,5.3705,5.1031,5.2523,16010403,0
1987-10-28,5.056,5.5278,5.056,5.2997,26098739,0
1987-10-29,5.2997,5.8345,5.2997,5.819,18180524,0
1987-10-30,6.141,6.1805,5.8973,5.8973,25205965,0
1987-11-02,5.8503,5.9681,5.819,5.866,10120384,0
1987-11-03,5.7087,5.7716,5.63,5.7087,18198840,0
1987-11-04,5.6693,5.7716,5.6535,5.7322,14144735,0
1987-11-05,5.7402,6.0154,5.7246,5.9523,18727634,0
1987-11-06,5.9998,6.0154,5.7871,5.819,12665936,0
1987-11-09,5.6772,5.7087,5.591,5.63,17587632,0
1987-11-10,5.5357,5.7246,5.4963,5.6535,19093902,0
1987-11-11,5.7166,5.7716,5.7166,5.7402,9053636,0
1987-11-12,5.8815,5.8815,5.7952,5.8503,15827268,0
1987-11-13,5.8422,5.866,5.6929,5.7009,13297744,0
1987-11-16,5.8109,5.8109,5.63,5.6852,11404606,0
1987-11-17,5.63,5.6378,5.5278,5.5357,11157379,0
1987-11-18,5.5827,5.5986,5.4336,5.5592,11452677,0
1987-11-19,5.5514,5.622,5.4805,5.5357,13840275,0
1987-11-20,5.4805,5.6143,5.4649,5.6063,17235102,0
1987-11-23,5.5592,5.6378,5.5514,5.6378,9417612,0
1987-11-24,5.6929,5.8345,5.6693,5.8029,12904005,0
1987-11-25,5.8109,5.8345,5.7871,5.8109,7426043,0
1987-11-27,5.7796,5.7952,5.7087,5.7087,3717600,0
1987-11-30,5.5673,5.6535,5.4729,5.5278,16298832,0
1987-12-01,5.5986,5.5986,5.504,5.504,12576653,0
1987-12-02,5.5199,5.5827,5.4883,5.5514,9000988,0
1987-12-03,5.5673,5.575,5.2289,5.2289,13787624,0
1987-12-04,5.1581,5.2131,5.001,5.0167,18512457,0
1987-12-07,5.0641,5.1581,5.0483,5.1581,12132560,0
1987-12-08,5.1425,5.1738,4.9932,5.1738,12805574,0
1987-12-09,5.1502,5.3546,5.1502,5.2684,12663645,0
1987-12-10,5.1581,5.3864,5.1268,5.1975,15323650,0
1987-12-11,5.1738,5.2449,5.1268,5.1268,8737730,0
1987-12-14,5.1425,5.2523,5.1349,5.2523,11338215,0
1987-12-15,5.2844,5.2921,5.1581,5.1899,13055089,0
1987-12-16,5.1581,5.2605,5.001,5.2605,16651368,0
1987-12-17,5.2761,5.2844,5.1188,5.1349,10685810,0
1987-12-18,5.1502,5.2761,5.0953,5.2605,19563182,0
1987-12-21,5.2449,5.3076,5.2369,5.2921,8023513,0
1987-12-22,5.2921,5.2921,5.1899,5.2369,6823990,0
1987-12-23,5.2605,5.2761,5.2053,5.2605,7302428,0
1987-12-24,5.2761,5.2761,5.2289,5.2449,2378442,0
1987-12-28,5.1581,5.1581,5.0403,5.1031,6766766,0
1987-12-29,5.1031,5.1109,5.0403,5.0953,4903385,0
1987-12-30,5.1031,5.1899,5.1031,5.1899,6684355,0
1987-12-31,5.1581,5.1899,5.1425,5.1738,6407364,0
1988-01-04,5.2289,5.3864,5.2289,5.3705,12240150,0
1988-01-05,5.5514,5.5673,5.4493,5.4649,13455694,0
1988-01-06,5.4571,5.4729,5.3705,5.3705,9161226,0
1988-01-07,5.3392,5.4649,5.3233,5.4493,8911707,0
1988-01-08,5.4336,5.4883,5.0953,5.1425,12510271,0
1988-01-11,5.0641,5.1975,5.0641,5.1738,11354248,0
1988-01-12,5.1268,5.1425,5.001,5.0953,11974608,0
1988-01-13,5.0324,5.0796,4.9303,5.0167,12217258,0
1988-01-14,5.001,5.0089,4.875,4.9303,9967012,0
1988-01-15,5.0483,5.0483,4.9146,4.9223,19917998,0
1988-01-18,4.9616,5.001,4.9382,5.001,9916651,0
1988-01-19,4.9616,5.0796,4.9539,5.0324,10942194,0
1988-01-20,5.001,5.0167,4.7415,4.7491,13645697,0
1988-01-21,4.7884,4.8673,4.7023,4.8358,13547263,0
1988-01-22,4.8437,4.9223,4.8358,4.9066,6595077,0
1988-01-25,4.9382,5.0324,4.9146,5.0089,7048328,0
1988-01-26,5.001,5.0089,4.8358,4.8437,9804483,0
1988-01-27,4.883,4.9303,4.7808,4.8201,13471720,0
1988-01-28,4.8516,4.8516,4.7884,4.8358,9770147,0
1988-01-29,4.875,4.9303,4.8595,4.9223,11509906,0
1988-02-01,4.9932,5.0403,4.9539,5.0246,10527855,0
1988-02-02,5.0167,5.0796,4.9853,5.0403,10404241,0
1988-02-03,5.0246,5.0403,4.8673,4.8909,8801828,0
1988-02-04,4.9066,4.9539,4.883,4.9223,11155086,0
1988-02-05,4.9458,4.9932,4.9303,4.9539,10523278,0
1988-02-08,4.9303,4.9853,4.8985,4.9458,6572185,0
1988-02-09,4.9775,5.0089,4.9458,5.0089,6700382,0
1988-02-10,5.001,5.1581,4.9932,5.1581,15891363,0
1988-02-11,5.1581,5.2605,5.0796,5.1188,13048223,0
1988-02-12,5.1268,5.1899,5.1268,5.1581,6526402,0
1988-02-16,5.1581,5.2053,5.1349,5.2053,6105198,0
1988-02-17,5.2131,5.2523,5.1738,5.2053,9783880,0
1988-02-18,5.182,5.2053,5.1425,5.1899,6041100,0
1988-02-19,5.182,5.2684,5.1502,5.2684,9403876,0
1988-02-22,5.2684,5.3076,5.2449,5.3076,10369905,0
1988-02-23,5.3233,5.4336,5.2997,5.402,13677741,0
1988-02-24,5.3784,5.402,5.2997,5.3313,10520989,0
1988-02-25,5.3392,5.4177,5.2684,5.2921,13004728,0
1988-02-26,5.2997,5.3076,5.2684,5.2844,5503147,0
1988-02-29,5.3076,5.4336,5.3076,5.4336,9722069,0
1988-03-01,5.4414,5.4493,5.402,5.4336,8756046,0
1988-03-02,5.4493,5.4729,5.3864,5.3942,6471461,0
1988-03-03,5.3942,5.4177,5.3625,5.3784,5498568,0
1988-03-04,5.3784,5.402,5.3313,5.3784,8108215,0
1988-03-07,5.3864,5.402,5.3313,5.3705,7112429,0
1988-03-08,5.3864,5.4177,5.3625,5.3942,7854117,0
1988-03-09,5.3864,5.4177,5.3784,5.3942,9019300,0
1988-03-10,5.3942,5.3942,5.2761,5.2761,7762549,0
1988-03-11,5.2921,5.3233,5.1502,5.2605,10772796,0
1988-03-14,5.2605,5.2684,5.1975,5.2212,6537848,0
1988-03-15,5.2131,5.2369,5.182,5.1975,6066280,0
1988-03-16,5.1899,5.1899,5.1109,5.1581,11228339,0
1988-03-17,5.182,5.2212,5.1738,5.2131,14959675,0
1988-03-18,5.2523,5.3233,5.2369,5.2605,20991620,0
1988-03-21,5.2212,5.2212,5.1899,5.1975,7860980,0
1988-03-22,5.2212,5.2761,5.2212,5.2761,15403772,0
1988-03-23,5.3076,5.4256,5.3076,5.4256,16392688,0
1988-03-24,5.3313,5.3942,5.3157,5.3942,15921121,0
1988-03-25,5.3784,5.3864,5.2997,5.3076,8735441,0
1988-03-28,5.2997,5.2997,5.2369,5.2684,8653035,0
1988-03-29,5.3076,5.3076,5.2523,5.2605,7748813,0
1988-03-30,5.2684,5.2761,5.1738,5.1738,8948334,0
1988-03-31,5.1581,5.1899,5.1109,5.1581,10605689,0
1988-04-04,5.1268,5.1899,5.1031,5.1268,9209297,0
1988-04-05,5.1109,5.1425,5.1031,5.1268,9449660,0
1988-04-06,5.1268,5.2605,5.1188,5.2605,15197747,0
1988-04-07,5.2523,5.3233,5.2523,5.3076,12990998,0
1988-04-08,5.3076,5.4256,5.3076,5.4177,14909314,0
1988-04-11,5.4414,5.4805,5.4256,5.4336,13016176,0
1988-04-12,5.4414,5.4883,5.4256,5.4805,7920502,0
1988-04-13,5.4729,5.4963,5.402,5.4963,7606886,0
1988-04-14,5.3546,5.4336,5.2449,5.2449,24722949,0
1988-04-15,5.2684,5.2761,5.1738,5.2523,16468231,0
1988-04-18,5.2053,5.2212,5.182,5.182,7856404,0
1988-04-19,5.2605,5.2921,5.1899,5.1899,14002801,0
1988-04-20,5.1658,5.1975,5.1502,5.1738,13835696,0
1988-04-21,5.1899,5.2523,5.0953,5.1349,12904005,0
1988-04-22,5.1581,5.1738,5.1268,5.1268,6073148,0
1988-04-25,5.1502,5.1658,5.1268,5.1502,7776283,0
1988-04-26,5.1658,5.2212,5.1581,5.1975,10147855,0
1988-04-27,5.1899,5.2369,5.1899,5.1975,8934600,0
1988-04-28,5.2131,5.2212,5.1738,5.1975,5171218,0
1988-04-29,5.1899,5.1975,5.1425,5.1738,7297848,0
1988-05-02,5.1975,5.2131,5.1658,5.182,4221217,0
1988-05-03,5.2053,5.2369,5.1975,5.2289,4976641,0
1988-05-04,5.2212,5.2289,5.1581,5.1658,4191456,0
1988-05-05,5.1502,5.1502,5.0953,5.1031,6988812,0
1988-05-06,5.1109,5.1268,4.9932,4.9932,10070025,0
1988-05-09,4.9458,5.0167,4.9458,5.001,8101347,0
1988-05-10,5.0246,5.0483,5.001,5.0167,6988812,0
1988-05-11,4.9458,4.9539,4.8909,4.9303,14565938,0
1988-05-12,4.9382,4.9382,4.9066,4.9146,4928566,0
1988-05-13,4.9303,4.9539,4.9223,4.9382,4688204,0
1988-05-16,4.9616,4.9932,4.9616,4.9853,6812544,0
1988-05-17,5.0167,5.0167,4.9695,4.9775,7501585,0
1988-05-18,4.9775,4.9775,4.8673,4.875,6762187,0
1988-05-19,4.8673,4.9539,4.8437,4.9382,9186409,0
1988-05-20,4.9853,4.9853,4.883,4.8985,10880389,0
1988-05-23,4.8985,4.9066,4.8123,4.8437,5736643,0
1988-05-24,4.8437,4.9223,4.8358,4.9146,9154360,0
1988-05-25,4.9303,4.9616,4.9223,4.9303,11814366,0
1988-05-26,4.9303,5.0641,4.9146,5.0246,8802593,0
1988-05-27,5.056,5.0796,4.9539,5.001,5496278,0
1988-05-31,5.0641,5.2761,5.056,5.2605,10655289,0
1988-06-01,5.3076,5.4963,5.2761,5.4493,18203420,0
1988-06-02,5.4493,5.5434,5.3942,5.4256,11748742,0
1988-06-03,5.4177,5.5434,5.402,5.4649,8393595,0
1988-06-06,5.4883,5.504,5.3942,5.4883,4133464,0
1988-06-07,5.4256,5.504,5.402,5.4177,4746198,0
1988-06-08,5.4256,5.575,5.402,5.5434,9996008,0
1988-06-09,5.5434,5.6378,5.5278,5.5673,12819310,0
1988-06-10,5.575,5.6143,5.504,5.5278,6402789,0
1988-06-13,5.504,5.504,5.4177,5.4571,4269285,0
1988-06-14,5.5514,5.63,5.5514,5.5673,10575163,0
1988-06-15,5.575,5.6143,5.5673,5.6143,4980453,0
1988-06-16,5.575,5.575,5.4571,5.504,5836602,0
1988-06-17,5.4571,5.4805,5.3392,5.4571,14683448,0
1988-06-20,5.3784,5.4177,5.3546,5.3784,3658843,0
1988-06-21,5.3942,5.4414,5.3392,5.4177,4740091,0
1988-06-22,5.5514,5.575,5.4883,5.504,8198253,0
1988-06-23,5.512,5.5434,5.4805,5.4805,3552021,0
1988-06-24,5.575,5.575,5.4649,5.4805,4009083,0
1988-06-27,5.4883,5.504,5.3705,5.3784,6156321,0
1988-06-28,5.4177,5.4649,5.3784,5.4571,6268490,0
1988-06-29,5.4805,5.4883,5.3784,5.4256,4817926,0
1988-06-30,5.4571,5.575,5.4571,5.575,5160536,0
1988-07-01,5.6143,5.6143,5.4805,5.4805,5207082,0
1988-07-05,5.4805,5.575,5.4649,5.5673,4662263,0
1988-07-06,5.591,5.591,5.3705,5.4571,5895358,0
1988-07-07,5.4414,5.4571,5.3942,5.4414,5715275,0
1988-07-08,5.4414,5.4805,5.3942,5.3942,3880129,0
1988-07-11,5.4177,5.4649,5.3942,5.4177,4011374,0
1988-07-12,5.4414,5.4649,5.3705,5.3942,5466518,0
1988-07-13,5.3942,5.4256,5.3157,5.3942,6610335,0
1988-07-14,5.402,5.4571,5.3784,5.4177,4684387,0
1988-07-15,5.4256,5.4883,5.402,5.4256,6931584,0
1988-07-18,5.4256,5.4649,5.3942,5.4256,4209772,0
1988-07-19,5.4571,5.4805,5.3546,5.4177,4769849,0
1988-07-20,5.4805,5.4883,5.4414,5.4805,3327678,0
1988-07-21,5.4805,5.4883,5.3784,5.402,6763712,0
1988-07-22,5.402,5.4177,5.3313,5.3313,5040736,0
1988-07-25,5.3392,5.402,5.3076,5.3784,3136150,0
1988-07-26,5.3546,5.402,5.3392,5.3705,4011374,0
1988-07-27,5.4177,5.4256,5.3313,5.3313,5374954,0
1988-07-28,5.3546,5.4805,5.3546,5.4177,3609245,0
1988-07-29,5.4649,5.575,5.4571,5.5434,9017774,0
1988-08-01,5.575,5.6378,5.5514,5.63,6114352,0
1988-08-02,5.6535,5.7246,5.6143,5.6772,8230298,0
1988-08-03,5.6614,5.7796,5.6535,5.7246,8236406,0
1988-08-04,5.7637,5.7796,5.6929,5.7009,6833152,0
1988-08-05,5.6535,5.6929,5.575,5.63,5466518,0
1988-08-08,5.6535,5.6772,5.5278,5.5514,5828971,0
1988-08-09,5.5673,5.5673,5.4256,5.4649,9355809,0
1988-08-10,5.4649,5.504,5.3157,5.3313,9478660,0
1988-08-11,5.3705,5.402,5.3157,5.3942,6763712,0
1988-08-12,5.3784,5.402,5.3546,5.3942,2707316,0
1988-08-15,5.4177,5.4414,5.3313,5.3546,2903419,0
1988-08-16,5.3546,5.4883,5.3313,5.4256,6396684,0
1988-08-17,5.4805,5.504,5.4414,5.4649,4204430,0
1988-08-18,5.504,5.591,5.4883,5.5434,7777809,0
1988-08-19,5.5673,5.63,5.504,5.5514,6179975,0
1988-08-22,5.5434,5.5434,5.4414,5.4571,5699252,0
1988-08-23,5.4883,5.512,5.402,5.402,4485995,0
1988-08-24,5.4414,5.512,5.4256,5.512,3553540,0
1988-08-25,5.4649,5.4805,5.4256,5.4571,3599326,0
1988-08-26,5.4256,5.504,5.4256,5.4883,2907239,0
1988-08-29,5.4805,5.5673,5.4336,5.5673,3220854,0
1988-08-30,5.5673,5.5986,5.5434,5.5592,3692418,0
1988-08-31,5.5827,5.5986,5.4571,5.4729,3873262,0
1988-09-01,5.4177,5.4571,5.3705,5.4099,6408891,0
1988-09-02,5.4571,5.5986,5.4493,5.5357,6782787,0
1988-09-06,5.5592,5.622,5.5434,5.622,4653104,0
1988-09-07,5.63,5.6693,5.6063,5.6693,4867522,0
1988-09-08,5.6614,5.6929,5.6458,5.6693,4406634,0
1988-09-09,5.6693,5.7796,5.622,5.7561,5512304,0
1988-09-12,5.7561,5.7952,5.7166,5.7561,6837726,0
1988-09-13,5.7561,5.7716,5.7087,5.7561,5041498,0
1988-09-14,5.8109,5.8422,5.7796,5.8345,7041465,0
1988-09-15,5.8345,5.866,5.7796,5.7952,6203630,0
1988-09-16,5.7796,5.866,5.7716,5.8422,10882677,0
1988-09-19,5.819,5.819,5.7477,5.7561,4349408,0
1988-09-20,5.7716,5.7796,5.7477,5.7561,3249848,0
1988-09-21,5.8109,5.866,5.7716,5.8345,10166168,0
1988-09-22,5.8345,5.8422,5.7166,5.7322,6546239,0
1988-09-23,5.7166,5.7322,5.6458,5.7166,3576435,0
1988-09-26,5.7087,5.7166,5.6693,5.6929,1899246,0
1988-09-27,5.6929,5.7087,5.6458,5.7087,2325027,0
1988-09-28,5.6929,5.7477,5.6852,5.7477,3051452,0
1988-09-29,5.7716,5.866,5.7561,5.8422,7953310,0
1988-09-30,5.8345,5.8815,5.7561,5.7561,6262386,0
1988-10-03,5.7796,5.7952,5.6693,5.7087,4691255,0
1988-10-04,5.7477,5.7796,5.7166,5.7322,4346357,0
1988-10-05,5.7561,5.7716,5.7166,5.7477,3893868,0
1988-10-06,5.7477,5.8109,5.7087,5.8109,4292180,0
1988-10-07,5.8422,5.9447,5.819,5.9286,9094076,0
1988-10-10,5.9053,5.9286,5.8815,5.921,4126597,0
1988-10-11,5.8815,5.8973,5.8345,5.8973,3269687,0
1988-10-12,5.8109,5.8345,5.7166,5.7477,5805316,0
1988-10-13,5.7166,5.8345,5.7166,5.819,2965226,0
1988-10-14,5.8581,5.8815,5.7561,5.8581,4593588,0
1988-10-17,5.8345,5.8581,5.7716,5.8109,2891214,0
1988-10-18,5.7322,5.819,5.7322,5.7796,4070133,0
1988-10-19,5.819,5.8345,5.6929,5.7561,6755318,0
1988-10-20,5.7477,5.7796,5.6852,5.7716,9511471,0
1988-10-21,5.7322,5.7796,5.7087,5.7796,8192913,0
1988-10-24,5.7796,5.8815,5.7477,5.7796,4661497,0
1988-10-25,5.819,5.8345,5.7561,5.7796,2506631,0
1988-10-26,5.866,5.866,5.7561,5.7716,6244832,0
1988-10-27,5.7087,5.7322,5.6063,5.7166,7036883,0
1988-10-28,5.7166,5.7716,5.6614,5.6929,3167439,0
1988-10-31,5.6929,5.7166,5.6614,5.7087,4150250,0
1988-11-01,5.7087,5.7166,5.6458,5.7087,3996878,0
1988-11-02,5.7322,5.8973,5.7087,5.8815,9851028,0
1988-11-03,5.8581,5.921,5.8345,5.866,9137575,0
1988-11-04,5.819,5.9286,5.7796,5.7796,5355877,0
1988-11-07,5.7561,5.7716,5.6852,5.7322,3638242,0
1988-11-08,5.7561,5.7716,5.7087,5.7477,3386432,0
1988-11-09,5.6852,5.7166,5.6063,5.7166,5320775,0
1988-11-10,5.7087,5.7166,5.6458,5.6929,3260532,0
1988-11-11,5.6458,5.6852,5.5827,5.5827,5472627,0
1988-11-14,5.622,5.622,5.4336,5.5199,7323030,0
1988-11-15,5.5357,5.5434,5.4963,5.4963,3860290,0
1988-11-16,5.504,5.504,5.3313,5.3469,9594641,0
1988-11-17,5.4177,5.504,5.3864,5.4729,5252863,0
1988-11-18,5.5199,5.5827,5.4805,5.5673,5812945,0
1988-11-21,5.5357,5.5592,5.4805,5.5592,3271214,0
1988-11-22,5.5357,5.5827,5.4805,5.5357,4170092,0
1988-11-23,5.5592,5.5986,5.5357,5.5592,2991931,0
1988-11-25,5.4805,5.504,5.4571,5.4729,2513498,0
1988-11-28,5.4805,5.5199,5.4177,5.4963,5360458,0
1988-11-29,5.504,5.6063,5.4963,5.5827,4213587,0
1988-11-30,5.6063,5.7246,5.5827,5.6693,6735478,0
1988-12-01,5.6693,5.7087,5.6614,5.6852,4323466,0
1988-12-02,5.622,5.7087,5.5986,5.6929,4782825,0
1988-12-05,5.6693,5.7561,5.6614,5.7322,6401259,0
1988-12-06,5.7322,5.8345,5.7246,5.819,5025474,0
1988-12-07,5.819,5.8815,5.7871,5.8109,5771741,0
1988-12-08,5.7871,5.7952,5.7477,5.7477,2927842,0
1988-12-09,5.7322,5.8109,5.7246,5.8109,3207879,0
1988-12-12,5.819,5.8503,5.7322,5.7322,3004142,0
1988-12-13,5.7246,5.819,5.6458,5.7716,4051056,0
1988-12-14,5.7716,5.7716,5.7087,5.7716,4104466,0
1988-12-15,5.7716,5.7716,5.6852,5.7087,3829005,0
1988-12-16,5.7871,5.7871,5.7246,5.7871,7845725,0
1988-12-19,5.7561,5.8503,5.7561,5.819,5229975,0
1988-12-20,5.8503,5.8973,5.7952,5.7952,5558850,0
1988-12-21,5.8109,5.819,5.7087,5.7477,4073184,0
1988-12-22,5.7561,5.7871,5.7246,5.7246,3430692,0
1988-12-23,5.7246,5.7322,5.6929,5.7246,1409361,0
1988-12-27,5.7246,5.7246,5.6693,5.6693,2265507,0
1988-12-28,5.6929,5.7322,5.6852,5.6852,2524946,0
1988-12-29,5.7087,5.7561,5.6929,5.7561,3236114,0
1988-12-30,5.7871,5.8109,5.7716,5.7952,4093785,0
1989-01-03,5.7477,5.7716,5.6458,5.7477,5059045,0
1989-01-04,5.7561,5.7952,5.7477,5.7561,5161299,0
1989-01-05,5.7871,5.8503,5.7561,5.8345,6479089,0
1989-01-06,5.8815,5.9365,5.8503,5.8503,9155885,0
1989-01-09,5.8503,5.8581,5.7871,5.819,5875518,0
1989-01-10,5.8503,5.8581,5.7477,5.7952,4315834,0
1989-01-11,5.819,5.9365,5.7952,5.9365,5885437,0
1989-01-12,5.9603,6.0309,5.9447,6.0073,13087904,0
1989-01-13,6.0232,6.0941,5.9838,6.0623,9315363,0
1989-01-16,6.0623,6.1097,6.0623,6.0858,7020100,0
1989-01-17,6.0705,6.0705,6.0073,6.0309,5881621,0
1989-01-18,6.047,6.0941,5.9998,6.0941,6284513,0
1989-01-19,6.1254,6.149,6.0232,6.1097,7680903,0
1989-01-20,6.1254,6.1334,6.047,6.0623,6392867,0
1989-01-23,6.0941,6.1254,6.047,6.0858,6626361,0
1989-01-24,6.0705,6.2512,6.0623,6.2121,10710992,0
1989-01-25,6.2748,6.3375,6.2512,6.2984,11299303,0
1989-01-26,6.2984,6.4086,6.259,6.3847,6438649,0
1989-01-27,6.4086,6.558,6.377,6.4715,16128674,0
1989-01-30,6.4478,6.4951,6.3847,6.4006,7442829,0
1989-01-31,6.4086,6.558,6.4006,6.5499,7050619,0
1989-02-01,6.4871,6.5107,6.424,6.4635,9226086,0
1989-02-02,6.4715,6.5499,6.424,6.4951,4814110,0
1989-02-03,6.4951,6.5499,6.4478,6.5499,4253265,0
1989-02-06,6.5345,6.5499,6.377,6.5107,3381854,0
1989-02-07,6.4635,6.66,6.4635,6.5263,8798775,0
1989-02-08,6.558,6.6206,6.4397,6.4397,4877440,0
1989-02-09,6.377,6.4478,6.3222,6.3613,4963666,0
1989-02-10,6.3613,6.3613,6.149,6.259,7138371,0
1989-02-13,6.1961,6.2748,6.1961,6.2512,6885799,0
1989-02-14,6.2748,6.3456,6.2748,6.2825,4540937,0
1989-02-15,6.2825,6.4006,6.2748,6.4006,5211662,0
1989-02-16,6.5107,6.5345,6.4715,6.4951,7777045,0
1989-02-17,6.4951,6.5263,6.4715,6.5263,6994150,0
1989-02-21,6.5499,6.5499,6.4635,6.5107,3407037,0
1989-02-22,6.5107,6.5107,6.3141,6.3456,5240654,0
1989-02-23,6.2984,6.377,6.259,6.377,5931984,0
1989-02-24,6.377,6.377,6.2353,6.259,6798811,0
1989-02-27,6.259,6.3222,6.2353,6.2748,4518804,0
1989-02-28,6.2984,6.424,6.2825,6.4086,6775154,0
1989-03-01,6.424,6.4635,6.3375,6.4006,7099458,0
1989-03-02,6.3613,6.5187,6.3535,6.5187,6918608,0
1989-03-03,6.4871,6.5187,6.4163,6.4397,3610008,0
1989-03-06,6.5028,6.5028,6.4557,6.4557,3955670,0
1989-03-07,6.4635,6.4871,6.424,6.424,4012901,0
1989-03-08,6.4557,6.5892,6.4163,6.5263,8444720,0
1989-03-09,6.5655,6.5892,6.5028,6.5187,4363906,0
1989-03-10,6.5187,6.5187,6.3928,6.4792,6421099,0
1989-03-13,6.5263,6.6679,6.5187,6.6287,7738891,0
1989-03-14,6.6914,6.6914,6.6287,6.6914,6126558,0
1989-03-15,6.6914,6.7151,6.6287,6.6444,5948005,0
1989-03-16,6.5499,6.6914,6.5263,6.6756,8615642,0
1989-03-17,6.5187,6.5499,6.424,6.5187,12038701,0
1989-03-20,6.4792,6.4792,6.377,6.424,6668328,0
1989-03-21,6.4792,6.5187,6.4397,6.4635,4365433,0
1989-03-22,6.5028,6.5422,6.4557,6.5263,3234586,0
1989-03-23,6.5422,6.6127,6.4397,6.4635,4038846,0
1989-03-27,6.4557,6.5263,6.4163,6.5028,2541732,0
1989-03-28,6.5499,6.5655,6.5263,6.5499,4131940,0
1989-03-29,6.5892,6.6287,6.5422,6.5892,4688204,0
1989-03-30,6.6052,6.6127,6.5499,6.5817,3597040,0
1989-03-31,6.5817,6.6127,6.5187,6.5655,4809528,0
1989-04-03,6.5499,6.6127,6.5263,6.5817,4271576,0
1989-04-04,6.5817,6.6524,6.5817,6.6444,3050689,0
1989-04-05,6.6524,6.6679,6.5422,6.6444,3718363,0
1989-04-06,6.6127,6.6914,6.5892,6.6524,7667930,0
1989-04-07,6.6444,6.6444,6.5817,6.5892,4049529,0
1989-04-10,6.6052,6.6127,6.5499,6.5817,2959126,0
1989-04-11,6.6052,6.6679,6.5817,6.6679,5177318,0
1989-04-12,6.6756,6.7466,6.6679,6.7072,4582139,0
1989-04-13,6.7151,6.7151,6.6127,6.6444,4704229,0
1989-04-14,6.7151,6.817,6.6914,6.7938,7309291,0
1989-04-17,6.7466,6.7781,6.7309,6.7703,4258604,0
1989-04-18,6.8408,6.8566,6.7938,6.817,7134554,0
1989-04-19,6.7938,6.8408,6.7703,6.817,6071619,0
1989-04-20,6.8094,6.8094,6.6914,6.7703,6140295,0
1989-04-21,6.7781,6.9434,6.7544,6.9434,8067006,0
1989-04-24,6.88,6.9589,6.817,6.8408,5182661,0
1989-04-25,6.8724,6.896,6.817,6.8408,3269687,0
1989-04-26,6.817,6.8566,6.7938,6.8408,2975149,0
1989-04-27,6.8566,6.9589,6.8408,6.896,6776686,0
1989-04-28,6.9196,6.9351,6.8724,6.896,3213219,0
1989-05-01,6.8408,6.8566,6.7938,6.8094,2917155,0
1989-05-02,6.8094,6.896,6.8094,6.833,3778646,0
1989-05-03,6.8094,6.8408,6.7703,6.7781,4301335,0
1989-05-04,6.7703,6.817,6.7466,6.8094,2830930,0
1989-05-05,6.88,6.9589,6.817,6.833,5297119,0
1989-05-08,6.8408,6.8566,6.7466,6.7938,3990007,0
1989-05-09,6.8408,6.8566,6.7703,6.833,5733585,0
1989-05-10,6.8566,6.9039,6.833,6.8724,3912940,0
1989-05-11,6.9039,6.9039,6.833,6.9039,3687841,0
1989-05-12,7.0687,7.124,7.0453,7.1084,11309988,0
1989-05-15,7.124,7.1869,7.0925,7.1475,6082306,0
1989-05-16,7.1084,7.1713,7.0925,7.1319,5987684,0
1989-05-17,7.1949,7.2499,7.1633,7.2262,6215837,0
1989-05-18,7.2104,7.2577,7.1949,7.1949,8864402,0
1989-05-19,7.2499,7.3363,7.2339,7.3127,11509145,0
1989-05-22,7.352,7.3599,7.2339,7.2499,7478693,0
1989-05-23,7.1319,7.1475,7.0453,7.0687,9461869,0
1989-05-24,6.9434,7.0061,6.8408,6.9589,13612118,0
1989-05-25,6.9825,7.0687,6.9589,7.0611,7044513,0
1989-05-26,7.0611,7.1633,7.0611,7.124,4389854,0
1989-05-30,7.124,7.1475,6.9825,6.9825,5908327,0
1989-05-31,6.9589,7.0846,6.9589,7.0453,5651942,0
1989-06-01,7.0375,7.1398,7.0375,7.1003,4293703,0
1989-06-02,7.1475,7.3127,7.1398,7.3127,6900298,0
1989-06-05,7.305,7.305,7.179,7.2025,4886601,0
1989-06-06,7.2104,7.2813,7.179,7.2813,5213949,0
1989-06-07,7.2813,7.3439,7.2499,7.305,4826318,0
1989-06-08,7.305,7.305,7.2262,7.242,4125073,0
1989-06-09,7.2104,7.2499,7.1633,7.242,5070496,0
1989-06-12,7.2262,7.289,7.1398,7.2025,4336435,0
1989-06-13,7.0611,7.077,6.9589,6.9825,10590429,0
1989-06-14,6.9983,6.9983,6.88,6.9351,9202433,0
1989-06-15,6.9119,6.9745,6.8724,6.9119,7640459,0
1989-06-16,6.8724,7.0375,6.8724,6.9825,11091753,0
1989-06-19,6.9511,6.9745,6.9119,6.9119,4226557,0
1989-06-20,6.9119,6.9511,6.7072,6.8491,3880129,0
1989-06-21,6.8566,6.88,6.7858,6.8094,4891180,0
1989-06-22,6.8491,6.896,6.817,6.8724,4354747,0
1989-06-23,6.9825,7.116,6.9119,7.1003,7110136,0
1989-06-26,7.116,7.116,6.9119,7.0375,4244871,0
1989-06-27,7.0218,7.1398,7.0218,7.1003,5714512,0
1989-06-28,7.0846,7.0846,6.9351,7.0453,4880496,0
1989-06-29,6.9825,6.9983,6.88,6.896,5009451,0
1989-06-30,6.896,6.896,6.7466,6.7938,8292109,0
1989-07-03,6.7938,6.896,6.7703,6.88,2423461,0
1989-07-05,6.8724,6.9351,6.7858,6.9119,6768288,0
1989-07-06,6.9196,6.9983,6.88,6.9745,4590535,0
1989-07-07,6.9983,7.1869,6.9589,7.179,7933473,0
1989-07-10,7.1869,7.2104,7.124,7.1475,3441371,0
1989-07-11,7.2499,7.3127,7.2262,7.289,7876245,0
1989-07-12,7.289,7.3439,7.2813,7.3127,6092984,0
1989-07-13,7.289,7.3439,7.2813,7.305,3021694,0
1989-07-14,7.3127,7.3127,7.179,7.305,5803026,0
1989-07-17,7.289,7.3678,7.2655,7.352,4084629,0
1989-07-18,7.305,7.4464,7.289,7.3915,4381457,0
1989-07-19,7.4699,7.5409,7.4464,7.5172,7126161,0
1989-07-20,7.5409,7.635,7.4778,7.5172,6894191,0
1989-07-21,7.4464,7.6587,7.4464,7.635,9850264,0
1989-07-24,7.6114,7.6194,7.5172,7.5328,5307806,0
1989-07-25,7.5328,7.5956,7.4543,7.4933,5280334,0
1989-07-26,7.4778,7.698,7.4699,7.6823,6183026,0
1989-07-27,7.745,7.9103,7.745,7.9103,7014758,0
1989-07-28,7.8865,7.9103,7.7371,7.745,6297482,0
1989-07-31,7.7607,7.7767,7.6114,7.7217,6168527,0
1989-08-01,7.7061,7.7371,7.5721,7.6114,7105558,0
1989-08-02,7.5805,7.698,7.5172,7.6431,5919011,0
1989-08-03,7.635,7.635,7.5328,7.5721,4049529,0
1989-08-04,7.4699,7.5721,7.4464,7.4699,5413104,0
1989-08-07,7.4933,7.6194,7.4933,7.6194,5188768,0
1989-08-08,7.5805,7.6431,7.5721,7.5805,5071255,0
1989-08-09,7.5956,7.6194,7.4464,7.4933,4634027,0
1989-08-10,7.4699,7.5172,7.3757,7.5172,7114713,0
1989-08-11,7.5721,7.635,7.4699,7.4778,8072349,0
1989-08-14,7.4543,7.6114,7.4543,7.5564,4596641,0
1989-08-15,7.6194,7.698,7.5956,7.698,4865998,0
1989-08-16,7.7061,7.7607,7.6431,7.7607,5879334,0
1989-08-17,7.7607,7.7845,7.6431,7.7061,4756119,0
1989-08-18,7.6587,7.698,7.6431,7.6744,6050257,0
1989-08-21,7.6587,7.6744,7.5172,7.5721,4321176,0
1989-08-22,7.5328,7.5409,7.4071,7.4699,5880860,0
1989-08-23,7.5409,7.5564,7.4699,7.5409,6640858,0
1989-08-24,7.5328,7.635,7.4699,7.635,9738097,0
1989-08-25,7.635,7.6587,7.5172,7.5328,4368484,0
1989-08-28,7.5409,7.5805,7.5093,7.5721,4437157,0
1989-08-29,7.6036,7.6508,7.5252,7.5805,4923989,0
1989-08-30,7.5879,7.6036,7.4858,7.5016,4590535,0
1989-08-31,7.5016,7.5409,7.4386,7.5016,4863707,0
1989-09-01,7.5485,7.6508,7.5252,7.5409,5430654,0
1989-09-05,7.5485,7.5642,7.4778,7.4858,5361981,0
1989-09-06,7.4778,7.4858,7.3127,7.3834,9492394,0
1989-09-07,7.4151,7.4386,7.2339,7.2736,7309291,0
1989-09-08,7.3206,7.3363,7.2104,7.242,7853352,0
1989-09-11,7.2813,7.3439,7.2339,7.3439,4950693,0
1989-09-12,7.3127,7.3599,7.2813,7.2968,4361617,0
1989-09-13,7.3127,7.3363,7.242,7.242,7474875,0
1989-09-14,7.2577,7.2736,7.1398,7.1949,7066646,0
1989-09-15,7.2104,7.2736,7.1713,7.242,12117298,0
1989-09-18,7.2577,7.3363,7.242,7.3127,4402058,0
1989-09-19,7.3206,7.3599,7.3127,7.3599,3525310,0
1989-09-20,7.3363,7.3757,7.3127,7.3599,3445188,0
1989-09-21,7.462,7.462,7.3439,7.3599,3848842,0
1989-09-22,7.3834,7.3992,7.3363,7.3757,3081215,0
1989-09-25,7.3363,7.3439,7.2968,7.3206,4021293,0
1989-09-26,7.3439,7.3757,7.2577,7.2736,5671779,0
1989-09-27,7.2736,7.5642,7.2577,7.5642,6866724,0
1989-09-28,7.5879,7.7923,7.5879,7.7923,8676689,0
1989-09-29,7.769,7.7845,7.6668,7.745,5638969,0
1989-10-02,7.6901,7.7529,7.6508,7.745,3214744,0
1989-10-03,7.7923,7.9261,7.769,7.9103,7892267,0
1989-10-04,7.9103,7.9261,7.8473,7.8709,5976240,0
1989-10-05,7.8709,7.9574,7.8473,7.9496,4965956,0
1989-10-06,7.9496,7.9733,7.9103,7.9733,4281497,0
1989-10-09,7.9496,7.9733,7.9339,7.9733,1735949,0
1989-10-10,7.9733,7.9733,7.8945,7.9496,4088445,0
1989-10-11,7.9261,7.9339,7.8473,7.8945,3039247,0
1989-10-12,7.8865,7.8865,7.7529,7.8082,3452056,0
1989-10-13,7.8236,7.8709,7.179,7.4386,9731990,0
1989-10-16,7.116,7.6668,7.0375,7.6431,17934820,0
1989-10-17,7.6431,7.745,7.462,7.6901,9474842,0
1989-10-18,7.6901,7.8321,7.5642,7.769,6344032,0
1989-10-19,7.8236,7.989,7.8082,7.9103,7812912,0
1989-10-20,7.9261,7.9496,7.8321,7.9496,7944920,0
1989-10-23,7.9339,8.0517,7.9261,7.9496,5828207,0
1989-10-24,7.8709,7.9966,7.6668,7.9574,10357697,0
1989-10-25,7.9339,8.1381,7.9339,7.9966,6009813,0
1989-10-26,7.9339,7.989,7.8236,7.8473,4587483,0
1989-10-27,7.769,7.7923,7.6668,7.7061,4846917,0
1989-10-30,7.7529,7.7923,7.7217,7.7529,2898843,0
1989-10-31,7.7923,8.0282,7.7923,7.9574,4940778,0
1989-11-01,7.8865,7.9733,7.8865,7.9496,4353223,0
1989-11-02,7.8865,7.9339,7.8236,7.9103,5027764,0
1989-11-03,7.8473,7.9103,7.7923,7.7923,2426510,0
1989-11-06,7.745,7.7845,7.7061,7.7217,3826717,0
1989-11-07,7.6901,7.8236,7.6823,7.7845,4585193,0
1989-11-08,7.8236,8.0364,7.8082,7.989,5460419,0
1989-11-09,7.9496,8.154,7.9496,8.0125,7471826,0
1989-11-10,8.0754,8.1931,8.0754,8.1776,4714912,0
1989-11-13,8.2328,8.2565,7.6901,7.7845,15802849,0
1989-11-14,7.8321,7.8709,7.7217,7.7295,13912768,0
1989-11-15,7.7923,7.8236,7.7061,7.8236,5492465,0
1989-11-16,7.8555,7.8865,7.769,7.8473,3876316,0
1989-11-17,7.8473,7.8555,7.7529,7.8236,6385998,0
1989-11-20,7.8082,7.8865,7.7923,7.8865,2733261,0
1989-11-21,7.8865,7.9339,7.8236,7.8709,3956434,0
1989-11-22,7.8945,8.0125,7.8321,7.9496,3340647,0
1989-11-24,8.0754,8.1304,8.0517,8.115,3559648,0
1989-11-27,8.0912,8.115,8.0125,8.0517,4547803,0
1989-11-28,8.0517,8.0754,7.9966,8.0517,3666472,0
1989-11-29,8.0364,8.0517,7.9574,7.989,2541732,0
1989-11-30,7.989,8.0597,7.989,8.0597,2329604,0
1989-12-01,8.115,8.1304,8.0282,8.0597,7603071,0
1989-12-04,8.1226,8.1226,8.0202,8.044,4903385,0
1989-12-05,8.0597,8.0597,7.9183,7.9183,3584829,0
1989-12-06,7.8788,7.9417,7.8395,7.8945,4421895,0
1989-12-07,7.9025,7.9813,7.8395,7.9025,5245232,0
1989-12-08,7.9417,7.9574,7.8555,7.8788,4234188,0
1989-12-11,7.8788,7.9417,7.8236,7.9261,4759933,0
1989-12-12,7.9261,7.9417,7.8945,7.9261,4502780,0
1989-12-13,7.9417,7.9574,7.863,7.9025,3529122,0
1989-12-14,7.8788,7.9261,7.863,7.9261,4174669,0
1989-12-15,7.9183,7.9261,7.816,7.9025,9415325,0
1989-12-18,7.8395,7.9025,7.7371,7.7845,6640095,0
1989-12-19,7.7607,7.8,7.6823,7.7845,6566080,0
1989-12-20,7.8236,7.8395,7.7217,7.7845,5421500,0
1989-12-21,7.816,7.8236,7.7371,7.7371,3090368,0
1989-12-22,7.7371,7.8788,7.7217,7.8555,2999561,0
1989-12-26,7.8555,7.8788,7.7767,7.7845,1881691,0
1989-12-27,7.7767,7.863,7.7529,7.863,6261621,0
1989-12-28,7.8395,7.9183,7.8236,7.9183,3658081,0
1989-12-29,7.9183,7.9655,7.8945,7.9655,3681734,0
1990-01-02,7.9417,8.0832,7.8788,8.0832,9045245,0
1990-01-03,8.1226,8.2249,8.1226,8.2092,9657973,0
1990-01-04,8.2092,8.2249,8.0047,8.0832,5774795,0
1990-01-05,8.0597,8.1855,7.9183,7.9183,8178416,0
1990-01-08,7.9183,8.0597,7.9025,8.0202,5345956,0
1990-01-09,8.0202,8.0675,7.9574,7.9574,4482942,0
1990-01-10,7.9183,8.0047,7.816,7.8555,7614513,0
1990-01-11,7.9183,7.9813,7.8945,7.9183,4442501,0
1990-01-12,7.7607,7.8236,7.698,7.7217,9273397,0
1990-01-15,7.6823,7.7217,7.5328,7.5328,10715566,0
1990-01-16,7.3992,7.5328,7.289,7.5172,14144735,0
1990-01-17,7.5328,7.5805,7.3992,7.3992,10174564,0
1990-01-18,7.3992,7.5016,7.3678,7.5016,8312713,0
1990-01-19,7.6114,7.6114,7.5564,7.5564,6632465,0
1990-01-22,7.5564,7.5721,7.2499,7.289,6114352,0
1990-01-23,7.3286,7.4699,7.289,7.3915,9771672,0
1990-01-24,7.1949,7.5409,7.1713,7.4699,11406895,0
1990-01-25,7.5172,7.5564,7.2968,7.3286,5665675,0
1990-01-26,7.3363,7.4386,7.1949,7.3992,5468044,0
1990-01-29,7.3992,7.4933,7.2968,7.4151,3555832,0
1990-01-30,7.4151,7.4386,7.2499,7.3678,5855679,0
1990-01-31,7.4151,7.4307,7.352,7.4307,7017044,0
1990-02-01,7.4778,7.4778,7.3992,7.3992,4710331,0
1990-02-02,7.3915,7.5409,7.3757,7.4543,3417720,0
1990-02-05,7.4699,7.4778,7.3915,7.3992,4288361,0
1990-02-06,7.3992,7.4151,7.2577,7.2577,5234553,0
1990-02-07,7.2968,7.4933,7.2577,7.4778,5155192,0
1990-02-08,7.4778,7.5172,7.4386,7.4778,5180373,0
1990-02-09,7.4778,7.5172,7.4386,7.4933,4787404,0
1990-02-12,7.4699,7.4933,7.4151,7.4151,2536393,0
1990-02-13,7.4151,7.4307,7.2968,7.3286,4884309,0
1990-02-14,7.3286,7.3678,7.2968,7.3286,3533702,0
1990-02-15,7.3286,7.4778,7.3127,7.4778,2895029,0
1990-02-16,7.4543,7.4699,7.3286,7.352,8280661,0
1990-02-20,7.2968,7.3127,7.1949,7.289,5194871,0
1990-02-21,7.1949,7.2499,7.1554,7.2262,7590859,0
1990-02-22,7.2499,7.2736,7.116,7.1713,5479489,0
1990-02-23,7.116,7.1475,6.8883,6.9902,12227178,0
1990-02-26,6.9668,7.1084,6.9434,7.0453,9728938,0
1990-02-27,7.0687,7.1475,7.0453,7.0925,6311220,0
1990-02-28,7.0687,7.116,6.9902,7.0297,9175724,0
1990-03-01,7.0453,7.1475,7.0138,7.1084,8046407,0
1990-03-02,7.1319,7.1554,7.0453,7.1554,6507327,0
1990-03-05,7.1949,7.242,7.1554,7.1554,5919774,0
1990-03-06,7.1633,7.2968,7.1554,7.2968,5404713,0
1990-03-07,7.2968,7.305,7.1633,7.1949,5725956,0
1990-03-08,7.2025,7.2185,7.0846,7.1398,9361149,0
1990-03-09,7.1003,7.124,7.077,7.0846,6555398,0
1990-03-12,7.0611,7.0846,7.0138,7.0846,4902621,0
1990-03-13,7.0375,7.0611,6.9434,6.9434,5630578,0
1990-03-14,6.9589,7.0846,6.9434,7.0611,5057521,0
1990-03-15,7.0846,7.1554,7.077,7.1398,4013661,0
1990-03-16,7.2025,7.3206,7.1949,7.3206,10894120,0
1990-03-19,7.242,7.3439,7.2185,7.3363,5597001,0
1990-03-20,7.305,7.3363,7.2185,7.2339,5785475,0
1990-03-21,7.2185,7.2339,7.1554,7.1554,4904148,0
1990-03-22,7.116,7.1398,7.0535,7.116,7133792,0
1990-03-23,7.124,7.2185,7.124,7.2025,3215510,0
1990-03-26,7.242,7.2968,7.2185,7.2185,2636348,0
1990-03-27,7.2185,7.3992,7.179,7.3834,4533303,0
1990-03-28,7.3599,7.4543,7.3439,7.4386,4915597,0
1990-03-29,7.4386,7.4858,7.3206,7.3439,5847284,0
1990-03-30,7.3439,7.3439,7.1949,7.1949,4219692,0
1990-04-02,7.1398,7.2813,7.116,7.2813,5100250,0
1990-04-03,7.305,7.4543,7.2813,7.4151,5653468,0
1990-04-04,7.4225,7.4858,7.3439,7.3757,5262784,0
1990-04-05,7.3992,7.5252,7.3834,7.462,4915597,0
1990-04-06,7.5172,7.5409,7.4386,7.5252,2839322,0
1990-04-09,7.462,7.6036,7.462,7.5956,3642821,0
1990-04-10,7.5642,7.6587,7.5252,7.635,3342940,0
1990-04-11,7.6744,7.7061,7.6194,7.6431,4492862,0
1990-04-12,7.6587,7.7371,7.6431,7.7371,4062498,0
1990-04-16,7.745,7.7607,7.6431,7.6587,3396355,0
1990-04-17,7.5805,7.6431,7.5409,7.635,3651213,0
1990-04-18,7.7061,7.745,7.6744,7.698,8194438,0
1990-04-19,7.6744,7.7767,7.6587,7.7217,5854913,0
1990-04-20,7.6744,7.7061,7.5805,7.698,8832350,0
1990-04-23,7.635,7.6431,7.5642,7.5956,5139172,0
1990-04-24,7.6036,7.6036,7.4778,7.4778,4642420,0
1990-04-25,7.5016,7.5564,7.4858,7.5016,3612297,0
1990-04-26,7.5642,7.6036,7.4858,7.5805,3944988,0
1990-04-27,7.5564,7.5805,7.462,7.4778,3352855,0
1990-04-30,7.462,7.5956,7.4151,7.5805,4677520,0
1990-05-01,7.6431,7.6587,7.5252,7.5805,3282660,0
1990-05-02,7.5564,7.6194,7.5409,7.6194,4339488,0
1990-05-03,7.635,7.6431,7.5805,7.6036,3259764,0
1990-05-04,7.6431,7.6431,7.5956,7.6194,3207879,0
1990-05-07,7.6036,7.6744,7.5956,7.6587,4411978,0
1990-05-08,7.6587,7.6823,7.635,7.6823,3794669,0
1990-05-09,7.6823,7.7371,7.6744,7.7371,5397082,0
1990-05-10,7.7371,7.8395,7.7061,7.8236,7181104,0
1990-05-11,7.8555,8.0364,7.8555,7.9966,12255411,0
1990-05-14,8.0364,8.2169,8.0047,8.0992,8805642,0
1990-05-15,8.0597,8.1776,8.044,8.0992,7374157,0
1990-05-16,8.1381,8.162,8.0832,8.1069,4979687,0
1990-05-17,8.1226,8.2565,8.1226,8.2408,7590097,0
1990-05-18,8.2408,8.2565,8.1855,8.2013,8635482,0
1990-05-21,8.2013,8.4373,8.1776,8.4373,8965882,0
1990-05-22,8.4373,8.4685,8.3665,8.4373,7551946,0
1990-05-23,8.4214,8.4844,8.343,8.4685,5711458,0
1990-05-24,8.4452,8.5392,8.3665,8.5392,7779335,0
1990-05-25,8.4608,8.8384,8.4608,8.6891,14765857,0
1990-05-29,8.6097,8.6735,8.5862,8.6581,6806441,0
1990-05-30,8.6891,8.728,8.5862,8.6341,8292109,0
1990-05-31,8.5943,8.6499,8.5862,8.6097,4302098,0
1990-06-01,8.6581,8.7676,8.6097,8.7363,7042226,0
1990-06-04,8.7676,8.7922,8.6735,8.7676,6925479,0
1990-06-05,8.7757,8.7922,8.6891,8.7118,5311621,0
1990-06-06,8.6581,8.728,8.5943,8.6097,4020532,0
1990-06-07,8.5862,8.6097,8.4762,8.4762,5302461,0
1990-06-08,8.4925,8.5079,8.2718,8.3191,5563428,0
1990-06-11,8.2958,8.3979,8.2958,8.3979,4180774,0
1990-06-12,8.4293,8.7118,8.4293,8.6735,7634355,0
1990-06-13,8.6581,8.6961,8.6097,8.6499,5847284,0
1990-06-14,8.6341,8.6499,8.5862,8.6262,2846192,0
1990-06-15,8.5552,8.6735,8.5552,8.6262,11601473,0
1990-06-18,8.5943,8.6262,8.4762,8.4762,4663786,0
1990-06-19,8.4762,8.5079,8.4293,8.4762,3729047,0
1990-06-20,8.5157,8.5552,8.4685,8.5552,4423425,0
1990-06-21,8.5862,8.6961,8.5704,8.6961,5687041,0
1990-06-22,8.6891,8.8059,8.5079,8.5079,7967808,0
1990-06-25,8.5552,8.6097,8.5079,8.5552,3791616,0
1990-06-26,8.5862,8.6499,8.5704,8.6262,3634426,0
1990-06-27,8.6262,8.8059,8.6262,8.7676,4344067,0
1990-06-28,8.8135,8.971,8.8059,8.9646,6456201,0
1990-06-29,8.971,9.0733,8.971,9.0277,5858730,0
1990-07-02,9.0107,9.0733,8.9646,9.0495,3011011,0
1990-07-03,9.0495,9.1536,9.0495,9.1144,4230371,0
1990-07-05,9.0733,9.1057,8.9242,8.9646,4311256,0
1990-07-06,8.988,9.0656,8.9646,8.9964,3845796,0
1990-07-09,8.988,8.9964,8.9318,8.9964,3841977,0
1990-07-10,8.9964,9.0733,8.971,8.988,3959484,0
1990-07-11,9.0362,9.1831,8.9964,9.1831,4076238,0
1990-07-12,9.1288,9.1916,9.0895,9.1831,6005235,0
1990-07-13,9.1916,9.3096,9.1536,9.2474,5384873,0
1990-07-16,9.2697,9.3659,9.2318,9.3341,5568771,0
1990-07-17,9.3261,9.3659,9.2862,9.3659,4256316,0
1990-07-18,9.3659,9.4685,9.3261,9.3718,6649249,0
1990-07-19,9.3487,9.3876,9.2697,9.3876,7302428,0
1990-07-20,9.3487,9.4844,9.3487,9.3659,10284441,0
1990-07-23,9.3659,9.3659,8.8135,9.2071,11264205,0
1990-07-24,9.2245,9.2245,8.971,9.2071,6730136,0
1990-07-25,9.1686,9.3017,9.1536,9.264,4156357,0
1990-07-26,9.3876,9.4685,9.3017,9.3487,5960977,0
1990-07-27,9.3341,9.3487,9.1686,9.1831,3321574,0
1990-07-30,9.1144,9.3096,9.1057,9.3096,4482178,0
1990-07-31,9.3487,9.3718,9.1831,9.2697,5450493,0
1990-08-01,9.3017,9.3659,9.2318,9.3487,7068935,0
1990-08-02,9.1831,9.2474,9.0495,9.0733,7402385,0
1990-08-03,8.8692,8.9242,8.5552,8.8935,13721238,0
1990-08-06,8.5079,8.7118,8.4529,8.5862,9821268,0
1990-08-07,8.7363,8.7757,8.6262,8.6341,10434000,0
1990-08-08,8.6961,8.9318,8.6735,8.8545,8154759,0
1990-08-09,8.8459,8.9474,8.83,8.9474,4383746,0
1990-08-10,8.8935,8.8935,8.6961,8.8135,4234950,0
1990-08-13,8.7363,9.0362,8.6581,9.0362,5630578,0
1990-08-14,9.0107,9.1144,8.9646,9.0495,5445153,0
1990-08-15,9.0733,9.1831,9.0656,9.145,3621458,0
1990-08-16,9.0277,9.0733,8.6891,8.7118,5416159,0
1990-08-17,8.6341,8.6891,8.4293,8.5472,15681524,0
1990-08-20,8.5472,8.5862,8.4373,8.5704,4624107,0
1990-08-21,8.3979,8.5704,8.2718,8.4529,11044447,0
1990-08-22,8.4529,8.4925,8.1699,8.1699,6810257,0
1990-08-23,7.9339,8.0992,7.8555,7.9574,10745328,0
1990-08-24,8.0912,8.1381,7.8555,8.0754,9510711,0
1990-08-27,8.4136,8.5317,8.3743,8.4293,9020825,0
1990-08-28,8.4057,8.5552,8.3979,8.4762,4940778,0
1990-08-29,8.4373,8.6413,8.4373,8.5943,5783186,0
1990-08-30,8.5943,8.618,8.3269,8.382,4447843,0
1990-08-31,8.4057,8.5552,8.3191,8.5552,3279607,0
1990-09-04,8.4608,8.5392,8.3587,8.5392,4208247,0
1990-09-05,8.5238,8.5633,8.4057,8.5157,3869446,0
1990-09-06,8.4608,8.4762,8.3191,8.3665,3759565,0
1990-09-07,8.3269,8.5238,8.3269,8.4999,3722941,0
1990-09-10,8.6653,8.6653,8.4452,8.4844,4312780,0
1990-09-11,8.4762,8.5392,8.4057,8.5238,3860290,0
1990-09-12,8.5392,8.5552,8.4214,8.4999,3560409,0
1990-09-13,8.4999,8.5552,8.382,8.382,3490207,0
1990-09-14,8.3587,8.4057,8.3191,8.4057,4888126,0
1990-09-17,8.3587,8.4057,8.2798,8.3979,4255551,0
1990-09-18,8.3665,8.4373,8.2798,8.382,5841179,0
1990-09-19,7.9655,8.1069,7.9655,8.0517,22196480,0
1990-09-20,8.0517,8.0517,7.8709,7.9339,7604598,0
1990-09-21,7.9339,7.989,7.8709,7.9261,10846815,0
1990-09-24,7.9103,7.9103,7.698,7.7139,6010577,0
1990-09-25,7.7139,7.8865,7.698,7.8709,5355113,0
1990-09-26,7.8709,7.8945,7.7295,7.769,5555798,0
1990-09-27,7.8555,7.8555,7.6508,7.6744,6613392,0
1990-09-28,7.6901,7.9733,7.5805,7.9733,7838093,0
1990-10-01,8.0675,8.4214,8.0517,8.4057,10989506,0
1990-10-02,8.4608,8.4762,8.3035,8.3035,8976567,0
1990-10-03,8.3035,8.3191,8.1855,8.2408,5321541,0
1990-10-04,8.2249,8.2641,8.162,8.2249,5477200,0
1990-10-05,8.0912,8.2877,8.044,8.162,8833878,0
1990-10-08,8.2249,8.2877,8.1699,8.2092,2768362,0
1990-10-09,8.1226,8.1463,7.8555,7.8709,6307403,0
1990-10-10,7.9103,8.1463,7.8473,7.9655,10493518,0
1990-10-11,7.9496,8.0125,7.8321,7.8865,8997169,0
1990-10-12,7.9655,8.1304,7.8865,8.0912,8535522,0
1990-10-15,8.1699,8.2798,8.0125,8.2249,6781261,0
1990-10-16,8.2092,8.2483,8.1069,8.162,4843867,0
1990-10-17,8.1699,8.2641,8.162,8.2249,4260893,0
1990-10-18,8.3035,8.4057,8.2483,8.3979,6681301,0
1990-10-19,8.4844,8.4844,8.3191,8.4608,14140919,0
1990-10-22,8.4452,8.618,8.4057,8.618,7867087,0
1990-10-23,8.5633,8.6413,8.4452,8.5238,5198688,0
1990-10-24,8.4608,8.618,8.4452,8.5787,4220453,0
1990-10-25,8.6016,8.6262,8.4762,8.5552,4772140,0
1990-10-26,8.4844,8.5157,8.2798,8.2877,3951863,0
1990-10-29,8.2877,8.3979,8.162,8.2013,5535195,0
1990-10-30,8.2092,8.2877,8.1463,8.2483,5118564,0
1990-10-31,8.2877,8.2877,8.044,8.0517,5625999,0
1990-11-01,8.044,8.1226,7.8945,8.1226,8617932,0
1990-11-02,8.0912,8.2249,8.0832,8.1855,5662623,0
1990-11-05,8.2249,8.343,8.2249,8.3035,4668366,0
1990-11-06,8.3035,8.3665,8.2798,8.3035,3708445,0
1990-11-07,8.2798,8.3665,8.1855,8.2013,8152470,0
1990-11-08,8.1855,8.2641,8.1463,8.2249,8737730,0
1990-11-09,8.2249,8.4608,8.2249,8.4373,7603071,0
1990-11-12,8.4844,8.6413,8.4762,8.6262,7591622,0
1990-11-13,8.618,8.6961,8.5943,8.6581,4320411,0
1990-11-14,8.6581,8.8619,8.6413,8.8384,5585556,0
1990-11-15,8.8135,8.8935,8.7757,8.8619,5959449,0
1990-11-16,8.8935,8.902,8.8545,8.902,8145601,0
1990-11-19,8.971,8.9796,8.8935,8.9561,6419574,0
1990-11-20,8.939,8.9796,8.8619,8.8778,4764510,0
1990-11-21,8.8935,8.8935,8.76,8.8384,5580978,0
1990-11-23,8.8135,8.8935,8.7757,8.7839,1803099,0
1990-11-26,8.7035,8.8935,8.6961,8.8935,4067078,0
1990-11-27,8.902,8.939,8.8545,8.9179,4791977,0
1990-11-28,8.8778,8.9179,8.8135,8.8219,2268562,0
1990-11-29,8.7988,8.8219,8.7198,8.7839,4637845,0
1990-11-30,8.7437,9.0495,8.7035,9.0362,8196727,0
1990-12-03,9.122,9.1372,8.9796,9.004,4189931,0
1990-12-04,9.004,9.122,8.8935,9.0656,3771779,0
1990-12-05,9.0429,9.122,9.004,9.122,3739725,0
1990-12-06,9.1831,9.1994,9.122,9.1743,6036523,0
1990-12-07,9.1743,9.2388,9.1372,9.1372,4750011,0
1990-12-10,9.1057,9.1743,9.0817,9.1372,3269687,0
1990-12-11,9.1372,9.145,8.9796,9.0982,5346720,0
1990-12-12,9.145,9.3341,9.145,9.3341,5713748,0
1990-12-13,9.3341,9.3575,9.2552,9.294,3682498,0
1990-12-14,9.2785,9.2785,9.1057,9.1372,4231896,0
1990-12-17,9.0982,9.122,9.0571,9.0982,2540206,0
1990-12-18,9.0656,9.2156,9.0656,9.1743,6208210,0
1990-12-19,9.1057,9.145,9.0656,9.0982,4263949,0
1990-12-20,8.988,9.1057,8.988,9.0817,4373825,0
1990-12-21,9.1743,9.2785,9.1608,9.2388,13182522,0
1990-12-24,9.2388,9.2388,9.145,9.1831,1585629,0
1990-12-26,9.1743,9.3341,9.145,9.3174,1989282,0
1990-12-27,9.3341,9.3575,9.2785,9.294,2147231,0
1990-12-28,9.2785,9.3575,9.2388,9.3408,2097632,0
1990-12-31,9.3575,9.4755,9.3408,9.4755,2075509,0
1991-01-02,9.4122,9.4755,9.3964,9.4358,6515719,0
1991-01-03,9.4358,9.4358,9.1372,9.1372,5632104,0
1991-01-04,9.0656,9.0982,8.9242,8.988,8761385,0
1991-01-07,8.8545,8.9474,8.7363,8.7519,7587809,0
1991-01-08,8.7922,8.83,8.728,8.7757,7777809,0
1991-01-09,8.8545,8.988,8.6735,8.6735,8071589,0
1991-01-10,8.7363,8.7922,8.7118,8.7922,4259367,0
1991-01-11,8.728,8.8135,8.6735,8.8135,4244105,0
1991-01-14,8.6499,8.7757,8.6499,8.7363,6562265,0
1991-01-15,8.7519,8.8545,8.7363,8.8059,3909127,0
1991-01-16,8.8135,8.9796,8.8059,8.939,3792379,0
1991-01-17,9.2156,9.2785,9.122,9.264,11189427,0
1991-01-18,9.264,9.3408,9.1994,9.3341,16280523,0
1991-01-21,9.2245,9.3017,9.1994,9.2388,3431453,0
1991-01-22,9.264,9.3575,9.2156,9.2388,4927800,0
1991-01-23,9.2388,9.428,9.2388,9.3964,5279570,0
1991-01-24,9.4122,9.552,9.4122,9.4755,5011741,0
1991-01-25,9.4755,9.505,9.3964,9.428,6593553,0
1991-01-28,9.4122,9.4516,9.3964,9.4122,2829404,0
1991-01-29,9.4516,9.4923,9.3876,9.4516,4353223,0
1991-01-30,9.4358,9.704,9.4122,9.662,6763712,0
1991-01-31,9.662,9.662,9.61,9.648,4593588,0
1991-02-01,9.595,9.846,9.569,9.711,7042226,0
1991-02-04,9.711,9.996,9.704,9.964,6218128,0
1991-02-05,9.996,10.15,9.922,10.12,7270380,0
1991-02-06,10.12,10.276,10.056,10.276,9630507,0
1991-02-07,10.276,10.31,10.073,10.073,7951789,0
1991-02-08,10.081,10.276,10.081,10.276,6353190,0
1991-02-11,10.325,10.607,10.294,10.584,7716770,0
1991-02-12,10.465,10.622,10.371,10.387,7953310,0
1991-02-13,10.332,10.443,10.294,10.403,5796157,0
1991-02-14,10.412,10.505,10.229,10.294,7174234,0
1991-02-15,10.387,10.756,10.332,10.756,13364892,0
1991-02-19,10.702,10.796,10.679,10.796,8276844,0
1991-02-20,10.647,10.702,10.607,10.622,4746198,0
1991-02-21,10.599,10.679,10.521,10.647,4850734,0
1991-02-22,10.599,10.971,10.599,10.725,6804151,0
1991-02-25,10.899,11.016,10.773,10.89,6540134,0
1991-02-26,10.78,10.819,10.647,10.725,6767527,0
1991-02-27,10.78,10.954,10.74,10.874,4162458,0
1991-02-28,10.899,10.928,10.773,10.773,3339123,0
1991-03-01,10.599,10.81,10.546,10.78,4844631,0
1991-03-04,10.828,11.055,10.789,10.921,4901098,0
1991-03-05,10.881,11.103,10.881,11.024,4437157,0
1991-03-06,11.063,11.08,10.937,10.963,5140695,0
1991-03-07,10.881,11.119,10.881,11.055,3853421,0
1991-03-08,11.063,11.404,11.04,11.197,5575632,0
1991-03-11,11.212,11.404,11.197,11.314,3867158,0
1991-03-12,11.314,11.409,11.157,11.189,5855679,0
1991-03-13,11.189,11.307,11.08,11.237,3104868,0
1991-03-14,11.314,11.558,11.291,11.441,7402385,0
1991-03-15,11.487,11.505,11.346,11.449,10423317,0
1991-03-18,11.371,11.463,11.094,11.228,6136480,0
1991-03-19,11.103,11.103,10.552,10.765,9777772,0
1991-03-20,10.81,11.024,10.789,11,6736240,0
1991-03-21,11.04,11.094,10.866,10.921,4902621,0
1991-03-22,10.937,11.016,10.881,11,3584829,0
1991-03-25,11.016,11.103,10.963,11.063,2544784,0
1991-03-26,11.055,11.463,11.04,11.463,4952220,0
1991-03-27,11.487,11.52,11.237,11.307,4762222,0
1991-03-28,11.307,11.314,11.157,11.189,2424987,0
1991-04-01,11.134,11.189,11.094,11.189,3961015,0
1991-04-02,11.237,11.529,11.228,11.529,3456636,0
1991-04-03,11.567,11.614,11.487,11.505,4364670,0
1991-04-04,11.505,11.638,11.409,11.487,4154826,0
1991-04-05,11.529,11.567,11.253,11.314,4521096,0
1991-04-08,11.314,11.529,11.291,11.449,2932418,0
1991-04-09,11.449,11.52,11.276,11.307,3864870,0
1991-04-10,11.291,11.353,11.237,11.307,3018641,0
1991-04-11,11.353,11.558,11.353,11.48,3096474,0
1991-04-12,11.544,11.582,11.423,11.505,3276557,0
1991-04-15,11.529,11.654,11.52,11.622,3426875,0
1991-04-16,11.663,11.982,11.622,11.982,5998369,0
1991-04-17,11.966,12.276,11.951,12.167,5896118,0
1991-04-18,12.085,12.123,11.989,12.049,3391012,0
1991-04-19,11.906,11.982,11.772,11.772,8465319,0
1991-04-22,11.714,11.754,11.614,11.654,5286441,0
1991-04-23,11.691,11.699,11.558,11.654,3748120,0
1991-04-24,11.663,11.691,11.505,11.582,5017842,0
1991-04-25,11.558,11.678,11.48,11.622,4681334,0
1991-04-26,11.529,11.654,11.487,11.558,3558887,0
1991-04-29,11.582,11.714,11.387,11.423,5365795,0
1991-04-30,11.505,11.558,11.404,11.423,5909088,0
1991-05-01,11.48,11.818,11.441,11.818,5979289,0
1991-05-02,11.872,11.982,11.872,11.966,6076964,0
1991-05-03,11.945,12.242,11.93,12.234,4345592,0
1991-05-06,12.167,12.377,12.123,12.338,4663786,0
1991-05-07,12.338,12.589,12.338,12.455,7416884,0
1991-05-08,12.455,12.512,12.392,12.408,4973587,0
1991-05-09,12.432,12.606,12.432,12.606,5939611,0
1991-05-10,12.659,12.739,12.525,12.55,6585920,0
1991-05-13,12.58,12.58,12.496,12.563,4241055,0
1991-05-14,12.489,12.512,12.313,12.432,4131171,0
1991-05-15,12.408,12.455,12.242,12.377,6121223,0
1991-05-16,12.447,12.55,12.392,12.55,5433710,0
1991-05-17,12.455,12.697,12.354,12.623,9938780,0
1991-05-20,12.645,12.856,12.623,12.682,5310092,0
1991-05-21,12.706,13.031,12.682,12.92,6160899,0
1991-05-22,12.956,12.956,12.8,12.896,3069763,0
1991-05-23,12.873,12.956,12.747,12.84,4260134,0
1991-05-24,12.815,12.882,12.723,12.815,2975149,0
1991-05-28,12.831,12.933,12.747,12.933,3803062,0
1991-05-29,12.933,12.991,12.856,12.882,3295630,0
1991-05-30,12.831,12.949,12.779,12.779,4369246,0
1991-05-31,12.747,12.793,12.432,12.606,8530945,0
1991-06-03,12.572,12.636,12.36,12.369,6536323,0
1991-06-04,12.36,12.489,12.36,12.423,5915957,0
1991-06-05,12.4,12.462,12.313,12.385,4080049,0
1991-06-06,12.385,12.4,12.234,12.234,3690129,0
1991-06-07,12.212,12.226,12.116,12.212,3960250,0
1991-06-10,12.141,12.276,12.141,12.172,3336835,0
1991-06-11,12.158,12.36,12.158,12.306,5406236,0
1991-06-12,12.276,12.408,12.063,12.4,6226520,0
1991-06-13,12.4,12.489,12.276,12.329,6892668,0
1991-06-14,12.408,12.598,12.36,12.598,5178086,0
1991-06-17,12.572,12.58,12.48,12.58,3198723,0
1991-06-18,12.558,12.598,12.4,12.408,3829005,0
1991-06-19,12.36,12.36,12.226,12.313,4707281,0
1991-06-20,12.291,12.385,12.276,12.345,4865235,0
1991-06-21,12.345,12.4,12.291,12.385,7896848,0
1991-06-24,12.329,12.329,12.172,12.188,2690527,0
1991-06-25,12.234,12.423,12.212,12.423,4343303,0
1991-06-26,12.438,12.598,12.4,12.533,5230735,0
1991-06-27,12.572,12.651,12.558,12.623,3136150,0
1991-06-28,12.572,12.598,12.313,12.369,4263184,0
1991-07-01,12.438,12.706,12.438,12.706,4437157,0
1991-07-02,12.675,12.747,12.668,12.715,3399405,0
1991-07-03,12.572,12.58,12.462,12.489,2592859,0
1991-07-05,12.447,12.598,12.438,12.533,1491006,0
1991-07-08,12.408,12.731,12.36,12.731,3481056,0
1991-07-09,12.675,12.706,12.48,12.558,2895791,0
1991-07-10,12.572,12.668,12.503,12.517,3755749,0
1991-07-11,12.558,12.623,12.517,12.614,3892339,0
1991-07-12,12.731,12.808,12.58,12.77,3846555,0
1991-07-15,12.786,13.051,12.756,12.956,5016317,0
1991-07-16,12.956,13.024,12.84,12.89,3031613,0
1991-07-17,12.864,12.982,12.864,12.864,2284584,0
1991-07-18,12.864,12.956,12.786,12.941,4399008,0
1991-07-19,12.941,12.999,12.848,12.905,6175398,0
1991-07-22,12.882,12.882,12.786,12.864,3952620,0
1991-07-23,12.89,12.956,12.786,12.808,3154467,0
1991-07-24,12.823,12.92,12.756,12.92,2536393,0
1991-07-25,12.941,13.116,12.89,13.116,3536754,0
1991-07-26,13.116,13.225,13.116,13.132,3825956,0
1991-07-29,13.132,13.304,13.074,13.29,3989245,0
1991-07-30,13.342,13.58,13.29,13.572,5577924,0
1991-07-31,13.572,13.728,13.556,13.713,3930491,0
1991-08-01,13.706,13.728,13.61,13.665,3346755,0
1991-08-02,13.691,13.713,13.572,13.594,3307077,0
1991-08-05,13.572,13.572,13.384,13.461,2789723,0
1991-08-06,13.493,13.691,13.368,13.652,4882019,0
1991-08-07,13.635,13.825,13.61,13.673,3880129,0
1991-08-08,13.61,13.706,13.556,13.58,3073582,0
1991-08-09,13.556,13.58,13.478,13.478,2325789,0
1991-08-12,13.461,13.556,13.423,13.533,1703900,0
1991-08-13,13.541,13.673,13.478,13.533,3715312,0
1991-08-14,13.594,13.594,13.437,13.461,3063662,0
1991-08-15,13.478,13.556,13.368,13.4,3397878,0
1991-08-16,13.4,13.478,13.185,13.304,7188734,0
1991-08-19,12.462,13.132,12.462,13.074,11904410,0
1991-08-20,13.185,13.194,12.999,13.074,6827046,0
1991-08-21,13.233,13.478,13.208,13.461,7395520,0
1991-08-22,13.478,13.518,13.408,13.445,3889286,0
1991-08-23,13.445,13.618,13.4,13.408,3342940,0
1991-08-26,13.408,13.445,13.36,13.384,2228882,0
1991-08-27,13.4,13.4,13.25,13.326,3282660,0
1991-08-28,13.342,13.618,13.312,13.618,3623743,0
1991-08-29,13.635,13.706,13.556,13.706,3387198,0
1991-08-30,13.691,13.728,13.541,13.58,2478404,0
1991-09-03,13.533,13.665,13.533,13.541,3527600,0
1991-09-04,13.541,13.572,13.423,13.461,3085029,0
1991-09-05,13.5,13.594,13.485,13.518,3999929,0
1991-09-06,13.556,13.652,13.461,13.61,2728679,0
1991-09-09,13.618,13.886,13.618,13.862,3325390,0
1991-09-10,13.917,13.941,13.728,13.799,4556958,0
1991-09-11,13.808,13.997,13.783,13.941,3552782,0
1991-09-12,14.012,14.012,13.878,13.997,3443662,0
1991-09-13,13.997,13.997,13.754,13.783,5046842,0
1991-09-16,13.769,13.901,13.713,13.878,3789326,0
1991-09-17,13.862,14.107,13.847,14.107,3506230,0
1991-09-18,14.027,14.107,13.997,14.076,2585232,0
1991-09-19,14.05,14.226,14.05,14.107,2726393,0
1991-09-20,14.185,14.263,14.113,14.185,7276486,0
1991-09-23,14.161,14.202,13.941,13.959,3353623,0
1991-09-24,13.959,14.05,13.769,14.05,5188006,0
1991-09-25,14.034,14.05,13.862,13.901,2701211,0
1991-09-26,13.862,13.981,13.783,13.917,3085790,0
1991-09-27,13.917,13.997,13.754,13.783,3073582,0
1991-09-30,13.783,13.973,13.745,13.933,3077399,0
1991-10-01,13.981,14.068,13.959,14.034,3056793,0
1991-10-02,14.027,14.068,13.878,13.959,2805752,0
1991-10-03,13.886,13.941,13.886,13.886,2486794,0
1991-10-04,13.878,13.933,13.825,13.862,3022456,0
1991-10-07,13.878,13.878,13.652,13.706,3687841,0
1991-10-08,13.706,13.769,13.691,13.713,3014830,0
1991-10-09,13.652,13.713,13.635,13.652,3929729,0
1991-10-10,13.652,13.691,13.572,13.652,4396719,0
1991-10-11,13.652,13.799,13.572,13.799,4582902,0
1991-10-14,13.769,13.959,13.769,13.959,3356674,0
1991-10-15,13.959,14.076,13.886,13.997,3550492,0
1991-10-16,13.997,14.076,13.941,13.997,3056793,0
1991-10-17,13.959,13.997,13.901,13.917,3866396,0
1991-10-18,13.959,14.131,13.933,14.131,5371899,0
1991-10-21,14.131,14.168,13.997,14.076,3040006,0
1991-10-22,14.076,14.185,13.901,13.973,3529122,0
1991-10-23,13.973,14.168,13.959,14.168,3738200,0
1991-10-24,14.168,14.202,14.027,14.185,3280370,0
1991-10-25,14.202,14.295,13.981,13.997,3862578,0
1991-10-28,14.05,14.373,13.997,14.373,3059846,0
1991-10-29,14.373,14.38,14.185,14.278,4265476,0
1991-10-30,14.263,14.303,14.113,14.247,3626032,0
1991-10-31,14.209,14.696,14.209,14.696,4537884,0
1991-11-01,14.641,14.791,14.515,14.586,5014025,0
1991-11-04,14.515,14.682,14.475,14.665,2876714,0
1991-11-05,14.682,14.909,14.665,14.775,3914466,0
1991-11-06,14.798,14.877,14.609,14.703,3922098,0
1991-11-07,14.72,14.72,14.397,14.703,5207082,0
1991-11-08,14.829,14.877,14.546,14.571,5085757,0
1991-11-11,14.564,14.601,14.508,14.508,3750411,0
1991-11-12,14.665,14.987,14.601,14.964,5322301,0
1991-11-13,14.931,15.254,14.837,15.254,6668328,0
1991-11-14,15.293,15.483,15.278,15.483,6826280,0
1991-11-15,15.46,15.467,14.665,14.665,7778573,0
1991-11-18,14.736,15.174,14.641,15.106,10780427,0
1991-11-19,14.931,14.972,14.609,14.869,8099057,0
1991-11-20,15.308,15.687,15.308,15.522,13202363,0
1991-11-21,15.365,15.554,15.308,15.467,9694601,0
1991-11-22,15.483,15.483,15.308,15.427,6699613,0
1991-11-25,15.406,15.632,15.308,15.554,5434471,0
1991-11-26,15.522,15.522,15.098,15.334,9451185,0
1991-11-27,15.334,15.444,15.278,15.406,3770253,0
1991-11-29,15.418,15.687,15.388,15.671,2572256,0
1991-12-02,15.538,15.94,15.216,15.922,6797286,0
1991-12-03,15.913,16.182,15.829,16.15,5995312,0
1991-12-04,16.141,16.26,15.962,16.199,4226557,0
1991-12-05,16.167,16.222,16.008,16.056,4031216,0
1991-12-06,15.94,16.26,15.922,16.238,4628685,0
1991-12-09,16.238,16.38,16.15,16.277,3735149,0
1991-12-10,16.245,16.341,16.105,16.207,4525676,0
1991-12-11,16.238,16.26,15.882,16.073,6120455,0
1991-12-12,16.089,16.15,15.913,16.048,4282256,0
1991-12-13,16.182,16.222,16.008,16.015,4484468,0
1991-12-16,16.015,16.222,15.978,16.126,3027036,0
1991-12-17,16.111,16.291,16.048,16.277,3898445,0
1991-12-18,16.222,16.38,16.207,16.355,4086916,0
1991-12-19,16.3,16.543,16.26,16.506,4234950,0
1991-12-20,16.622,16.71,16.52,16.639,12060069,0
1991-12-23,16.622,17.226,16.622,17.205,6134191,0
1991-12-24,17.173,17.306,17.072,17.08,3671055,0
1991-12-26,17.08,17.715,17.056,17.647,3532941,0
1991-12-27,17.623,17.818,17.495,17.778,3970932,0
1991-12-30,17.756,17.927,17.699,17.874,5777082,0
1991-12-31,17.858,17.951,17.647,17.904,6662988,0
1992-01-02,17.849,17.927,17.629,17.891,6239497,0
1992-01-03,17.81,18.251,17.81,18.158,5835835,0
1992-01-06,18.142,18.186,17.891,17.983,6895719,0
1992-01-07,17.904,17.943,17.818,17.927,4197562,0
1992-01-08,17.874,18.024,17.849,17.927,5658806,0
1992-01-09,17.943,17.983,17.771,17.904,5718329,0
1992-01-10,17.81,17.874,17.495,17.529,4914067,0
1992-01-13,17.495,17.513,17.092,17.212,7564922,0
1992-01-14,17.173,17.244,16.938,17.212,8671348,0
1992-01-15,17.212,17.226,16.718,16.787,11018498,0
1992-01-16,16.26,16.639,16.167,16.567,17396105,0
1992-01-17,16.245,16.528,16.245,16.528,14981805,0
1992-01-20,16.559,16.693,16.474,16.506,6712584,0
1992-01-21,16.543,16.543,16.015,16.291,8041062,0
1992-01-22,16.291,16.654,16.277,16.654,6295959,0
1992-01-23,16.718,16.906,16.615,16.662,7526003,0
1992-01-24,16.639,16.772,16.488,16.506,6811025,0
1992-01-27,16.559,16.599,16.291,16.341,5335273,0
1992-01-28,16.317,16.559,16.199,16.45,6708772,0
1992-01-29,16.45,16.85,16.341,16.38,9239823,0
1992-01-30,16.434,16.718,16.38,16.693,5200978,0
1992-01-31,16.811,17.032,16.796,16.889,6268490,0
1992-02-03,16.906,17.056,16.559,16.599,7034596,0
1992-02-04,16.567,17.08,16.567,17.08,6843069,0
1992-02-05,17.189,17.299,16.922,17,8908657,0
1992-02-06,16.945,16.961,16.584,16.772,6063990,0
1992-02-07,16.827,16.85,16.426,16.506,5270414,0
1992-02-10,16.506,16.693,16.506,16.528,4307438,0
1992-02-11,16.543,16.599,16.434,16.543,3704630,0
1992-02-12,16.466,16.584,16.371,16.52,4869049,0
1992-02-13,16.45,16.474,16.167,16.238,5178086,0
1992-02-14,16.15,16.167,15.922,15.94,8280661,0
1992-02-18,16.048,16.126,15.694,15.694,7019333,0
1992-02-19,15.687,15.694,15.427,15.498,10638500,0
1992-02-20,15.655,15.94,15.655,15.829,7838853,0
1992-02-21,15.861,15.962,15.56,15.727,8476006,0
1992-02-24,15.694,16.126,15.694,16.073,5041498,0
1992-02-25,16.222,16.395,16.199,16.395,6296719,0
1992-02-26,16.654,17.118,16.559,17.056,14622405,0
1992-02-27,17.109,17.205,16.961,17.032,8925443,0
1992-02-28,17.04,17.072,16.796,16.945,5612265,0
1992-03-02,17.008,17.064,16.889,16.938,4856076,0
1992-03-03,16.938,16.953,16.615,16.615,5648889,0
1992-03-04,16.615,16.63,16.182,16.332,10389745,0
1992-03-05,16.309,16.513,16.309,16.332,6098328,0
1992-03-06,16.348,16.443,16.141,16.199,6447042,0
1992-03-09,16.222,16.417,16.222,16.348,4914067,0
1992-03-10,16.348,16.52,16.348,16.426,5849571,0
1992-03-11,16.363,16.402,16.199,16.238,4389854,0
1992-03-12,16.214,16.238,15.844,15.931,7484797,0
1992-03-13,16.065,16.089,15.766,15.956,6646962,0
1992-03-16,15.94,15.956,15.766,15.931,5175031,0
1992-03-17,15.94,16.182,15.94,16.175,4809528,0
1992-03-18,16.159,16.222,15.986,15.986,4239527,0
1992-03-19,16.065,16.08,15.956,16.008,3571855,0
1992-03-20,15.994,16.024,15.78,15.89,9665607,0
1992-03-23,15.89,15.94,15.766,15.899,4550090,0
1992-03-24,15.986,16.222,15.899,16.199,5365036,0
1992-03-25,16.252,16.348,16.175,16.199,5522985,0
1992-03-26,16.214,16.222,15.956,15.986,4048003,0
1992-03-27,15.931,15.94,15.687,15.749,6543952,0
1992-03-30,15.711,15.986,15.703,15.876,4318886,0
1992-03-31,15.876,16.08,15.876,15.89,4293703,0
1992-04-01,15.89,16.175,15.822,16.159,6525635,0
1992-04-02,16.141,16.199,15.804,15.899,6135721,0
1992-04-03,15.836,16.141,15.822,15.97,5139932,0
1992-04-06,16.065,16.214,16.048,16.126,4440210,0
1992-04-07,16.159,16.182,15.822,15.836,3668762,0
1992-04-08,15.78,15.836,15.655,15.822,8760621,0
1992-04-09,15.876,16.269,15.822,16.214,7176524,0
1992-04-10,16.402,16.497,16.291,16.457,5613025,0
1992-04-13,16.417,16.607,16.309,16.551,5958690,0
1992-04-14,16.607,16.819,16.537,16.764,6322667,0
1992-04-15,16.764,16.764,16.182,16.332,8856769,0
1992-04-16,16.309,16.317,15.931,16.08,10509543,0
1992-04-20,15.796,15.876,15.56,15.594,8835405,0
1992-04-21,15.617,15.711,15.46,15.655,7567970,0
1992-04-22,15.687,15.711,15.35,15.406,6885039,0
1992-04-23,15.371,15.411,14.744,15.09,18167555,0
1992-04-24,15.225,15.334,15.129,15.174,7575600,0
1992-04-27,15.065,15.317,14.996,15.254,6972788,0
1992-04-28,15.271,15.334,15.034,15.239,7423751,0
1992-04-29,15.317,15.522,15.308,15.522,7871666,0
1992-04-30,15.538,15.655,15.467,15.655,7397809,0
1992-05-01,15.577,15.594,15.35,15.538,6836204,0
1992-05-04,15.655,15.97,15.646,15.931,6733191,0
1992-05-05,15.956,15.986,15.899,15.956,5691623,0
1992-05-06,15.994,16.065,15.836,15.836,5583269,0
1992-05-07,15.836,15.994,15.836,15.986,4219692,0
1992-05-08,16.008,16.033,15.899,16.008,3822903,0
1992-05-11,16.033,16.105,16.008,16.105,3292578,0
1992-05-12,16.141,16.175,15.931,15.986,6088410,0
1992-05-13,15.994,16.024,15.89,15.97,3677918,0
1992-05-14,15.89,15.899,15.655,15.749,5771741,0
1992-05-15,15.655,15.741,15.632,15.646,8038012,0
1992-05-18,15.687,15.804,15.671,15.727,4762984,0
1992-05-19,15.766,16.175,15.741,16.089,7204757,0
1992-05-20,16.105,16.141,16.008,16.024,5291017,0
1992-05-21,15.876,16.024,15.876,15.986,5578690,0
1992-05-22,16.08,16.52,16.08,16.481,8509580,0
1992-05-26,16.481,16.481,15.956,16.08,6022275,0
1992-05-27,16.033,16.119,15.913,16.033,4356785,0
1992-05-28,15.913,16.52,15.876,16.52,4398496,0
1992-05-29,16.52,16.607,16.238,16.317,4780281,0
1992-06-01,16.199,16.647,16.033,16.647,5392760,0
1992-06-02,16.599,16.639,16.111,16.15,7039427,0
1992-06-03,16.269,16.474,16.15,16.15,6088663,0
1992-06-04,16.19,16.269,16.024,16.231,4518297,0
1992-06-05,16.231,16.355,15.822,16.065,5014789,0
1992-06-08,16.15,16.19,15.78,15.986,3088842,0
1992-06-09,15.986,16.024,15.78,15.868,3716839,0
1992-06-10,15.822,15.947,15.577,15.624,4712875,0
1992-06-11,15.664,16.111,15.538,16.024,6056613,0
1992-06-12,16.15,16.19,15.986,16.024,3497333,0
1992-06-15,15.907,16.231,15.822,15.947,2833474,0
1992-06-16,16.024,16.111,15.868,15.868,3066462,0
1992-06-17,15.664,15.78,15.334,15.371,6834166,0
1992-06-18,15.371,15.703,15.334,15.538,4554418,0
1992-06-19,15.577,15.822,15.538,15.703,7884893,0
1992-06-22,15.907,16.474,15.868,16.434,9029472,0
1992-06-23,16.269,16.309,15.947,16.111,8135683,0
1992-06-24,15.986,16.111,15.624,15.664,4679558,0
1992-06-25,15.78,15.822,15.46,15.577,4665569,0
1992-06-26,15.334,15.498,15.293,15.46,3996112,0
1992-06-29,15.498,15.947,15.46,15.907,3583303,0
1992-06-30,15.947,15.947,15.664,15.868,3692925,0
1992-07-01,15.947,16.19,15.907,16.15,5278557,0
1992-07-02,16.19,16.269,15.947,16.111,4381204,0
1992-07-06,16.19,16.599,16.111,16.599,4872606,0
1992-07-07,16.599,16.639,16.269,16.355,5008181,0
1992-07-08,16.395,16.599,16.355,16.559,4150250,0
1992-07-09,16.559,16.677,16.474,16.559,4197306,0
1992-07-10,16.599,16.639,16.395,16.395,2372332,0
1992-07-13,16.474,16.474,16.309,16.395,2742161,0
1992-07-14,16.355,16.355,16.15,16.269,3480544,0
1992-07-15,16.231,16.355,16.111,16.231,3317249,0
1992-07-16,16.15,16.395,16.111,16.309,3273249,0
1992-07-17,16.269,16.309,16.19,16.269,4419099,0
1992-07-20,15.947,16.231,15.868,16.065,4268271,0
1992-07-21,16.15,16.19,15.868,15.986,4136006,0
1992-07-22,15.868,16.111,15.822,16.065,3162605,0
1992-07-23,16.111,16.15,15.868,15.986,2253553,0
1992-07-24,15.822,16.024,15.822,16.024,2387850,0
1992-07-27,16.024,16.639,16.024,16.559,5549947,0
1992-07-28,16.639,16.843,16.559,16.599,3973475,0
1992-07-29,16.677,16.843,16.599,16.677,4366958,0
1992-07-30,16.677,16.882,16.639,16.882,2908001,0
1992-07-31,16.882,16.882,16.756,16.882,2248213,0
1992-08-03,16.843,17.205,16.804,17.205,4633518,0
1992-08-04,17.244,17.37,17.126,17.291,4650306,0
1992-08-05,17.049,17.126,17,17.126,2366740,0
1992-08-06,17.049,17.126,16.922,16.922,3343449,0
1992-08-07,16.961,17.291,16.922,16.961,4021039,0
1992-08-10,16.922,17.049,16.882,16.922,2235744,0
1992-08-11,17,17,16.756,16.922,2950220,0
1992-08-12,17,17.049,16.718,16.718,3044584,0
1992-08-13,17.049,17.126,16.804,16.922,2893248,0
1992-08-14,16.961,17.205,16.882,17.205,2409470,0
1992-08-17,17.126,17.244,16.922,16.922,3171000,0
1992-08-18,16.882,17.049,16.843,16.961,3035937,0
1992-08-19,17,17.049,16.756,16.804,3226195,0
1992-08-20,16.756,16.882,16.718,16.843,2761746,0
1992-08-21,16.882,16.922,16.474,16.513,5970390,0
1992-08-24,16.395,16.559,16.231,16.395,3459181,0
1992-08-25,16.395,16.599,16.355,16.599,3000073,0
1992-08-26,16.639,16.756,16.513,16.559,2221760,0
1992-08-27,16.639,16.677,16.19,16.231,3006175,0
1992-08-28,16.19,16.231,15.907,16.065,6613899,0
1992-08-31,16.024,16.024,15.822,15.907,4718471,0
1992-09-01,15.907,16.111,15.741,15.78,5646091,0
1992-09-02,15.861,15.907,15.617,15.703,5910109,0
1992-09-03,15.822,16.111,15.78,15.78,7410019,0
1992-09-04,15.822,16.317,15.741,16.024,3196940,0
1992-09-08,16.024,16.065,15.703,15.78,3769996,0
1992-09-09,15.741,15.822,15.655,15.741,3472913,0
1992-09-10,15.822,15.861,15.655,15.655,3655027,0
1992-09-11,15.703,15.741,15.538,15.703,3304278,0
1992-09-14,15.907,15.947,15.498,15.907,5328916,0
1992-09-15,15.78,15.907,15.451,15.538,4855822,0
1992-09-16,15.451,15.617,15.293,15.371,6491807,0
1992-09-17,15.451,15.538,15.293,15.371,4003998,0
1992-09-18,15.167,15.577,15.041,15.498,10818580,0
1992-09-21,15.411,15.498,15.167,15.207,5843469,0
1992-09-22,15.246,15.371,15.129,15.246,5166640,0
1992-09-23,15.207,15.334,15.167,15.293,3844010,0
1992-09-24,15.207,15.246,14.76,14.923,11168058,0
1992-09-25,14.72,14.76,13.816,14.311,15130090,0
1992-09-28,14.145,14.185,13.816,14.145,9698927,0
1992-09-29,14.107,14.515,14.068,14.389,6705209,0
1992-09-30,14.555,14.634,14.429,14.555,5556813,0
1992-10-01,14.634,14.72,14.389,14.429,6546492,0
1992-10-02,14.429,14.515,14.02,14.068,7253845,0
1992-10-05,13.901,14.068,13.25,14.02,11980204,0
1992-10-06,14.107,14.145,13.7,13.862,7714730,0
1992-10-07,13.901,14.068,13.736,13.862,5787005,0
1992-10-08,13.901,13.981,13.658,13.816,7249266,0
1992-10-09,13.816,13.862,13.453,13.453,6879185,0
1992-10-12,13.533,13.816,13.533,13.658,8173581,0
1992-10-13,13.61,14.068,13.533,13.941,9140368,0
1992-10-14,13.981,14.429,13.941,14.226,7751866,0
1992-10-15,14.107,14.515,14.107,14.35,6195491,0
1992-10-16,14.311,14.35,13.862,13.901,9805754,0
1992-10-19,13.941,14.475,13.862,14.475,7294288,0
1992-10-20,14.593,14.682,13.736,13.775,10109958,0
1992-10-21,13.61,13.816,13.408,13.736,14911602,0
1992-10-22,13.736,13.736,13.493,13.658,6625346,0
1992-10-23,13.572,13.61,13.29,13.453,9321216,0
1992-10-26,13.453,14.068,13.453,14.068,6623820,0
1992-10-27,14.185,14.226,13.941,14.107,5535956,0
1992-10-28,14.107,14.226,14.068,14.226,6003457,0
1992-10-29,14.185,14.389,13.981,14.185,6035250,0
1992-10-30,14.311,14.515,14.27,14.35,6692492,0
1992-11-02,14.311,14.72,14.185,14.593,6292399,0
1992-11-03,14.682,14.72,14.311,14.389,4713895,0
1992-11-04,14.311,14.389,13.981,14.068,4618766,0
1992-11-05,14.068,14.185,13.736,13.816,7191528,0
1992-11-06,13.775,13.775,13.533,13.775,7750086,0
1992-11-09,13.736,13.941,13.658,13.775,5802775,0
1992-11-10,13.941,14.107,13.816,14.02,5842449,0
1992-11-11,14.107,14.72,14.068,14.682,10367871,0
1992-11-12,14.798,15.09,14.798,14.964,8597074,0
1992-11-13,14.923,14.964,14.555,14.885,5876278,0
1992-11-16,14.885,14.964,14.76,14.885,3518953,0
1992-11-17,14.923,15.003,14.76,15.003,3801281,0
1992-11-18,15.09,15.246,15.041,15.207,4571202,0
1992-11-19,15.246,15.246,15.041,15.129,4287093,0
1992-11-20,15.246,15.246,15.09,15.09,6411691,0
1992-11-23,15.041,15.09,14.76,14.837,4434102,0
1992-11-24,14.798,14.885,14.682,14.76,4980964,0
1992-11-25,14.798,14.885,14.72,14.837,4331095,0
1992-11-27,14.885,15.003,14.837,14.964,2106283,0
1992-11-30,14.964,14.964,14.682,14.76,4549328,0
1992-12-01,14.76,14.964,14.72,14.964,4251736,0
1992-12-02,15.049,15.09,14.923,15.003,3431199,0
1992-12-03,15.003,15.09,14.837,15.09,3677414,0
1992-12-04,15.049,15.207,15.003,15.049,4322703,0
1992-12-07,15.09,15.293,14.885,15.293,4827079,0
1992-12-08,15.293,15.498,15.293,15.371,5583777,0
1992-12-09,15.46,15.664,15.418,15.664,6456454,0
1992-12-10,15.577,15.624,15.371,15.498,4455473,0
1992-12-11,15.498,15.624,15.46,15.624,3286476,0
1992-12-14,15.577,15.703,15.498,15.577,2923768,0
1992-12-15,15.538,15.577,15.293,15.371,3508524,0
1992-12-16,15.418,15.498,15.207,15.293,3605686,0
1992-12-17,15.334,15.418,15.167,15.293,3628066,0
1992-12-18,15.46,15.46,15.207,15.418,10965338,0
1992-12-21,15.418,15.664,15.371,15.624,4012901,0
1992-12-22,15.577,15.624,15.129,15.371,3728793,0
1992-12-23,15.049,15.129,14.76,14.798,7340070,0
1992-12-24,14.798,14.837,14.634,14.72,3193124,0
1992-12-28,14.72,14.798,14.555,14.673,3364049,0
1992-12-29,14.72,14.837,14.467,14.515,3834093,0
1992-12-30,14.555,14.593,14.303,14.467,4195526,0
1992-12-31,14.429,14.515,14.263,14.263,4748487,0
1993-01-04,14.429,14.515,14.263,14.429,6854769,0
1993-01-05,14.429,14.429,13.981,14.185,5706120,0
1993-01-06,14.136,14.185,13.691,13.816,10853170,0
1993-01-07,13.816,13.894,13.564,13.652,8878898,0
1993-01-08,13.61,14.02,13.526,13.981,7998840,0
1993-01-11,13.933,14.429,13.855,14.226,6183026,0
1993-01-12,14.226,14.263,13.855,14.059,5301449,0
1993-01-13,14.136,14.303,13.981,14.263,4410452,0
1993-01-14,14.226,14.263,13.564,13.816,11922973,0
1993-01-15,13.855,14.1,13.691,13.728,10334039,0
1993-01-18,13.769,13.894,13.61,13.61,5190549,0
1993-01-19,13.652,13.652,13.36,13.4,8801828,0
1993-01-20,13.485,13.769,13.4,13.564,7582978,0
1993-01-21,13.691,13.816,13.61,13.816,6316055,0
1993-01-22,13.894,14.02,13.769,13.933,5343925,0
1993-01-25,13.769,13.769,13.526,13.564,5936560,0
1993-01-26,13.564,13.61,12.991,12.991,15363077,0
1993-01-27,13.031,13.283,12.991,13.233,10779920,0
1993-01-28,13.319,13.445,13.194,13.319,6547002,0
1993-01-29,13.319,13.36,13.116,13.283,5406492,0
1993-02-01,13.031,13.116,12.747,12.786,10883693,0
1993-02-02,12.58,12.623,12.249,12.377,20073153,0
1993-02-03,12.377,12.912,12.291,12.864,15676438,0
1993-02-04,12.991,12.991,12.416,12.496,10179397,0
1993-02-05,12.496,12.659,12.291,12.623,9001237,0
1993-02-08,12.623,12.949,12.623,12.659,7737879,0
1993-02-09,12.697,12.949,12.58,12.864,7356858,0
1993-02-10,12.991,13.233,12.697,13.233,8729592,0
1993-02-11,13.4,13.485,13.233,13.4,7624944,0
1993-02-12,13.4,13.445,13.158,13.283,6379135,0
1993-02-16,12.747,12.823,12.329,12.455,13638828,0
1993-02-17,12.455,12.496,12.212,12.329,11667860,0
1993-02-18,12.542,12.58,12.172,12.455,10765421,0
1993-02-19,12.542,12.58,11.958,12.123,11575528,0
1993-02-22,12.249,12.291,11.754,12.049,12473135,0
1993-02-23,12.085,12.542,11.841,12.377,11730685,0
1993-02-24,12.329,12.697,12.291,12.623,9860436,0
1993-02-25,12.542,12.659,12.416,12.623,7283858,0
1993-02-26,12.747,12.747,12.58,12.659,4464120,0
1993-03-01,12.912,13.116,12.747,12.991,7219255,0
1993-03-02,12.949,12.949,12.747,12.864,5947242,0
1993-03-03,12.864,12.864,12.697,12.786,4772904,0
1993-03-04,12.823,12.864,12.455,12.496,5413613,0
1993-03-05,12.455,12.659,12.329,12.408,6181757,0
1993-03-08,12.408,12.659,12.242,12.659,6908435,0
1993-03-09,12.623,12.659,12.455,12.623,5625236,0
1993-03-10,12.747,13.242,12.747,13.242,9975150,0
1993-03-11,13.158,13.572,12.912,12.991,7702774,0
1993-03-12,12.747,12.991,12.623,12.949,5387416,0
1993-03-15,13.031,13.074,12.747,12.786,4138297,0
1993-03-16,12.623,12.697,12.408,12.496,6129868,0
1993-03-17,12.408,12.455,12.041,12.123,10264602,0
1993-03-18,12.123,12.167,11.958,12.041,11887111,0
1993-03-19,12.078,12.123,11.832,11.958,13036524,0
1993-03-22,11.832,11.915,11.582,11.832,10784245,0
1993-03-23,11.958,12.408,11.958,12.242,8197999,0
1993-03-24,11.212,11.582,11.008,11.505,33232277,0
1993-03-25,11.455,11.832,11.338,11.748,11470229,0
1993-03-26,11.708,11.748,11.173,11.253,13987290,0
1993-03-29,11.338,11.544,11.212,11.417,9743693,0
1993-03-30,11.505,11.915,11.338,11.872,10394066,0
1993-03-31,12.078,12.242,11.582,11.708,14200436,0
1993-04-01,11.622,11.671,11.379,11.379,9855608,0
1993-04-02,11.338,11.379,11.173,11.253,10901499,0
1993-04-05,11.455,11.455,11.173,11.291,7761278,0
1993-04-06,11.253,11.338,11.128,11.212,6358021,0
1993-04-07,11.173,11.338,11.128,11.212,6146906,0
1993-04-08,11.253,11.253,10.921,10.963,7528547,0
1993-04-12,11.008,11.417,10.963,11.338,7447152,0
1993-04-13,11.379,11.505,11.128,11.212,7145746,0
1993-04-14,11.253,11.291,11.128,11.173,5003089,0
1993-04-15,11.173,11.212,10.921,10.963,7482249,0
1993-04-16,11.008,11.253,10.921,11.253,9334697,0
1993-04-19,11.253,11.915,11.253,11.872,8050986,0
1993-04-20,12.041,12.408,11.958,12.408,12984128,0
1993-04-21,12.408,12.408,12.123,12.167,6781515,0
1993-04-22,12.167,12.167,11.544,11.622,7187207,0
1993-04-23,11.622,11.915,11.622,11.915,5123397,0
1993-04-26,11.796,12.041,11.748,11.958,5428622,0
1993-04-27,11.958,12.408,11.958,12.291,11241821,0
1993-04-28,12.408,12.455,12.203,12.369,8502456,0
1993-04-29,12.369,12.369,12.123,12.242,3508271,0
1993-04-30,12.291,12.496,12.203,12.242,6031435,0
1993-05-03,12.329,12.659,12.291,12.659,8982675,0
1993-05-04,12.697,12.912,12.572,12.697,8127033,0
1993-05-05,12.659,12.864,12.623,12.659,7298102,0
1993-05-06,12.572,12.623,12.329,12.408,5574365,0
1993-05-07,12.455,12.496,12.291,12.291,3152943,0
1993-05-10,12.408,12.623,12.369,12.496,5214457,0
1993-05-11,12.533,12.572,12.329,12.455,4100399,0
1993-05-12,12.496,12.496,12.123,12.167,4882530,0
1993-05-13,11.958,12.123,11.832,11.998,4805968,0
1993-05-14,12.041,12.369,11.998,12.369,4039101,0
1993-05-17,12.659,12.864,12.408,12.786,7872684,0
1993-05-18,12.864,12.864,12.369,12.697,6893178,0
1993-05-19,12.786,12.912,12.623,12.864,7771449,0
1993-05-20,12.864,12.991,12.786,12.949,6278156,0
1993-05-21,12.786,12.949,12.623,12.623,6693004,0
1993-05-24,12.623,12.747,12.533,12.697,3463502,0
1993-05-25,12.623,12.697,12.533,12.623,2970060,0
1993-05-26,12.697,12.949,12.496,12.912,4983250,0
1993-05-27,12.949,13.031,12.455,12.496,5044551,0
1993-05-28,12.533,12.823,12.369,12.659,4341777,0
1993-06-01,12.697,12.697,12.572,12.623,4375857,0
1993-06-02,12.533,12.623,12.284,12.408,4266998,0
1993-06-03,12.284,12.455,12.242,12.284,4230371,0
1993-06-04,12.203,12.284,12.078,12.203,3999165,0
1993-06-07,12.242,12.284,12.116,12.203,3907344,0
1993-06-08,12.158,12.284,12.116,12.158,4590535,0
1993-06-09,12.203,12.329,12.116,12.242,3614337,0
1993-06-10,12.242,12.572,12.242,12.533,5069222,0
1993-06-11,12.659,12.873,12.572,12.873,5125179,0
1993-06-14,12.912,13.04,12.873,12.991,4716946,0
1993-06-15,12.949,12.949,12.623,12.659,4808257,0
1993-06-16,12.697,12.823,12.572,12.823,4636572,0
1993-06-17,12.823,12.949,12.786,12.873,3945245,0
1993-06-18,12.697,12.747,12.329,12.329,9067881,0
1993-06-21,12.408,12.455,12.284,12.329,3600344,0
1993-06-22,12.284,12.329,11.989,12.078,5967845,0
1993-06-23,11.951,12.078,11.915,11.989,5468300,0
1993-06-24,11.989,12.203,11.989,12.116,5123144,0
1993-06-25,12.158,12.242,12.041,12.158,2489082,0
1993-06-28,12.203,12.242,11.864,11.951,4112862,0
1993-06-29,11.825,12.284,11.825,12.242,4219180,0
1993-06-30,12.203,12.329,11.748,11.825,5538755,0
1993-07-01,11.663,11.748,11.449,11.663,9386582,0
1993-07-02,11.622,11.663,11.496,11.496,4992663,0
1993-07-06,11.622,11.699,11.409,11.409,4523132,0
1993-07-07,11.449,11.574,11.371,11.409,5742743,0
1993-07-08,11.449,11.789,11.409,11.574,6719963,0
1993-07-09,11.574,11.622,11.449,11.574,4973587,0
1993-07-12,11.496,11.537,11.449,11.496,3669781,0
1993-07-13,11.409,11.574,11.371,11.496,5617857,0
1993-07-14,11.496,11.622,11.449,11.574,4154324,0
1993-07-15,11.371,11.409,11.157,11.245,8941975,0
1993-07-16,11.119,11.157,10.992,11.031,9481967,0
1993-07-19,10.992,11.031,10.577,10.702,10634177,0
1993-07-20,10.954,11.371,10.914,11.08,8889068,0
1993-07-21,11.08,11.205,10.954,10.992,6884527,0
1993-07-22,10.992,11.031,10.74,10.789,5566226,0
1993-07-23,10.789,10.954,10.789,10.866,4186110,0
1993-07-26,10.914,10.992,10.702,10.702,5684756,0
1993-07-27,10.702,10.74,10.577,10.702,8981145,0
1993-07-28,10.325,10.412,10.081,10.247,31710492,0
1993-07-29,10.247,10.285,10.159,10.159,23900889,0
1993-07-30,10.159,10.207,10.159,10.207,11627672,0
1993-08-02,10.207,10.285,10.159,10.247,10490213,0
1993-08-03,10.247,10.412,10.247,10.371,9299848,0
1993-08-04,10.371,10.496,10.325,10.325,10365072,0
1993-08-05,10.371,10.412,10.159,10.247,6545985,0
1993-08-06,10.325,10.325,10.159,10.247,5980310,0
1993-08-09,10.247,10.285,10.159,10.207,6948627,0
1993-08-10,10.159,10.207,9.996,9.996,8967413,0
1993-08-11,10.033,10.033,9.743,9.87,10931514,0
1993-08-12,9.829,9.87,9.617,9.617,10198981,0
1993-08-13,9.577,9.743,9.538,9.577,9180557,0
1993-08-16,9.577,9.829,9.538,9.829,8333823,0
1993-08-17,9.906,10.325,9.87,10.285,12491452,0
1993-08-18,10.577,10.866,10.537,10.828,22379106,0
1993-08-19,10.954,11.245,10.914,11.031,19208614,0
1993-08-20,11.031,11.08,10.74,10.914,10661898,0
1993-08-23,10.866,10.914,10.622,10.828,7481491,0
1993-08-24,10.789,10.828,10.702,10.74,6218889,0
1993-08-25,10.789,10.789,10.577,10.577,6730900,0
1993-08-26,10.622,10.992,10.537,10.866,7549403,0
1993-08-27,10.866,10.954,10.828,10.954,4553651,0
1993-08-30,10.954,10.954,10.577,10.622,6653068,0
1993-08-31,10.622,10.74,10.537,10.622,8720184,0
1993-09-01,10.622,10.662,10.537,10.622,6756845,0
1993-09-02,10.881,11.173,10.881,11.134,16326814,0
1993-09-03,11.134,11.134,10.971,11.047,8745109,0
1993-09-07,11.094,11.134,10.756,10.845,5512558,0
1993-09-08,10.756,10.756,10.505,10.671,6484432,0
1993-09-09,10.671,10.845,10.631,10.756,4497949,0
1993-09-10,10.756,10.756,10.671,10.711,4121254,0
1993-09-13,10.671,10.711,10.505,10.546,5286183,0
1993-09-14,10.546,10.796,10.546,10.796,7481997,0
1993-09-15,10.711,10.796,10.584,10.756,7328120,0
1993-09-16,10.796,10.796,10.546,10.671,4024859,0
1993-09-17,10.505,10.671,10.505,10.546,11957056,0
1993-09-20,10.546,10.584,10.254,10.254,5946227,0
1993-09-21,10.294,10.584,10.294,10.584,8593260,0
1993-09-22,10.631,10.671,10.42,10.584,5468553,0
1993-09-23,10.671,10.756,10.546,10.711,5983104,0
1993-09-24,10.671,10.711,10.584,10.631,3715056,0
1993-09-27,10.631,10.711,10.42,10.505,4570438,0
1993-09-28,10.546,10.546,10.081,10.378,3659607,0
1993-09-29,10.378,10.42,10.254,10.294,5216492,0
1993-09-30,10.294,10.457,10.254,10.332,4630214,0
1993-10-01,10.332,10.457,10.294,10.42,4996986,0
1993-10-04,10.457,10.457,10.207,10.254,4139570,0
1993-10-05,10.294,10.332,10.167,10.332,4912033,0
1993-10-06,10.254,10.254,10.081,10.167,6415504,0
1993-10-07,10.167,10.207,10.002,10.167,5098221,0
1993-10-08,10.167,10.207,10.081,10.167,4069621,0
1993-10-11,10.207,10.42,10.167,10.42,7401627,0
1993-10-12,10.505,10.546,10.332,10.378,6250938,0
1993-10-13,10.42,10.457,10.294,10.42,4762473,0
1993-10-14,10.42,10.631,10.378,10.546,8239204,0
1993-10-15,10.584,10.584,10.42,10.42,6810257,0
1993-10-18,10.546,11.047,10.505,10.845,13706994,0
1993-10-19,10.845,10.881,10.756,10.845,8735441,0
1993-10-20,10.845,10.921,10.671,10.881,6773628,0
1993-10-21,10.921,10.921,10.756,10.796,4899571,0
1993-10-22,10.845,10.921,10.796,10.881,7426549,0
1993-10-25,10.845,10.881,10.711,10.756,5025217,0
1993-10-26,10.796,10.845,10.756,10.796,4170345,0
1993-10-27,10.796,10.845,10.711,10.711,4444281,0
1993-10-28,10.796,10.796,10.505,10.796,5342650,0
1993-10-29,10.796,10.881,10.756,10.796,5583777,0
1993-11-01,10.796,10.881,10.756,10.756,6446025,0
1993-11-02,10.756,10.796,10.671,10.671,6145384,0
1993-11-03,10.756,11.094,10.711,11.047,19600061,0
1993-11-04,11.008,11.047,10.796,10.845,7614011,0
1993-11-05,10.845,10.881,10.756,10.796,5205300,0
1993-11-08,10.845,10.845,10.671,10.756,8916286,0
1993-11-09,10.756,10.796,10.671,10.711,6123767,0
1993-11-10,10.711,10.921,10.671,10.921,11731449,0
1993-11-11,10.971,11.047,10.921,10.921,11335423,0
1993-11-12,10.971,11.008,10.921,11.008,8134413,0
1993-11-15,11.008,11.134,10.971,11.008,14448430,0
1993-11-16,11.094,11.423,11.094,11.387,19285937,0
1993-11-17,11.471,11.471,11.261,11.423,13731158,0
1993-11-18,11.387,11.722,11.346,11.638,21863535,0
1993-11-19,11.638,11.93,11.597,11.804,15228782,0
1993-11-22,11.387,11.423,11.22,11.298,14370091,0
1993-11-23,11.387,11.514,11.346,11.514,10290803,0
1993-11-24,11.514,11.638,11.423,11.597,8326450,0
1993-11-26,11.678,11.678,11.597,11.597,2089499,0
1993-11-29,11.678,11.678,11.387,11.387,7337271,0
1993-11-30,11.387,11.514,11.298,11.514,9222015,0
1993-12-01,11.55,11.55,11.423,11.423,10321832,0
1993-12-02,11.52,11.567,11.396,11.396,7493954,0
1993-12-03,11.441,11.52,11.353,11.52,9119259,0
1993-12-06,11.605,11.691,11.52,11.605,9275686,0
1993-12-07,11.605,11.654,11.52,11.567,5732572,0
1993-12-08,11.52,11.567,11.396,11.441,4226302,0
1993-12-09,11.48,11.48,11.181,11.228,8091679,0
1993-12-10,11.181,11.228,10.971,11.181,11463868,0
1993-12-13,11.181,11.268,11.055,11.141,6901061,0
1993-12-14,11.141,11.141,11.055,11.055,5373680,0
1993-12-15,11.103,11.268,11.055,11.141,9112904,0
1993-12-16,11.228,11.268,11.141,11.228,7257403,0
1993-12-17,11.268,11.48,11.228,11.396,11934932,0
1993-12-20,11.48,11.567,11.396,11.48,8399447,0
1993-12-21,11.52,11.605,11.48,11.52,6727594,0
1993-12-22,11.605,11.654,11.441,11.567,7496497,0
1993-12-23,11.654,11.818,11.567,11.605,7771961,0
1993-12-27,11.731,11.945,11.691,11.945,9365982,0
1993-12-28,11.906,12.07,11.856,11.945,9215912,0
1993-12-29,12.032,12.07,11.781,11.906,7783914,0
1993-12-30,11.856,11.906,11.781,11.781,4949168,0
1993-12-31,11.731,11.781,11.654,11.654,5205811,0
1994-01-03,11.781,12.032,11.731,11.945,9648819,0
1994-01-04,12.07,12.242,11.989,12.203,9402859,0
1994-01-05,12.242,12.882,12.203,12.623,28299133,0
1994-01-06,12.668,12.706,12.369,12.416,10039756,0
1994-01-07,12.496,12.623,12.329,12.58,8821922,0
1994-01-10,12.623,12.756,12.496,12.706,7769925,0
1994-01-11,12.706,12.706,12.455,12.58,6379387,0
1994-01-12,12.58,12.58,12.369,12.416,6262132,0
1994-01-13,12.369,12.455,12.329,12.416,4468700,0
1994-01-14,12.416,12.542,12.284,12.369,5776065,0
1994-01-17,12.329,12.455,12.284,12.369,4777479,0
1994-01-18,12.416,12.58,12.369,12.416,7128196,0
1994-01-19,12.369,12.416,12.032,12.158,11699655,0
1994-01-20,12.07,12.158,11.989,12.116,7435455,0
1994-01-21,12.032,12.07,11.605,11.906,8699578,0
1994-01-24,11.856,11.945,11.691,11.781,7674037,0
1994-01-25,11.818,12.158,11.781,12.116,10436287,0
1994-01-26,11.989,12.203,11.989,12.158,6889362,0
1994-01-27,12.158,12.203,12.032,12.116,4638859,0
1994-01-28,12.203,12.369,12.07,12.203,6742345,0
1994-01-31,12.284,12.369,12.203,12.369,6850192,0
1994-02-01,12.329,12.369,12.242,12.284,5527564,0
1994-02-02,12.284,12.369,12.242,12.329,4811309,0
1994-02-03,12.284,12.455,11.989,12.369,7428079,0
1994-02-04,12.416,12.416,11.856,11.906,7167877,0
1994-02-07,11.818,11.989,11.818,11.906,8745616,0
1994-02-08,11.906,11.906,11.654,11.691,7373645,0
1994-02-09,11.731,11.818,11.654,11.818,4848701,0
1994-02-10,11.818,12.032,11.781,11.818,8517462,0
1994-02-11,11.731,11.989,11.691,11.818,5443373,0
1994-02-14,11.818,11.818,11.441,11.441,9040412,0
1994-02-15,11.441,11.52,11.353,11.441,8681013,0
1994-02-16,11.396,11.441,11.181,11.228,8974282,0
1994-02-17,11.396,11.396,11.141,11.228,7947714,0
1994-02-18,11.228,11.268,11.103,11.141,8164422,0
1994-02-22,11.181,11.228,10.971,11.055,7864036,0
1994-02-23,11.103,11.268,11.016,11.016,8144074,0
1994-02-24,11.016,11.016,10.756,10.804,9518338,0
1994-02-25,10.89,11.016,10.804,10.928,6119949,0
1994-02-28,11.055,11.141,10.971,10.971,6975076,0
1994-03-01,10.928,10.971,10.718,10.845,7242656,0
1994-03-02,10.686,10.937,10.599,10.937,7484037,0
1994-03-03,10.937,11.024,10.599,10.773,11522624,0
1994-03-04,10.725,10.773,10.513,10.599,7657247,0
1994-03-07,10.773,11.024,10.773,10.937,9617023,0
1994-03-08,10.985,11.024,10.773,10.853,4831911,0
1994-03-09,10.899,11.072,10.725,11.072,6795760,0
1994-03-10,11.111,11.111,10.853,10.899,6343774,0
1994-03-11,10.937,11.024,10.853,10.985,5438286,0
1994-03-14,11.072,11.072,10.899,10.937,3810440,0
1994-03-15,10.937,10.985,10.686,10.81,5544093,0
1994-03-16,10.773,10.853,10.64,10.686,5715275,0
1994-03-17,10.686,10.853,10.64,10.773,5995058,0
1994-03-18,10.773,10.853,10.686,10.853,13932605,0
1994-03-21,10.853,11.024,10.81,10.937,5245741,0
1994-03-22,10.773,10.773,10.387,10.427,12315690,0
1994-03-23,10.473,10.513,10.214,10.301,16322744,0
1994-03-24,10.254,10.473,10.254,10.34,10663424,0
1994-03-25,10.473,10.513,10.301,10.301,5221324,0
1994-03-28,10.387,10.387,10.254,10.387,5492718,0
1994-03-29,10.387,10.473,10.254,10.301,6366667,0
1994-03-30,10.34,10.34,10.09,10.09,10658340,0
1994-03-31,10.09,10.214,9.829,10.175,11500242,0
1994-04-04,9.87,10.175,9.788,9.955,11967738,0
1994-04-05,10.175,10.301,10.129,10.301,8422847,0
1994-04-06,10.301,10.387,10.129,10.129,5511031,0
1994-04-07,10.129,10.214,10.002,10.175,5400896,0
1994-04-08,10.129,10.34,10.129,10.254,5954110,0
1994-04-11,10.214,10.301,10.002,10.129,7981287,0
1994-04-12,10.214,10.301,10.09,10.129,6458997,0
1994-04-13,10.175,10.214,9.87,10.039,8559687,0
1994-04-14,9.914,10.039,9.87,9.914,7321501,0
1994-04-15,9.914,9.914,9.617,9.704,11724072,0
1994-04-18,9.704,9.955,9.617,9.829,8446500,0
1994-04-19,9.704,10.039,9.704,9.704,11802667,0
1994-04-20,9.743,10.039,9.743,10.039,11106762,0
1994-04-21,10.214,10.599,10.129,10.552,10142259,0
1994-04-22,10.599,10.686,10.473,10.599,7173216,0
1994-04-25,10.64,10.686,10.513,10.552,4896263,0
1994-04-26,10.552,10.599,10.301,10.599,6794740,0
1994-04-28,10.129,10.34,9.955,10.301,9841109,0
1994-04-29,10.214,10.34,10.09,10.129,5705609,0
1994-05-02,10.214,10.725,10.175,10.64,9396499,0
1994-05-03,10.773,10.81,10.427,10.473,8116606,0
1994-05-04,10.552,10.599,10.301,10.301,4401040,0
1994-05-05,10.387,10.427,10.254,10.254,3006175,0
1994-05-06,10.175,10.34,10.09,10.301,6113078,0
1994-05-09,10.214,10.427,10.175,10.214,5680427,0
1994-05-10,10.301,10.552,10.254,10.473,7215951,0
1994-05-11,10.473,10.513,10.214,10.214,4478621,0
1994-05-12,10.301,10.387,10.254,10.34,4723557,0
1994-05-13,10.387,10.387,10.214,10.34,3191347,0
1994-05-16,10.34,10.473,10.301,10.473,3194652,0
1994-05-17,10.427,10.686,10.387,10.599,6177429,0
1994-05-18,10.64,10.64,10.427,10.473,4817673,0
1994-05-19,10.473,10.513,10.301,10.427,4430548,0
1994-05-20,10.301,10.387,10.254,10.34,8028600,0
1994-05-23,10.254,10.34,10.214,10.34,3828749,0
1994-05-24,10.301,11.024,10.175,10.552,19954374,0
1994-05-25,10.473,10.686,10.387,10.513,8819887,0
1994-05-26,10.513,10.552,10.387,10.473,5783439,0
1994-05-27,10.427,10.473,10.34,10.427,4637333,0
1994-05-31,10.34,10.513,10.301,10.427,5706883,0
1994-06-01,10.387,10.427,10.301,10.387,7192803,0
1994-06-02,10.395,10.521,10.355,10.443,6513428,0
1994-06-03,10.521,10.694,10.443,10.694,6967194,0
1994-06-06,10.74,10.866,10.607,10.655,11348140,0
1994-06-07,10.607,10.78,10.607,10.694,6469682,0
1994-06-08,10.74,10.78,10.607,10.607,5070749,0
1994-06-09,10.74,11,10.74,10.954,8492790,0
1994-06-10,10.954,10.954,10.74,10.78,5748596,0
1994-06-13,10.78,10.866,10.74,10.78,3678938,0
1994-06-14,10.828,10.954,10.828,10.866,4681334,0
1994-06-15,10.828,10.914,10.78,10.828,3474948,0
1994-06-16,10.828,10.828,10.694,10.74,3202792,0
1994-06-17,10.694,10.74,10.521,10.607,14284116,0
1994-06-20,10.57,10.694,10.521,10.655,4212057,0
1994-06-21,10.655,10.828,10.607,10.694,5491700,0
1994-06-22,10.694,10.74,10.521,10.521,4581633,0
1994-06-23,10.57,10.607,10.521,10.521,4670907,0
1994-06-24,10.521,10.74,10.395,10.395,4460304,0
1994-06-27,10.395,10.521,10.355,10.443,3875552,0
1994-06-28,10.395,10.443,10.31,10.395,3467826,0
1994-06-29,10.48,10.57,10.355,10.395,3710477,0
1994-06-30,10.443,10.443,10.222,10.268,3960250,0
1994-07-01,10.31,10.48,10.268,10.31,4592567,0
1994-07-05,10.222,10.395,10.182,10.355,4907711,0
1994-07-06,10.268,10.395,10.268,10.355,2646782,0
1994-07-07,10.395,10.395,10.268,10.31,2987103,0
1994-07-08,10.268,10.31,10.135,10.182,4845652,0
1994-07-11,10.268,10.31,10.047,10.047,4874387,0
1994-07-12,10.135,10.135,10.01,10.047,4935687,0
1994-07-13,10.097,10.135,10.047,10.097,3407801,0
1994-07-14,10.097,10.268,10.047,10.222,5094403,0
1994-07-15,10.135,10.268,10.097,10.182,8554089,0
1994-07-18,10.222,10.31,10.135,10.268,3689620,0
1994-07-19,10.268,10.31,10.222,10.222,3147852,0
1994-07-20,10.182,10.222,10.097,10.135,3708445,0
1994-07-21,10.097,10.222,10.01,10.182,4645983,0
1994-07-22,10.222,10.268,10.182,10.222,3600851,0
1994-07-25,10.222,10.395,10.182,10.355,6674686,0
1994-07-26,10.31,10.31,10.222,10.268,4020024,0
1994-07-27,10.268,10.268,10.135,10.222,2968533,0
1994-07-28,10.182,10.268,10.135,10.268,3283421,0
1994-07-29,10.268,10.31,10.182,10.222,4180265,0
1994-08-01,10.182,10.268,10.135,10.222,5735879,0
1994-08-02,10.222,10.443,10.097,10.443,6250686,0
1994-08-03,10.355,10.443,10.268,10.31,6947862,0
1994-08-04,10.395,10.395,10.268,10.355,6410166,0
1994-08-05,10.31,10.355,10.268,10.31,4448097,0
1994-08-08,10.395,10.607,10.355,10.521,6255769,0
1994-08-09,10.521,10.694,10.521,10.655,7354317,0
1994-08-10,10.694,11.128,10.655,11.128,13873852,0
1994-08-11,11.087,11.173,10.954,11.04,8487451,0
1994-08-12,11.04,11.128,10.954,11.128,5037937,0
1994-08-15,11.173,11.52,11.128,11.432,11475316,0
1994-08-16,11.605,11.691,11.387,11.691,16075514,0
1994-08-17,11.731,11.906,11.691,11.731,14287167,0
1994-08-18,11.731,11.781,11.605,11.646,8250649,0
1994-08-19,11.691,11.781,11.605,11.781,8112285,0
1994-08-22,11.691,11.731,11.646,11.646,3183460,0
1994-08-23,11.605,11.691,11.558,11.605,5741982,0
1994-08-24,11.558,11.605,11.432,11.52,5573601,0
1994-08-25,11.471,11.558,11.387,11.387,4595113,0
1994-08-26,11.432,11.646,11.387,11.646,4685151,0
1994-08-29,11.646,11.731,11.605,11.731,5881621,0
1994-08-30,11.731,11.731,11.646,11.691,5069222,0
1994-08-31,11.691,11.951,11.691,11.781,8569861,0
1994-09-01,11.781,11.951,11.731,11.864,6757100,0
1994-09-02,11.923,11.966,11.748,11.796,4236729,0
1994-09-06,11.796,11.832,11.708,11.832,4100652,0
1994-09-07,11.966,12.007,11.748,11.832,8594531,0
1994-09-08,11.832,11.881,11.796,11.832,5037681,0
1994-09-09,11.748,11.832,11.622,11.708,5190037,0
1994-09-12,11.663,11.748,11.663,11.708,3465795,0
1994-09-13,11.708,11.748,11.574,11.708,4277427,0
1994-09-14,11.663,11.748,11.663,11.748,3898699,0
1994-09-15,11.748,11.923,11.708,11.923,5965049,0
1994-09-16,11.796,11.966,11.748,11.881,11590027,0
1994-09-19,11.923,12.141,11.923,12.055,6411944,0
1994-09-20,11.966,12.055,11.881,11.966,5698994,0
1994-09-21,11.923,12.092,11.881,12.055,8214531,0
1994-09-22,12.092,12.092,11.966,11.966,4577562,0
1994-09-23,11.966,12.055,11.881,12.055,4162714,0
1994-09-26,11.966,12.226,11.966,12.141,6725812,0
1994-09-27,12.141,12.533,12.092,12.533,12543337,0
1994-09-28,12.36,12.572,12.36,12.4,13226015,0
1994-09-29,12.4,12.447,12.18,12.276,5275758,0
1994-09-30,12.313,12.533,12.276,12.4,6441447,0
1994-10-03,12.447,12.706,12.447,12.706,9300612,0
1994-10-04,12.706,12.882,12.623,12.659,12387417,0
1994-10-05,12.533,12.572,12.4,12.533,8822180,0
1994-10-06,12.4,12.489,12.36,12.447,5493225,0
1994-10-07,12.4,12.572,12.4,12.572,4328552,0
1994-10-10,12.572,12.572,12.447,12.533,2958364,0
1994-10-11,12.533,12.831,12.533,12.706,7997316,0
1994-10-12,12.623,12.882,12.572,12.882,6896992,0
1994-10-13,12.882,12.965,12.706,12.747,6895467,0
1994-10-14,12.747,12.793,12.533,12.623,6397446,0
1994-10-17,12.533,12.659,12.533,12.572,3667748,0
1994-10-18,12.623,12.659,12.36,12.36,8338145,0
1994-10-19,12.313,12.4,12.226,12.36,6018976,0
1994-10-20,12.4,12.533,12.36,12.533,5746558,0
1994-10-21,12.489,12.489,12.36,12.36,6670616,0
1994-10-24,12.36,12.4,12.055,12.141,4170597,0
1994-10-25,12.007,12.141,11.966,12.007,3955416,0
1994-10-26,12.007,12.055,11.832,12.007,5247014,0
1994-10-27,12.055,12.36,12.007,12.36,5970137,0
1994-10-28,12.36,12.533,12.276,12.533,6147672,0
1994-10-31,12.533,12.706,12.4,12.4,7931694,0
1994-11-01,12.36,12.533,12.313,12.447,4433088,0
1994-11-02,12.447,12.489,12.226,12.226,4356274,0
1994-11-03,12.276,12.313,12.18,12.276,2864761,0
1994-11-04,12.4,12.447,12.18,12.226,3949567,0
1994-11-07,12.226,12.276,12.092,12.276,3532435,0
1994-11-08,12.313,12.572,12.276,12.447,4855311,0
1994-11-09,12.793,12.831,12.706,12.793,13038562,0
1994-11-10,12.882,13.099,12.831,12.927,10985944,0
1994-11-11,12.927,12.965,12.793,12.793,5970390,0
1994-11-14,12.793,13.051,12.747,12.965,4363652,0
1994-11-15,12.927,12.965,12.659,12.747,6037025,0
1994-11-16,12.706,12.882,12.659,12.882,4060973,0
1994-11-17,13.015,13.185,12.747,12.882,10185498,0
1994-11-18,12.831,13.225,12.747,13.141,12351302,0
1994-11-21,13.099,13.185,12.831,12.882,6348864,0
1994-11-22,12.659,12.747,12.4,12.447,9057707,0
1994-11-23,12.489,12.572,12.4,12.489,7342870,0
1994-11-25,12.533,12.793,12.533,12.747,2738600,0
1994-11-28,12.747,12.965,12.747,12.927,6306895,0
1994-11-29,12.831,12.965,12.747,12.965,5357147,0
1994-11-30,13.051,13.185,12.927,12.965,9961923,0
1994-12-01,12.882,13.185,12.882,12.927,7605614,0
1994-12-02,12.982,13.29,12.941,13.25,5579451,0
1994-12-05,13.25,13.29,13.116,13.2,5100250,0
1994-12-06,13.2,13.384,13.116,13.2,11762735,0
1994-12-07,13.031,13.2,13.031,13.2,6969481,0
1994-12-08,13.165,13.2,12.856,12.896,5955382,0
1994-12-09,12.896,13.116,12.856,13.074,5243710,0
1994-12-12,13.074,13.25,12.982,13.25,5346973,0
1994-12-13,13.2,13.334,13.2,13.25,6203630,0
1994-12-14,13.165,13.384,13.165,13.25,7601033,0
1994-12-15,13.29,13.384,13.2,13.25,5403440,0
1994-12-16,13.334,13.469,13.2,13.423,13235426,0
1994-12-19,13.384,13.423,13.25,13.423,5123144,0
1994-12-20,13.423,13.728,13.423,13.556,11837001,0
1994-12-21,13.556,13.816,13.556,13.728,9734030,0
1994-12-22,13.728,13.816,13.594,13.643,5472116,0
1994-12-23,13.691,13.816,13.643,13.775,4357547,0
1994-12-27,13.775,13.862,13.728,13.816,4279208,0
1994-12-28,13.728,13.775,13.643,13.691,4043679,0
1994-12-29,13.691,13.691,13.556,13.556,3806877,0
1994-12-30,13.594,13.643,13.384,13.384,4340252,0
1995-01-03,13.334,13.556,13.29,13.423,7059014,0
1995-01-04,13.423,13.469,13.29,13.384,5342141,0
1995-01-05,13.334,13.384,13.25,13.25,3476727,0
1995-01-06,13.25,13.29,13.116,13.165,4147458,0
1995-01-09,13.074,13.165,12.896,12.896,6949897,0
1995-01-10,12.941,12.982,12.763,12.808,7745000,0
1995-01-11,12.856,13.165,12.763,13.165,6537339,0
1995-01-12,13.074,13.165,12.941,12.941,4563317,0
1995-01-13,12.982,13.334,12.941,13.29,6080017,0
1995-01-16,13.25,13.509,13.25,13.423,6492319,0
1995-01-17,13.384,13.509,13.334,13.509,4873882,0
1995-01-18,13.384,13.594,13.384,13.509,6156066,0
1995-01-19,13.423,13.509,13.334,13.384,3589154,0
1995-01-20,13.334,13.423,13.2,13.25,8420047,0
1995-01-23,13.116,13.384,13.116,13.29,5008688,0
1995-01-24,13.165,13.423,13.116,13.25,5580468,0
1995-01-25,13.165,13.469,13.165,13.384,5023949,0
1995-01-26,13.334,13.594,13.334,13.556,5560118,0
1995-01-27,13.594,13.643,13.423,13.594,5879080,0
1995-01-30,13.556,13.816,13.509,13.728,6569133,0
1995-01-31,13.775,14.168,13.728,14.122,14118278,0
1995-02-01,14.122,14.122,13.862,13.95,8566810,0
1995-02-02,13.909,13.95,13.862,13.95,4976893,0
1995-02-03,13.95,14.122,13.95,13.95,7565175,0
1995-02-06,14.034,14.218,13.95,14.218,6301298,0
1995-02-07,14.168,14.218,14.034,14.034,5998369,0
1995-02-08,14.034,14.168,13.997,14.085,5473644,0
1995-02-09,14.085,14.168,14.034,14.168,5030817,0
1995-02-10,14.168,14.256,14.085,14.168,4949168,0
1995-02-13,14.085,14.122,14.034,14.085,2731738,0
1995-02-14,14.085,14.122,13.997,14.085,4914831,0
1995-02-15,14.034,14.303,13.909,14.256,8348579,0
1995-02-16,14.218,14.256,14.085,14.218,6576763,0
1995-02-17,14.218,14.609,14.218,14.523,15987765,0
1995-02-21,14.475,14.649,14.475,14.609,6655103,0
1995-02-22,14.564,14.696,14.523,14.649,6112825,0
1995-02-23,14.784,15.003,14.744,14.955,10982892,0
1995-02-24,14.955,15.003,14.829,14.869,5078383,0
1995-02-27,14.784,14.829,14.696,14.744,5956907,0
1995-02-28,14.696,14.869,14.696,14.869,4009597,0
1995-03-01,14.829,14.955,14.784,14.869,6094770,0
1995-03-02,14.829,14.916,14.744,14.829,5102034,0
1995-03-03,14.665,14.798,14.626,14.711,5041498,0
1995-03-06,14.626,15.113,14.539,15.019,7942375,0
1995-03-07,15.019,15.152,14.894,14.931,7298102,0
1995-03-08,14.931,14.98,14.798,14.894,9323251,0
1995-03-09,14.798,14.846,14.76,14.798,4876681,0
1995-03-10,14.798,14.931,14.76,14.798,5963522,0
1995-03-13,14.798,14.894,14.76,14.846,4810038,0
1995-03-14,14.846,15.065,14.846,15.019,6748959,0
1995-03-15,15.019,15.152,14.98,15.152,7109375,0
1995-03-16,15.199,15.418,15.199,15.287,8618696,0
1995-03-17,15.334,15.594,15.287,15.554,13080781,0
1995-03-20,15.554,15.822,15.554,15.773,7446135,0
1995-03-21,15.687,15.861,15.64,15.773,8908911,0
1995-03-22,15.861,15.947,15.554,15.64,8495844,0
1995-03-23,15.554,15.594,15.467,15.554,6135974,0
1995-03-24,15.467,15.822,15.371,15.418,8921121,0
1995-03-27,15.246,15.287,15.113,15.246,8083033,0
1995-03-28,15.152,15.371,15.065,15.371,6257550,0
1995-03-29,15.334,15.506,15.287,15.287,6181757,0
1995-03-30,15.287,15.334,14.798,14.846,7116238,0
1995-03-31,14.626,15.199,14.578,15.065,9160462,0
1995-04-03,15.152,15.418,15.003,15.371,8474732,0
1995-04-04,15.418,15.506,15.246,15.334,5996334,0
1995-04-05,15.334,15.371,15.113,15.246,4605794,0
1995-04-06,15.199,15.246,15.113,15.246,5217509,0
1995-04-07,15.199,15.246,15.019,15.152,4680827,0
1995-04-10,15.113,15.287,15.113,15.152,4846154,0
1995-04-11,15.246,15.287,15.152,15.199,5225396,0
1995-04-12,15.199,15.246,15.113,15.152,3618401,0
1995-04-13,15.152,15.287,15.113,15.246,4136769,0
1995-04-17,15.334,15.506,15.287,15.334,6462307,0
1995-04-18,15.371,15.371,15.199,15.199,4878968,0
1995-04-19,15.019,15.065,14.665,14.894,9010141,0
1995-04-20,14.798,14.894,14.76,14.798,5382329,0
1995-04-21,14.894,15.246,14.798,15.152,10384656,0
1995-04-24,15.113,15.371,15.065,15.334,5687041,0
1995-04-25,15.246,15.287,15.065,15.113,5101524,0
1995-04-26,15.065,15.246,14.98,15.152,6201594,0
1995-04-27,15.113,15.246,15.019,15.065,4788162,0
1995-04-28,15.065,15.246,14.931,15.152,5964285,0
1995-05-01,15.199,15.334,15.199,15.246,6405328,0
1995-05-02,15.246,15.334,15.113,15.199,4238509,0
1995-05-03,15.199,15.594,15.199,15.554,7469536,0
1995-05-04,15.594,15.907,15.554,15.64,10613827,0
1995-05-05,15.727,15.773,15.64,15.727,7027728,0
1995-05-08,15.594,15.687,15.554,15.64,4186369,0
1995-05-09,15.727,15.727,15.506,15.594,5386652,0
1995-05-10,15.554,15.594,15.113,15.199,10128018,0
1995-05-11,15.199,15.287,15.019,15.246,7282841,0
1995-05-12,15.199,15.199,14.931,14.98,8075653,0
1995-05-15,14.894,14.98,14.798,14.894,8586903,0
1995-05-16,14.894,15.019,14.798,14.931,7173216,0
1995-05-17,14.931,14.931,14.76,14.76,6103923,0
1995-05-18,14.711,14.798,14.578,14.578,8169764,0
1995-05-19,14.626,15.113,14.626,14.846,11595116,0
1995-05-22,14.894,15.019,14.894,15.019,4780027,0
1995-05-23,15.019,15.199,14.98,15.113,5898919,0
1995-05-24,15.152,15.727,15.152,15.727,12963273,0
1995-05-25,15.727,16.214,15.727,16.08,13985258,0
1995-05-26,16.08,16.175,15.861,15.947,6740056,0
1995-05-30,15.994,16.041,15.947,15.994,4880496,0
1995-05-31,16.041,16.702,15.994,16.615,10565755,0
1995-06-01,16.52,16.787,16.52,16.702,11852776,0
1995-06-02,16.63,16.984,16.584,16.85,8773090,0
1995-06-05,16.984,17.655,16.938,17.521,16726144,0
1995-06-06,17.472,17.785,17.431,17.699,14682180,0
1995-06-07,17.521,17.606,17.252,17.299,8458201,0
1995-06-08,17.299,17.337,17.166,17.205,7099458,0
1995-06-09,17.166,17.205,16.897,16.897,8706443,0
1995-06-12,16.938,17.205,16.938,17.118,4472769,0
1995-06-13,17.205,17.252,17.032,17.205,3853678,0
1995-06-14,17.166,17.205,16.811,17.118,3640024,0
1995-06-15,17.299,17.431,17.118,17.205,5650161,0
1995-06-16,17.252,17.337,17.166,17.337,9881294,0
1995-06-19,17.299,17.431,17.252,17.252,4334401,0
1995-06-20,17.299,17.337,16.938,17.072,4980201,0
1995-06-21,17.072,17.521,16.938,17.472,7025438,0
1995-06-22,17.521,17.785,17.387,17.74,10004148,0
1995-06-23,17.74,18.227,17.699,17.699,6824755,0
1995-06-26,17.699,17.74,17.472,17.521,4578325,0
1995-06-27,17.472,17.74,17.252,17.299,7730755,0
1995-06-28,17.205,17.74,17.205,17.655,5782425,0
1995-06-29,17.699,17.832,17.205,17.699,5846267,0
1995-06-30,17.785,17.832,17.431,17.472,3173539,0
1995-07-03,17.431,17.699,17.431,17.655,2497986,0
1995-07-05,17.699,17.785,17.521,17.564,5931727,0
1995-07-06,17.564,17.606,16.584,17.337,7208826,0
1995-07-07,17.205,17.252,16.811,16.938,10959999,0
1995-07-10,17.072,17.431,16.938,17.431,7690565,0
1995-07-11,17.387,17.699,17.337,17.606,7058759,0
1995-07-12,17.564,17.74,17.252,17.606,7374409,0
1995-07-13,17.699,18.142,17.299,18.092,12135868,0
1995-07-14,17.92,18.092,17.832,18.008,7413323,0
1995-07-17,18.008,18.052,17.92,17.966,3747866,0
1995-07-18,17.966,18.186,17.92,18.052,7188223,0
1995-07-19,17.92,18.186,17.472,17.966,10174307,0
1995-07-20,17.785,17.832,17.337,17.699,5704335,0
1995-07-21,17.699,17.832,17.606,17.785,10054511,0
1995-07-24,17.785,17.785,17.655,17.74,4723557,0
1995-07-25,17.785,17.832,17.655,17.74,4240800,0
1995-07-26,17.74,17.785,17.606,17.785,5361219,0
1995-07-27,17.785,18.092,17.785,18.092,5624471,0
1995-07-28,18.052,18.408,18.008,18.32,4815887,0
1995-07-31,18.275,18.456,18.142,18.361,4922972,0
1995-08-01,18.361,18.59,18.227,18.494,5755720,0
1995-08-02,18.541,18.628,18.361,18.408,6489521,0
1995-08-03,18.32,18.361,18.052,18.142,3939393,0
1995-08-04,18.186,18.32,18.092,18.275,2968027,0
1995-08-07,18.227,18.32,18.052,18.092,3158025,0
1995-08-08,18.092,18.092,17.874,17.874,2626181,0
1995-08-09,17.966,18.275,17.92,18.186,3966608,0
1995-08-10,18.092,18.227,17.874,17.966,4674470,0
1995-08-11,17.874,17.966,17.74,17.832,4677265,0
1995-08-14,17.874,18.092,17.785,18.092,3225173,0
1995-08-15,17.966,18.052,17.699,17.785,7276737,0
1995-08-16,17.699,17.785,17.472,17.606,6939214,0
1995-08-17,17.521,17.74,17.337,17.472,7058506,0
1995-08-18,17.431,17.564,17.387,17.431,7220526,0
1995-08-21,17.431,17.606,17.431,17.521,4463611,0
1995-08-22,17.472,17.655,17.387,17.606,4201376,0
1995-08-23,17.606,17.874,17.252,17.785,5531379,0
1995-08-24,17.785,18.052,17.74,18.008,4752810,0
1995-08-25,18.052,18.186,17.874,17.966,4320667,0
1995-08-28,17.92,17.966,17.564,17.785,5111187,0
1995-08-29,17.785,17.832,17.655,17.74,3845285,0
1995-08-30,17.785,17.874,17.655,17.785,3554812,0
1995-08-31,17.74,17.785,17.699,17.74,2611681,0
1995-09-01,17.785,17.966,17.74,17.874,5223360,0
1995-09-05,18.039,18.133,17.904,18.133,4929327,0
1995-09-06,18.133,18.353,18.039,18.312,5852625,0
1995-09-07,18.353,18.447,18.312,18.447,4959343,0
1995-09-08,18.581,18.581,18.4,18.533,4181027,0
1995-09-11,18.581,18.667,18.533,18.667,4839795,0
1995-09-12,18.667,18.715,18.533,18.581,10175579,0
1995-09-13,18.62,18.667,18.581,18.62,4675488,0
1995-09-14,18.667,18.801,18.62,18.801,6315801,0
1995-09-15,18.848,19.03,18.801,19.03,10749142,0
1995-09-18,19.03,19.516,18.982,19.429,6906659,0
1995-09-19,19.336,19.382,19.2,19.295,5304497,0
1995-09-20,19.516,19.699,19.477,19.699,7315145,0
1995-09-21,19.699,20.279,19.699,20.233,9851539,0
1995-09-22,20.058,20.681,20.058,20.593,9736826,0
1995-09-25,20.507,20.64,20.326,20.459,7198907,0
1995-09-26,20.412,20.726,20.412,20.547,8010797,0
1995-09-27,20.366,20.412,19.963,20.366,9051093,0
1995-09-28,20.366,20.366,20.058,20.193,5642023,0
1995-09-29,20.193,20.279,20.013,20.058,5403694,0
1995-10-02,20.279,20.64,20.233,20.366,9979476,0
1995-10-03,20.412,20.775,20.366,20.775,6576252,0
1995-10-04,20.775,21.491,20.775,21.224,11756630,0
1995-10-05,21.224,21.443,20.813,21.31,10492249,0
1995-10-06,21.224,21.396,21.128,21.358,7097928,0
1995-10-09,21.31,21.443,20.947,20.947,7196619,0
1995-10-10,20.995,21.443,20.908,21.396,11252757,0
1995-10-11,21.443,21.669,21.358,21.491,8792414,0
1995-10-12,21.443,21.491,21.31,21.443,4744671,0
1995-10-13,21.491,21.71,21.396,21.443,5587083,0
1995-10-16,21.396,21.443,21.261,21.31,5037428,0
1995-10-17,21.31,21.31,20.995,21.128,5316708,0
1995-10-18,21.175,21.53,21.128,21.358,6238472,0
1995-10-19,21.175,21.491,21.042,21.491,5638969,0
1995-10-20,21.53,21.669,21.396,21.491,7647072,0
1995-10-23,21.358,21.443,21.261,21.31,3930491,0
1995-10-24,21.31,21.625,21.261,21.625,5060576,0
1995-10-25,21.669,21.98,21.53,21.576,8545189,0
1995-10-26,21.53,21.71,21.358,21.491,6822976,0
1995-10-27,21.443,21.443,20.681,20.86,8983182,0
1995-10-30,20.681,20.908,20.593,20.726,6067806,0
1995-10-31,20.813,20.813,20.507,20.593,4191966,0
1995-11-01,20.593,20.86,20.279,20.412,7960180,0
1995-11-02,20.145,20.279,19.925,20.233,11207483,0
1995-11-03,20.233,20.366,20.098,20.366,6291638,0
1995-11-06,20.459,20.64,20.193,20.193,5912398,0
1995-11-07,20.233,20.681,20.193,20.681,6232117,0
1995-11-08,20.726,20.947,20.64,20.947,5706628,0
1995-11-09,20.995,21.089,20.775,20.908,4722794,0
1995-11-10,20.813,21.042,20.775,20.86,3591693,0
1995-11-13,20.813,20.995,20.726,20.947,3140479,0
1995-11-14,20.947,21.358,20.947,21.224,5099744,0
1995-11-15,21.224,21.53,21.224,21.491,5586066,0
1995-11-16,21.53,21.669,21.358,21.443,6207698,0
1995-11-17,21.443,21.53,21.31,21.358,7366014,0
1995-11-20,21.31,21.443,21.224,21.261,3943463,0
1995-11-21,21.128,21.358,20.995,21.261,6357259,0
1995-11-22,21.224,21.261,21.089,21.128,4319140,0
1995-11-24,21.089,21.128,20.995,21.042,910582,0
1995-11-27,21.042,21.089,20.947,20.995,3879875,0
1995-11-28,21.089,21.31,21.089,21.31,5319506,0
1995-11-29,21.491,21.891,21.443,21.803,9229137,0
1995-11-30,21.937,22.427,21.937,22.157,7653434,0
1995-12-01,22.252,22.427,21.937,22.072,6205665,0
1995-12-04,22.024,22.252,21.937,22.207,5582753,0
1995-12-05,22.207,22.786,22.157,22.693,8262861,0
1995-12-06,22.819,22.954,22.77,22.954,6892923,0
1995-12-07,22.868,23.227,22.819,22.819,6217107,0
1995-12-08,22.91,23.134,22.77,22.868,4777991,0
1995-12-11,22.733,22.868,22.637,22.77,4709825,0
1995-12-12,22.684,22.954,22.684,22.77,4735005,0
1995-12-13,22.954,23.543,22.91,23.446,8593511,0
1995-12-14,23.446,24.218,23.446,24.077,9454747,0
1995-12-15,24.077,24.077,23.58,23.677,13501225,0
1995-12-18,23.402,23.495,23.227,23.361,5654230,0
1995-12-19,23.268,23.361,22.684,22.91,9281790,0
1995-12-20,22.819,23.087,22.733,22.733,7326844,0
1995-12-21,22.733,23.446,22.637,23.402,9379970,0
1995-12-22,23.361,23.446,23.134,23.402,4796300,0
1995-12-26,23.495,24.077,23.268,23.989,4835982,0
1995-12-27,24.037,24.077,23.361,23.361,4102434,0
1995-12-28,23.314,23.944,23.314,23.81,6125035,0
1995-12-29,23.722,23.856,23.543,23.63,4840052,0
1996-01-02,23.314,23.402,23.087,23.134,7710914,0
1996-01-03,23.134,23.181,22.733,22.819,8192147,0
1996-01-04,22.77,23.087,22.592,22.954,9103489,0
1996-01-05,22.868,22.954,22.592,22.684,4546528,0
1996-01-08,22.684,23.046,22.637,23,2168346,0
1996-01-09,23,23.227,22.77,22.868,7691840,0
1996-01-10,22.684,22.733,21.962,22.055,8476768,0
1996-01-11,22.142,22.37,21.962,22.142,7166095,0
1996-01-12,22.237,22.551,22.097,22.37,6110023,0
1996-01-15,22.458,22.954,22.458,22.91,5162824,0
1996-01-16,22.91,23.402,22.868,23.314,6182773,0
1996-01-17,23.402,23.722,23.402,23.58,8474988,0
1996-01-18,23.58,23.58,23.361,23.495,6595841,0
1996-01-19,23.495,23.58,23.446,23.58,7446391,0
1996-01-22,23.495,24.037,23.402,23.856,7241891,0
1996-01-23,23.944,24.124,23.764,24.077,6765237,0
1996-01-24,24.218,24.532,24.218,24.436,7377714,0
1996-01-25,24.353,24.393,24.037,24.077,6266713,0
1996-01-26,23.944,24.571,23.897,24.436,5624977,0
1996-01-29,24.847,24.934,24.622,24.801,6773885,0
1996-01-30,24.847,25.296,24.801,25.248,9683412,0
1996-01-31,25.164,25.342,25.067,25.248,5656775,0
1996-02-01,25.067,25.248,25.067,25.199,4020279,0
1996-02-02,25.067,25.248,24.847,24.979,4632247,0
1996-02-05,24.666,24.887,24.571,24.887,5618622,0
1996-02-06,24.488,24.571,24.17,24.26,9311038,0
1996-02-07,24.26,24.887,24.218,24.847,7574077,0
1996-02-08,24.887,25.342,24.705,25.199,7485816,0
1996-02-09,24.934,25.564,24.934,25.199,7882602,0
1996-02-12,25.342,25.697,25.296,25.429,5664404,0
1996-02-13,25.248,25.61,25.248,25.342,7243673,0
1996-02-14,25.296,25.523,25.199,25.429,6859093,0
1996-02-15,25.477,25.477,25.067,25.067,5711713,0
1996-02-16,24.934,25.164,24.622,24.754,8385454,0
1996-02-20,23.764,24.303,23.764,23.944,10208392,0
1996-02-21,23.989,24.26,23.897,24.037,11308718,0
1996-02-22,24.077,24.393,23.856,24.218,10008469,0
1996-02-23,24.436,24.622,24.077,24.218,8459216,0
1996-02-26,24.124,24.124,23.722,23.722,6787364,0
1996-02-27,23.764,23.944,23.227,23.446,9700706,0
1996-02-28,23.764,24.124,23.677,23.722,7869633,0
1996-02-29,23.63,24.218,23.58,23.856,7373900,0
1996-03-01,24.124,24.26,23.764,24.26,7447407,0
1996-03-04,24.393,24.705,24.303,24.622,6040337,0
1996-03-05,24.571,24.847,24.393,24.801,4152539,0
1996-03-06,24.605,24.745,23.927,23.973,5910109,0
1996-03-07,24.157,24.385,24.061,24.242,6023804,0
1996-03-08,24.024,24.024,21.71,22.072,14933734,0
1996-03-11,23.156,23.613,22.928,23.471,10534978,0
1996-03-12,23.291,23.336,22.614,22.844,10328444,0
1996-03-13,22.888,23.11,22.166,22.301,11525933,0
1996-03-14,22.434,23.021,22.385,22.434,13600676,0
1996-03-15,22.434,22.749,22.252,22.481,14031547,0
1996-03-18,22.794,22.888,22.569,22.711,8823450,0
1996-03-19,22.844,23.072,22.434,22.481,11602237,0
1996-03-20,22.614,22.977,22.569,22.794,10159298,0
1996-03-21,22.977,23.747,22.977,23.699,10286985,0
1996-03-22,23.794,23.794,22.977,22.977,9021080,0
1996-03-25,22.252,22.977,22.166,22.614,11856841,0
1996-03-26,22.569,23.252,22.481,23.204,9260931,0
1996-03-27,23.613,23.613,22.711,22.844,7825628,0
1996-03-28,22.749,22.977,22.66,22.794,5401150,0
1996-03-29,22.928,22.977,22.528,22.528,4927294,0
1996-04-01,22.614,22.977,22.569,22.928,7573565,0
1996-04-02,23.11,23.11,22.794,22.977,5222341,0
1996-04-03,23.021,23.336,22.888,22.977,6974058,0
1996-04-04,23.072,23.291,23.072,23.11,5576395,0
1996-04-08,22.528,22.66,21.988,22.385,11227579,0
1996-04-09,22.66,22.66,22.072,22.119,7018316,0
1996-04-10,22.024,22.252,21.121,21.261,13420086,0
1996-04-11,21.443,21.576,20.759,21.483,16655184,0
1996-04-12,21.71,21.988,21.625,21.937,8132885,0
1996-04-15,22.072,22.072,21.625,21.76,6891142,0
1996-04-16,21.576,21.937,21.349,21.71,8111264,0
1996-04-17,21.803,22.207,21.76,21.803,9490612,0
1996-04-18,21.844,22.347,21.844,22.207,6998734,0
1996-04-19,22.252,22.481,22.207,22.385,6859600,0
1996-04-22,22.385,22.614,22.166,22.301,6510122,0
1996-04-23,22.434,22.528,22.119,22.347,6154793,0
1996-04-24,22.434,22.711,21.625,21.844,10826972,0
1996-04-25,21.76,21.937,21.443,21.76,12619641,0
1996-04-26,21.844,21.988,21.443,21.71,7487342,0
1996-04-29,21.662,22.119,21.625,21.988,5852370,0
1996-04-30,21.988,22.072,21.76,21.891,5635920,0
1996-05-01,21.844,22.119,21.76,21.937,5113225,0
1996-05-02,21.625,21.71,20.987,21.261,12248798,0
1996-05-03,21.349,21.576,20.987,21.082,11195526,0
1996-05-06,21.261,21.349,20.445,20.625,14311081,0
1996-05-07,20.625,21.034,20.538,20.901,12430406,0
1996-05-08,20.673,21.53,20.491,21.483,11492609,0
1996-05-09,21.483,21.53,20.673,21.121,6681556,0
1996-05-10,21.396,21.576,21.216,21.483,7850047,0
1996-05-13,21.576,21.937,21.443,21.71,7439776,0
1996-05-14,21.76,22.024,21.576,21.937,8650744,0
1996-05-15,22.072,22.347,22.024,22.207,9023369,0
1996-05-16,22.207,22.749,22.166,22.481,9136554,0
1996-05-17,22.711,23.66,22.66,23.021,10334547,0
1996-05-20,23.156,23.291,22.888,22.977,6445009,0
1996-05-21,22.977,23.021,22.711,22.844,7790782,0
1996-05-22,22.888,23.072,22.749,22.844,10309367,0
1996-05-23,22.928,23.156,22.888,22.928,9950221,0
1996-05-24,23.072,23.386,22.977,23.336,6109519,0
1996-05-28,23.432,23.521,23.021,23.021,5834314,0
1996-05-29,23.291,23.432,23.021,23.072,5710951,0
1996-05-30,23.072,23.564,23.072,23.521,6684605,0
1996-05-31,23.521,23.66,23.291,23.386,5086519,0
1996-06-03,23.336,23.432,23.156,23.432,4368484,0
1996-06-04,23.521,23.747,23.521,23.564,5137900,0
1996-06-05,23.66,23.927,23.66,23.927,6332842,0
1996-06-06,24.054,24.054,23.462,23.504,6411944,0
1996-06-07,23.093,23.73,23.054,23.73,5638713,0
1996-06-10,23.684,23.827,23.504,23.73,4462596,0
1996-06-11,23.73,23.778,23.276,23.276,4375857,0
1996-06-12,23.321,23.462,23.142,23.19,3882923,0
1996-06-13,23.142,23.504,23.008,23.418,4532034,0
1996-06-14,23.37,23.418,23.19,23.276,3471893,0
1996-06-17,23.37,23.418,23.142,23.142,3796447,0
1996-06-18,23.19,23.236,23.054,23.093,4821994,0
1996-06-19,23.142,23.37,23.054,23.236,3834093,0
1996-06-20,23.37,23.73,23.276,23.645,6351914,0
1996-06-21,23.73,23.778,23.552,23.684,9526220,0
1996-06-24,23.778,23.778,23.321,23.321,4787656,0
1996-06-25,23.462,23.684,23.418,23.645,4258604,0
1996-06-26,23.778,23.872,23.597,23.645,5093387,0
1996-06-27,23.684,23.912,23.552,23.827,3651213,0
1996-06-28,23.912,23.912,23.504,23.504,5436757,0
1996-07-01,23.778,24.054,23.684,24.054,5570804,0
1996-07-02,24.006,24.054,23.73,24.006,6441955,0
1996-07-03,24.101,24.319,24.006,24.006,5744781,0
1996-07-05,23.684,23.73,23.37,23.418,4195017,0
1996-07-08,23.276,23.597,23.236,23.597,5685771,0
1996-07-09,23.684,23.73,23.504,23.504,3984668,0
1996-07-10,23.552,23.684,23.321,23.645,6188876,0
1996-07-11,23.597,23.645,23.142,23.321,7956363,0
1996-07-12,23.276,23.276,22.828,23.063,5313906,0
1996-07-15,23.142,23.504,22.601,22.646,7164825,0
1996-07-16,22.551,22.601,21.183,22.229,14505910,0
1996-07-17,22.551,22.963,22.229,22.828,6164712,0
1996-07-18,22.963,23.552,22.733,23.418,7039173,0
1996-07-19,23.504,23.684,23.19,23.504,7666658,0
1996-07-22,23.504,23.872,23.504,23.872,8112791,0
1996-07-23,24.006,24.054,23.142,23.142,8177143,0
1996-07-24,22.733,23.552,22.646,23.504,8710772,0
1996-07-25,23.645,23.684,23.142,23.236,4691509,0
1996-07-26,23.236,23.504,23.19,23.37,3941936,0
1996-07-29,23.19,23.321,23.054,23.054,3980854,0
1996-07-30,23.093,23.418,22.778,23.276,4884563,0
1996-07-31,23.19,23.37,23.054,23.37,5919518,0
1996-08-01,23.345,23.961,23.345,23.961,6514195,0
1996-08-02,24.141,24.319,24.006,24.186,5791325,0
1996-08-05,24.235,24.37,24.101,24.235,4089971,0
1996-08-06,24.282,24.511,24.141,24.461,3933292,0
1996-08-07,24.461,24.461,24.186,24.319,4163734,0
1996-08-08,24.141,24.37,24.101,24.319,3734895,0
1996-08-09,24.319,24.596,24.319,24.547,4458268,0
1996-08-12,24.69,25.327,24.596,25.232,6849681,0
1996-08-13,25.148,25.414,25.054,25.148,8867960,0
1996-08-14,25.004,25.148,24.73,24.92,4562302,0
1996-08-15,24.777,25.232,24.73,25.148,5924100,0
1996-08-16,25.148,25.232,25.054,25.185,5110934,0
1996-08-19,25.232,25.232,25.096,25.232,3899207,0
1996-08-20,25.185,25.232,25.004,25.004,5377244,0
1996-08-21,24.957,25.185,24.92,25.004,4628685,0
1996-08-22,24.69,25.096,24.596,25.054,6324447,0
1996-08-23,24.824,24.957,24.643,24.69,3243743,0
1996-08-26,24.643,24.69,24.319,24.37,3220854,0
1996-08-27,24.37,24.511,24.282,24.461,3057050,0
1996-08-28,24.319,24.824,24.319,24.643,3114278,0
1996-08-29,24.547,24.596,24.101,24.186,3746849,0
1996-08-30,24.282,24.319,23.778,23.872,3498603,0
1996-09-03,23.645,23.73,23.552,23.684,5264310,0
1996-09-04,23.881,24.107,23.786,24.015,4110063,0
1996-09-05,23.973,24.289,23.927,23.973,3517425,0
1996-09-06,24.015,24.061,23.471,23.739,7466482,0
1996-09-09,23.881,24.335,23.832,24.335,5218019,0
1996-09-10,24.479,24.614,24.335,24.517,5083213,0
1996-09-11,24.479,24.563,24.385,24.517,4428763,0
1996-09-12,24.517,24.839,24.385,24.614,3926166,0
1996-09-13,24.839,25.067,24.792,24.839,5207843,0
1996-09-16,24.887,24.934,24.705,24.934,5399627,0
1996-09-17,24.979,25.208,24.934,25.022,4867013,0
1996-09-18,24.979,25.114,24.792,25.022,5247775,0
1996-09-19,24.979,25.296,24.979,25.067,5930710,0
1996-09-20,25.067,25.164,25.022,25.114,7967044,0
1996-09-23,25.022,25.437,24.839,25.391,5590647,0
1996-09-24,25.296,25.57,25.022,25.296,6374048,0
1996-09-25,25.391,25.485,25.067,25.208,4634790,0
1996-09-26,25.248,25.941,25.208,25.894,10656306,0
1996-09-27,25.894,25.894,25.523,25.713,5088297,0
1996-09-30,25.664,25.799,25.57,25.752,5190803,0
1996-10-01,25.752,26.123,25.618,25.989,5829734,0
1996-10-02,26.123,26.215,25.752,25.799,4952986,0
1996-10-03,25.799,26.074,25.664,26.074,5154175,0
1996-10-04,26.028,26.3,26.028,26.074,4900586,0
1996-10-07,26.028,26.074,25.752,25.752,3678938,0
1996-10-08,25.664,26.397,25.485,26.167,7272920,0
1996-10-09,26.074,26.123,25.799,25.799,3736168,0
1996-10-10,25.713,25.846,25.437,25.485,3455109,0
1996-10-11,25.485,25.752,25.296,25.57,3342940,0
1996-10-14,25.618,26.3,25.618,26.215,4761965,0
1996-10-15,26.349,26.397,25.752,26.074,6423389,0
1996-10-16,26.167,26.397,25.989,26.349,8035216,0
1996-10-17,26.577,27.452,26.577,27.401,12659830,0
1996-10-18,27.452,27.906,27.309,27.585,9898085,0
1996-10-21,27.536,27.811,27.356,27.452,6354462,0
1996-10-22,27.26,27.764,27.26,27.679,5017842,0
1996-10-23,27.585,27.811,27.496,27.764,6415249,0
1996-10-24,27.764,27.953,27.496,27.496,4595113,0
1996-10-25,27.452,27.496,26.805,26.805,5630578,0
1996-10-28,26.852,26.995,26.625,26.673,5647873,0
1996-10-29,26.758,27.128,26.443,27.033,6761166,0
1996-10-30,27.173,27.223,26.718,26.852,3999165,0
1996-10-31,26.718,27.223,26.625,27.033,5060831,0
1996-11-01,27.173,27.401,26.995,27.081,6605246,0
1996-11-04,26.947,27.726,26.947,27.585,7384836,0
1996-11-05,27.679,28,27.63,27.63,7525747,0
1996-11-06,27.906,29.008,27.906,28.912,10559648,0
1996-11-07,28.732,29.274,28.59,29.008,7415613,0
1996-11-08,29.047,29.739,28.961,29.462,8303299,0
1996-11-11,29.596,29.918,29.462,29.645,5155700,0
1996-11-12,29.645,29.645,29.047,29.14,6508852,0
1996-11-13,29.094,29.55,29.047,29.234,5032592,0
1996-11-14,29.462,29.825,29.418,29.778,5693149,0
1996-11-15,29.966,30.281,29.825,30.014,7484037,0
1996-11-18,30.014,30.053,29.512,29.873,4943827,0
1996-11-19,29.825,30.014,29.645,29.918,5210646,0
1996-11-20,29.873,30.281,29.873,30.194,5474913,0
1996-11-21,30.242,30.518,29.778,29.966,6197016,0
1996-11-22,29.966,30.281,29.873,30.281,3478252,0
1996-11-25,30.281,30.831,30.281,30.831,5059301,0
1996-11-26,30.651,30.831,30.555,30.604,8743072,0
1996-11-27,30.651,30.747,30.377,30.651,4757642,0
1996-11-29,30.518,30.604,30.377,30.377,1822429,0
1996-12-02,30.194,30.281,30.053,30.101,3172270,0
1996-12-03,30.014,30.422,29.55,29.645,5404967,0
1996-12-04,29.512,29.55,29.008,29.55,8612337,0
1996-12-05,29.241,29.699,28.921,29.148,5754447,0
1996-12-06,28.088,29.148,27.726,28.732,9640172,0
1996-12-09,28.873,29.565,28.873,29.565,4773158,0
1996-12-10,29.604,29.604,29.241,29.283,3090368,0
1996-12-11,28.968,29.197,28.732,29.101,4741108,0
1996-12-12,29.241,29.283,28.047,28.047,5637447,0
1996-12-13,27.953,28.826,27.953,28.409,8217582,0
1996-12-16,28.551,28.779,27.811,27.906,4791725,0
1996-12-17,27.764,28.324,27.679,28.047,6619239,0
1996-12-18,28.504,28.779,28.275,28.275,7223322,0
1996-12-19,29.055,29.926,28.968,29.882,9631523,0
1996-12-20,30.524,30.57,30.202,30.392,14877519,0
1996-12-23,30.392,30.621,30.251,30.524,3998657,0
1996-12-24,30.798,30.848,30.524,30.621,2005818,0
1996-12-26,30.621,30.714,29.926,30.069,4395955,0
1996-12-27,30.163,30.202,29.975,30.022,2635081,0
1996-12-30,29.975,30.202,29.653,29.841,5481529,0
1996-12-31,29.841,30.163,29.148,29.283,5536719,0
1997-01-02,29.283,29.377,28.686,29.377,6887580,0
1997-01-03,29.604,30.392,29.469,30.392,5608194,0
1997-01-06,30.392,30.894,30.202,30.478,9116716,0
1997-01-07,30.343,30.57,29.841,30.524,6115879,0
1997-01-08,30.621,30.762,30.069,30.163,5927656,0
1997-01-09,30.524,30.714,30.343,30.392,5802261,0
1997-01-10,30.069,30.621,29.926,30.621,5002580,0
1997-01-13,30.714,30.714,30.202,30.524,4653359,0
1997-01-14,30.664,31.123,30.621,30.894,6798811,0
1997-01-15,30.798,30.798,30.524,30.621,4932891,0
1997-01-16,30.714,31.397,30.57,31.17,7667424,0
1997-01-17,31.216,32.088,31.17,31.633,8973262,0
1997-01-20,31.491,31.719,31.123,31.491,6382439,0
1997-01-21,31.216,31.995,31.17,31.816,6338181,0
1997-01-22,31.995,32.592,31.909,32.509,6153014,0
1997-01-23,32.688,33.189,31.672,31.719,8964362,0
1997-01-24,31.766,32.231,31.445,31.491,7435202,0
1997-01-27,31.445,31.861,31.074,31.074,4604267,0
1997-01-28,31.719,32.272,31.538,31.995,7631810,0
1997-01-29,31.955,32.509,31.909,32.459,7384328,0
1997-01-30,32.83,33.283,32.64,33.24,7527531,0
1997-01-31,33.466,34.072,33.332,33.332,9196077,0
1997-02-03,33.425,33.559,33.057,33.189,5186732,0
1997-02-04,33.24,33.701,33.057,33.701,5338580,0
1997-02-05,33.931,33.977,32.735,33.057,5129761,0
1997-02-06,32.963,33.882,32.83,33.834,6891908,0
1997-02-07,34.023,34.384,33.749,34.384,5856694,0
1997-02-10,34.384,34.483,33.931,33.977,5145271,0
1997-02-11,34.072,34.207,33.655,34.207,4946118,0
1997-02-12,34.207,35.264,34.157,35.264,9059235,0
1997-02-13,35.306,36.738,35.306,36.642,10124708,0
1997-02-14,36.226,36.502,35.721,35.818,10197198,0
1997-02-18,35.818,36.689,35.769,36.502,8959779,0
1997-02-19,36.319,36.642,35.769,36.044,6346575,0
1997-02-20,36.044,36.178,35.354,35.493,7421974,0
1997-02-21,35.542,35.628,34.801,34.985,9850013,0
1997-02-24,34.801,36.272,34.801,36.178,6716145,0
1997-02-25,36.178,36.178,35.306,35.952,8264637,0
1997-02-26,35.628,35.997,34.758,35.818,8960036,0
1997-02-27,35.721,35.818,34.384,34.525,7137610,0
1997-02-28,33.931,34.299,33.466,33.882,10301737,0
1997-03-03,33.332,34.623,33.332,34.575,6942774,0
1997-03-04,34.575,34.623,33.15,33.559,7381022,0
1997-03-05,33.812,34.776,33.717,34.732,7911090,0
1997-03-06,34.732,34.732,33.991,34.087,6529199,0
1997-03-07,34.087,34.776,33.858,34.362,9209552,0
1997-03-10,34.684,35.291,34.55,35.245,6941759,0
1997-03-11,35.245,35.245,34.599,34.684,4825045,0
1997-03-12,34.408,34.55,33.812,34.087,4804187,0
1997-03-13,33.717,34.087,33.348,33.441,6357512,0
1997-03-14,33.441,33.528,32.24,32.654,12641263,0
1997-03-17,32.704,33.717,32.654,33.67,10939652,0
1997-03-18,33.946,33.991,33.206,33.393,6815855,0
1997-03-19,33.441,33.946,33.024,33.812,7987398,0
1997-03-20,33.764,33.858,33.348,33.528,6376081,0
1997-03-21,33.623,34.228,33.254,33.67,10662661,0
1997-03-24,33.717,33.812,32.561,33.206,8890594,0
1997-03-25,33.254,34.04,33.12,33.623,8337130,0
1997-03-26,33.717,34.133,33.49,33.575,5760550,0
1997-03-27,33.575,33.717,32.192,32.837,7581959,0
1997-03-31,32.654,32.704,30.621,31.13,13302320,0
1997-04-01,31.036,32.096,30.901,32.011,11950952,0
1997-04-02,31.964,32.051,31.358,31.546,6230589,0
1997-04-03,31.036,31.546,30.94,31.499,7738384,0
1997-04-04,31.271,32.286,31.177,32.096,8009272,0
1997-04-07,32.514,32.561,31.964,32.011,5320775,0
1997-04-08,32.011,32.011,30.856,31.499,6994917,0
1997-04-09,30.296,30.392,29.699,30.115,26472382,0
1997-04-10,30.392,31.036,30.343,30.901,13243059,0
1997-04-11,30.531,30.806,30.202,30.202,8262349,0
1997-04-14,30.163,30.621,29.792,30.531,7934491,0
1997-04-15,30.94,31.312,30.664,31.225,9259916,0
1997-04-16,31.312,31.868,31.036,31.641,8669056,0
1997-04-17,31.594,32.011,31.405,31.868,7120314,0
1997-04-18,31.868,32.096,31.594,32.011,6946335,0
1997-04-21,32.051,32.333,31.641,31.964,5429892,0
1997-04-22,32.096,33.072,32.011,32.978,8226233,0
1997-04-23,32.978,33.024,32.381,32.419,7284622,0
1997-04-24,32.561,32.704,31.917,32.192,5320012,0
1997-04-25,32.145,32.419,32.011,32.286,3689366,0
1997-04-28,32.419,32.931,32.333,32.789,4581633,0
1997-04-29,33.206,33.897,33.024,33.812,7377714,0
1997-04-30,33.575,33.946,33.254,33.393,8966136,0
1997-05-01,33.3,33.623,32.789,32.884,6252720,0
1997-05-02,32.978,33.67,32.931,33.623,6885799,0
1997-05-05,33.717,34.133,33.393,33.812,8279394,0
1997-05-06,33.812,34.408,33.812,33.991,9553691,0
1997-05-07,34.04,34.182,32.978,33.072,5511031,0
1997-05-08,32.978,33.717,32.789,32.789,6308676,0
1997-05-09,33.072,33.528,32.789,33.348,5792851,0
1997-05-12,33.393,34.266,33.348,34.228,6931837,0
1997-05-13,34.458,34.599,33.858,34.182,9185644,0
1997-05-14,34.501,34.55,34.087,34.228,4760949,0
1997-05-15,34.266,34.684,34.182,34.599,5368086,0
1997-05-16,34.458,34.732,33.67,33.717,8188332,0
1997-05-19,33.67,34.362,33.348,34.04,5001565,0
1997-05-20,33.858,34.55,33.348,34.408,7668441,0
1997-05-21,34.684,34.968,34.087,34.316,7874465,0
1997-05-22,34.501,34.599,33.764,33.764,3999165,0
1997-05-23,33.946,34.501,33.946,34.362,3475457,0
1997-05-27,34.362,34.684,34.266,34.501,5127471,0
1997-05-28,34.458,34.55,33.575,33.991,6160135,0
1997-05-29,33.991,34.266,33.441,33.623,4867268,0
1997-05-30,33.3,33.49,33.12,33.206,8285999,0
1997-06-02,33.3,33.49,32.978,33.254,8061157,0
1997-06-03,33.158,33.858,33.158,33.254,5746049,0
1997-06-04,33.254,33.528,32.978,32.978,4021804,0
1997-06-05,33.364,33.646,33.04,33.135,5636934,0
1997-06-06,33.231,34.384,33.181,34.242,6652813,0
1997-06-09,34.384,35.133,34.242,34.709,7184918,0
1997-06-10,34.943,35.312,34.575,34.896,8044882,0
1997-06-11,35.086,35.595,35.037,35.551,8165950,0
1997-06-12,35.826,36.384,35.729,36.242,7458853,0
1997-06-13,36.384,36.799,36.336,36.612,8937395,0
1997-06-16,36.705,36.752,36.384,36.384,5943171,0
1997-06-17,36.288,36.659,35.919,36.242,6352425,0
1997-06-18,36.013,36.336,35.551,35.777,5257442,0
1997-06-19,35.919,37.122,35.919,37.027,8486691,0
1997-06-20,37.027,37.775,36.989,37.122,14635631,0
1997-06-23,37.17,37.916,36.612,36.612,7556269,0
1997-06-24,37.263,38.379,37.122,38.285,8429714,0
1997-06-25,37.871,38.913,37.775,38.168,8667021,0
1997-06-26,37.871,38.238,37.499,37.775,5689079,0
1997-06-27,37.871,38.774,37.871,38.049,5937069,0
1997-06-30,38.096,38.428,37.31,37.979,6154286,0
1997-07-01,37.963,38.796,37.939,38.633,7596458,0
1997-07-02,38.892,38.954,38.285,38.845,4783841,0
1997-07-03,38.979,39.26,38.868,39.047,4806986,0
1997-07-07,38.979,39.025,38.004,38.428,6796268,0
1997-07-08,38.073,38.655,38.073,38.583,6277132,0
1997-07-09,38.608,38.726,37.357,37.561,7912871,0
1997-07-10,37.657,38.004,37.194,37.31,7066134,0
1997-07-11,37.381,37.979,37.357,37.678,4942048,0
1997-07-14,37.775,38.049,36.941,37.357,4782057,0
1997-07-15,37.499,37.515,36.823,37.334,6208974,0
1997-07-16,37.17,37.17,36.43,36.563,9909528,0
1997-07-17,36.752,40.166,36.73,39.628,23928609,0
1997-07-18,39.726,40.141,38.979,39.49,14589845,0
1997-07-21,39.239,39.26,38.538,38.845,6894191,0
1997-07-22,38.819,39.559,38.405,39.416,6821193,0
1997-07-23,39.609,39.726,38.796,38.868,8387743,0
1997-07-24,38.608,38.633,38.096,38.514,6958036,0
1997-07-25,38.538,39.19,37.586,38.238,8815565,0
1997-07-28,38.466,38.702,37.287,37.357,5672798,0
1997-07-29,37.287,38.192,37.263,38.144,5013775,0
1997-07-30,38.333,38.679,38.192,38.608,4774175,0
1997-07-31,38.679,38.913,38.309,38.56,4020532,0
1997-08-01,38.583,38.774,37.704,38.049,4936958,0
1997-08-04,37.871,38.356,37.752,38.285,4802156,0
1997-08-05,38.096,38.583,37.871,38.238,5046589,0
1997-08-06,37.963,38.096,37.775,37.871,5868393,0
1997-08-07,38.238,38.333,36.989,37.027,10710992,0
1997-08-08,36.87,37.31,36.405,36.681,7980782,0
1997-08-11,36.194,36.242,35.264,35.361,12021917,0
1997-08-12,35.361,35.551,34.709,34.758,11548314,0
1997-08-13,35.086,35.171,33.968,34.384,15534762,0
1997-08-14,34.684,35.015,34.458,34.643,11935182,0
1997-08-15,34.501,34.684,33.693,33.732,9651107,0
1997-08-18,33.897,34.667,33.781,34.623,10823413,0
1997-08-19,34.896,35.194,34.623,35.171,9191497,0
1997-08-20,35.361,35.66,35.219,35.551,8761385,0
1997-08-21,35.635,35.708,34.55,35.171,5346973,0
1997-08-22,34.341,35.171,34.242,35.037,9317399,0
1997-08-25,35.264,35.455,34.525,34.709,5150614,0
1997-08-26,34.667,34.968,34.014,34.014,5868649,0
1997-08-27,34.064,34.758,34.064,34.483,6501475,0
1997-08-28,34.29,35.037,33.897,34.157,7037648,0
1997-08-29,34.11,34.709,33.922,34.087,6226268,0
1997-09-02,34.198,35.551,34.198,35.526,6812038,0
1997-09-03,35.692,35.952,35.345,35.786,6322920,0
1997-09-04,35.714,35.974,35.298,35.551,5389453,0
1997-09-05,35.903,36.084,35.273,35.619,6098583,0
1997-09-08,35.903,35.974,34.825,34.918,5026237,0
1997-09-09,34.943,35.619,34.876,35.227,5077109,0
1997-09-10,34.876,35.037,34.433,34.483,7792307,0
1997-09-11,34.458,34.732,34.064,34.458,7439776,0
1997-09-12,34.732,34.896,33.897,34.623,9546062,0
1997-09-15,34.943,35.252,34.575,34.943,5725193,0
1997-09-16,35.298,36.251,35.203,36.061,6921663,0
1997-09-17,36.251,36.556,36.084,36.556,6927770,0
1997-09-18,36.556,36.627,36.201,36.272,5691623,0
1997-09-19,36.226,36.879,36.044,36.785,8167477,0
1997-09-22,36.972,38.466,36.926,38.372,12082958,0
1997-09-23,38.397,38.836,37.909,38.742,11223000,0
1997-09-24,38.742,39.025,37.743,37.767,8680758,0
1997-09-25,37.302,37.673,36.738,36.972,6170821,0
1997-09-26,37.302,37.435,37.162,37.349,4761204,0
1997-09-29,37.278,38.066,37.066,37.884,5181391,0
1997-09-30,37.862,38.137,37.02,37.278,6610335,0
1997-10-01,38.027,38.027,37.044,37.435,5901459,0
1997-10-02,37.577,37.909,37.138,37.79,3883433,0
1997-10-03,38.229,38.372,37.435,37.626,6349883,0
1997-10-06,37.862,37.862,37.577,37.719,5211662,0
1997-10-07,37.719,38.206,37.326,38.206,6989318,0
1997-10-08,38.397,38.538,37.389,38.137,7872430,0
1997-10-09,37.954,37.979,37.349,37.349,5287454,0
1997-10-10,37.278,37.46,36.972,36.972,5175792,0
1997-10-13,37.484,37.554,37.208,37.278,3669527,0
1997-10-14,37.533,38.112,37.278,37.862,6816108,0
1997-10-15,37.533,38.608,37.507,38.137,6822976,0
1997-10-16,37.909,37.909,35.997,36.413,19328670,0
1997-10-17,35.575,35.856,34.876,35.345,17457150,0
1997-10-20,35.526,35.81,34.758,35.321,10597550,0
1997-10-21,35.952,36.319,35.714,36.226,9309769,0
1997-10-22,36.344,36.485,35.692,36.272,5790053,0
1997-10-23,35.39,35.903,35.015,35.252,10946519,0
1997-10-24,35.714,35.832,34.758,34.825,8893396,0
1997-10-27,33.756,33.781,31.706,31.706,19536981,0
1997-10-28,30.587,33.567,30.587,32.773,28149065,0
1997-10-29,33.341,33.874,32.868,33.08,14530330,0
1997-10-30,32.822,33.732,30.075,32.64,9250760,0
1997-10-31,33.057,33.52,32.71,33.291,8116606,0
1997-11-03,33.732,33.897,33.388,33.756,8038774,0
1997-11-04,33.663,33.803,32.868,32.89,7896084,0
1997-11-05,32.822,33.08,32.5,32.773,10434510,0
1997-11-06,32.868,33.341,32.773,33.105,9057200,0
1997-11-07,32.64,33.364,32.5,33.105,10546422,0
1997-11-10,33.567,33.756,32.913,33.011,8760879,0
1997-11-11,32.94,33.474,32.94,33.057,6689695,0
1997-11-12,32.822,33.341,32.168,32.427,9786168,0
1997-11-13,32.688,32.913,31.823,32.797,11087684,0
1997-11-14,32.797,33.803,32.749,33.685,9400572,0
1997-11-17,33.946,34.384,33.922,34.08,8930533,0
1997-11-18,34.04,34.408,33.71,33.803,6296976,0
1997-11-19,33.803,34.896,33.732,34.623,6593043,0
1997-11-20,34.992,35.501,34.501,34.525,9945647,0
1997-11-21,34.501,35.321,34.103,35.273,13085107,0
1997-11-24,35.015,35.179,34.173,34.501,8727051,0
1997-11-25,34.918,35.227,34.643,35.037,9619317,0
1997-11-26,35.06,35.345,34.943,35.11,5894086,0
1997-11-28,35.345,35.431,35.273,35.368,1898733,0
1997-12-01,35.431,35.575,35.345,35.551,8774866,0
1997-12-02,35.551,35.714,35.368,35.479,10751430,0
1997-12-03,35.581,36.823,35.533,36.73,15055818,0
1997-12-04,38.788,39.348,38.412,39.214,24741012,0
1997-12-05,38.718,39.214,38.137,39.165,11046480,0
1997-12-08,39.121,39.324,38.836,39.26,6917337,0
1997-12-09,39.047,39.77,38.929,39.372,9582944,0
1997-12-10,39.073,39.393,38.648,39.308,7662336,0
1997-12-11,38.979,39.82,38.884,39.214,8276844,0
1997-12-12,39.282,39.324,38.529,39.26,5440576,0
1997-12-15,39.165,40.197,39.002,39.535,5955637,0
1997-12-16,39.609,40.172,39.416,39.984,6163951,0
1997-12-17,40.172,40.425,39.535,40.221,7985867,0
1997-12-18,39.726,40.221,39.121,39.393,7609433,0
1997-12-19,39.121,39.416,37.76,38.457,11022062,0
1997-12-22,39.121,39.726,38.6,39.702,6091206,0
1997-12-23,39.49,39.984,39.096,39.141,5455072,0
1997-12-24,39.393,39.393,37.9,37.947,3525310,0
1997-12-26,38.137,38.788,38.112,38.788,2213876,0
1997-12-29,39.073,39.416,39.002,39.26,4292180,0
1997-12-30,39.348,40.103,39.282,39.984,3766689,0
1997-12-31,39.913,40.08,39.308,39.726,3452056,0
1998-01-02,39.442,40.409,39.324,40.338,5814729,0
1998-01-05,40.338,40.802,39.938,40.567,7643259,0
1998-01-06,39.888,40.425,39.867,40.007,6137244,0
1998-01-07,39.628,39.726,38.908,39.393,7558052,0
1998-01-08,39.214,40.08,39.141,39.794,6230589,0
1998-01-09,39.677,39.77,38.457,38.553,8026566,0
1998-01-12,38.223,39.867,37.996,39.794,9875701,0
1998-01-13,39.82,40.08,39.726,39.82,7909563,0
1998-01-14,39.913,41.227,39.82,41.18,12972936,0
1998-01-15,40.945,41.038,40.71,40.73,8075909,0
1998-01-16,41.013,41.462,40.753,41.131,9328592,0
1998-01-20,41.462,43.477,41.415,43.285,13294437,0
1998-01-21,42.91,43.217,41.973,42.721,8481857,0
1998-01-22,42.351,42.955,42.186,42.209,6047967,0
1998-01-23,42.586,42.633,41.622,42.328,6252465,0
1998-01-26,42.721,43.073,42.586,42.721,5225139,0
1998-01-27,42.494,43.664,42.399,42.91,9748779,0
1998-01-28,43.285,44.435,43.217,44.08,10858512,0
1998-01-29,44.035,44.598,43.773,44.175,8252939,0
1998-01-30,44.035,44.08,43.71,43.988,5416667,0
1998-02-02,44.969,45.039,44.128,44.128,8563247,0
1998-02-03,43.938,43.938,42.863,43.57,9128412,0
1998-02-04,43.192,43.309,42.91,43.098,4962652,0
1998-02-05,43.381,43.427,42.163,42.445,6801609,0
1998-02-06,42.494,43.336,42.375,42.814,6561758,0
1998-02-09,43.004,43.381,42.516,43.381,4929837,0
1998-02-10,43.664,44.128,43.427,44.01,7514302,0
1998-02-11,44.222,44.222,43.546,44.035,5457109,0
1998-02-12,44.035,44.387,43.381,44.153,5788779,0
1998-02-13,43.798,44.175,43.664,44.105,4081576,0
1998-02-17,44.341,45.276,44.222,44.921,9543265,0
1998-02-18,45.017,46.565,44.836,46.565,9970573,0
1998-02-19,46.047,46.332,45.748,45.82,5749102,0
1998-02-20,45.888,46.823,45.417,46.731,8017919,0
1998-02-23,47.314,49.052,47.314,48.957,12320777,0
1998-02-24,48.366,48.721,47.782,47.95,8542644,0
1998-02-25,48.295,48.295,47.336,47.548,6844592,0
1998-02-26,47.642,48.018,46.92,47.218,5279570,0
1998-02-27,47.36,47.925,47.314,47.808,5166640,0
1998-03-02,47.808,48.018,47.407,47.525,4123796,0
1998-03-03,47.478,48.067,47.336,47.525,4292943,0
1998-03-04,47.322,47.462,46.849,46.966,4548312,0
1998-03-05,46.731,47.532,46.518,46.518,6392867,0
1998-03-06,46.779,48.185,46.779,47.908,4914324,0
1998-03-09,47.997,48.492,47.866,48.398,4726356,0
1998-03-10,48.398,49.245,48.398,49.199,5860766,0
1998-03-11,49.103,49.272,48.775,48.8,3495550,0
1998-03-12,48.516,48.75,48.092,48.538,3932271,0
1998-03-13,49.035,49.103,47.997,48.235,4033760,0
1998-03-16,48.235,48.775,48.018,48.704,3927185,0
1998-03-17,48.729,49.789,48.61,49.695,5398350,0
1998-03-18,49.648,49.695,49.177,49.458,3690891,0
1998-03-19,49.458,49.719,48.8,49.272,3506997,0
1998-03-20,49.389,49.624,48.941,49.601,6616695,0
1998-03-23,49.458,49.719,48.823,49.295,5239381,0
1998-03-24,49.837,49.954,49.295,49.601,3785001,0
1998-03-25,49.577,49.601,47.817,48.893,6131393,0
1998-03-26,48.893,49.222,48.043,48.326,5347479,0
1998-03-27,48.61,49.06,47.673,48.043,7442829,0
1998-03-30,47.866,48.185,47.486,47.486,4232406,0
1998-03-31,47.95,48.61,47.908,48.208,4789432,0
1998-04-01,48.279,48.893,47.673,48.846,6782278,0
1998-04-02,49.222,49.86,48.8,49.789,6221691,0
1998-04-03,49.813,49.931,49.222,49.435,5523494,0
1998-04-06,50.026,50.026,49.483,49.624,4290907,0
1998-04-07,49.414,49.553,48.729,49.177,3795432,0
1998-04-08,49.272,49.458,47.767,48.067,7270380,0
1998-04-09,48.092,48.326,47.249,47.486,6387524,0
1998-04-13,47.486,47.673,46.518,47.108,8166714,0
1998-04-14,47.39,47.507,46.66,47.014,4826318,0
1998-04-15,47.014,47.156,45.536,46.449,7785950,0
1998-04-16,45.512,45.582,44.285,44.921,14620879,0
1998-04-17,44.757,45.465,44.146,45.276,12483821,0
1998-04-20,46.215,46.399,45.652,45.976,8677195,0
1998-04-21,45.88,45.904,45.157,45.182,6253482,0
1998-04-22,45.137,45.7,44.757,44.994,5284148,0
1998-04-23,45.137,45.394,44.827,45.276,6283238,0
1998-04-24,44.757,44.921,43.672,43.814,8776904,0
1998-04-27,43.208,43.278,41.933,42.43,10445700,0
1998-04-28,43.066,43.484,42.689,43.444,8013083,0
1998-04-29,43.53,44.002,42.971,43.625,7027220,0
1998-04-30,43.908,45.348,43.814,45.323,9174962,0
1998-05-01,45.039,45.229,43.255,43.745,12118825,0
1998-05-04,44.189,44.663,43.672,43.696,6577524,0
1998-05-05,43.79,43.79,43.162,43.602,5402422,0
1998-05-06,43.696,43.745,43.019,43.444,4380437,0
1998-05-07,43.372,44.146,43.09,43.255,6827046,0
1998-05-08,43.53,44.569,43.484,44.332,6338690,0
1998-05-11,44.733,45.086,44.332,44.404,5439561,0
1998-05-12,44.379,44.569,44.028,44.167,4640132,0
1998-05-13,44.189,44.45,43.908,44.146,4634027,0
1998-05-14,43.625,44.569,43.625,44.404,4437923,0
1998-05-15,44.852,45.182,43.836,43.908,9635336,0
1998-05-18,44.002,45.086,43.862,44.994,6028381,0
1998-05-19,45.559,45.724,44.285,44.71,7094112,0
1998-05-20,45.229,45.465,44.379,45.348,5148580,0
1998-05-21,45.37,45.37,44.521,44.639,3612045,0
1998-05-22,44.827,45.064,44.285,44.379,2718762,0
1998-05-26,44.947,45.039,43.814,43.814,4323466,0
1998-05-27,44.146,44.827,43.647,44.688,7440290,0
1998-05-28,44.71,44.994,44.285,44.733,3946515,0
1998-05-29,45.039,45.112,43.908,44.002,4347881,0
1998-06-01,44.002,44.379,43.278,43.814,5325864,0
1998-06-02,44.002,44.002,42.971,43.301,5475673,0
1998-06-03,43.396,43.492,42.43,42.501,5893068,0
1998-06-04,42.524,43.798,42.099,43.679,6904623,0
1998-06-05,44.836,45.14,44.578,45.14,7881074,0
1998-06-08,45.307,46.063,45.213,45.874,8460233,0
1998-06-09,45.92,46.84,45.754,46.441,8821411,0
1998-06-10,46.534,48.279,46.463,47.619,12936311,0
1998-06-11,47.997,48.374,47.573,47.76,9738606,0
1998-06-12,47.478,47.858,47.054,47.738,8370703,0
1998-06-15,47.336,47.573,46.817,46.817,5506706,0
1998-06-16,47.1,47.95,46.675,47.808,7055707,0
1998-06-17,48.303,48.516,47.878,48.235,6523094,0
1998-06-18,48.161,48.893,48.067,48.657,5667201,0
1998-06-19,49.435,49.435,47.642,47.9,9155377,0
1998-06-22,47.9,47.95,47.314,47.5,3958979,0
1998-06-23,47.596,48.303,47.336,48.067,5931473,0
1998-06-24,47.997,49.963,47.808,49.553,7569492,0
1998-06-25,49.414,50.388,49.272,49.317,7265799,0
1998-06-26,49.75,50.176,49.577,49.633,4319393,0
1998-06-29,50.176,50.483,49.389,50.127,5031576,0
1998-06-30,50.222,50.693,49.917,50.506,8240221,0
1998-07-01,50.08,50.364,49.609,50.278,7411545,0
1998-07-02,50.315,50.506,49.963,50.127,3518189,0
1998-07-06,50.08,51.001,49.963,50.929,4764256,0
1998-07-07,50.952,51.119,50.293,50.364,4886601,0
1998-07-08,50.269,50.766,50.247,50.457,3575163,0
1998-07-09,50.457,51.095,49.458,49.82,7153634,0
1998-07-10,49.844,50.411,49.317,50.034,5140949,0
1998-07-13,50.034,50.952,50.034,50.929,4269285,0
1998-07-14,50.977,51.944,50.929,51.873,5905022,0
1998-07-15,51.732,52.061,51.259,51.59,4815127,0
1998-07-16,51.497,52.346,51.473,52.249,4535340,0
1998-07-17,52.323,52.532,52.061,52.108,4780535,0
1998-07-20,52.204,52.486,51.897,52.249,4431564,0
1998-07-21,49.656,49.844,48.516,48.538,23489598,0
1998-07-22,48.138,48.235,46.248,47.241,18877958,0
1998-07-23,48.043,48.043,46.441,46.606,9709607,0
1998-07-24,47.147,47.714,46.772,47.478,7981802,0
1998-07-27,47.195,47.975,47.005,47.218,6851464,0
1998-07-28,46.724,47.642,45.616,47.005,9702994,0
1998-07-29,46.864,47.1,46.063,46.557,6462051,0
1998-07-30,46.463,47.642,46.463,47.642,5214203,0
1998-07-31,47.314,47.548,45.685,46.653,5507727,0
1998-08-03,46.391,46.936,45.874,45.874,5109408,0
1998-08-04,46.629,46.675,44.977,44.977,10515900,0
1998-08-05,44.977,46.324,44.316,45.733,10642571,0
1998-08-06,45.733,46.84,45.637,46.156,5138915,0
1998-08-07,45.92,47.005,45.85,46.772,6659937,0
1998-08-10,47.054,48.326,47.029,47.619,8031399,0
1998-08-11,47.005,47.122,45.637,46.817,12080928,0
1998-08-12,47.005,47.336,45.803,47.29,8244798,0
1998-08-13,47.29,48.257,46.84,47.858,8426662,0
1998-08-14,47.878,48.61,47.76,48.092,8640058,0
1998-08-17,48.326,49.633,48.279,49.553,9123331,0
1998-08-18,49.272,49.796,48.963,49.656,7566446,0
1998-08-19,49.75,49.796,49.245,49.435,6158863,0
1998-08-20,48.823,48.941,48.374,48.587,7954329,0
1998-08-21,47.573,48.846,47.195,48.704,12145276,0
1998-08-24,48.704,49.892,48.657,49.609,6982963,0
1998-08-25,49.656,50.551,49.656,50.411,7418664,0
1998-08-26,49.938,51.001,49.75,50.364,8843798,0
1998-08-27,49.633,50.411,48.704,48.75,9524440,0
1998-08-28,48.893,49.177,47.122,48.092,8533998,0
1998-08-31,48.092,48.257,43.444,43.773,12594970,0
1998-09-01,44.505,46.817,43.42,46.248,13378371,0
1998-09-02,46.103,47.029,45.3,45.512,9233715,0
1998-09-03,45.182,46.936,44.749,46.84,9831698,0
1998-09-04,46.645,47.195,45.37,46.315,9052621,0
1998-09-08,47.407,47.782,47.241,47.596,9852301,0
1998-09-09,47.596,48.712,47.407,47.95,8179686,0
1998-09-10,47.456,47.619,46.597,46.958,10599075,0
1998-09-11,47.029,48.57,46.889,48.546,7200942,0
1998-09-14,49.443,50.348,49.161,50.063,9779555,0
1998-09-15,50.16,51.961,50.135,51.386,13171076,0
1998-09-16,51.197,51.386,50.678,51.29,8135683,0
1998-09-17,50.441,50.96,49.844,50.749,7948990,0
1998-09-18,51.103,51.339,50.278,50.985,9628470,0
1998-09-21,50.16,52.338,49.917,51.432,7575600,0
1998-09-22,51.63,51.913,51.103,51.82,6519280,0
1998-09-23,51.961,52.599,51.771,52.55,8476006,0
1998-09-24,52.338,52.523,51.961,52.006,7274702,0
1998-09-25,50.678,51.197,49.868,49.868,7781882,0
1998-09-28,50.063,50.254,48.546,48.83,10909640,0
1998-09-29,49.019,50.537,48.618,50.042,9930642,0
1998-09-30,50.042,50.795,48.783,49.137,8265148,0
1998-10-01,48.83,49.42,47.29,47.407,10118098,0
1998-10-02,47.382,49.111,46.265,48.453,10863857,0
1998-10-05,48.546,49.678,47.456,48.83,10328444,0
1998-10-06,49.303,49.844,47.5,48.406,7985615,0
1998-10-07,48.311,49.348,46.55,47.714,9737843,0
1998-10-08,46.889,48.689,46.122,48.161,11199854,0
1998-10-09,48.523,49.443,47.878,49.326,7728720,0
1998-10-12,50.16,50.774,49.584,49.726,6216857,0
1998-10-13,49.678,50.488,49.303,49.584,8837689,0
1998-10-14,48.83,50.063,48.453,49.067,7541262,0
1998-10-15,48.641,50.725,48.618,50.537,8161371,0
1998-10-16,50.818,51.576,49.726,51.576,15345527,0
1998-10-19,51.197,51.481,50.395,50.725,8578250,0
1998-10-20,51.148,51.148,49.254,49.539,11380189,0
1998-10-21,49.539,50.913,49.514,50.537,7456820,0
1998-10-22,50.441,50.985,49.775,50.607,5354604,0
1998-10-23,50.513,50.913,49.49,49.514,5574365,0
1998-10-26,49.868,50.583,49.609,49.917,4607830,0
1998-10-27,50.441,50.441,49.75,49.971,4308714,0
1998-10-28,50.537,50.56,49.868,50.063,3896662,0
1998-10-29,50.254,51.576,50.254,51.551,7219000,0
1998-10-30,51.864,51.864,50.913,51.221,7879299,0
1998-11-02,51.481,52.667,51.01,52.523,6967194,0
1998-11-03,52.523,53.068,51.864,52.927,6167259,0
1998-11-04,53.092,53.667,52.102,52.457,10160319,0
1998-11-05,51.982,53.973,51.937,53.83,8241494,0
1998-11-06,53.807,55.183,53.736,54.971,8421063,0
1998-11-09,54.995,55.372,54.468,55.207,6846375,0
1998-11-10,55.253,56.363,55.112,55.679,7369070,0
1998-11-11,54.995,54.995,54.136,54.61,7664368,0
1998-11-12,54.586,55.467,54.421,55.138,5669746,0
1998-11-13,55.112,55.419,54.751,55.231,4275900,0
1998-11-16,55.49,56.034,55.231,55.868,3452820,0
1998-11-17,55.75,56.702,55.514,55.892,5131283,0
1998-11-18,55.892,56.794,55.372,56.653,4762729,0
1998-11-19,56.819,57.173,56.386,57.009,5297374,0
1998-11-20,57.148,57.503,56.748,57.455,5990992,0
1998-11-23,57.503,59.21,57.386,59.163,6267219,0
1998-11-24,58.973,60.632,58.43,60.162,10521755,0
1998-11-25,60.162,60.469,59.681,60.114,5428367,0
1998-11-27,59.832,60.279,59.832,60.255,1691184,0
1998-11-30,59.926,59.926,58.668,58.832,5753426,0
1998-12-01,58.502,59.706,57.503,59.538,7084702,0
1998-12-02,59.248,60.412,58.8,60.272,6300281,0
1998-12-03,59.988,60.603,58.848,58.942,5531887,0
1998-12-04,58.919,60.036,58.919,59.988,4407145,0
1998-12-07,59.604,60.201,59.155,60.011,3187024,0
1998-12-08,59.366,60.507,59.321,60.388,6149708,0
1998-12-09,60.175,61.553,57.747,57.819,12074569,0
1998-12-10,56.16,56.896,55.158,55.656,20277398,0
1998-12-11,55.183,56.677,55.112,55.396,10415433,0
1998-12-14,55.325,55.994,55.183,55.396,9299848,0
1998-12-15,55.372,55.56,53.847,55.514,9472807,0
1998-12-16,55.514,56.609,55.514,56.229,6740562,0
1998-12-17,56.511,56.677,56.063,56.3,4547546,0
1998-12-18,56.325,56.325,54.915,54.995,10510562,0
1998-12-21,54.915,56.394,54.633,54.821,7688535,0
1998-12-22,55.278,56.488,54.893,56.087,5968101,0
1998-12-23,56.467,57.226,56.181,56.945,5220307,0
1998-12-24,57.182,57.182,56.3,56.629,1579775,0
1998-12-28,57.088,57.182,56.063,56.325,2892739,0
1998-12-29,56.087,57.581,55.679,57.487,4861160,0
1998-12-30,57.345,57.653,56.609,56.629,3968897,0
1998-12-31,56.511,56.748,55.75,56.135,3922098,0
1999-01-04,56.559,58.109,56.559,56.992,8189605,0
1999-01-05,56.992,57.559,56.992,57.369,5577924,0
1999-01-06,57.701,58.486,57.487,58.486,6106214,0
1999-01-07,57.896,58.486,57.653,57.969,5351043,0
1999-01-08,58.013,58.603,56.748,58.533,7847757,0
1999-01-11,58.156,58.156,56.702,57.345,8847104,0
1999-01-12,56.702,57.322,56.042,56.3,7217984,0
1999-01-13,55.56,56.252,55.325,56.087,9096874,0
1999-01-14,55.701,56.206,54.995,55.09,6604486,0
1999-01-15,55.56,56.277,55.419,55.994,6401005,0
1999-01-19,56.559,56.559,55.372,56.229,5784966,0
1999-01-20,56.181,57.038,55.372,56.653,6967701,0
1999-01-21,56.748,57.921,55.538,55.679,8042082,0
1999-01-22,55.56,56.325,52.894,52.894,6548529,0
1999-01-25,52.139,52.515,51.356,52.33,17152185,0
1999-01-26,51.85,54.798,51.827,54.798,14514820,0
1999-01-27,55.183,55.656,54.703,54.703,9868066,0
1999-01-28,54.798,54.94,53.775,54.209,7609433,0
1999-01-29,54.563,56.087,53.092,55.842,7957128,0
1999-02-01,55.75,56.3,55.325,55.917,5697216,0
1999-02-02,56.609,57.204,56.442,57.204,8127797,0
1999-02-03,57.204,57.512,56.325,57.038,6929043,0
1999-02-04,57.369,57.819,56.702,57.182,5733332,0
1999-02-05,57.322,57.322,56.087,56.845,5550199,0
1999-02-08,56.845,57.182,56.325,57.038,4969515,0
1999-02-09,56.559,56.653,55.207,55.325,5093642,0
1999-02-10,55.278,56.181,54.94,55.656,6053306,0
1999-02-11,55.583,57.653,55.49,57.369,5833803,0
1999-02-12,57.369,58.086,56.772,57.275,6797286,0
1999-02-16,58.181,58.966,57.944,58.58,7270890,0
1999-02-17,58.603,58.745,57.419,57.991,6256532,0
1999-02-18,58.415,59.94,57.85,59.272,7700742,0
1999-02-19,59.225,60.507,58.697,60.13,5696579,0
1999-02-22,60.507,62.22,60.036,62.22,8729210,0
1999-02-23,62.22,62.411,61.127,61.701,6094132,0
1999-02-24,61.269,62.361,60.318,60.507,4508762,0
1999-02-25,60.223,61.798,59.94,61.506,5441848,0
1999-02-26,61.937,62.411,60.036,62.034,5424549,0
1999-03-01,62.128,62.128,60.412,60.697,4479001,0
1999-03-02,60.891,61.598,59.892,60.46,4674849,0
1999-03-03,60.616,60.858,59.572,59.9,4467430,0
1999-03-04,59.948,61.578,59.572,61.435,6694273,0
1999-03-05,62.529,63.339,62.245,63.196,7878534,0
1999-03-08,62.151,63.864,62.055,63.339,7630161,0
1999-03-09,62.961,63.864,62.339,63.486,5551725,0
1999-03-10,63.008,63.244,62.292,63.244,6235934,0
1999-03-11,63.533,63.533,62.055,63.244,5678523,0
1999-03-12,63.533,64.156,62.103,64.054,10490720,0
1999-03-15,64.108,64.627,63.675,64.343,5634266,0
1999-03-16,64.918,66.06,64.824,65.589,6578798,0
1999-03-17,65.49,65.538,63.959,64.156,4874133,0
1999-03-18,64.156,66.398,64.156,65.681,4851496,0
1999-03-19,66.633,66.725,65.681,65.681,7757078,0
1999-03-22,65.772,66.443,65.154,65.963,3315979,0
1999-03-23,66.254,66.633,62.722,63.385,5834818,0
1999-03-24,63.196,63.339,62.055,62.912,4746198,0
1999-03-25,62.866,63.196,61.859,63.053,5181010,0
1999-03-26,62.434,62.48,61.286,61.387,5213315,0
1999-03-29,61.859,62.819,61.717,62.434,4571965,0
1999-03-30,61.767,62.961,61.578,62.819,3711112,0
1999-03-31,62.529,63.008,61.191,61.191,4831279,0
1999-04-01,61.435,61.578,60.476,61.049,5126196,0
1999-04-05,61.049,61.097,59.382,59.714,8049331,0
1999-04-06,59.714,60.764,59.382,59.617,4610246,0
1999-04-07,60.476,61.286,59.714,61.238,4725338,0
1999-04-08,61.049,62.961,60.908,62.339,6250938,0
1999-04-09,62.819,63.675,62.055,63.582,4694439,0
1999-04-12,63.486,64.966,63.289,64.918,4876042,0
1999-04-13,64.249,64.775,62.621,63.486,5232643,0
1999-04-14,62.529,62.772,59.382,59.948,6667566,0
1999-04-15,59.572,60.241,57.52,59.093,10443541,0
1999-04-16,58.189,60.719,57.377,59.28,13424915,0
1999-04-19,59.854,59.9,55.56,55.842,9397520,0
1999-04-20,56.511,58.715,56.277,57.471,9217057,0
1999-04-21,57.85,58.423,57.377,57.944,7943264,0
1999-04-22,57.803,59.76,56.511,59.478,7748813,0
1999-04-23,58.519,58.761,57.377,57.85,5920408,0
1999-04-26,57.275,57.329,55.937,56.511,8042337,0
1999-04-27,56.511,56.896,56.135,56.181,6267853,0
1999-04-28,55.372,55.701,53.556,54.034,9288148,0
1999-04-29,54.083,54.083,51.888,53.744,10466177,0
1999-04-30,54.225,54.846,52.7,53.744,9444700,0
1999-05-03,53.462,54.269,53.171,53.989,7141044,0
1999-05-04,54.131,55.75,53.652,54.131,8004054,0
1999-05-05,54.225,55.701,53.171,55.608,7114839,0
1999-05-06,55.608,56.992,55.372,56.803,6387019,0
1999-05-07,57.275,57.896,56.325,56.896,6002311,0
1999-05-10,56.135,56.229,54.798,55.082,5463467,0
1999-05-11,55.278,55.372,54.269,54.657,6382565,0
1999-05-12,54.61,55.994,53.838,54.657,9293490,0
1999-05-13,55.937,55.937,55.176,55.75,7093603,0
1999-05-14,55.176,55.224,54.225,54.413,4878840,0
1999-05-17,54.269,54.94,54.177,54.94,4382727,0
1999-05-18,55.176,55.278,53.508,53.698,6937687,0
1999-05-19,54.177,54.506,53.603,53.838,5587715,0
1999-05-20,54.034,55.937,53.989,55.176,6287692,0
1999-05-21,55.842,56.277,54.034,54.461,9638644,0
1999-05-24,53.603,54.413,52.792,53.367,7576107,0
1999-05-25,52.744,53.462,51.982,52.123,8068537,0
1999-05-26,52.7,53.03,51.023,51.409,8297832,0
1999-05-27,50.836,52.407,50.403,50.403,9523423,0
1999-05-28,50.403,51.834,50.403,51.644,8274304,0
1999-06-01,51.937,52.265,50.788,52.03,6268364,0
1999-06-02,51.567,51.897,50.795,51.182,4805458,0
1999-06-03,52.139,52.424,51.37,52.375,6381927,0
1999-06-04,52.375,54.295,51.85,54.152,7064991,0
1999-06-07,54.295,54.295,53.054,53.147,3689236,0
1999-06-08,53.626,53.958,52.189,52.619,6448188,0
1999-06-09,53.484,54.202,52.717,53.579,7549021,0
1999-06-10,52.717,53.1,51.418,52.048,6386506,0
1999-06-11,52.139,52.903,50.701,51.039,6052926,0
1999-06-14,51.229,51.567,50.607,50.795,6471209,0
1999-06-15,50.946,52.523,50.842,51.85,6069716,0
1999-06-16,52.903,53.29,52.375,52.619,6453148,0
1999-06-17,51.754,53.673,51.567,53.29,6713351,0
1999-06-18,53.195,53.816,52.81,52.903,9556106,0
1999-06-21,53.484,53.484,51.998,53.24,6261241,0
1999-06-22,52.81,54.295,52.76,53.484,5844612,0
1999-06-23,53.004,53.1,51.85,52.048,5072023,0
1999-06-24,52.048,53.579,51.998,52.857,5743381,0
1999-06-25,53.334,54.06,52.667,52.81,5123144,0
1999-06-28,54.248,54.295,53.432,53.72,5232771,0
1999-06-29,53.673,55.207,53.535,54.821,7214038,0
1999-06-30,55.112,56.742,54.202,56.45,8379734,0
1999-07-01,56.646,57.982,56.166,57.701,7561358,0
1999-07-02,57.887,58.225,57.126,57.701,4424060,0
1999-07-06,57.41,57.842,56.354,56.693,5046204,0
1999-07-07,56.45,57.315,56.354,57.267,3951351,0
1999-07-08,56.646,58.13,56.45,57.747,4614062,0
1999-07-09,58.13,58.13,57.503,57.653,3273756,0
1999-07-12,58.181,58.181,56.646,57.503,3678176,0
1999-07-13,57.03,57.455,56.928,57.219,4435890,0
1999-07-14,57.315,57.361,55.733,55.783,5028653,0
1999-07-15,55.969,56.742,55.349,55.969,4859000,0
1999-07-16,54.821,55.49,54.152,54.54,9172925,0
1999-07-19,54.729,55.02,53.816,54.152,4872736,0
1999-07-20,53.72,54.012,52.33,52.667,5801754,0
1999-07-21,52.575,53.29,52.375,52.667,6853244,0
1999-07-22,52.575,53.484,52.575,53.195,5345194,0
1999-07-23,52.717,53.767,52.33,52.903,5563808,0
1999-07-26,52.619,53.004,52.189,52.375,5584921,0
1999-07-27,52.903,53.195,52.424,52.717,4956163,0
1999-07-28,52.33,52.717,51.944,52.523,4209772,0
1999-07-29,51.37,51.709,50.795,51.182,5667710,0
1999-07-30,52.139,52.575,51.802,51.85,5430144,0
1999-08-02,51.567,52.667,51.473,51.66,4196671,0
1999-08-03,51.998,52.235,51.087,51.37,4776719,0
1999-08-04,51.322,51.418,48.689,49.458,10204068,0
1999-08-05,49.17,49.356,47.871,49.075,10139970,0
1999-08-06,48.453,48.737,47.447,47.774,7877515,0
1999-08-09,48.303,48.5,47.539,47.591,6375699,0
1999-08-10,47.539,48.018,46.864,47.731,6512030,0
1999-08-11,48.161,48.257,46.724,46.724,6481635,0
1999-08-12,46.772,48.595,46.772,47.539,12182284,0
1999-08-13,48.257,49.458,48.116,48.875,9001621,0
1999-08-16,49.075,49.695,48.783,49.695,5263292,0
1999-08-17,50.411,50.411,48.977,49.837,4561284,0
1999-08-18,50.176,50.411,49.695,49.695,4622327,0
1999-08-19,49.458,50.842,49.308,50.222,5178341,0
1999-08-20,50.269,52.094,50.222,51.85,7238458,0
1999-08-23,52.235,53.767,52.139,53.72,7943515,0
1999-08-24,53.535,53.626,52.523,52.903,5314419,0
1999-08-25,53.383,54.152,53.195,54.06,6029907,0
1999-08-26,53.767,53.816,52.667,52.76,3853552,0
1999-08-27,53.334,53.383,52.235,52.235,3665332,0
1999-08-30,52.48,53.24,52.189,52.235,3371045,0
1999-08-31,52.33,53.24,51.518,51.518,5138529,0
1999-09-01,51.739,53.233,51.644,53.036,4564208,0
1999-09-02,52.464,53.084,51.786,52.559,4153939,0
1999-09-03,53.713,54.343,53.139,54.287,5703321,0
1999-09-07,54.343,54.577,52.849,52.989,4715675,0
1999-09-08,52.752,53.374,52.265,53.282,8685719,0
1999-09-09,53.807,53.807,53.187,53.282,4540808,0
1999-09-10,53.424,53.958,52.943,53.761,3992043,0
1999-09-13,53.618,54.099,53.469,53.618,4619531,0
1999-09-14,53.233,53.424,52.559,52.801,4359200,0
1999-09-15,53.469,53.901,52.415,52.415,4858622,0
1999-09-16,52.508,53.469,52.464,53.469,3846555,0
1999-09-17,53.667,53.807,52.894,52.894,6448827,0
1999-09-20,52.989,54.144,52.849,54.004,3594877,0
1999-09-21,53.036,53.618,52.368,52.943,5349137,0
1999-09-22,52.935,54.287,52.935,53.807,7581326,0
1999-09-23,54.051,54.099,52.7,52.801,5372028,0
1999-09-24,52.265,53.572,50.197,50.875,7273684,0
1999-09-27,50.875,51.213,50.293,50.781,4975496,0
1999-09-28,50.152,51.165,49.719,50.348,4466919,0
1999-09-29,50.631,51.063,49.475,49.523,4770741,0
1999-09-30,49.671,50.583,49.333,49.908,6556162,0
1999-10-01,49.813,52.943,49.671,52.464,7910708,0
1999-10-04,53.139,53.572,52.894,53.328,5993790,0
1999-10-05,53.618,54.577,53.469,54.004,6652689,0
1999-10-06,54.531,55.783,54.484,55.546,6620768,0
1999-10-07,55.546,55.827,54.287,54.577,4229480,0
1999-10-08,55.207,57.322,54.964,56.794,6813565,0
1999-10-11,57.03,57.904,56.702,57.85,5552233,0
1999-10-12,57.52,57.567,56.601,56.936,4989102,0
1999-10-13,56.601,56.889,55.546,55.827,4824153,0
1999-10-14,55.93,56.748,55.546,56.214,4736529,0
1999-10-15,55.349,55.442,53.958,54.099,5613025,0
1999-10-18,54.144,55.733,53.807,55.592,5541676,0
1999-10-19,57.08,58.281,56.646,57.707,8502711,0
1999-10-20,57.707,58.337,57.226,58.281,7029763,0
1999-10-21,57.755,61.127,57.226,60.546,11271961,0
1999-10-22,61.316,61.798,60.839,61.411,8004946,0
1999-10-25,60.255,61.177,59.972,60.498,6796394,0
1999-10-26,60.546,60.697,59.538,59.775,5238619,0
1999-10-27,60.162,60.404,59.492,59.926,5488265,0
1999-10-28,61.026,61.365,60.114,61.127,6679523,0
1999-10-29,61.365,61.655,60.741,61.269,6517117,0
1999-11-01,60.79,61.561,60.79,61.269,3640661,0
1999-11-02,61.269,61.75,60.066,60.114,4051819,0
1999-11-03,61.177,62.285,60.638,60.933,5632485,0
1999-11-04,61.269,62.136,60.883,61.365,5271307,0
1999-11-05,61.561,62.471,61.222,61.901,4853280,0
1999-11-08,61.945,61.994,60.79,60.79,3184735,0
1999-11-09,60.977,61.127,59.823,60.066,3454221,0
1999-11-10,58.62,60.066,58.62,59.729,4813857,0
1999-11-11,59.589,59.729,57.997,59.105,5008434,0
1999-11-12,58.911,59.003,57.462,58.477,5043660,0
1999-11-15,57.953,58.62,57.755,57.904,4759806,0
1999-11-17,58.477,60.066,58.337,59.492,6288584,0
1999-11-18,60.31,60.839,59.775,60.595,4548693,0
1999-11-19,60.114,61.365,60.114,61.127,5268508,0
1999-11-22,60.977,60.977,59.972,60.632,4550472,0
1999-11-23,60.697,60.741,59.633,60.208,3162605,0
1999-11-24,60.208,61.655,60.066,61.365,5329298,0
1999-11-26,61.561,61.607,61.316,61.512,2615110,0
1999-11-29,61.365,61.842,60.741,61.607,5651051,0
1999-11-30,61.269,61.411,60.019,60.595,5185335,0
1999-12-01,60.097,60.388,58.07,59.045,5370245,0
1999-12-02,57.581,58.841,57.581,58.258,4415669,0
1999-12-03,58.887,59.854,58.55,59.807,5602089,0
1999-12-06,60.097,60.097,58.013,58.486,5658934,0
1999-12-07,58.455,58.455,56.042,56.567,6945697,0
1999-12-08,57.393,57.441,55.937,56.653,6581342,0
1999-12-09,57.196,57.871,54.877,55.025,6187986,0
1999-12-10,55.411,56.181,54.783,55.215,6724034,0
1999-12-13,54.295,54.877,52.559,52.752,9839584,0
1999-12-14,52.559,53.863,51.644,53.863,9329988,0
1999-12-15,53.092,55.6,53.092,55.411,8493937,0
1999-12-16,55.262,55.262,53.045,53.673,6243560,0
1999-12-17,54.295,54.397,51.449,51.449,14165335,0
1999-12-20,51.497,52.323,51.156,51.497,6571039,0
1999-12-21,51.308,52.03,51.063,51.063,6882237,0
1999-12-22,51.063,52.752,51.063,51.928,6062594,0
1999-12-23,54.012,54.295,53.383,53.909,5045441,0
1999-12-27,53.673,54.688,53.526,54.492,4193872,0
1999-12-28,54.295,54.397,53.187,53.909,4545131,0
1999-12-29,54.106,54.106,52.22,52.752,4367086,0
1999-12-30,52.605,53.139,52.03,52.415,4233807,0
1999-12-31,52.464,52.659,51.739,51.928,3149377,0
2000-01-03,53.03,53.03,51.409,52.29,7603578,0
2000-01-04,51.802,52.441,50.026,50.418,9580267,0
2000-01-05,50.278,53.225,50.278,52.441,9663190,0
2000-01-06,52.441,53.469,52.338,52.834,6054197,0
2000-01-07,53.958,58.189,53.816,57.944,13192314,0
2000-01-10,57.795,57.842,55.733,56.221,7283099,0
2000-01-11,55.679,56.962,55.191,56.417,6388415,0
2000-01-12,56.912,58.138,56.763,57.551,6346575,0
2000-01-13,57.842,58.825,57.054,57.795,6808350,0
2000-01-14,58.189,58.674,56.173,57.308,7045786,0
2000-01-18,56.519,56.859,54.555,54.743,6739930,0
2000-01-19,55.435,56.173,55.09,55.286,6055598,0
2000-01-20,55.583,56.567,55.239,56.371,6341360,0
2000-01-21,57.596,57.596,55.34,55.976,10083634,0
2000-01-24,56.417,56.417,53.374,54.303,6599270,0
2000-01-25,54.995,55.633,54.603,54.798,6926113,0
2000-01-26,54.893,56.417,54.603,56.269,6813437,0
2000-01-27,56.519,58.281,56.417,57.308,9852553,0
2000-01-28,58.337,60.638,58.189,59.021,12492466,0
2000-01-31,58.486,61.035,57.645,60.79,10182067,0
2000-02-01,59.807,60.249,58.337,59.366,6392358,0
2000-02-02,59.76,60.595,58.674,59.412,5904382,0
2000-02-03,58.973,59.272,58.234,58.928,4926782,0
2000-02-04,59.412,59.412,57.944,58.038,5420355,0
2000-02-07,57.402,58.281,57.009,58.189,5303483,0
2000-02-08,58.337,58.628,58.038,58.281,5009705,0
2000-02-09,57.308,57.353,54.798,55.191,8809843,0
2000-02-10,54.106,54.303,52.532,53.32,8927095,0
2000-02-11,52.29,52.634,49.687,50.418,11717204,0
2000-02-14,50.622,51.356,49.49,51.063,11360729,0
2000-02-15,50.812,51.503,50.324,50.717,8110120,0
2000-02-16,50.622,51.944,50.418,50.622,6533524,0
2000-02-17,51.308,51.551,48.8,48.902,8822052,0
2000-02-18,49.052,49.735,47.573,47.917,8415340,0
2000-02-22,48.311,50.622,47.767,50.622,11699401,0
2000-02-23,51.017,51.017,48.8,48.8,9828770,0
2000-02-24,48.948,48.948,46.881,47.917,11530764,0
2000-02-25,47.18,47.525,45.754,46.542,9794180,0
2000-02-28,46.542,47.871,46.391,47.573,10794928,0
2000-02-29,48.265,48.8,47.423,47.573,10003894,0
2000-03-01,47.767,47.967,46.391,46.589,8845958,0
2000-03-02,46.637,47.18,45.997,45.997,7483779,0
2000-03-03,46.637,46.691,44.332,44.671,12992902,0
2000-03-06,44.623,44.866,43.687,43.884,11046731,0
2000-03-07,43.492,43.492,40.4,41.871,16435931,0
2000-03-08,41.871,44.623,41.871,44.128,15253448,0
2000-03-09,45.411,47.871,44.82,47.478,15617429,0
2000-03-10,47.967,48.059,45.803,46.241,10573262,0
2000-03-13,43.79,44.82,43.595,44.278,11289259,0
2000-03-14,43.396,44.08,43.004,43.884,9081995,0
2000-03-15,43.687,46.589,43.546,46.441,11681849,0
2000-03-16,46.936,51.017,46.738,50.474,19229982,0
2000-03-17,50.418,50.474,48.704,48.75,10829516,0
2000-03-20,47.871,48.311,46.832,47.871,7781498,0
2000-03-21,47.871,49.687,47.817,49.633,6541154,0
2000-03-22,48.994,50.418,48.948,50.026,6707495,0
2000-03-23,49.34,50.278,48.602,48.846,6140170,0
2000-03-24,48.846,48.948,46.881,47.967,8515175,0
2000-03-27,47.272,47.817,46.487,47.478,7094496,0
2000-03-28,46.391,48.554,46.391,47.817,9655178,0
2000-03-29,48.902,50.474,48.554,49.687,8962324,0
2000-03-30,49.687,51.205,49.539,49.735,8016645,0
2000-03-31,49.539,50.418,48.265,48.265,7201450,0
2000-04-03,48.453,52.048,48.453,51.85,9725374,0
2000-04-04,53.03,54.16,50.67,52.592,15296435,0
2000-04-05,52.777,53.171,51.99,52.981,7945430,0
2000-04-06,52.048,52.094,50.176,50.913,7920502,0
2000-04-07,50.766,51.802,50.474,50.867,4225283,0
2000-04-10,50.521,52.981,50.521,51.551,5990992,0
2000-04-11,51.598,52.834,51.551,52.29,7256516,0
2000-04-12,52.486,52.634,50.372,50.372,7427185,0
2000-04-13,50.766,52.048,50.566,51.11,6195618,0
2000-04-14,50.418,50.96,48.602,49.34,7828428,0
2000-04-17,49.49,50.278,48.059,50.026,7962599,0
2000-04-18,49.884,51.551,49.687,51.456,5850969,0
2000-04-19,51.259,54.16,50.913,53.565,10398771,0
2000-04-20,53.565,54.555,53.517,54.16,8319834,0
2000-04-24,54.256,56.071,54.16,55.877,9431093,0
2000-04-25,55.877,56.567,54.256,56.316,8506907,0
2000-04-26,55.923,56.071,54.555,55.877,5874754,0
2000-04-27,55.34,56.417,54.995,55.53,7179448,0
2000-04-28,54.06,54.603,52.486,53.958,10261805,0
2000-05-01,53.958,54.012,52.486,52.486,6560993,0
2000-05-02,52.094,54.405,51.99,53.767,5710442,0
2000-05-03,53.565,54.256,52.834,53.03,5091861,0
2000-05-04,53.225,53.273,52.048,52.195,4332237,0
2000-05-05,51.944,54.303,51.85,53.767,4651199,0
2000-05-08,54.303,54.743,53.565,54.256,5442230,0
2000-05-09,54.351,54.405,53.32,53.517,4684387,0
2000-05-10,53.32,53.374,51.85,52.834,5400006,0
2000-05-11,52.981,53.32,52.094,52.981,5118437,0
2000-05-12,53.03,53.517,52.29,52.927,3867285,0
2000-05-15,52.981,54.303,52.441,54.06,4064912,0
2000-05-16,54.06,55.53,53.565,55.138,6505802,0
2000-05-17,54.743,55.435,54.06,54.209,4269668,0
2000-05-18,54.16,54.893,54.16,54.303,3625141,0
2000-05-19,53.713,56.66,53.713,56.269,8972754,0
2000-05-22,55.923,57.157,55.679,56.173,7988667,0
2000-05-23,57.054,57.308,56.417,57.308,6164586,0
2000-05-24,57.448,58.234,56.912,57.944,9096747,0
2000-05-25,57.596,58.281,56.962,57.991,5715657,0
2000-05-26,57.944,58.533,57.448,57.887,4347753,0
2000-05-30,57.551,58.337,57.204,58.234,5527438,0
2000-05-31,57.842,58.43,57.551,58.189,3597165,0
2000-06-01,57.747,58.628,56.316,56.467,4893337,0
2000-06-02,56.371,56.371,53.667,53.767,7907656,0
2000-06-05,53.816,54.893,53.565,53.958,5643041,0
2000-06-06,54.106,54.696,53.618,54.256,4161060,0
2000-06-07,54.498,55.733,54.452,54.948,3404238,0
2000-06-08,54.948,54.995,53.909,54.06,3080197,0
2000-06-09,54.06,54.743,53.713,54.452,3451677,0
2000-06-12,54.648,55.923,54.405,54.498,3315216,0
2000-06-13,55.041,57.596,54.948,57.253,5364907,0
2000-06-14,57.448,57.944,56.126,56.859,7172072,0
2000-06-15,56.912,57.494,56.519,56.763,4770107,0
2000-06-16,56.567,57.157,55.34,55.34,13444122,0
2000-06-19,55.733,56.71,55.239,56.173,4189931,0
2000-06-20,56.173,56.173,54.798,55.239,4418975,0
2000-06-21,55.138,56.467,54.798,56.467,5019498,0
2000-06-22,55.827,56.371,55.34,55.53,4626395,0
2000-06-23,56.417,56.614,55.733,56.614,5705482,0
2000-06-26,57.101,57.887,56.859,57.887,6662482,0
2000-06-27,58.189,58.385,57.253,57.887,7611972,0
2000-06-28,57.645,57.991,57.353,57.701,4025617,0
2000-06-29,58.337,58.674,57.701,57.795,6492448,0
2000-06-30,57.795,59.807,57.101,59.76,9167837,0
2000-07-03,59.321,59.807,58.778,59.612,3736930,0
2000-07-05,59.956,60.302,59.516,60.154,6002565,0
2000-07-06,59.664,59.76,58.43,58.778,5781022,0
2000-07-07,58.778,58.878,57.645,57.991,4958071,0
2000-07-10,57.887,58.385,57.596,58.385,4867773,0
2000-07-11,58.385,59.171,57.308,58.234,5685897,0
2000-07-12,57.887,57.991,56.371,57.204,4695963,0
2000-07-13,57.157,57.157,53.816,53.909,10287114,0
2000-07-14,53.863,54.209,51.85,52.441,10506872,0
2000-07-17,52.241,53.424,52.048,52.532,13198164,0
2000-07-18,52.441,52.73,51.503,51.748,8427807,0
2000-07-19,51.598,52.048,50.717,50.867,8370703,0
2000-07-20,50.717,50.766,49.781,49.931,7011701,0
2000-07-21,50.026,50.418,49.097,49.687,9854719,0
2000-07-24,52.048,54.648,51.85,54.209,17453845,0
2000-07-25,54.16,56.026,53.713,55.286,13774269,0
2000-07-26,55.633,55.877,54.351,54.555,7419430,0
2000-07-27,55.138,56.71,54.555,56.417,5123906,0
2000-07-28,56.912,57.009,56.467,56.763,5289110,0
2000-07-31,56.173,56.371,54.798,55.877,4752425,0
2000-08-01,55.435,57.887,55.435,57.747,5860508,0
2000-08-02,57.887,58.674,57.402,58.486,5741218,0
2000-08-03,58.58,58.825,58.093,58.628,5500727,0
2000-08-04,57.795,57.991,56.962,57.551,3999929,0
2000-08-07,57.494,57.494,56.71,56.962,4915470,0
2000-08-08,56.66,57.253,55.877,56.417,5149850,0
2000-08-09,55.633,57.204,54.555,54.995,7893539,0
2000-08-10,55.286,56.173,54.893,55.733,5459908,0
2000-08-11,55.583,57.009,55.583,56.467,3625141,0
2000-08-14,56.417,57.009,56.316,56.811,2980744,0
2000-08-15,57.101,57.402,56.519,57.101,3803062,0
2000-08-16,57.157,57.944,57.101,57.402,2833983,0
2000-08-17,57.308,57.991,57.009,57.645,3364685,0
2000-08-18,57.054,57.157,55.733,56.126,5160281,0
2000-08-21,55.633,56.811,55.633,56.026,2977183,0
2000-08-22,56.126,56.912,55.923,56.519,3507630,0
2000-08-23,56.519,57.157,55.976,56.316,3966736,0
2000-08-24,56.221,57.009,55.583,56.519,3422934,0
2000-08-25,56.519,57.009,56.221,56.859,3139459,0
2000-08-28,56.811,57.448,56.417,56.519,3639769,0
2000-08-29,56.519,56.519,55.09,55.481,3781696,0
2000-08-30,55.286,55.976,54.846,55.733,3839048,0
2000-08-31,55.633,56.519,54.743,54.743,6678119,0
2000-09-01,54.106,54.948,54.106,54.209,4612024,0
2000-09-05,52.486,53.618,51.701,52.592,7484541,0
2000-09-06,52.981,53.32,51.156,51.701,6061830,0
2000-09-07,51.11,52.981,50.913,52.684,6453785,0
2000-09-08,52.684,53.667,51.99,52.879,6117658,0
2000-09-11,52.879,53.517,52.73,53.225,3348662,0
2000-09-12,52.981,53.424,52.592,53.03,3739343,0
2000-09-13,53.374,54.06,52.981,53.517,4382982,0
2000-09-14,53.32,53.469,52.195,52.927,3975384,0
2000-09-15,52.684,53.374,52.29,52.634,6774649,0
2000-09-18,52.634,53.077,52.486,52.592,3077015,0
2000-09-19,52.834,53.958,52.486,53.517,4159029,0
2000-09-20,53.909,53.958,52.382,53.171,4734876,0
2000-09-21,53.273,55.09,53.171,54.948,5496913,0
2000-09-22,56.126,57.494,56.026,57.353,8102875,0
2000-09-25,56.912,57.353,56.467,56.614,5084101,0
2000-09-26,55.923,56.316,55.041,55.041,5537103,0
2000-09-27,55.53,57.204,54.995,57.101,5202759,0
2000-09-28,56.912,57.887,56.912,57.308,7057361,0
2000-09-29,57.991,58.628,57.944,58.337,6589355,0
2000-10-02,58.234,58.43,57.645,57.991,5606792,0
2000-10-03,58.337,58.337,57.101,57.991,6198035,0
2000-10-04,58.628,58.729,57.596,57.645,6445138,0
2000-10-05,58.093,59.021,58.093,58.973,5434981,0
2000-10-06,58.729,59.714,57.701,59.564,6101254,0
2000-10-09,59.714,60.057,58.337,58.973,5253880,0
2000-10-10,59.122,60.845,59.122,60.201,7784802,0
2000-10-11,60.302,60.941,59.564,59.909,7191912,0
2000-10-12,59.909,60.845,59.171,60.451,8151578,0
2000-10-13,60.396,60.396,58.58,59.664,6739421,0
2000-10-16,59.122,60.349,58.973,60.201,5450880,0
2000-10-17,59.463,61.238,59.463,61.238,6801737,0
2000-10-18,60.941,61.378,59.612,61.238,7443085,0
2000-10-19,60.451,60.984,59.714,60.741,6504529,0
2000-10-20,62.314,64.233,61.528,64.131,14857046,0
2000-10-23,65.217,66.985,64.918,66.398,14848270,0
2000-10-24,65.854,66.985,65.808,66.932,8846213,0
2000-10-25,66.592,68.457,66.295,68.408,10660503,0
2000-10-26,67.717,68.557,67.183,67.924,8869233,0
2000-10-27,67.323,68.951,67.079,68.951,10751050,0
2000-10-30,68.654,70.526,68.457,69.492,11308844,0
2000-10-31,69.492,70.526,68.504,70.467,11219819,0
2000-11-01,70.526,71.255,69.589,70.328,11640388,0
2000-11-02,69.887,69.983,68.85,69.833,8150053,0
2000-11-03,68.951,69.242,67.622,68.85,8958886,0
2000-11-06,67.967,70.917,67.967,70.526,9533090,0
2000-11-07,70.131,70.719,68.017,68.062,8279772,0
2000-11-08,69.737,71.798,69.737,71.161,15965382,0
2000-11-09,70.917,71.255,68.951,70.862,10698784,0
2000-11-10,70.467,72.639,70.424,71.648,8486563,0
2000-11-13,70.719,71.255,69.149,70.027,11617242,0
2000-11-14,69.492,71.854,69.195,71.311,9068138,0
2000-11-15,71.114,72.192,70.815,71.752,7972262,0
2000-11-16,71.704,72.34,70.179,70.677,5710442,0
2000-11-17,70.225,71.255,68.457,69.345,9175982,0
2000-11-20,69,71.358,68.951,70.815,7828678,0
2000-11-21,71.255,72.192,71.114,72.042,6889362,0
2000-11-22,71.012,71.9,69.542,71.068,8558412,0
2000-11-24,70.424,71.554,69.833,70.078,2552159,0
2000-11-27,70.374,72.295,69.785,71.752,6822212,0
2000-11-28,71.994,72.781,71.506,72.537,6511775,0
2000-11-29,72.829,74.551,72.829,74.308,10591189,0
2000-11-30,75,75.729,72.244,72.584,11605420,0
2000-12-01,71.648,72.098,69.833,71.012,9638388,0
2000-12-04,69.345,72.781,69.345,71.994,7804896,0
2000-12-05,72.437,72.437,69.291,70.526,10046117,0
2000-12-06,70.078,71.161,69.589,70.424,7330660,0
2000-12-07,71.161,71.9,70.28,71.602,5484578,0
2000-12-08,70.77,71.752,69.737,70.424,8510342,0
2000-12-11,70.77,71.854,70.618,71.255,6210370,0
2000-12-12,71.311,71.994,71.161,71.854,7707353,0
2000-12-13,71.461,72.537,71.405,72.34,9347537,0
2000-12-14,71.798,72.143,71.311,71.554,4568277,0
2000-12-15,71.554,72.34,70.677,71.068,13565067,0
2000-12-18,70.77,71.114,69.833,70.225,6354081,0
2000-12-19,69.291,72.584,69.291,71.949,6425803,0
2000-12-20,73.127,74.794,72.687,73.426,12274873,0
2000-12-21,73.127,73.615,71.554,72.735,9343976,0
2000-12-22,73.033,73.033,70.964,71.161,6205410,0
2000-12-26,71.461,73.323,71.114,72.882,4624490,0
2000-12-27,72.931,74.455,72.829,72.882,6394774,0
2000-12-28,73.615,74.502,73.474,74.502,3982635,0
2000-12-29,74.699,75.438,73.474,73.615,4752680,0
2001-01-02,73.426,74.897,72.735,73.127,7685104,0
2001-01-03,72.978,73.127,69.291,70.078,12508999,0
2001-01-04,69.542,69.635,65.854,66.837,23306086,0
2001-01-05,66.837,67.474,65.356,65.507,11891560,0
2001-01-08,66.051,66.443,65.019,65.656,6241273,0
2001-01-09,66.003,66.837,65.312,66.051,7754030,0
2001-01-10,66.096,66.687,64.526,65.414,7850426,0
2001-01-11,65.656,65.751,63.595,64.18,8469772,0
2001-01-12,64.383,65.507,63.693,64.037,6407876,0
2001-01-16,63.991,66.398,63.298,65.507,6995805,0
2001-01-17,65.264,65.507,63.693,63.889,8214275,0
2001-01-18,64.085,66.051,63.991,65.17,6601944,0
2001-01-19,64.571,65.808,64.571,64.824,6842560,0
2001-01-22,65.751,65.751,64.571,64.722,5593569,0
2001-01-23,63.595,63.595,61.774,62.56,14539867,0
2001-01-24,62.708,62.905,61.819,62.07,10698019,0
2001-01-25,62.56,64.477,62.464,64.383,9282805,0
2001-01-26,65.069,66.051,64.43,64.674,6730517,0
2001-01-29,64.722,65.609,62.756,63.148,5205940,0
2001-01-30,63.595,64.085,62.905,63.693,4667856,0
2001-01-31,63.542,65.264,62.756,64.627,7584380,0
2001-02-01,65.069,66.443,64.627,66.443,6406476,0
2001-02-02,66.443,67.079,65.706,66.051,5399881,0
2001-02-05,66.051,67.277,66.051,66.443,3812091,0
2001-02-06,66.443,66.743,66.051,66.348,4576292,0
2001-02-07,66.348,66.64,64.18,64.383,9920723,0
2001-02-08,63.595,66.051,62.708,65.264,12723800,0
2001-02-09,65.17,65.264,64.526,65.069,4986559,0
2001-02-12,65.264,65.463,64.526,65.264,4844503,0
2001-02-13,64.674,65.069,62.513,63.494,7378222,0
2001-02-14,63.148,63.494,62.605,62.605,4782442,0
2001-02-15,61.333,61.528,60.057,61.427,9965740,0
2001-02-16,60.941,61.48,60.451,60.79,7328878,0
2001-02-20,60.79,61.679,60.595,61.238,5514466,0
2001-02-21,61.876,62.605,61.725,61.876,5396826,0
2001-02-22,61.876,62.07,60.249,61.09,6592153,0
2001-02-23,60.595,61.286,60.302,60.595,6492319,0
2001-02-26,60.638,62.513,60.302,62.361,5306659,0
2001-02-27,61.333,62.905,61.333,62.857,5251720,0
2001-02-28,62.857,64.037,62.708,63.053,8010414,0
2001-03-01,63.298,63.693,62.662,62.708,5812054,0
2001-03-02,62.464,63.205,62.464,63,4429403,0
2001-03-05,62.513,62.81,61.48,62.513,4287222,0
2001-03-06,62.027,62.07,60.349,60.891,6845359,0
2001-03-07,60.891,60.891,58.189,58.486,10241459,0
2001-03-08,59.412,59.412,57.887,58.825,9844287,0
2001-03-09,59.516,59.956,59.021,59.516,6385872,0
2001-03-12,59.366,59.564,57.842,58.281,6389815,0
2001-03-13,57.494,57.795,55.976,57.353,11086540,0
2001-03-14,56.614,57.054,55.923,56.567,7119170,0
2001-03-15,56.567,58.234,56.221,58.234,9567934,0
2001-03-16,57.551,57.795,55.583,56.173,12118954,0
2001-03-19,56.173,57.226,55.976,56.669,5977386,0
2001-03-20,57,57.038,55.12,55.239,6736492,0
2001-03-21,54.688,54.923,53.092,53.436,7328498,0
2001-03-22,53.077,55.2,51.897,54.814,9441777,0
2001-03-23,54.136,55.553,53.233,54.24,10841596,0
2001-03-26,55.041,56.535,54.688,56.206,6805295,0
2001-03-27,57.009,58.189,56.535,57.878,7172583,0
2001-03-28,57.795,59.256,57.448,59.093,6168781,0
2001-03-29,58.423,60.272,57.559,58.344,6862270,0
2001-03-30,58.344,59.997,58.172,59.681,5949280,0
2001-04-02,59.288,59.751,57.842,58.385,6439159,0
2001-04-03,58.393,59.564,56.928,57.253,7560978,0
2001-04-04,57.361,59.021,56.653,58.564,6471842,0
2001-04-05,58.564,59.672,58.196,59.589,6478330,0
2001-04-06,58.973,60.184,58.462,60.09,5961614,0
2001-04-09,60.586,61.333,60.232,61.333,5614681,0
2001-04-10,61.725,61.876,60.941,61.64,7513540,0
2001-04-11,60.851,60.965,60.255,60.664,6142970,0
2001-04-12,60.073,62.671,60.073,62.513,6115114,0
2001-04-16,62.513,63.236,61.725,62.196,5555922,0
2001-04-17,61.725,63.574,61.717,63.574,6049873,0
2001-04-18,62.819,63.236,61.489,62.354,9954292,0
2001-04-19,61.908,62.094,60.858,61.545,6862397,0
2001-04-20,59.366,59.681,56.614,57.878,20425686,0
2001-04-23,58.541,58.895,58.181,58.385,7441049,0
2001-04-24,58.385,58.973,57.441,57.762,6134191,0
2001-04-25,57.762,58.959,57.645,58.862,5679410,0
2001-04-26,58.668,59.404,58.281,58.856,5662752,0
2001-04-27,58.973,59.722,58.58,59.484,5271434,0
2001-04-30,60.106,60.272,59.564,59.736,5655249,0
2001-05-01,59.093,59.714,59.012,59.446,5908834,0
2001-05-02,59.404,59.446,58.385,58.903,5541042,0
2001-05-03,59.012,59.633,58.541,59.186,4775956,0
2001-05-04,59.012,60.444,58.832,60.052,4054868,0
2001-05-07,59.988,60.546,59.248,60.469,3597930,0
2001-05-08,59.838,60.184,59.272,60.106,3907093,0
2001-05-09,60.469,60.957,60.388,60.799,4304894,0
2001-05-10,60.799,61.136,59.845,60.167,3666093,0
2001-05-11,59.129,59.76,59.012,59.714,6335510,0
2001-05-14,59.714,60.302,59.012,60.302,3705772,0
2001-05-15,59.722,59.878,58.603,59.681,4884818,0
2001-05-16,60.036,62.034,60.011,61.395,7625963,0
2001-05-17,61.018,62.213,60.977,61.805,6705209,0
2001-05-18,62.111,62.245,60.052,60.858,5365922,0
2001-05-21,61.058,61.371,60.097,60.858,6326736,0
2001-05-22,60.232,60.241,58.98,59.053,7879426,0
2001-05-23,59.129,59.338,57.3,58.189,9274286,0
2001-05-24,57.871,57.871,56.426,57.009,10877970,0
2001-05-25,57.126,57.66,56.677,57.088,4513971,0
2001-05-29,57.755,58.69,57.596,58.493,5724687,0
2001-05-30,58.493,58.493,57.448,57.621,6127707,0
2001-05-31,57.596,57.755,56.693,57.393,4754204,0
2001-06-01,56.614,58.589,56.614,58.344,6061573,0
2001-06-04,58.109,58.541,57.716,58.439,3195923,0
2001-06-05,58.564,59.359,57.936,59.232,5250321,0
2001-06-06,59.171,59.171,58.038,58.147,3768473,0
2001-06-07,58.013,58.869,58.004,58.825,5101906,0
2001-06-08,58.66,58.966,58.093,58.359,2686714,0
2001-06-11,57.795,57.944,56.535,56.811,5492336,0
2001-06-12,56.467,57.393,55.909,57.094,6116006,0
2001-06-13,56.576,57.953,56.237,57.503,6046439,0
2001-06-14,57.402,58.203,57.336,58.109,6102650,0
2001-06-15,58.116,58.612,57.559,57.991,9942594,0
2001-06-18,57.543,58.848,57.478,58.385,4761204,0
2001-06-19,58.109,58.66,57.795,58.66,4753064,0
2001-06-20,58.66,59.642,58.477,58.706,5565974,0
2001-06-21,59.093,59.171,58.189,58.557,5206189,0
2001-06-22,55.097,55.097,53.225,53.312,23948196,0
2001-06-25,53.667,53.965,52.523,53.077,8645914,0
2001-06-26,52.605,53.077,52.061,52.07,8514029,0
2001-06-27,52.213,52.45,51.614,51.614,9688371,0
2001-06-28,51.582,51.897,51.095,51.11,10627691,0
2001-06-29,51.424,51.621,50.05,50.254,12709174,0
2001-07-02,50.364,50.891,50.356,50.6,9098018,0
2001-07-03,51.11,51.11,50.74,50.875,5155829,0
2001-07-05,50.875,51.33,50.167,50.433,7328878,0
2001-07-06,50.433,50.64,49.876,49.884,5113480,0
2001-07-09,50.324,50.952,50.144,50.795,8570368,0
2001-07-10,50.701,50.883,50.042,50.106,6982963,0
2001-07-11,49.641,49.892,48.391,49.035,11083363,0
2001-07-12,48.436,48.436,47.456,47.967,14331299,0
2001-07-13,48.161,49.103,48.043,48.359,11814495,0
2001-07-16,48.792,49.531,48.359,49.523,8517335,0
2001-07-17,49.499,51.031,49.499,50.701,9724614,0
2001-07-18,51.103,53.114,51.023,53.114,13906153,0
2001-07-19,53.114,53.304,52.299,52.92,11033000,0
2001-07-20,52.667,53.123,52.094,52.235,8300885,0
2001-07-23,52.249,52.684,51.66,51.66,5075581,0
2001-07-24,51.66,51.779,50.795,51.055,6385110,0
2001-07-25,51.488,51.754,50.952,51.103,6705592,0
2001-07-26,51.11,51.189,50.544,50.921,6965280,0
2001-07-27,51.424,51.771,50.952,51.221,4952348,0
2001-07-30,51.221,52.398,50.952,52.094,5243200,0
2001-07-31,52.249,54.256,52.195,53.453,8447262,0
2001-08-01,53.084,53.863,52.894,53.462,5921425,0
2001-08-02,53.5,53.792,53.21,53.304,4305405,0
2001-08-03,52.879,53.965,52.785,53.556,4306042,0
2001-08-06,53.556,53.885,52.87,53.013,4108793,0
2001-08-07,53.114,53.871,52.966,53.847,3692546,0
2001-08-08,53.29,54.099,53.233,53.351,5289874,0
2001-08-09,53.114,53.445,52.769,53.328,5971151,0
2001-08-10,53.297,54.603,53.257,54.256,5442103,0
2001-08-13,54.633,55.004,54.492,54.767,4529871,0
2001-08-14,54.886,55.058,54.57,55.041,4506594,0
2001-08-15,55.041,55.648,53.996,54.177,6082053,0
2001-08-16,54.256,55.239,53.784,55.032,6087899,0
2001-08-17,55.041,55.231,53.949,54.278,4621437,0
2001-08-20,54.531,55.672,54.531,55.499,5865082,0
2001-08-21,55.262,56.221,54.846,55.633,5540916,0
2001-08-22,55.004,56.018,54.374,56.002,8322249,0
2001-08-23,55.12,55.278,53.508,53.871,11818052,0
2001-08-24,53.469,54.452,53.233,54.269,6695417,0
2001-08-27,54.099,54.586,53.784,54.019,3963429,0
2001-08-28,54.019,54.421,53.399,53.476,4197432,0
2001-08-29,53.392,53.767,52.726,52.792,4058940,0
2001-08-30,52.407,53.225,51.621,51.888,5335781,0
2001-08-31,51.621,52.508,50.921,51.189,4943193,0
2001-09-04,51.267,52.273,51.148,51.348,7945430,0
2001-09-05,51.362,53.392,50.875,53.233,8234496,0
2001-09-06,52.843,53.139,51.511,51.701,6376208,0
2001-09-07,51.386,51.386,50.441,50.56,6157718,0
2001-09-10,50.324,52.29,49.938,51.975,6962487,0
2001-09-17,53.432,53.548,52.015,52.801,11577308,0
2001-09-18,52.801,54.319,52.55,53.713,9271613,0
2001-09-19,54.217,54.445,52.33,53.359,10974498,0
2001-09-20,53.171,53.171,52.368,52.566,10102456,0
2001-09-21,50.324,52.843,50.16,51.66,16828652,0
2001-09-24,51.66,52.407,49.829,50.315,11924628,0
2001-09-25,49.539,50.324,47.849,49.103,15005202,0
2001-09-26,49.097,50.08,49.097,49.813,9795453,0
2001-09-27,50.307,52.634,50.238,52.061,8353279,0
2001-09-28,53.312,53.374,51.205,52.368,9461740,0
2001-10-01,52.566,53.72,52.407,53.72,9961671,0
2001-10-02,53.72,53.838,52.777,53.816,5665295,0
2001-10-03,53.824,53.824,52.117,53.201,7368177,0
2001-10-04,53.257,53.462,52.172,52.76,6835819,0
2001-10-05,52.76,53.784,52.486,53.673,6010704,0
2001-10-08,53.432,54.256,53.297,53.941,4455345,0
2001-10-09,53.705,53.838,52.792,53.416,4524020,0
2001-10-10,53.257,54.413,52.981,53.855,5095548,0
2001-10-11,53.824,53.941,53.107,53.609,6626361,0
2001-10-12,53.667,54.477,53.367,54.38,6137878,0
2001-10-15,54.099,55.041,54.099,55.004,5174398,0
2001-10-16,55.041,55.514,54.019,54.498,5749230,0
2001-10-17,54.106,54.767,53.784,54.295,6267853,0
2001-10-18,53.195,53.432,51.953,52.131,9029345,0
2001-10-19,52.094,52.131,50.913,51.409,8675670,0
2001-10-22,51.418,53.21,51.409,52.887,7496244,0
2001-10-23,53.626,53.626,52.299,52.642,5068206,0
2001-10-24,52.053,53.312,52.021,52.684,4865869,0
2001-10-25,52.213,52.911,51.33,52.281,5896881,0
2001-10-26,52.249,52.257,51.582,51.739,5080927,0
2001-10-29,51.503,51.953,51.229,51.29,3865123,0
2001-10-30,51.127,51.229,50.307,50.913,5104958,0
2001-10-31,50.898,50.952,50.167,50.176,5185335,0
2001-11-01,50.176,51.031,49.868,50.483,6618477,0
2001-11-02,50.324,51.308,50.324,51.136,5277916,0
2001-11-05,51.527,52.061,51.237,51.409,5090971,0
2001-11-06,50.795,51.59,50.411,51.456,5858476,0
2001-11-07,51.456,52.006,50.678,50.906,4912033,0
2001-11-08,50.992,51.732,50.781,51.283,5327772,0
2001-11-09,51.267,51.723,50.678,50.804,4169075,0
2001-11-12,50.403,50.952,49.931,50.622,5494369,0
2001-11-13,50.662,51.156,50.127,50.781,7376826,0
2001-11-14,51.017,51.518,50.566,51.023,6174890,0
2001-11-15,51.087,51.503,51.079,51.33,2558013,0
2001-11-16,51.267,51.418,50.364,51.031,6960070,0
2001-11-19,50.717,50.827,50.127,50.788,8639428,0
2001-11-20,50.324,50.795,50.247,50.433,6931070,0
2001-11-21,50.433,51.598,50.364,51.567,5777208,0
2001-11-23,51.567,51.998,51.11,51.842,2976163,0
2001-11-26,51.779,53.484,51.709,52.726,7872811,0
2001-11-27,52.726,53.374,51.897,52.361,6374936,0
2001-11-28,52.457,52.659,51.308,51.386,5616335,0
2001-11-29,51.975,52.599,51.779,52.566,6136480,0
2001-11-30,52.684,53.572,52.684,53.273,7164445,0
2001-12-03,52.801,53.863,52.566,53.863,6554759,0
2001-12-04,53.863,53.917,52.684,53.178,5662242,0
2001-12-05,52.903,52.903,51.503,52.086,8754010,0
2001-12-06,52.299,52.684,51.937,52.015,7042481,0
2001-12-07,52.015,52.684,51.982,52.684,6434455,0
2001-12-10,52.407,53.392,52.053,52.675,8932057,0
2001-12-11,53.036,53.114,47.029,47.731,26117177,0
2001-12-12,47.767,47.767,45.205,46.013,41795267,0
2001-12-13,46.038,47.06,45.213,45.559,17400685,0
2001-12-14,45.724,45.912,45.424,45.679,9855353,0
2001-12-17,46.063,46.315,44.663,44.954,13465998,0
2001-12-18,45.598,46.297,45.024,45.997,11732718,0
2001-12-19,46.006,47.18,45.92,46.653,12961363,0
2001-12-20,46.653,47.314,46.148,46.983,8707845,0
2001-12-21,47.336,47.36,46.889,46.889,11106255,0
2001-12-24,46.942,47.29,46.904,47.203,3298429,0
2001-12-26,47.203,47.492,46.832,47.139,5745923,0
2001-12-27,46.408,47.005,46.274,47.005,6529454,0
2001-12-28,46.904,47.115,46.699,46.8,5056123,0
2001-12-31,46.823,46.928,46.206,46.234,6888345,0
2002-01-02,46.51,47.06,45.685,46.991,8936001,0
2002-01-03,46.991,46.991,45.92,46.415,10161844,0
2002-01-04,46.038,46.306,45.567,46.306,8305590,0
2002-01-07,45.955,46.116,45.629,45.685,7023022,0
2002-01-08,45.685,46.18,45.652,46.18,9048551,0
2002-01-09,46.18,46.904,46.08,46.248,8333823,0
2002-01-10,45.92,46.384,45.82,46.368,6628013,0
2002-01-11,46.864,47.06,46.02,46.376,7236807,0
2002-01-14,46.471,47.076,46.274,46.274,6423641,0
2002-01-15,46.786,47.06,45.645,46.116,10065826,0
2002-01-16,46.274,46.613,45.748,45.762,5105216,0
2002-01-17,45.741,46.315,45.67,46.08,5332093,0
2002-01-18,46.08,46.315,45.229,45.607,7087754,0
2002-01-22,45.955,46.779,45.955,46.62,6680028,0
2002-01-23,46.763,47.084,45.803,45.803,9072077,0
2002-01-24,45.616,45.748,45.064,45.307,8752102,0
2002-01-25,44.961,45.055,44.663,44.788,8266039,0
2002-01-28,45.048,45.055,44.591,44.82,6308676,0
2002-01-29,45.803,46.274,44.891,45.229,14656615,0
2002-01-30,45.589,46.786,45.385,46.265,12533035,0
2002-01-31,46.038,46.613,45.811,46.534,8132376,0
2002-02-01,46.408,46.864,46.34,46.731,5953985,0
2002-02-04,46.731,46.738,45.7,45.955,5304114,0
2002-02-05,45.607,46.881,45.544,46.706,5723290,0
2002-02-06,46.391,46.629,45.92,46.096,5143111,0
2002-02-07,46.013,46.463,45.652,45.866,5625105,0
2002-02-08,45.652,47.172,45.37,46.51,6362087,0
2002-02-11,46.518,46.849,46.116,46.746,5194109,0
2002-02-12,46.645,47.611,46.557,47.352,7321501,0
2002-02-13,47.415,47.723,46.983,47.633,6940869,0
2002-02-14,47.211,47.297,46.51,46.936,7915158,0
2002-02-15,46.936,47.147,46.606,47.029,8963342,0
2002-02-19,46.494,46.983,46.315,46.589,5159769,0
2002-02-20,46.597,48.343,46.441,48.168,9214894,0
2002-02-21,48.168,48.83,47.95,47.975,9103618,0
2002-02-22,47.649,48.696,47.596,48.359,7464955,0
2002-02-25,48.076,48.279,47.486,47.84,7541006,0
2002-02-26,47.832,48.352,47.382,47.691,6545094,0
2002-02-27,48.059,49.129,47.462,47.871,8995899,0
2002-02-28,47.691,48.546,47.691,48.226,5898408,0
2002-03-01,48.249,49.523,48.208,49.523,6244579,0
2002-03-04,49.333,49.75,48.909,49.545,7186826,0
2002-03-05,49.34,49.514,48.602,48.602,7145619,0
2002-03-06,48.673,49.545,48.633,49.281,6191294,0
2002-03-07,49.281,49.837,48.508,49.671,5914941,0
2002-03-08,49.671,49.923,48.909,49.145,5674831,0
2002-03-11,49.245,49.592,48.783,49.333,4706263,0
2002-03-12,49.161,49.971,48.758,49.923,5037301,0
2002-03-13,49.735,50.717,49.664,50.615,8900261,0
2002-03-14,50.206,50.56,49.796,49.884,4881891,0
2002-03-15,47.249,47.967,46.817,46.983,34266089,0
2002-03-18,46.597,46.942,46.006,46.229,16503841,0
2002-03-19,46.613,46.613,45.803,45.937,10993065,0
2002-03-20,45.937,46.354,45.385,45.67,11908729,0
2002-03-21,45.679,45.748,45.055,45.645,8393977,0
2002-03-22,45.37,46.297,45.37,45.762,6831625,0
2002-03-25,45.512,46.054,45.221,45.221,8536538,0
2002-03-26,45.291,45.607,44.938,45.137,7250158,0
2002-03-27,45.094,45.213,44.806,45.14,6997077,0
2002-03-28,45.14,45.37,45.017,45.276,8025421,0
2002-04-01,45.315,45.449,45.024,45.291,9583323,0
2002-04-02,45.291,45.411,44.663,45.165,8999335,0
2002-04-03,45.348,45.403,44.78,45.048,8673255,0
2002-04-04,44.153,44.23,43.444,43.877,17415947,0
2002-04-05,44.105,44.128,43.255,43.444,9623892,0
2002-04-08,43.309,43.638,42.461,42.586,11898173,0
2002-04-09,42.501,43.168,42.107,42.138,14126672,0
2002-04-10,42.265,42.296,41.595,41.785,13818275,0
2002-04-11,41.674,42.068,40.103,41.004,17675384,0
2002-04-12,41.353,42.619,40.887,42.461,13442468,0
2002-04-15,42.854,43.226,42.524,42.877,8769273,0
2002-04-16,43.208,43.461,42.895,43.263,9272251,0
2002-04-17,43.561,43.578,43.168,43.285,9604184,0
2002-04-18,44.035,44.623,43.877,44.481,12509889,0
2002-04-19,44.93,44.93,44.671,44.772,10079817,0
2002-04-22,44.78,44.813,44.23,44.443,7013232,0
2002-04-23,44.505,44.78,43.452,43.633,9130450,0
2002-04-24,43.484,43.79,42.933,43.122,8223689,0
2002-04-25,43.122,43.798,42.926,43.162,9007983,0
2002-04-26,43.327,43.327,42.28,42.831,6043643,0
2002-04-29,42.831,43.343,42.619,42.988,8260950,0
2002-04-30,42.854,43.004,42.265,42.729,9418248,0
2002-05-01,42.501,43.638,42.467,43.484,8147004,0
2002-05-02,43.484,43.877,43.011,43.696,9089118,0
2002-05-03,43.915,43.945,43.247,43.638,6217364,0
2002-05-06,43.718,44.27,43.647,43.931,7792055,0
2002-05-07,43.971,44.088,43.263,43.679,8441029,0
2002-05-08,43.444,44.797,43.09,44.529,6803773,0
2002-05-09,43.953,44.332,43.844,43.844,5836602,0
2002-05-10,43.862,44.797,43.546,43.727,7314384,0
2002-05-13,44.028,44.654,43.938,44.538,5321415,0
2002-05-14,44.806,45.441,44.726,45.213,6986775,0
2002-05-15,44.891,45.165,44.348,44.741,6821703,0
2002-05-16,44.741,44.749,44.035,44.505,7300265,0
2002-05-17,44.505,45.803,44.466,45.708,7778190,0
2002-05-20,45.629,46.274,45.3,45.762,6271031,0
2002-05-21,45.77,46.029,45.229,45.449,6322157,0
2002-05-22,45.37,45.803,44.836,45.229,5354094,0
2002-05-23,45.039,45.252,44.428,45.213,7097675,0
2002-05-24,45.173,45.527,44.246,44.42,5006527,0
2002-05-28,44.428,44.521,43.994,44.063,5632613,0
2002-05-29,44.063,44.977,43.994,44.921,7642876,0
2002-05-30,44.348,44.921,44.112,44.341,5498950,0
2002-05-31,44.701,45.094,44.45,44.898,8589700,0
2002-06-03,44.86,44.969,43.285,43.42,6437760,0
2002-06-04,43.42,43.436,42.651,42.971,7373393,0
2002-06-05,43.208,43.24,42.508,43.208,5820069,0
2002-06-06,42.657,42.666,41.202,41.832,10749269,0
2002-06-07,41.085,41.792,40.895,41.424,12138027,0
2002-06-10,41.415,43.168,41.094,42.696,7195217,0
2002-06-11,41.99,42.461,40.59,40.794,12088176,0
2002-06-12,39.929,40.969,39.929,40.879,9952134,0
2002-06-13,40.73,41.754,40.234,40.912,8863763,0
2002-06-14,40.887,41.429,40.062,41.29,8394864,0
2002-06-17,41.29,42.359,40.976,41.965,6825265,0
2002-06-18,41.887,42.138,41.587,41.644,5148071,0
2002-06-19,41.297,42.068,41.131,41.313,6596221,0
2002-06-20,40.928,41.336,40.887,41.045,5864197,0
2002-06-21,39.51,40.258,39.121,39.299,19435626,0
2002-06-24,38.568,39.316,37.428,38.92,17017122,0
2002-06-25,38.347,39.433,38.271,38.568,10258501,0
2002-06-26,37.743,39.904,37.428,39.576,11419868,0
2002-06-27,39.55,40.103,38.913,40.007,8140643,0
2002-06-28,39.55,40.455,39.207,39.82,9173053,0
2002-07-01,40.015,40.172,37.862,38.333,8338274,0
2002-07-02,38.49,38.529,36.603,36.894,11361496,0
2002-07-03,36.681,37.176,36.62,37.176,12893705,0
2002-07-05,37.349,38.449,37.349,38.419,4962394,0
2002-07-08,36.941,37.979,36.642,37.594,24156259,0
2002-07-09,37.044,37.271,35.588,35.974,17799633,0
2002-07-10,35.777,35.777,34.087,34.259,24144812,0
2002-07-11,33.638,35.312,33.105,34.818,23172423,0
2002-07-12,34.833,36.084,34.048,35.818,14636393,0
2002-07-15,35.383,37.114,33.71,35.935,16013832,0
2002-07-16,35.187,35.935,34.4,34.607,11025369,0
2002-07-17,35.069,35.974,34.215,34.992,12186102,0
2002-07-18,34.307,34.801,33.024,33.024,10912563,0
2002-07-19,33.032,33.544,32.592,32.632,15151453,0
2002-07-22,32.474,33.381,30.664,31.461,15465327,0
2002-07-23,31.185,31.846,30.274,30.705,14522320,0
2002-07-24,30.747,33.82,30.32,33.499,17201656,0
2002-07-25,33.181,35.417,32.913,34.959,14566064,0
2002-07-26,34.769,36.169,34.355,36.169,10733629,0
2002-07-29,37.334,38.192,36.903,38.105,12241167,0
2002-07-30,37.545,38.608,37.349,38.144,9181067,0
2002-07-31,37.979,39.002,37.162,39.002,9056181,0
2002-08-01,38.811,38.811,37.475,37.704,8500553,0
2002-08-02,37.232,38.796,37.138,37.633,8530182,0
2002-08-05,37.545,37.678,35.66,35.81,7492047,0
2002-08-06,36.351,37.728,36.257,36.823,7514941,0
2002-08-07,37.176,38.523,36.73,38.49,7347828,0
2002-08-08,38.679,39.702,38.499,39.593,10013812,0
2002-08-09,39.51,40.517,38.987,40.116,9054656,0
2002-08-12,39.433,40.56,39.393,40.3,5877295,0
2002-08-13,39.787,40.409,39.01,39.064,6633484,0
2002-08-14,38.608,40.338,38.049,40.172,9123456,0
2002-08-15,40.103,40.652,39.174,39.77,6691093,0
2002-08-16,39.77,39.811,39.016,39.316,6121096,0
2002-08-19,39.316,40.73,39.316,40.307,5871827,0
2002-08-20,39.748,40.494,39.669,39.82,4903259,0
2002-08-21,40.007,40.99,39.977,40.794,6222071,0
2002-08-22,40.73,42.461,40.575,42.303,8712551,0
2002-08-23,42.083,42.303,40.895,41.327,6187101,0
2002-08-26,41.327,41.674,40.567,41.415,5741347,0
2002-08-27,41.265,41.683,40.441,40.62,5446047,0
2002-08-28,40.103,40.575,39.527,39.82,5836475,0
2002-08-29,39.129,40.494,39.129,39.897,5044929,0
2002-08-30,39.827,40.464,39.51,39.726,5506960,0
2002-09-03,38.884,39.121,37.545,37.642,7949876,0
2002-09-04,37.349,38.734,37.114,38.633,8598473,0
2002-09-05,37.743,38.514,37.153,37.979,8054288,0
2002-09-06,38.506,38.506,37.76,38.214,5525148,0
2002-09-09,38.214,39.291,38.058,38.845,5981326,0
2002-09-10,38.853,39.254,38.529,39.03,3624888,0
2002-09-11,39.433,39.576,38.892,38.979,3527216,0
2002-09-12,38.449,39.081,38.333,38.608,6584903,0
2002-09-13,38.449,38.962,37.743,38.742,5119712,0
2002-09-16,38.379,38.655,37.626,38.379,5101778,0
2002-09-17,38.994,39.039,36.965,37.224,8069044,0
2002-09-18,37.036,37.577,36.539,37.004,7274321,0
2002-09-19,36.226,36.879,35.44,35.533,7093987,0
2002-09-20,35.526,36.251,35.526,35.966,12561143,0
2002-09-23,35.424,35.966,35.236,35.581,6662097,0
2002-09-24,35.11,36.351,34.943,36.092,8014486,0
2002-09-25,36.405,37.743,36.344,37.507,8080742,0
2002-09-26,37.507,38.333,37.342,38.333,8396268,0
2002-09-27,37.666,38.137,36.21,36.376,9521515,0
2002-09-30,36.376,36.524,35.479,35.943,9438598,0
2002-10-01,36.405,36.563,35.628,36.469,10963177,0
2002-10-02,36.917,37.642,36.603,36.917,8307625,0
2002-10-03,36.839,37.853,35.989,36.397,7898373,0
2002-10-04,36.021,36.169,34.416,34.801,10213730,0
2002-10-07,34.883,36.288,34.558,34.701,8067769,0
2002-10-08,35.383,36.799,35.094,36.169,9529656,0
2002-10-09,34.992,36.91,34.087,35.879,15503224,0
2002-10-10,35.879,36.367,34.934,36.178,11016465,0
2002-10-11,36.178,37.515,35.958,37.194,6840524,0
2002-10-14,37.2,39.542,37.2,39.002,11957692,0
2002-10-15,39.787,40.116,39.401,40.007,11735392,0
2002-10-16,40.062,40.575,38.853,39.239,8548875,0
2002-10-17,40.258,40.291,39.416,39.904,7877262,0
2002-10-18,39.904,40.25,38.608,40.124,13580326,0
2002-10-21,38.804,40.471,38.734,40.221,9994229,0
2002-10-22,40.023,40.023,39.134,39.827,7264404,0
2002-10-23,39.299,40.425,39.088,40.384,8513265,0
2002-10-24,40.471,40.851,39.356,39.702,7269491,0
2002-10-25,39.702,41.658,39.408,41.604,7926354,0
2002-10-28,42.777,43.436,42.32,42.642,14834280,0
2002-10-29,42.186,43.098,41.297,42.028,9223798,0
2002-10-30,42.145,42.845,41.777,42.651,6853624,0
2002-10-31,42.651,43.168,42.225,42.651,8006344,0
2002-11-01,42.068,43.011,41.768,42.508,8951386,0
2002-11-04,42.696,43.327,42.107,42.209,9275686,0
2002-11-05,42.217,42.768,41.674,42.619,9537159,0
2002-11-06,42.626,44.505,42.626,44.035,18506349,0
2002-11-07,43.469,44.019,43.452,43.578,9045879,0
2002-11-08,43.578,44.396,43.403,43.971,8644507,0
2002-11-11,43.953,44.088,42.988,43.271,6356749,0
2002-11-12,43.336,43.71,42.784,43.105,7422991,0
2002-11-13,42.539,43.24,40.73,41.517,15716243,0
2002-11-14,41.525,42.602,41.139,42.412,10422809,0
2002-11-15,42.516,43.553,42.476,43.538,9737078,0
2002-11-18,43.938,44.749,43.602,44.474,8122202,0
2002-11-19,44.474,45.598,44.189,45.3,9803846,0
2002-11-20,45.3,45.779,44.481,45.197,10785137,0
2002-11-21,46.786,46.786,45.685,46.248,13134067,0
2002-11-22,46.354,46.997,46.315,46.415,11008580,0
2002-11-25,46.966,47.556,46.706,47.423,9971970,0
2002-11-26,46.864,47.18,45.779,46.096,9405786,0
2002-11-27,46.55,47.366,46.408,47.1,7721596,0
2002-11-29,47.108,47.172,46.494,46.715,3812854,0
2002-12-02,47.532,47.532,46.55,47.139,8048826,0
2002-12-03,46.441,46.525,43.372,46.248,30269844,0
2002-12-04,45.97,46.55,45.645,46.265,10678055,0
2002-12-05,46.983,47.1,45.997,46.573,10756008,0
2002-12-06,45.92,46.449,45.645,46.054,8070950,0
2002-12-09,44.827,46.942,44.827,46.197,9415578,0
2002-12-10,46.206,46.763,45.842,46.391,6691604,0
2002-12-11,46.399,46.408,45.67,45.912,7323414,0
2002-12-12,45.92,45.92,44.772,44.947,7501585,0
2002-12-13,44.364,45.679,44.364,45.086,6894575,0
2002-12-16,45.488,46.038,45.213,45.997,6670874,0
2002-12-17,46.006,46.206,45.685,45.842,6025839,0
2002-12-18,45.607,45.661,44.521,44.71,6829589,0
2002-12-19,44.466,45.03,44.002,44.254,6413344,0
2002-12-20,44.443,44.82,44.153,44.316,10617132,0
2002-12-23,44.466,45.094,44.27,44.544,8149419,0
2002-12-24,44.701,45.073,44.647,44.764,2860815,0
2002-12-26,44.994,45.7,44.701,44.772,4502653,0
2002-12-27,44.82,44.938,43.814,44.035,3970932,0
2002-12-30,44.028,45.03,43.945,44.671,6258313,0
2002-12-31,44.189,44.639,44.035,44.512,5087791,0
2003-01-02,45.276,45.997,45.055,45.803,7404043,0
2003-01-03,45.997,46.581,45.929,46.384,6536580,0
2003-01-06,46.197,47.156,46.197,47.084,5888743,0
2003-01-07,46.864,47.218,46.423,46.48,7930039,0
2003-01-08,46.48,46.823,46.234,46.376,6046947,0
2003-01-09,46.391,47.18,45.992,47.005,8993356,0
2003-01-10,47.005,47.163,46.48,47.029,6198795,0
2003-01-13,47.18,47.366,46.691,47.023,5408527,0
2003-01-14,46.823,47.1,46.503,47.029,4804443,0
2003-01-15,47.029,47.131,46.449,46.62,4871080,0
2003-01-16,46.62,46.975,45.997,46.274,6719837,0
2003-01-17,45.803,46.332,45.379,45.874,7535540,0
2003-01-21,45.417,45.481,44.466,44.598,9760985,0
2003-01-22,44.607,44.663,43.718,43.736,9619694,0
2003-01-23,43.745,44.105,43.13,43.521,7385473,0
2003-01-24,43.521,43.602,41.99,42.107,8973262,0
2003-01-27,41.911,42.145,40.494,40.702,10476349,0
2003-01-28,41.658,43.318,41.503,42.777,12609341,0
2003-01-29,42.577,43.915,42.461,43.553,8455785,0
2003-01-30,43.877,43.979,42.494,42.863,7500693,0
2003-01-31,42.751,43.814,42.595,43.553,7164696,0
2003-02-03,43.561,44.278,43.452,43.924,6713480,0
2003-02-04,43.327,43.403,42.854,43.13,7238841,0
2003-02-05,43.602,43.962,42.784,42.98,6662858,0
2003-02-06,42.577,43.336,42.342,42.784,6971389,0
2003-02-07,42.784,42.854,41.517,42.115,6553106,0
2003-02-10,42.131,42.917,41.754,42.777,7238330,0
2003-02-11,43.13,43.403,42.351,42.467,5686408,0
2003-02-12,42.539,42.565,41.785,41.951,5603362,0
2003-02-13,41.613,41.714,40.575,41.362,5700268,0
2003-02-14,41.362,42.453,41.362,42.391,7334478,0
2003-02-18,43.114,43.602,42.814,43.168,5813072,0
2003-02-19,43.175,43.301,42.32,42.744,4923099,0
2003-02-20,42.696,42.91,41.8,41.973,5142348,0
2003-02-21,41.792,42.777,41.595,42.311,6403425,0
2003-02-24,41.951,42.068,40.887,41.25,7133283,0
2003-02-25,40.887,41.706,40.575,41.479,6521824,0
2003-02-26,41.479,41.933,40.753,40.969,5826303,0
2003-02-27,40.969,41.981,40.969,41.517,5866612,0
2003-02-28,41.517,41.697,41.195,41.479,7141044,0
2003-03-03,41.951,42.241,40.983,41.272,5794634,0
2003-03-04,41.244,41.244,40.583,40.583,5694925,0
2003-03-05,40.062,40.983,40.015,40.786,8430855,0
2003-03-06,40.59,41.272,40.315,40.851,6870158,0
2003-03-07,40.181,41.438,40.158,41.172,6501475,0
2003-03-10,40.509,40.827,40.088,40.25,5716547,0
2003-03-11,39.929,40.15,39.239,39.921,7381532,0
2003-03-12,39.921,40.307,39.609,40.307,7378097,0
2003-03-13,40.307,40.605,39.827,40.189,9472047,0
2003-03-14,40.189,40.811,39.787,39.946,7505018,0
2003-03-17,39.946,41.163,39.726,41.045,7911090,0
2003-03-18,41.062,41.911,41.045,41.69,8460740,0
2003-03-19,41.911,43.036,41.911,42.822,7399845,0
2003-03-20,42.822,43.309,42.532,43.24,7976076,0
2003-03-21,43.586,44.701,43.546,44.428,9085305,0
2003-03-24,44.222,44.222,42.666,42.971,7255502,0
2003-03-25,42.98,43.915,42.822,43.638,8035724,0
2003-03-26,43.247,43.538,42.76,42.831,7991721,0
2003-03-27,42.657,43.679,42.565,43.301,6170183,0
2003-03-28,43.301,43.827,42.845,43.521,5389961,0
2003-03-31,42.895,43.696,42.595,43.073,6931070,0
2003-04-01,43.327,43.877,43.082,43.718,6449588,0
2003-04-02,43.718,45.03,43.718,44.639,6605246,0
2003-04-03,44.639,44.639,43.994,44.12,9562594,0
2003-04-04,44.153,45.213,44.128,44.977,6837470,0
2003-04-07,45.527,45.961,44.623,44.688,7045534,0
2003-04-08,45.137,45.137,44.428,44.591,5931727,0
2003-04-09,44.591,44.898,43.638,43.758,6555398,0
2003-04-10,43.758,43.844,42.971,43.805,6705592,0
2003-04-11,44.097,44.538,43.492,43.578,5580596,0
2003-04-14,43.578,44.585,43.561,44.561,5032592,0
2003-04-15,44.544,44.86,44.31,44.764,5744903,0
2003-04-16,44.764,44.969,44.035,44.12,6670744,0
2003-04-17,44.12,44.348,43.372,43.945,7863399,0
2003-04-21,44.27,45.567,44.27,44.788,8752866,0
2003-04-22,45.173,46.637,45.112,46.306,12566736,0
2003-04-23,46.423,46.823,45.465,45.716,13871308,0
2003-04-24,45.268,46.248,45.173,45.842,8171416,0
2003-04-25,45.724,45.779,44.207,44.623,8694873,0
2003-04-28,44.544,45.252,44.112,44.977,6848663,0
2003-04-29,44.898,45.424,44.585,45.103,5719977,0
2003-04-30,45.291,46.224,45.103,45.748,9151942,0
2003-05-01,45.748,46.234,45.002,45.997,5843338,0
2003-05-02,45.449,46.942,45.449,46.62,6982197,0
2003-05-05,46.471,46.746,45.983,46.361,4984143,0
2003-05-06,46.361,46.48,45.929,46.315,6132666,0
2003-05-07,46.315,46.51,45.803,46.038,6626361,0
2003-05-08,46.047,46.08,45.544,45.762,5148202,0
2003-05-09,45.983,46.248,45.652,45.787,5659445,0
2003-05-12,45.787,46.471,45.417,46.391,6122746,0
2003-05-13,46.289,46.772,46.206,46.653,5642786,0
2003-05-14,46.864,47.084,46.471,46.881,6293924,0
2003-05-15,46.872,46.997,46.487,46.809,5751139,0
2003-05-16,46.573,46.904,46.234,46.746,5362873,0
2003-05-19,46.234,46.557,43.718,44.544,17775982,0
2003-05-20,44.112,44.254,42.539,43.24,18100407,0
2003-05-21,43.168,43.798,42.784,43.546,14145114,0
2003-05-22,43.367,44.08,43.168,43.679,8142677,0
2003-05-23,43.836,44.16,43.367,43.602,5127089,0
2003-05-27,43.388,44.443,43.051,44.302,8711787,0
2003-05-28,44.153,44.302,43.504,43.827,9770020,0
2003-05-29,43.827,44.332,42.971,43.058,9370562,0
2003-05-30,43.168,43.877,43.168,43.704,8118388,0
2003-06-02,43.877,44.294,43.745,43.821,8036993,0
2003-06-03,44.019,44.538,43.836,44.27,8068537,0
2003-06-04,44.175,44.915,43.994,44.701,6225760,0
2003-06-05,44.647,46.197,44.428,46.197,9821650,0
2003-06-06,46.573,47.382,45.997,46.441,10690133,0
2003-06-09,46.354,46.55,45.567,45.842,4874769,0
2003-06-10,45.828,46.08,45.291,45.961,5295341,0
2003-06-11,46.047,46.991,46.038,46.653,6757353,0
2003-06-12,46.779,46.983,46.306,46.629,6182008,0
2003-06-13,46.637,46.904,46.038,46.573,7042099,0
2003-06-16,46.573,48.217,46.557,47.808,13503258,0
2003-06-17,47.808,49.853,47.808,49.043,15056962,0
2003-06-18,48.893,49.899,48.618,49.726,15036614,0
2003-06-19,49.726,49.931,48.758,48.986,8356971,0
2003-06-20,48.986,49.735,48.909,49.451,9555217,0
2003-06-23,49.103,49.263,48.382,48.839,6659682,0
2003-06-24,48.161,49.184,48.143,48.868,7826648,0
2003-06-25,48.673,48.917,48.035,48.108,6084976,0
2003-06-26,47.673,48.909,47.649,48.75,6545222,0
2003-06-27,47.871,48.814,47.673,47.983,6101764,0
2003-06-30,48.043,48.352,47.415,47.611,7030144,0
2003-07-01,47.573,48.445,46.949,48.335,8301009,0
2003-07-02,48.775,49.145,48.532,48.532,9752464,0
2003-07-03,48.123,48.476,47.611,48.076,5987176,0
2003-07-07,48.666,49.043,48.666,48.666,7260203,0
2003-07-08,48.554,48.814,48.279,48.484,5245995,0
2003-07-09,48.484,48.926,47.967,48.265,7015010,0
2003-07-10,48.319,48.461,47.649,47.997,5678777,0
2003-07-11,47.884,48.343,47.619,48.311,4981342,0
2003-07-14,48.398,49.254,48.295,48.554,6855532,0
2003-07-15,49.067,49.295,48.201,48.649,6997972,0
2003-07-16,48.75,48.986,48.265,48.538,5869033,0
2003-07-17,48.538,48.986,47.708,47.967,5325988,0
2003-07-18,48.279,48.595,47.658,48.57,5926643,0
2003-07-21,47.415,47.548,46.613,47.038,10016995,0
2003-07-22,46.786,46.864,45.017,45.457,15066377,0
2003-07-23,45.213,45.724,44.898,45.52,7717657,0
2003-07-24,45.762,45.787,44.733,44.813,7516717,0
2003-07-25,44.544,45.229,44.222,45.229,6989067,0
2003-07-28,45.197,45.213,44.23,44.553,7558815,0
2003-07-29,44.806,44.906,43.327,43.553,16623641,0
2003-07-30,43.687,44.189,43.381,43.61,8148272,0
2003-07-31,43.915,44.505,43.285,43.469,8798904,0
2003-08-01,43.255,43.318,42.296,42.633,9188823,0
2003-08-04,42.539,42.735,41.871,42.565,8253830,0
2003-08-05,42.619,43.082,41.99,42.076,9198996,0
2003-08-06,42.076,43.036,41.832,42.633,7261093,0
2003-08-07,42.777,44.071,42.666,43.953,10179270,0
2003-08-08,43.953,44.042,43.513,43.71,5846649,0
2003-08-11,43.718,43.773,42.822,43.278,7514176,0
2003-08-12,43.263,43.327,42.532,42.877,7421210,0
2003-08-13,42.501,42.657,41.754,42.004,9565390,0
2003-08-14,41.761,41.99,41.306,41.942,8376174,0
2003-08-15,41.951,42.138,41.399,42.052,4496423,0
2003-08-18,42.107,42.32,41.99,42.06,6341234,0
2003-08-19,42.068,42.421,41.517,42.241,7377331,0
2003-08-20,40.031,41.21,40.023,40.983,12999517,0
2003-08-21,41.124,41.124,40.181,40.354,10886621,0
2003-08-22,40.418,40.464,39.433,39.527,11265473,0
2003-08-25,39.433,40.048,39.433,39.542,7235278,0
2003-08-26,39.559,39.702,39.222,39.55,8461506,0
2003-08-27,39.356,39.645,39.356,39.55,6454421,0
2003-08-28,39.559,39.609,38.908,39.129,8554217,0
2003-08-29,39.274,39.609,39.156,39.568,6528564,0
2003-09-02,39.433,40.291,39.433,40.158,9648819,0
2003-09-03,40.062,40.094,39.474,39.852,8884366,0
2003-09-04,39.859,40.062,39.535,39.787,7166095,0
2003-09-05,39.794,40.501,39.636,40.103,7614901,0
2003-09-08,40.769,41.581,40.716,41.362,10955296,0
2003-09-09,41.155,42.004,41.155,41.51,9594768,0
2003-09-10,41.666,42.696,41.635,42.225,10648290,0
2003-09-11,42.383,42.453,41.911,41.911,6235934,0
2003-09-12,42.052,42.131,40.912,42.068,5468936,0
2003-09-15,42.068,42.092,41.746,41.746,4855057,0
2003-09-16,41.951,42.351,41.674,42.296,5847413,0
2003-09-17,42.28,42.303,41.683,41.84,5539902,0
2003-09-18,41.723,42.209,41.622,41.738,6871557,0
2003-09-19,41.738,41.785,41.038,41.117,8651890,0
2003-09-22,41.117,41.117,39.401,40.409,8108215,0
2003-09-23,40.455,40.716,40.258,40.267,6742597,0
2003-09-24,40.141,40.418,39.616,39.827,9766328,0
2003-09-25,39.827,39.929,39.49,39.609,6921282,0
2003-09-26,39.593,40.267,39.416,39.97,7155032,0
2003-09-29,39.888,40.132,39.49,40.103,6361453,0
2003-09-30,39.984,40.088,39.425,39.803,9146984,0
2003-10-01,39.913,40.494,39.844,40.226,10431460,0
2003-10-02,40.4,40.4,39.929,40.103,7689425,0
2003-10-03,40.103,40.851,39.393,39.401,12767422,0
2003-10-06,39.51,39.669,39.214,39.498,6748451,0
2003-10-07,39.498,39.498,39.039,39.393,8278120,0
2003-10-08,39.677,39.677,39.156,39.299,6547002,0
2003-10-09,39.628,39.628,38.379,38.523,13510762,0
2003-10-10,38.523,39.039,38.184,38.908,9600999,0
2003-10-13,38.913,39.274,38.913,39.088,5397969,0
2003-10-14,38.962,39.156,38.726,39.081,6428986,0
2003-10-15,39.039,39.265,38.379,38.443,9062666,0
2003-10-16,38.372,38.718,38.294,38.6,8111776,0
2003-10-17,38.568,38.6,38.184,38.238,6619878,0
2003-10-20,38.175,38.449,37.807,38.027,9319433,0
2003-10-21,37.939,38.6,37.9,38.457,9940179,0
2003-10-22,36.879,36.879,35.408,35.952,33549960,0
2003-10-23,35.7,36.139,35.264,35.777,21839880,0
2003-10-24,35.777,35.777,34.992,35.219,12861533,0
2003-10-27,35.383,35.7,35.252,35.291,9692440,0
2003-10-28,35.328,35.7,35.024,35.321,12861786,0
2003-10-29,35.321,35.526,35.069,35.321,11158142,0
2003-10-30,35.148,35.7,34.501,34.55,13639592,0
2003-10-31,34.635,34.943,34.615,34.793,12787131,0
2003-11-03,34.793,35.245,34.793,35.139,10682081,0
2003-11-04,35.069,35.148,34.362,34.433,14077542,0
2003-11-05,34.349,34.785,34.007,34.124,12397338,0
2003-11-06,33.897,34.483,33.749,34.281,12817400,0
2003-11-07,33.506,34.785,33.506,34.542,13647734,0
2003-11-10,34.558,34.629,33.977,34.124,10180668,0
2003-11-11,34.133,34.558,34.014,34.495,7814565,0
2003-11-12,33.592,34.793,33.592,34.793,25520726,0
2003-11-13,34.785,36.376,34.724,36.013,25174423,0
2003-11-14,36.391,37.074,36.303,36.627,17409207,0
2003-11-17,36.651,36.672,36.053,36.233,10979839,0
2003-11-18,36.251,36.752,36.201,36.288,9544027,0
2003-11-19,36.328,36.485,35.786,36.288,7654196,0
2003-11-20,36.169,36.312,35.383,35.509,8451331,0
2003-11-21,34.251,34.441,32.83,33.189,43262240,0
2003-11-24,33.277,33.433,32.963,33.096,23740394,0
2003-11-25,33.032,33.032,32.192,32.57,26504556,0
2003-11-26,32.57,32.57,32.145,32.256,18352469,0
2003-11-28,32.222,32.24,31.901,31.926,11339237,0
2003-12-01,32.435,33.341,32.374,33.088,22827268,0
2003-12-02,33.458,33.6,33.24,33.418,22953685,0
2003-12-03,34.141,34.534,34.124,34.307,23900254,0
2003-12-04,34.584,34.684,33.842,34.04,13198927,0
2003-12-05,34.222,34.242,33.741,33.867,8529418,0
2003-12-08,33.82,34.763,33.796,34.266,10092280,0
2003-12-09,34.501,34.584,34.048,34.251,11139317,0
2003-12-10,34.251,34.251,33.85,33.931,8324285,0
2003-12-11,33.882,34.368,33.867,34.281,10568806,0
2003-12-12,34.416,34.501,34.222,34.324,6995301,0
2003-12-15,34.776,35.306,34.242,34.362,9535247,0
2003-12-16,34.542,34.867,34.45,34.701,9971719,0
2003-12-17,34.741,34.793,34.391,34.676,8915906,0
2003-12-18,34.793,35.139,34.758,35.069,11835478,0
2003-12-19,35.11,35.163,34.692,34.883,11478752,0
2003-12-22,34.883,34.918,34.599,34.763,9487817,0
2003-12-23,34.896,35.203,34.717,35.203,9840345,0
2003-12-24,35.156,35.517,35.077,35.337,4289128,0
2003-12-26,35.312,35.509,35.312,35.462,2406289,0
2003-12-29,35.777,35.952,35.588,35.927,10102456,0
2003-12-30,35.927,35.958,35.66,35.777,7657881,0
2003-12-31,36.092,36.405,36.028,36.328,11582016,0
2004-01-02,38.436,38.436,36.689,36.997,14166991,0
2004-01-05,37.821,37.821,37.248,37.743,15142936,0
2004-01-06,37.752,37.813,37.389,37.561,10152048,0
2004-01-07,37.711,37.719,37.366,37.609,12444905,0
2004-01-08,37.704,37.807,37.374,37.807,9844924,0
2004-01-09,37.428,37.533,36.972,37.06,11198456,0
2004-01-12,36.405,36.485,35.801,36.092,16814532,0
2004-01-13,35.927,36.251,35.777,35.91,10807137,0
2004-01-14,35.966,36.397,35.871,36.397,7764458,0
2004-01-15,36.367,36.384,35.943,36.117,8188079,0
2004-01-16,36.288,36.367,36.124,36.319,8570495,0
2004-01-20,36.169,36.603,36.013,36.154,9158685,0
2004-01-21,36.251,36.445,36.169,36.367,11001332,0
2004-01-22,36.445,36.57,36.147,36.257,9532328,0
2004-01-23,36.257,36.43,35.935,35.997,9311676,0
2004-01-26,36.524,37.278,36.453,37.114,15328358,0
2004-01-27,37.545,37.586,37.162,37.239,12354478,0
2004-01-28,37.586,37.987,37.428,37.666,14342870,0
2004-01-29,37.666,38.027,37.318,37.963,9063299,0
2004-01-30,37.807,37.877,37.194,37.428,10483726,0
2004-02-02,37.65,37.909,37.239,37.799,9635211,0
2004-02-03,37.76,38.137,37.594,38.137,9216296,0
2004-02-04,38.214,38.685,38.137,38.481,14121840,0
2004-02-05,38.523,38.788,38.12,38.324,10830409,0
2004-02-06,38.324,38.568,38.042,38.339,7421463,0
2004-02-09,38.294,38.372,37.775,37.877,7013992,0
2004-02-10,37.939,38.096,37.9,38.058,7311075,0
2004-02-11,38.035,38.333,37.767,38.229,7134554,0
2004-02-12,38.229,38.481,37.871,37.987,6391470,0
2004-02-13,37.996,38.575,37.987,38.436,8218600,0
2004-02-17,38.388,38.529,38.199,38.419,6853624,0
2004-02-18,38.49,38.679,38.474,38.591,10844397,0
2004-02-19,38.591,38.655,38.365,38.419,10305301,0
2004-02-20,38.49,38.499,37.845,37.987,7736989,0
2004-02-23,38.112,38.372,37.996,38.168,6623309,0
2004-02-24,38.168,38.229,37.933,38.137,6946843,0
2004-02-25,38.137,38.262,37.492,37.657,10856351,0
2004-02-26,37.31,37.594,37.296,37.46,9074367,0
2004-02-27,37.76,38.246,37.617,37.807,9653903,0
2004-03-01,38.073,38.214,37.783,38.096,6356242,0
2004-03-02,38.073,38.081,37.349,37.545,12652073,0
2004-03-03,37.194,37.271,36.807,37.044,9100054,0
2004-03-04,37.524,37.821,37.452,37.569,8058104,0
2004-03-05,37.31,37.963,37.224,37.821,7694511,0
2004-03-08,37.939,37.939,37.469,37.484,5923334,0
2004-03-09,37.31,37.422,37.074,37.176,7551183,0
2004-03-10,36.972,37.066,36.21,36.288,11993812,0
2004-03-11,35.974,36.917,35.236,35.375,11380700,0
2004-03-12,35.44,35.611,35.337,35.501,8408981,0
2004-03-15,35.66,35.7,35.219,35.264,8764821,0
2004-03-16,35.558,35.566,35.273,35.47,8132885,0
2004-03-17,35.619,35.685,34.676,34.904,14510238,0
2004-03-18,34.876,35.187,34.652,35.044,9705160,0
2004-03-19,35.052,35.211,34.408,34.416,10082232,0
2004-03-22,34.376,34.717,34.11,34.266,12300176,0
2004-03-23,34.362,34.732,34.341,34.558,7538211,0
2004-03-24,34.518,34.692,33.693,33.82,10723836,0
2004-03-25,34.087,34.584,33.889,34.355,9869213,0
2004-03-26,34.4,34.959,34.349,34.599,7125399,0
2004-03-29,34.833,35.128,34.558,35.044,6907163,0
2004-03-30,34.976,35.03,34.441,34.676,9573914,0
2004-03-31,34.758,34.985,34.558,34.75,12213188,0
2004-04-01,35.03,35.581,34.951,35.219,7349228,0
2004-04-02,35.856,35.974,35.06,35.431,9261697,0
2004-04-05,35.7,35.714,34.896,35.611,5889887,0
2004-04-06,35.383,35.501,35.321,35.501,6652179,0
2004-04-07,35.501,35.581,35.194,35.258,6235295,0
2004-04-08,35.455,35.542,34.818,35.094,7697307,0
2004-04-12,35.094,35.383,34.91,35.298,6618603,0
2004-04-13,35.328,35.462,34.896,35.052,7638426,0
2004-04-14,34.91,35.777,34.833,35.729,11165263,0
2004-04-15,35.895,37.074,35.895,36.941,16055422,0
2004-04-16,37.153,37.257,36.738,37.02,9724614,0
2004-04-19,36.879,37.004,36.57,36.91,7014884,0
2004-04-20,36.91,36.91,36.328,36.336,5706628,0
2004-04-21,36.251,37.145,36.21,36.563,7394882,0
2004-04-22,36.367,37.074,36.006,36.752,9048933,0
2004-04-23,37.074,37.074,36.477,36.769,4868156,0
2004-04-26,36.799,36.941,36.659,36.672,4631991,0
2004-04-27,36.879,37.428,36.846,37.153,7449571,0
2004-04-28,37.153,37.349,36.956,37.302,7518756,0
2004-04-29,37.232,37.271,36.846,36.941,6969864,0
2004-04-30,36.941,37.349,36.926,36.956,5886327,0
2004-05-03,36.965,37.554,36.965,37.507,7017044,0
2004-05-04,37.507,37.711,37.357,37.626,6876895,0
2004-05-05,37.586,37.845,37.469,37.594,5950043,0
2004-05-06,37.586,38.042,37.492,37.828,7273812,0
2004-05-07,37.836,38.066,37.507,37.515,8438235,0
2004-05-10,36.997,37.381,36.295,36.73,11156741,0
2004-05-11,36.721,36.752,36.161,36.485,8127162,0
2004-05-12,36.21,36.956,36.061,36.839,6293796,0
2004-05-13,36.485,36.785,36.218,36.251,6512158,0
2004-05-14,36.169,36.91,36.169,36.524,5661859,0
2004-05-17,36.169,36.87,36.169,36.672,5921679,0
2004-05-18,36.76,36.956,36.672,36.839,4840810,0
2004-05-19,36.917,37.004,36.405,36.516,5744903,0
2004-05-20,36.469,36.745,36.328,36.563,6667056,0
2004-05-21,36.721,36.846,36.469,36.634,4210152,0
2004-05-24,36.651,36.738,36.035,36.367,4648267,0
2004-05-25,36.194,36.894,36.169,36.823,4963539,0
2004-05-26,36.76,37.012,36.634,36.894,6966300,0
2004-05-27,36.956,37.349,36.76,37.296,6539119,0
2004-05-28,37.232,37.545,37.138,37.194,6037025,0
2004-06-01,37.271,38.058,37.153,38.027,9581924,0
2004-06-02,37.736,37.909,37.422,37.609,6084597,0
2004-06-03,37.428,37.947,37.405,37.728,6350895,0
2004-06-04,37.821,38.058,37.767,37.9,5809514,0
2004-06-07,37.939,38.144,37.642,37.783,5647745,0
2004-06-08,37.586,38.081,37.586,38.035,6140933,0
2004-06-09,37.821,38.042,37.603,37.626,4805331,0
2004-06-10,37.435,37.586,37.162,37.569,5333493,0
2004-06-14,37.374,37.443,36.862,36.879,8372992,0
2004-06-15,37.232,37.845,37.114,37.704,9552546,0
2004-06-16,37.9,38.112,37.783,37.807,6651160,0
2004-06-17,37.836,38.12,37.678,37.996,5263802,0
2004-06-18,38.004,38.356,37.924,38.027,10483983,0
2004-06-21,37.821,38.137,37.678,37.704,5272068,0
2004-06-22,37.507,37.686,37.271,37.422,6579305,0
2004-06-23,37.318,37.666,37.074,37.594,7575980,0
2004-06-24,37.617,38.073,37.435,37.673,5370883,0
2004-06-25,37.678,37.743,36.956,36.956,8468501,0
2004-06-28,37.194,37.257,36.949,37.06,6019354,0
2004-06-29,37.06,37.54,36.997,37.232,4917628,0
2004-06-30,37.232,37.507,36.886,37.349,7495354,0
2004-07-01,37.469,37.533,36.57,36.997,8497495,0
2004-07-02,37.194,37.239,36.814,36.846,4098616,0
2004-07-06,36.846,36.997,36.612,36.642,5231497,0
2004-07-07,36.57,36.705,36.242,36.413,6013120,0
2004-07-08,36.053,36.785,36.053,36.108,7521804,0
2004-07-09,36.21,36.384,35.966,36.061,5236330,0
2004-07-12,36.061,36.131,35.619,35.91,5653468,0
2004-07-13,35.927,35.974,35.66,35.818,4635935,0
2004-07-14,35.818,36.251,35.818,35.919,6541790,0
2004-07-15,35.871,36.084,35.148,35.156,6965539,0
2004-07-16,35.345,35.383,34.793,35.227,8290453,0
2004-07-19,35.227,35.337,34.833,34.951,6984361,0
2004-07-20,34.992,35.368,34.85,35.252,9676417,0
2004-07-21,35.581,36.013,35.06,35.06,9492773,0
2004-07-22,35.219,35.818,35.148,35.668,9364708,0
2004-07-23,35.619,35.849,35.101,35.509,6999368,0
2004-07-26,35.509,35.7,35.009,35.383,7860347,0
2004-07-27,35.383,35.431,35.052,35.417,6614787,0
2004-07-28,35.462,35.479,34.896,35.399,7065879,0
2004-07-29,35.408,36.013,35.203,35.7,6747052,0
2004-07-30,35.501,35.935,35.321,35.66,5132429,0
2004-08-02,35.619,35.935,35.47,35.753,5692382,0
2004-08-03,35.558,35.721,35.264,35.282,6643405,0
2004-08-04,35.321,35.517,35.11,35.306,5594710,0
2004-08-05,35.219,35.345,34.793,34.934,5711970,0
2004-08-06,34.599,34.758,34.173,34.281,7759750,0
2004-08-09,34.4,34.951,34.266,34.652,5839526,0
2004-08-10,34.833,35.11,34.534,35.11,5015427,0
2004-08-11,35.11,35.455,35.052,35.383,6418684,0
2004-08-12,35.227,35.517,35.069,35.219,5469955,0
2004-08-13,35.187,35.345,34.867,35.06,3694450,0
2004-08-16,34.91,35.501,34.91,35.44,4547674,0
2004-08-17,35.383,35.424,35.133,35.361,6544078,0
2004-08-18,35.11,36.021,35.11,36.021,6699359,0
2004-08-19,35.826,35.982,35.47,35.714,4763622,0
2004-08-20,35.603,36.51,35.603,36.233,7158464,0
2004-08-23,36.917,36.956,36.303,36.344,4721146,0
2004-08-24,36.502,36.689,36.312,36.445,4503416,0
2004-08-25,36.445,36.839,35.611,36.187,9420158,0
2004-08-26,35.737,35.777,35.156,35.424,11710462,0
2004-08-27,35.424,35.603,35.368,35.501,7156302,0
2004-08-30,35.264,35.919,35.264,35.328,6112315,0
2004-08-31,35.306,35.558,35.001,35.361,7010943,0
2004-09-01,35.06,35.139,34.692,35.024,6336399,0
2004-09-02,35.11,35.628,34.91,35.479,5971659,0
2004-09-03,35.603,35.935,35.558,35.76,5483052,0
2004-09-07,35.895,36.108,35.66,35.997,6383840,0
2004-09-08,35.895,36.161,35.832,35.887,7019333,0
2004-09-09,35.887,35.887,35.517,35.588,5891033,0
2004-09-10,35.39,36.139,35.383,35.989,6303970,0
2004-09-13,35.769,35.777,35.424,35.737,10247561,0
2004-09-14,35.737,36.07,35.479,35.818,6836709,0
2004-09-15,35.958,36.013,35.542,35.7,6741962,0
2004-09-16,35.7,35.777,35.408,35.526,4757516,0
2004-09-17,35.7,35.714,35.345,35.361,8832099,0
2004-09-20,35.264,35.408,34.918,35.128,8768254,0
2004-09-21,35.133,35.455,35.052,35.258,6977111,0
2004-09-22,35.069,35.298,34.992,35.187,6899024,0
2004-09-23,35.187,35.44,34.758,34.81,6282859,0
2004-09-24,34.793,34.89,34.629,34.676,6180230,0
2004-09-27,33.842,35.258,33.842,34.959,9802066,0
2004-09-28,35.133,35.651,34.992,35.321,7416884,0
2004-09-29,35.211,35.44,35.101,35.44,6218255,0
2004-09-30,26.265,26.813,25.523,25.948,184392643,0
2004-10-01,26.491,26.71,26.107,26.192,73138732,0
2004-10-04,26.947,26.986,26.521,26.915,45006583,0
2004-10-05,26.923,26.931,26.286,26.286,34943934,0
2004-10-06,26.041,26.074,24.896,24.903,61602371,0
2004-10-07,24.497,24.571,23.73,24.362,65423366,0
2004-10-08,24.218,24.47,23.856,23.856,28492946,0
2004-10-11,23.856,24.488,23.394,24.17,30737471,0
2004-10-12,24.006,24.378,23.819,24.26,21849294,0
2004-10-13,24.517,24.532,23.534,23.645,30492534,0
2004-10-14,23.827,24.024,23.699,23.739,17647916,0
2004-10-15,23.668,24.178,23.668,23.982,18056914,0
2004-10-18,23.827,24.385,23.827,24.295,16147499,0
2004-10-19,24.453,24.614,24.4,24.505,18534076,0
2004-10-20,24.505,24.754,24.453,24.69,19794893,0
2004-10-21,24.588,24.769,24.149,24.579,13019354,0
2004-10-22,24.453,24.571,23.982,24.031,17188428,0
2004-10-25,24.031,24.085,23.747,23.973,13948373,0
2004-10-26,23.967,24.107,23.771,24.107,16053512,0
2004-10-27,24.024,24.563,23.989,24.547,15168751,0
2004-10-28,24.497,24.903,24.47,24.824,12431169,0
2004-10-29,24.777,25.193,24.414,24.622,21558439,0
2004-11-01,23.072,23.432,22.009,22.237,84685898,0
2004-11-02,22.207,22.451,20.759,21.074,81604435,0
2004-11-03,21.701,21.937,21.151,21.914,62965948,0
2004-11-04,21.971,22.213,21.135,21.246,43648472,0
2004-11-05,20.978,21.151,20.437,20.607,64482901,0
2004-11-08,20.507,20.901,20.24,20.893,45669803,0
2004-11-09,20.311,20.593,20.24,20.445,54753327,0
2004-11-10,20.131,21.71,20.131,20.767,43218491,0
2004-11-11,20.876,20.916,20.538,20.564,24655166,0
2004-11-12,20.601,20.971,20.601,20.799,23605462,0
2004-11-15,20.799,21.499,20.759,21.301,30661417,0
2004-11-16,21.427,21.818,21.396,21.61,25470619,0
2004-11-17,21.743,21.862,21.467,21.499,17725997,0
2004-11-18,21.443,21.625,21.135,21.514,18010240,0
2004-11-19,21.387,21.584,21.232,21.325,17624767,0
2004-11-22,21.325,21.543,21.224,21.334,16539959,0
2004-11-23,21.334,21.396,21.224,21.341,14675819,0
2004-11-24,21.427,21.543,21.316,21.402,14660813,0
2004-11-26,21.514,21.836,21.507,21.78,9331134,0
2004-11-29,21.953,22.097,21.743,21.76,16827376,0
2004-11-30,21.751,22.119,21.751,22.031,20574355,0
2004-12-01,21.9,21.92,21.483,21.794,19950177,0
2004-12-02,21.803,22.543,21.662,22.487,25988351,0
2004-12-03,22.487,22.733,22.331,22.551,20762573,0
2004-12-06,22.473,22.528,22.105,22.111,17844273,0
2004-12-07,22.134,22.213,21.907,21.928,16899612,0
2004-12-08,22.213,22.583,22.175,22.56,25821115,0
2004-12-09,22.56,22.684,22.402,22.592,15827649,0
2004-12-10,22.811,23,22.267,22.601,11399520,0
2004-12-13,22.606,22.851,22.601,22.844,15338656,0
2004-12-14,22.844,23.306,22.844,23.291,21540891,0
2004-12-15,23.552,23.997,23.462,23.967,39839688,0
2004-12-16,24.024,25.038,23.997,24.997,39215384,0
2004-12-17,24.997,24.997,23.881,24.839,48570427,0
2004-12-20,24.588,24.92,24.579,24.777,23098793,0
2004-12-21,24.65,25.148,24.643,25.148,23510843,0
2004-12-22,25.164,25.469,25.148,25.334,17664192,0
2004-12-23,25.469,25.681,25.312,25.398,15312716,0
2004-12-27,25.398,25.555,24.682,25.122,12324467,0
2004-12-28,25.156,25.398,25.139,25.318,10710100,0
2004-12-29,25.359,25.492,25.164,25.351,9205355,0
2004-12-30,25.382,25.445,25.273,25.334,8784404,0
2004-12-31,25.342,25.469,25.273,25.273,7797647,0
2005-01-03,25.156,25.342,24.362,24.579,22857033,0
2005-01-04,24.745,24.847,24.385,24.479,16474338,0
2005-01-05,24.479,24.887,24.414,24.643,20131143,0
2005-01-06,24.769,24.957,24.643,24.792,9148382,0
2005-01-07,24.785,24.847,24.47,24.479,13116514,0
2005-01-10,24.479,24.769,24.157,24.769,10341414,0
2005-01-11,24.754,24.754,24.436,24.511,9562972,0
2005-01-12,24.571,24.65,24.344,24.436,12650164,0
2005-01-13,24.378,24.414,23.982,24.101,10153069,0
2005-01-14,23.904,24.319,23.904,24.275,9116968,0
2005-01-18,24.275,24.696,24.124,24.614,10281265,0
2005-01-19,24.605,24.769,24.362,24.393,10173929,0
2005-01-20,24.532,24.54,24.092,24.164,9897701,0
2005-01-21,24.186,24.209,23.755,23.872,8903060,0
2005-01-24,23.982,24.101,23.471,23.471,13171586,0
2005-01-25,23.786,24.547,23.588,24.335,15646297,0
2005-01-26,24.378,24.643,24.378,24.511,9172546,0
2005-01-27,24.47,24.596,24.235,24.517,9181829,0
2005-01-28,24.636,24.636,21.61,22.031,72688784,0
2005-01-31,22.031,22.157,21.718,22.055,37981270,0
2005-02-01,22.063,22.244,21.844,21.884,21599642,0
2005-02-02,21.962,22.528,21.907,22.378,17492377,0
2005-02-03,22.37,22.519,22.04,22.34,16682394,0
2005-02-04,22.34,22.385,22.19,22.292,11192351,0
2005-02-07,22.175,22.684,22.134,22.354,12896630,0
2005-02-08,22.259,22.678,22.221,22.646,11424950,0
2005-02-09,22.646,22.984,22.495,22.569,11966722,0
2005-02-10,22.646,22.761,22.41,22.614,8310040,0
2005-02-11,22.606,23.072,22.56,22.969,11078276,0
2005-02-14,22.888,23.156,22.819,23.125,8496984,0
2005-02-15,23.021,23.361,22.91,23.081,9840345,0
2005-02-16,22.881,22.946,22.621,22.819,10658212,0
2005-02-17,22.819,22.881,22.402,22.684,10324121,0
2005-02-18,23.353,25.642,23.181,25.642,74882567,0
2005-02-22,25.57,25.634,24.517,24.54,45711007,0
2005-02-23,24.801,25.164,24.596,24.972,15687629,0
2005-02-24,25.004,25.179,24.808,25.156,10059341,0
2005-02-25,25.004,25.289,24.785,25.083,10528240,0
2005-02-28,25.083,25.179,24.666,24.928,18425722,0
2005-03-01,25.208,25.312,25.03,25.266,11891560,0
2005-03-02,25.047,25.091,24.614,24.847,12002967,0
2005-03-03,24.896,24.934,24.453,24.831,9130961,0
2005-03-04,24.92,24.988,24.532,24.912,9312947,0
2005-03-07,24.964,24.997,24.816,24.928,9752086,0
2005-03-08,24.964,25.114,24.896,24.95,8532980,0
2005-03-09,25.122,25.122,24.816,25.03,9391158,0
2005-03-10,25.156,25.382,25.06,25.289,9899864,0
2005-03-11,25.382,25.422,25.179,25.289,7790273,0
2005-03-14,25.312,25.469,25.164,25.391,7044262,0
2005-03-15,25.555,25.555,25.122,25.164,8011688,0
2005-03-16,25.164,25.273,24.785,24.928,9662429,0
2005-03-17,24.87,25.013,24.785,24.942,8400842,0
2005-03-18,25.047,25.193,24.705,25.193,14345927,0
2005-03-21,25.199,25.199,24.979,25.038,8575966,0
2005-03-22,25.164,25.232,24.928,25.148,10405004,0
2005-03-23,25.122,25.445,25.083,25.208,16416726,0
2005-03-24,25.232,25.273,25.004,25.06,7161898,0
2005-03-28,25.225,25.232,24.928,24.972,7700742,0
2005-03-29,24.979,25.296,24.972,25.172,9734791,0
2005-03-30,25.281,25.523,25.172,25.508,9766073,0
2005-03-31,25.485,25.634,25.289,25.452,10190461,0
2005-04-01,25.689,25.697,25.342,25.406,8739896,0
2005-04-04,25.406,25.587,25.208,25.555,10903026,0
2005-04-05,25.846,26.066,25.634,25.98,13505041,0
2005-04-06,26.139,26.286,25.76,25.862,9870742,0
2005-04-07,25.342,26.349,25.148,26.334,25764012,0
2005-04-08,26.5,26.53,26.089,26.207,9251398,0
2005-04-11,26.3,26.411,25.989,26.058,6270779,0
2005-04-12,25.989,26.593,25.908,26.585,10354264,0
2005-04-13,26.585,27.756,26.358,27.144,32707801,0
2005-04-14,27.208,27.496,27.15,27.348,18033892,0
2005-04-15,27.711,27.805,27.112,27.364,24850764,0
2005-04-18,27.326,27.326,26.735,27.073,13235170,0
2005-04-19,27.246,27.385,26.837,27.269,10476349,0
2005-04-20,27.048,27.173,26.419,26.791,10977932,0
2005-04-21,27.496,27.504,26.695,26.954,12134212,0
2005-04-22,26.954,27.048,26.68,26.892,9077925,0
2005-04-25,26.799,26.805,26.358,26.673,10062775,0
2005-04-26,26.647,26.718,26.265,26.419,9370306,0
2005-04-27,26.265,26.616,26.232,26.334,9030234,0
2005-04-28,26.3,26.609,26.167,26.569,7796376,0
2005-04-29,26.5,26.852,26.349,26.656,10082996,0
2005-05-02,26.791,26.837,26.5,26.735,7280934,0
2005-05-03,26.852,27.073,26.735,27.065,9118118,0
2005-05-04,26.995,27.481,26.978,27.468,8882714,0
2005-05-05,27.468,27.562,27.011,27.326,10326665,0
2005-05-06,27.401,27.679,26.743,26.861,9226721,0
2005-05-09,26.751,26.923,26.569,26.892,8927223,0
2005-05-10,26.813,26.837,26.46,26.64,8393083,0
2005-05-11,26.64,26.687,26.265,26.34,8288291,0
2005-05-12,26.382,26.577,26.265,26.452,7170291,0
2005-05-13,26.538,26.538,26.192,26.309,9668153,0
2005-05-16,26.397,26.411,26.183,26.3,7833135,0
2005-05-17,25.752,26.013,25.626,25.956,15703909,0
2005-05-18,26.131,26.139,25.664,25.908,13815855,0
2005-05-19,25.752,25.838,25.596,25.784,7926734,0
2005-05-20,25.862,25.908,25.649,25.649,11477985,0
2005-05-23,25.555,25.917,25.54,25.831,7431890,0
2005-05-24,25.838,26.147,25.744,25.744,10045736,0
2005-05-25,25.752,25.854,25.523,25.579,13079509,0
2005-05-26,25.705,25.705,25.334,25.437,10365584,0
2005-05-27,25.477,25.618,25.406,25.516,6493717,0
2005-05-31,25.516,25.596,25.382,25.508,17083763,0
2005-06-01,25.216,25.477,25.091,25.318,10026276,0
2005-06-02,25.296,25.359,25.164,25.342,6585283,0
2005-06-03,25.342,25.342,25.083,25.232,7226502,0
2005-06-06,25.208,25.248,25.091,25.185,5775810,0
2005-06-07,25.193,25.469,25.139,25.225,6790545,0
2005-06-08,25.296,25.296,24.831,24.87,11643568,0
2005-06-09,24.769,24.87,24.571,24.65,9461364,0
2005-06-10,24.614,24.761,24.436,24.682,9518082,0
2005-06-13,24.393,24.903,24.385,24.808,7855389,0
2005-06-14,24.808,25.047,24.738,24.988,6429876,0
2005-06-15,24.957,25.164,24.792,25.083,8711024,0
2005-06-16,25.083,25.296,25.075,25.164,7587171,0
2005-06-17,25.555,25.555,25.054,25.334,14233120,0
2005-06-20,25.164,25.391,25.096,25.248,7607649,0
2005-06-21,25.318,25.382,25.067,25.156,7157447,0
2005-06-22,25.351,25.351,25.091,25.148,8445355,0
2005-06-23,25.091,25.091,24.547,24.571,12317599,0
2005-06-24,24.378,24.547,23.684,24.024,12826684,0
2005-06-27,23.904,24.282,23.904,23.982,9329609,0
2005-06-28,24.202,24.47,24.061,24.353,10481694,0
2005-06-29,24.378,24.405,24.141,24.242,8568971,0
2005-06-30,24.69,24.69,24.061,24.218,10787554,0
2005-07-01,24.218,24.65,24.218,24.422,10270072,0
2005-07-05,24.461,24.532,24.107,24.453,7410528,0
2005-07-06,24.571,24.588,23.982,24.031,7651018,0
2005-07-07,23.827,24.116,23.512,23.573,15726927,0
2005-07-08,23.63,24.405,23.63,24.378,14426934,0
2005-07-11,24.141,24.588,24.077,24.563,10255320,0
2005-07-12,24.429,24.928,24.393,24.847,10301861,0
2005-07-13,24.964,24.964,24.696,24.862,7809096,0
2005-07-14,24.964,25.179,24.896,25.091,8620095,0
2005-07-15,25.096,25.398,24.979,25.091,8688387,0
2005-07-18,25.091,25.429,24.979,25.067,7806935,0
2005-07-19,25.096,25.239,24.792,25.122,7447534,0
2005-07-20,25.03,25.266,24.73,25.047,8218472,0
2005-07-21,24.73,24.912,24.235,24.675,11691004,0
2005-07-22,24.675,24.675,24.282,24.488,7681032,0
2005-07-25,24.414,24.445,24.077,24.17,8940833,0
2005-07-26,24.202,24.47,24.07,24.132,7862384,0
2005-07-27,24.085,24.69,24.077,24.547,7648344,0
2005-07-28,24.714,24.92,24.556,24.605,7683065,0
2005-07-29,24.393,24.643,24.344,24.422,8233734,0
2005-08-01,24.563,24.563,24.061,24.124,8893396,0
2005-08-02,24.107,24.202,23.863,24.132,8885512,0
2005-08-03,24.132,24.319,23.989,24.235,7469153,0
2005-08-04,24.101,24.202,23.841,23.856,7659918,0
2005-08-05,23.897,24.312,23.872,24.107,12035018,0
2005-08-08,24.26,24.26,23.897,23.944,6763585,0
2005-08-09,24.132,24.378,24.045,24.362,9281407,0
2005-08-10,24.517,24.738,24.4,24.511,8182483,0
2005-08-11,24.517,24.696,24.303,24.445,6897756,0
2005-08-12,24.385,24.414,23.967,24.024,8891108,0
2005-08-15,24.061,24.202,23.927,24.107,6620006,0
2005-08-16,24.141,24.178,23.827,23.827,7996172,0
2005-08-17,23.827,24.101,23.827,24.031,8677453,0
2005-08-18,23.961,24.17,23.863,23.912,10221491,0
2005-08-19,23.897,24.054,21.818,22.063,48845505,0
2005-08-22,21.584,22.009,21.232,21.928,59644629,0
2005-08-23,21.844,21.92,21.642,21.684,20224876,0
2005-08-24,21.662,22.08,21.662,21.884,18991396,0
2005-08-25,21.9,21.953,21.775,21.836,10156124,0
2005-08-26,21.794,21.853,21.642,21.751,10399412,0
2005-08-29,21.727,22.252,21.592,22.111,14416762,0
2005-08-30,22.105,22.244,22.017,22.244,13180993,0
2005-08-31,22.017,22.267,21.87,22.198,16631016,0
2005-09-01,22.267,22.443,22.198,22.34,11507234,0
2005-09-02,22.536,22.794,22.402,22.669,14007508,0
2005-09-06,22.678,22.868,22.606,22.794,15367021,0
2005-09-07,22.702,23.008,22.693,23,9738732,0
2005-09-08,23.142,23.163,22.811,22.954,8463541,0
2005-09-09,22.811,23.063,22.63,23.046,11132195,0
2005-09-12,22.91,22.992,22.637,22.928,7257919,0
2005-09-13,22.651,22.868,22.528,22.543,12988199,0
2005-09-14,22.646,22.844,22.511,22.569,9163262,0
2005-09-15,22.569,22.725,22.473,22.614,6550054,0
2005-09-16,22.802,22.802,22.41,22.725,14957639,0
2005-09-19,22.551,22.606,22.354,22.528,7684333,0
2005-09-20,22.451,22.519,22.08,22.157,10130053,0
2005-09-21,22.157,22.157,21.768,21.862,8657992,0
2005-09-22,21.768,21.862,21.601,21.701,9875828,0
2005-09-23,21.751,21.818,21.551,21.718,7552324,0
2005-09-26,22.017,22.049,21.662,21.884,9784387,0
2005-09-27,21.937,21.962,21.551,21.584,9466961,0
2005-09-28,21.418,21.884,21.418,21.642,10621969,0
2005-09-29,21.693,21.701,21.207,21.483,11402189,0
2005-09-30,21.427,21.567,21.334,21.396,15165063,0
2005-10-03,21.558,21.743,21.427,21.427,14022519,0
2005-10-04,21.743,21.743,21.31,21.387,12093771,0
2005-10-05,21.349,21.45,21.135,21.143,9856626,0
2005-10-06,21.862,21.891,20.947,21.098,26382723,0
2005-10-07,21.507,21.648,20.051,20.051,18203292,0
2005-10-10,20.838,21.207,20.607,21.151,15982550,0
2005-10-11,21.31,21.341,20.901,21.034,13363621,0
2005-10-12,21.418,21.418,21.026,21.057,10532053,0
2005-10-13,21.074,21.379,21.003,21.082,9490486,0
2005-10-14,21.098,21.387,20.908,21.358,10605053,0
2005-10-17,21.31,21.483,20.971,21.293,7005724,0
2005-10-18,21.143,21.499,21.113,21.269,13271037,0
2005-10-19,21.325,21.349,21.057,21.167,10943083,0
2005-10-20,21.232,21.537,20.932,21.167,11962271,0
2005-10-21,21.167,21.269,20.547,20.586,11883169,0
2005-10-24,21.261,21.261,20.547,21.232,12304627,0
2005-10-25,21.034,21.316,21.009,21.246,9071823,0
2005-10-26,21.167,21.427,21.159,21.379,8710135,0
2005-10-27,21.238,21.379,21.167,21.167,8166333,0
2005-10-28,21.53,21.676,21.387,21.655,13275870,0
2005-10-31,21.803,22.221,21.743,22.19,16467473,0
2005-11-01,22.37,22.519,22.175,22.427,14895835,0
2005-11-02,22.207,22.378,21.862,22.34,12251087,0
2005-11-03,22.37,24.295,22.324,23.181,48461690,0
2005-11-04,23.117,23.197,22.811,22.977,12426970,0
2005-11-07,22.977,23.163,22.802,23.156,7261859,0
2005-11-08,23.181,23.454,23.072,23.093,8574060,0
2005-11-09,22.919,23.37,22.919,23.268,8275704,0
2005-11-10,23.353,23.668,23.268,23.613,10483092,0
2005-11-11,23.653,23.653,23.259,23.613,11005145,0
2005-11-14,23.588,23.778,23.564,23.771,10675508,0
2005-11-15,23.747,23.872,23.543,23.604,12756741,0
2005-11-16,23.677,23.786,23.268,23.418,10516410,0
2005-11-17,23.58,23.604,23.212,23.284,9483363,0
2005-11-18,23.528,23.944,23.314,23.919,17322725,0
2005-11-21,23.912,24.015,23.73,23.961,9960146,0
2005-11-22,23.967,24.092,23.801,23.989,8448533,0
2005-11-23,24.061,24.275,23.912,24.227,7330024,0
2005-11-25,24.218,24.385,24.107,24.362,4431437,0
2005-11-28,24.385,24.385,23.028,23.243,33323461,0
2005-11-29,23.276,23.832,23.276,23.604,21825128,0
2005-11-30,23.386,23.552,23.093,23.117,12065666,0
2005-12-01,23.345,23.487,23.081,23.336,11758788,0
2005-12-02,23.298,23.588,22.718,23.564,8821286,0
2005-12-05,23.41,23.692,23.353,23.677,11519444,0
2005-12-06,23.677,23.919,23.63,23.692,10887636,0
2005-12-07,23.613,23.989,23.528,23.819,11640898,0
2005-12-08,23.747,23.897,23.291,23.336,16896689,0
2005-12-09,22.819,22.992,22.614,22.903,22682420,0
2005-12-12,22.606,23.276,22.009,22.34,30779818,0
2005-12-13,22.434,22.919,22.41,22.725,16432748,0
2005-12-14,22.725,23.402,22.711,22.963,20346454,0
2005-12-15,23.353,23.747,23.197,23.41,21711307,0
2005-12-16,23.276,23.66,23.276,23.597,20778469,0
2005-12-19,24.335,25.398,24.335,25.359,49245855,0
2005-12-20,25.248,25.437,25.013,25.156,19888243,0
2005-12-21,25.273,25.273,25.03,25.105,9370562,0
2005-12-22,25.075,25.193,24.928,25.172,9467720,0
2005-12-23,24.855,25.351,24.855,25.318,6115753,0
2005-12-27,25.239,25.351,25.013,25.114,8096258,0
2005-12-28,25.193,25.312,25.004,25.091,8235006,0
2005-12-29,25.225,25.587,25.225,25.437,9729574,0
2005-12-30,25.437,25.437,24.972,25.013,10549096,0
2006-01-03,25.57,25.846,25.013,25.752,14787478,0
2006-01-04,25.752,26.107,25.752,26.05,15956861,0
2006-01-05,25.886,26.257,25.555,26.089,19641903,0
2006-01-06,26.021,26.232,25.846,26.041,11863327,0
2006-01-09,26.123,26.468,25.752,26.468,20269134,0
2006-01-10,26.3,26.3,26.05,26.207,11419614,0
2006-01-11,26.334,26.411,26.192,26.309,12141843,0
2006-01-12,26.391,26.403,26.224,26.326,9091281,0
2006-01-13,26.366,26.514,26.224,26.318,8995899,0
2006-01-17,26.035,26.46,25.956,26.114,13045174,0
2006-01-18,26.041,26.277,25.908,25.972,11625383,0
2006-01-19,26.232,26.443,26.123,26.199,11855823,0
2006-01-20,26.199,26.286,25.956,26.147,12894469,0
2006-01-23,26.058,26.114,25.76,25.815,9881171,0
2006-01-24,25.736,25.956,25.642,25.775,9806392,0
2006-01-25,25.713,26.139,25.596,26.098,10329589,0
2006-01-26,26.215,26.773,26.199,26.695,14084961,0
2006-01-27,26.577,27.401,26.508,27.283,13924974,0
2006-01-30,27.056,27.246,26.782,27.098,12780776,0
2006-01-31,27.418,27.427,27.039,27.128,19051933,0
2006-02-01,26.947,27.317,26.892,27.254,11088827,0
2006-02-02,27.166,27.309,26.5,26.593,13557438,0
2006-02-03,27.128,27.239,26.593,27.039,13239497,0
2006-02-06,26.923,26.963,26.53,26.601,8597457,0
2006-02-07,26.5,27.048,26.391,26.491,8579015,0
2006-02-08,26.656,27.112,26.452,26.963,11888893,0
2006-02-09,27.112,27.283,26.971,27.003,10948936,0
2006-02-10,26.5,27.048,26.468,26.978,9211844,0
2006-02-13,26.986,27.275,26.837,26.978,7279153,0
2006-02-14,27.136,27.301,27.011,27.26,8427679,0
2006-02-15,27.191,27.756,27.191,27.748,15981911,0
2006-02-16,27.52,28.37,27.504,28.289,15671731,0
2006-02-17,28.289,28.355,27.929,28.348,14899014,0
2006-02-21,28.716,28.82,27.89,27.987,12489926,0
2006-02-22,28.156,28.504,27.915,28.246,15238698,0
2006-02-23,27.953,28.071,27.748,27.845,13374176,0
2006-02-24,27.944,27.944,27.52,27.6,8304317,0
2006-02-27,27.536,27.987,27.536,27.805,10351342,0
2006-02-28,27.593,27.748,27.41,27.41,10816546,0
2006-03-01,27.562,27.805,27.292,27.487,9729065,0
2006-03-02,27.326,27.726,27.292,27.614,11537379,0
2006-03-03,27.477,27.852,27.326,27.671,8413182,0
2006-03-06,27.608,27.796,27.364,27.487,10189823,0
2006-03-07,27.487,27.52,27.269,27.444,7012468,0
2006-03-08,27.208,27.401,27.003,27.269,7270633,0
2006-03-09,27.182,27.246,27.039,27.136,6511775,0
2006-03-10,27.326,27.487,27.128,27.335,7519645,0
2006-03-13,27.348,27.796,27.326,27.679,10368887,0
2006-03-14,27.679,27.882,27.481,27.6,7511379,0
2006-03-15,27.52,27.734,27.427,27.645,6510375,0
2006-03-16,27.52,27.923,27.487,27.742,7843051,0
2006-03-17,27.89,28.063,27.796,28.023,11119351,0
2006-03-20,27.944,28.252,27.852,28.039,7184790,0
2006-03-21,28.198,28.45,28.023,28.221,9394723,0
2006-03-22,27.953,28.558,27.953,28.487,7902953,0
2006-03-23,28.386,28.699,28.237,28.465,6997716,0
2006-03-24,28.401,28.558,28.307,28.348,6475405,0
2006-03-27,28.237,28.504,28.148,28.324,7421084,0
2006-03-28,28.339,28.424,27.923,28.031,8057725,0
2006-03-29,28.096,28.37,27.962,28.148,6746543,0
2006-03-30,28.088,28.417,27.695,28,8749558,0
2006-03-31,28.127,28.246,27.544,27.703,11151907,0
2006-04-03,27.89,28,27.764,27.845,12737789,0
2006-04-04,28.113,28.23,27.845,27.897,11529621,0
2006-04-05,27.819,28.378,27.805,28.298,11096971,0
2006-04-06,27.223,27.553,26.939,27.393,26764249,0
2006-04-07,27.128,27.356,26.971,27.105,14058129,0
2006-04-10,27.056,27.356,27.011,27.065,9658991,0
2006-04-11,27.065,27.6,26.569,26.782,17048789,0
2006-04-12,26.656,26.758,26.436,26.616,10494921,0
2006-04-13,26.46,26.735,26.46,26.687,7039173,0
2006-04-17,26.656,26.687,26.382,26.577,6779481,0
2006-04-18,26.521,27.121,26.514,27.112,11575785,0
2006-04-19,27.089,27.348,26.908,27.048,8042715,0
2006-04-20,27.223,27.726,27.144,27.52,10641680,0
2006-04-21,27.671,27.671,26.931,27.317,14633722,0
2006-04-24,26.986,27.317,26.829,27.026,8713568,0
2006-04-25,26.963,27.039,26.656,26.923,6988940,0
2006-04-26,26.971,27.364,26.9,26.986,8338019,0
2006-04-27,26.735,27.477,26.735,27.208,7872430,0
2006-04-28,27.208,27.283,26.877,27.065,8943632,0
2006-05-01,27.26,27.401,26.773,26.877,9410488,0
2006-05-02,26.923,27.173,26.726,27.112,7769162,0
2006-05-03,27.128,27.269,26.782,26.852,9686971,0
2006-05-04,26.799,27.048,26.799,26.978,7899899,0
2006-05-05,27.081,27.166,26.766,27.112,8830569,0
2006-05-08,27.342,27.356,26.931,27.089,8131232,0
2006-05-09,27.089,27.477,26.995,27.073,10760083,0
2006-05-10,27.081,27.52,26.971,27.26,10158156,0
2006-05-11,27.215,27.436,27.056,27.136,9237533,0
2006-05-12,27.112,27.385,26.877,26.978,10533324,0
2006-05-15,27.15,27.742,26.963,27.275,13112321,0
2006-05-16,27.401,27.836,27.364,27.614,11340762,0
2006-05-17,27.52,27.923,26.877,27.003,19221332,0
2006-05-18,27.158,27.788,27.033,27.621,19660981,0
2006-05-19,27.718,27.718,26.837,27.065,18023081,0
2006-05-22,26.986,27.215,26.971,27.056,15706449,0
2006-05-23,27.018,27.208,26.743,27.081,14465344,0
2006-05-24,26.931,27.231,26.647,26.687,13855917,0
2006-05-25,26.735,27.081,26.735,27.039,14369962,0
2006-05-26,27.112,27.544,27.105,27.173,11953875,0
2006-05-30,26.978,27.231,26.058,26.058,21279667,0
2006-05-31,25.956,26.215,25.752,26.175,16045499,0
2006-06-01,26.349,26.593,26.232,26.577,15940196,0
2006-06-02,26.46,26.923,26.34,26.695,8474988,0
2006-06-05,26.616,26.758,26.272,26.318,6598888,0
2006-06-06,26.5,26.695,26.265,26.656,10639642,0
2006-06-07,26.799,27.136,26.687,26.703,11238006,0
2006-06-08,26.673,27.158,26.309,26.71,18006551,0
2006-06-09,26.735,26.852,26.546,26.585,9487177,0
2006-06-12,26.782,26.837,26.232,26.241,8302534,0
2006-06-13,26.427,26.791,26.074,26.468,13628275,0
2006-06-14,26.391,26.53,26.041,26.334,9021080,0
2006-06-15,26.391,27.073,26.309,26.995,13335131,0
2006-06-16,27.048,27.326,26.805,27.056,12083852,0
2006-06-19,27.121,27.342,27.048,27.098,10228358,0
2006-06-20,27.223,27.536,27.128,27.459,11707285,0
2006-06-21,27.459,27.875,27.436,27.734,10839819,0
2006-06-22,27.662,28.031,27.562,27.718,11511689,0
2006-06-23,27.553,27.578,27.292,27.477,9114680,0
2006-06-26,27.6,27.882,27.283,27.536,9777010,0
2006-06-27,27.444,27.504,27.215,27.292,7967937,0
2006-06-28,27.513,27.796,27.459,27.6,10475844,0
2006-06-29,27.662,28.307,27.638,28.221,13031182,0
2006-06-30,28.362,28.968,28.316,28.645,16274415,0
2006-07-03,29.015,29.029,28.67,28.795,11118972,0
2006-07-05,28.811,29.021,28.708,28.85,10934310,0
2006-07-06,28.857,29.055,28.699,28.826,12173003,0
2006-07-07,28.857,29.094,28.575,29.071,12726215,0
2006-07-10,29.094,29.321,28.953,28.953,10787930,0
2006-07-11,29.094,29.36,28.732,29.307,11622582,0
2006-07-12,29.234,29.4,28.678,28.857,9410107,0
2006-07-13,28.699,29.132,27.52,29.047,26578318,0
2006-07-14,29.047,29.14,28.119,28.424,13110033,0
2006-07-17,28.424,28.699,28.221,28.598,8779319,0
2006-07-18,28.598,29.047,28.519,28.85,9405786,0
2006-07-19,28.975,29.588,28.741,29.345,18714279,0
2006-07-20,29.164,29.432,29.132,29.33,8160863,0
2006-07-21,29.4,29.542,29.241,29.377,11744164,0
2006-07-24,29.882,30.814,29.882,30.629,25489184,0
2006-07-25,30.886,31.052,30.643,30.879,14901427,0
2006-07-26,30.792,31.657,30.784,31.594,17006059,0
2006-07-27,31.664,32.286,31.491,32.222,25858252,0
2006-07-28,32.24,32.837,32.042,32.333,21015402,0
2006-07-31,32.325,32.325,31.58,31.664,15558547,0
2006-08-01,31.751,32.308,31.594,32.096,12539013,0
2006-08-02,32.08,32.308,31.978,32.264,13029148,0
2006-08-03,32.325,32.837,32.059,32.704,12601328,0
2006-08-04,32.742,32.851,32.214,32.514,9802194,0
2006-08-07,32.514,32.609,31.58,32.113,10842617,0
2006-08-08,32.247,32.459,32.004,32.222,10480930,0
2006-08-09,32.24,32.797,32.231,32.601,11930603,0
2006-08-10,32.398,32.577,32.13,32.5,8447900,0
2006-08-11,32.199,32.279,31.783,31.926,10684665,0
2006-08-14,32.121,32.474,32.011,32.145,8533613,0
2006-08-15,32.419,32.553,32.145,32.199,12208099,0
2006-08-16,32.435,32.57,32.214,32.381,8729084,0
2006-08-17,32.474,32.813,29.882,30.531,46517684,0
2006-08-18,30.351,31.312,30.156,31.074,27731672,0
2006-08-21,31.453,31.609,31.004,31.177,15934729,0
2006-08-22,31.123,31.648,31.098,31.256,12369491,0
2006-08-23,31.334,31.917,31.279,31.816,13698346,0
2006-08-24,32.096,32.145,31.414,31.499,15273926,0
2006-08-25,31.297,32.027,31.297,31.799,10058832,0
2006-08-28,31.648,32.413,31.617,32.199,11296891,0
2006-08-29,32.161,32.529,32.035,32.451,13461291,0
2006-08-30,32.192,32.435,32.004,32.08,9431729,0
2006-08-31,32.088,32.214,31.728,31.885,8248741,0
2006-09-01,31.861,32.264,31.734,32.205,7261475,0
2006-09-05,32.231,32.389,31.926,32.374,8116482,0
2006-09-06,32.247,32.625,32.019,32.553,9551017,0
2006-09-07,32.553,32.592,31.846,31.955,8772832,0
2006-09-08,31.373,32.451,31.373,32.286,6270266,0
2006-09-11,32.004,32.529,32.004,32.467,6327753,0
2006-09-12,32.617,33.206,32.601,33.167,11712881,0
2006-09-13,32.279,32.68,32.088,32.308,15822817,0
2006-09-14,32.301,32.522,32.161,32.264,9535122,0
2006-09-15,32.398,32.601,32.205,32.316,9768874,0
2006-09-18,32.121,32.231,31.909,32.08,8246326,0
2006-09-19,32.272,32.467,32.019,32.381,9886763,0
2006-09-20,32.374,33.032,32.357,32.978,12132435,0
2006-09-21,32.978,33.04,32.688,32.985,8266800,0
2006-09-22,33.003,33.174,32.899,33.057,11922848,0
2006-09-25,33.143,33.314,32.947,32.994,12118825,0
2006-09-26,32.877,33.12,32.522,32.837,15379610,0
2006-09-27,33.024,33.418,32.877,33.341,16112013,0
2006-09-28,33.381,33.425,32.955,33.072,9602141,0
2006-09-29,32.978,33.189,32.773,32.947,13769820,0
2006-10-02,33.143,33.222,32.766,32.766,11648402,0
2006-10-03,32.97,33.24,32.83,33.016,11779396,0
2006-10-04,33.024,33.254,32.868,32.978,13901824,0
2006-10-05,33.024,33.105,32.467,32.57,13356247,0
2006-10-06,32.553,33.065,32.427,32.913,13016557,0
2006-10-09,32.913,33.08,32.718,32.913,9350594,0
2006-10-10,33.016,33.12,32.742,32.884,11735896,0
2006-10-11,32.749,33.174,32.718,33.174,10863602,0
2006-10-12,33.3,33.693,33.174,33.623,10815022,0
2006-10-13,33.559,34.235,33.511,33.96,17424850,0
2006-10-16,34.124,34.741,34.072,34.408,14047570,0
2006-10-17,34.509,34.741,34.064,34.567,12919397,0
2006-10-18,34.732,35.11,34.501,34.976,12822107,0
2006-10-19,34.976,35.298,34.769,34.985,10437057,0
2006-10-20,35.668,35.887,35.264,35.887,20552735,0
2006-10-23,35.745,35.935,35.628,35.935,15296053,0
2006-10-24,35.935,36.131,35.581,36.117,12159774,0
2006-10-25,36.092,36.242,36.006,36.226,10749906,0
2006-10-26,36.251,36.438,36.021,36.336,11799231,0
2006-10-27,36.462,36.462,35.966,36.242,10188805,0
2006-10-30,36.077,36.124,35.794,35.887,11748616,0
2006-10-31,35.777,35.887,35.485,35.714,14645676,0
2006-11-01,36.161,36.28,35.826,35.91,15174345,0
2006-11-02,35.943,35.943,35.501,35.7,12295348,0
2006-11-03,35.66,35.927,34.833,35.462,12951443,0
2006-11-06,35.447,36.053,35.298,36.021,17024626,0
2006-11-07,36.021,36.422,35.91,36.092,12405349,0
2006-11-08,35.194,35.194,34.324,34.867,33566620,0
2006-11-09,34.599,34.741,33.575,33.717,28667177,0
2006-11-10,33.631,33.968,33.254,33.906,16952773,0
2006-11-13,33.968,34.441,33.915,34.173,15430732,0
2006-11-14,34.189,34.818,34.116,34.509,19027137,0
2006-11-15,34.355,34.992,34.316,34.717,20053822,0
2006-11-16,34.91,35.148,34.833,35.11,15804756,0
2006-11-17,35.156,35.431,35.069,35.431,12888871,0
2006-11-20,35.345,35.368,34.91,35.044,16408840,0
2006-11-21,34.91,35.219,34.676,34.769,13864057,0
2006-11-22,34.643,35.312,34.525,34.896,16362039,0
2006-11-24,34.607,34.858,34.599,34.741,3469608,0
2006-11-27,34.652,34.842,34.266,34.299,12927533,0
2006-11-28,34.376,34.509,34.103,34.341,13519793,0
2006-11-29,34.676,35.139,34.575,35.037,12349393,0
2006-11-30,34.91,35.179,34.724,35.001,12078004,0
2006-12-01,35.11,35.447,34.951,35.431,17152945,0
2006-12-04,35.635,36.092,34.833,35.148,23806395,0
2006-12-05,35.03,35.943,35.03,35.692,12021277,0
2006-12-06,35.148,35.479,34.701,35.128,18782197,0
2006-12-07,35.312,35.368,34.474,34.558,13841929,0
2006-12-08,34.433,34.658,33.781,34.542,14431894,0
2006-12-11,34.558,35.321,34.489,34.607,9912707,0
2006-12-12,34.825,34.951,34.124,34.299,14556906,0
2006-12-13,34.316,34.509,33.858,34.08,13408131,0
2006-12-14,34.056,34.542,34.048,34.281,12358426,0
2006-12-15,34.368,34.684,34.141,34.629,12961876,0
2006-12-18,34.509,34.652,34.341,34.466,13713865,0
2006-12-19,34.4,34.584,34.04,34.215,16756287,0
2006-12-20,34.11,34.55,34.007,34.048,9211080,0
2006-12-21,34.056,34.362,33.946,34.023,8815565,0
2006-12-22,34.023,34.141,33.638,33.677,8415085,0
2006-12-26,33.772,33.858,33.52,33.646,10129795,0
2006-12-27,33.812,34.299,33.812,34.103,8137718,0
2006-12-28,33.906,34.368,33.906,34.242,5281479,0
2006-12-29,34.165,34.324,33.977,34.281,8392198,0
2007-01-03,34.623,35.298,34.575,34.615,19100517,0
2007-01-04,34.299,35.737,34.299,35.47,15713318,0
2007-01-05,35.462,35.462,34.741,34.833,13121987,0
2007-01-08,33.939,35.009,33.939,34.825,8960798,0
2007-01-09,34.833,34.992,34.466,34.501,10531798,0
2007-01-10,34.483,34.904,34.307,34.692,9515540,0
2007-01-11,34.793,35.069,34.534,34.801,9454492,0
2007-01-12,34.976,35.455,34.85,35.219,11527457,0
2007-01-16,35.227,35.517,35.156,35.345,7758986,0
2007-01-17,35.345,35.566,35.148,35.39,9254446,0
2007-01-18,35.424,36.178,35.424,35.966,13280322,0
2007-01-19,36.061,36.295,35.721,35.856,11662012,0
2007-01-22,35.714,36.1,35.408,35.619,10012922,0
2007-01-23,35.801,36.147,35.628,35.958,10103856,0
2007-01-24,35.997,36.43,35.919,36.344,7510359,0
2007-01-25,36.178,36.603,35.952,36.169,10278211,0
2007-01-26,36.169,36.477,35.714,36.161,8816581,0
2007-01-29,36.319,36.351,35.628,35.786,9445977,0
2007-01-30,35.982,36.117,35.069,35.312,15888314,0
2007-01-31,35.306,35.455,34.992,35.187,12380677,0
2007-02-01,35.306,35.729,35.139,35.485,10116824,0
2007-02-02,35.479,35.628,34.525,35.171,18686178,0
2007-02-05,35.077,35.148,34.793,35.052,14244821,0
2007-02-06,35.179,35.211,34.763,35.101,10052857,0
2007-02-07,35.291,35.298,34.575,34.801,11004381,0
2007-02-08,34.615,35.187,34.45,34.534,9194420,0
2007-02-09,34.643,34.818,34.332,34.458,6987543,0
2007-02-12,34.599,34.785,34.362,34.483,11225596,0
2007-02-13,34.676,34.717,34.355,34.558,9077990,0
2007-02-14,34.709,34.776,34.518,34.643,8341838,0
2007-02-15,34.525,34.643,34.332,34.501,12141969,0
2007-02-16,34.652,35.187,34.525,34.818,17470507,0
2007-02-20,34.904,35.148,34.763,34.992,10687717,0
2007-02-21,34.951,34.951,34.45,34.558,11977152,0
2007-02-22,34.483,34.615,33.915,33.968,15769147,0
2007-02-23,33.968,33.985,33.655,33.764,11901862,0
2007-02-26,34.867,35.328,34.495,34.976,24640486,0
2007-02-27,34.818,34.992,33.3,33.952,19528969,0
2007-02-28,34.801,35.148,34.341,34.717,26551226,0
2007-03-01,34.558,34.976,34.215,34.592,16025056,0
2007-03-02,34.793,34.934,34.251,34.75,16054658,0
2007-03-05,34.55,35.264,34.349,34.793,17684838,0
2007-03-06,34.793,35.354,34.758,35.128,15177403,0
2007-03-07,34.801,35.258,34.458,34.489,14754541,0
2007-03-08,34.584,34.904,34.584,34.883,10647401,0
2007-03-09,35.015,35.264,34.833,35.077,10516542,0
2007-03-12,34.934,35.148,34.684,34.825,10493392,0
2007-03-13,34.558,34.992,34.007,34.103,15666896,0
2007-03-14,34.324,34.324,33.623,34.023,15688392,0
2007-03-15,33.939,34.032,33.71,33.96,11678797,0
2007-03-16,34.04,34.307,33.796,33.882,14645425,0
2007-03-19,34.08,34.362,33.897,34.141,14025568,0
2007-03-20,34.04,34.441,33.922,34.307,7538846,0
2007-03-21,34.207,34.934,34.157,34.793,14322268,0
2007-03-22,34.441,34.89,34.408,34.732,11349613,0
2007-03-23,34.85,35.163,34.776,34.951,10661393,0
2007-03-26,34.801,34.959,34.4,34.652,12240666,0
2007-03-27,34.474,34.567,34.275,34.324,11863963,0
2007-03-28,34.133,34.316,33.985,33.991,13476299,0
2007-03-29,34.349,34.629,34.222,34.558,14826845,0
2007-03-30,34.658,34.758,34.072,34.732,9985069,0
2007-04-02,35.06,35.611,35.009,35.39,17008106,0
2007-04-03,35.611,35.832,35.408,35.685,9983069,0
2007-04-04,35.566,35.708,35.417,35.676,7493701,0
2007-04-05,35.581,36.044,35.47,35.81,7150839,0
2007-04-09,35.745,35.903,35.575,35.895,7721962,0
2007-04-10,35.935,36.161,35.794,36.061,8372094,0
2007-04-11,36.013,36.077,35.651,35.895,10735755,0
2007-04-12,35.794,36.563,35.737,36.453,14956826,0
2007-04-13,38.836,39.946,38.726,39.482,59430939,0
2007-04-16,39.324,39.811,39.316,39.568,18272682,0
2007-04-17,39.55,39.669,39.174,39.324,14865062,0
2007-04-18,38.994,39.282,38.726,39.073,16976410,0
2007-04-19,39.129,39.622,38.92,39.433,21779814,0
2007-04-20,39.938,40.59,39.593,40.487,23756500,0
2007-04-23,40.347,40.969,40.103,40.627,18743956,0
2007-04-24,40.613,41.094,40.109,40.575,11349317,0
2007-04-25,40.643,41.281,40.384,41.195,15355160,0
2007-04-26,41.187,41.384,40.953,41.227,13029312,0
2007-04-27,41.094,41.172,40.526,40.777,14245984,0
2007-04-30,40.738,40.82,40.221,40.448,13055491,0
2007-05-01,40.613,40.677,39.742,39.938,13628432,0
2007-05-02,40.338,40.494,40.189,40.283,10025215,0
2007-05-03,40.418,40.73,40.166,40.534,10501263,0
2007-05-04,40.605,41.117,40.534,40.827,11040624,0
2007-05-07,40.769,40.936,40.73,40.912,8475508,0
2007-05-08,40.786,41.109,40.605,41.078,9991495,0
2007-05-09,41.038,41.163,40.723,40.928,11347082,0
2007-05-10,40.627,40.786,40.103,40.166,11881675,0
2007-05-11,40.181,40.997,40.181,40.887,12310185,0
2007-05-14,40.887,41.377,40.786,40.953,10506457,0
2007-05-15,40.936,41.424,40.871,41.377,14913534,0
2007-05-16,41.674,41.674,41.004,41.429,13809821,0
2007-05-17,41.429,41.658,41.148,41.25,11747285,0
2007-05-18,41.327,41.871,41.085,41.871,17429341,0
2007-05-21,41.697,43.004,41.674,42.296,24982176,0
2007-05-22,42.539,43.359,42.461,42.577,18500010,0
2007-05-23,42.76,43.011,42.539,42.735,12593950,0
2007-05-24,42.383,42.926,41.857,42.265,12859816,0
2007-05-25,42.217,42.265,42.052,42.225,16020624,0
2007-05-29,42.32,42.467,41.674,41.99,12648918,0
2007-05-30,41.792,41.792,40.856,41.446,18749620,0
2007-05-31,41.377,41.816,41.244,41.244,14282315,0
2007-06-01,41.297,41.595,40.794,40.997,14125555,0
2007-06-04,40.928,40.928,40.409,40.693,18589435,0
2007-06-05,40.627,40.643,39.888,40.448,18568474,0
2007-06-06,40.103,40.347,39.82,39.913,14871638,0
2007-06-07,39.661,39.913,39.498,39.585,17202224,0
2007-06-08,39.55,39.702,39.025,39.425,14424761,0
2007-06-11,39.55,40.376,39.348,40.141,15829066,0
2007-06-12,39.844,40.141,39.482,39.49,14356626,0
2007-06-13,39.6,39.999,39.088,39.844,14636751,0
2007-06-14,39.827,39.827,39.393,39.498,13315732,0
2007-06-15,40.015,40.56,39.669,39.888,17363333,0
2007-06-18,40.023,40.103,39.542,39.811,9490333,0
2007-06-19,39.827,40.094,39.459,39.568,11905684,0
2007-06-20,39.316,39.385,38.694,38.734,17851549,0
2007-06-21,38.568,38.947,38.105,38.767,15035332,0
2007-06-22,38.466,38.845,37.947,38.175,18446728,0
2007-06-25,38.294,38.726,37.743,38.009,14255683,0
2007-06-26,38.081,39.113,38.058,38.625,20488064,0
2007-06-27,38.591,39.867,38.347,39.576,24051972,0
2007-06-28,39.779,40.181,39.535,39.693,16221691,0
2007-06-29,40.062,40.062,38.899,39.156,18265697,0
2007-07-02,39.247,39.55,38.702,38.979,16712091,0
2007-07-03,39.274,39.518,38.987,39.182,6619395,0
2007-07-05,39.081,39.23,38.811,39.174,9426196,0
2007-07-06,39.239,39.291,38.428,38.892,11745391,0
2007-07-09,38.92,38.979,38.56,38.86,11204576,0
2007-07-10,38.547,38.947,38.214,38.262,15638688,0
2007-07-11,38.137,38.648,38.081,38.449,17591324,0
2007-07-12,38.685,39.999,38.449,39.921,21216929,0
2007-07-13,39.748,40.205,39.684,39.984,12894209,0
2007-07-16,39.719,39.991,39.467,39.97,10681040,0
2007-07-17,39.827,40.181,39.416,39.527,9823710,0
2007-07-18,39.316,39.616,38.788,39.265,13536097,0
2007-07-19,39.299,39.364,38.625,38.796,14371339,0
2007-07-20,38.962,39.316,38.379,38.547,17359094,0
2007-07-23,40.526,41.951,40.242,41.148,50802968,0
2007-07-24,41.635,42.311,40.517,40.668,21741495,0
2007-07-25,41.163,42.209,41.045,41.973,24155003,0
2007-07-26,41.674,42.248,40.487,40.863,27761707,0
2007-07-27,40.863,41.021,39.372,39.408,21069911,0
2007-07-30,39.609,39.609,38.884,39.408,14711301,0
2007-07-31,39.55,39.677,38.92,39.039,18290661,0
2007-08-01,39.016,40.315,38.979,40.116,20947416,0
2007-08-02,40.441,40.99,39.961,40.605,16045882,0
2007-08-03,40.62,40.668,39.504,39.542,14189070,0
2007-08-06,40.258,40.56,39.677,40.376,16657166,0
2007-08-07,40.007,41.163,39.946,40.597,17180646,0
2007-08-08,41.021,41.47,40.039,41.172,14503261,0
2007-08-09,40.56,41.281,39.51,40.448,18688108,0
2007-08-10,40.448,40.652,39.356,40.007,19340116,0
2007-08-13,39.636,40.575,39.636,39.754,10264349,0
2007-08-14,39.754,39.897,39.198,39.26,10691280,0
2007-08-15,39.356,39.787,38.836,39.141,12393164,0
2007-08-16,38.718,39.291,37.828,38.892,25761319,0
2007-08-17,39.379,39.518,38.214,39.016,20884280,0
2007-08-20,39.016,40.094,38.828,39.299,10321449,0
2007-08-21,39.333,39.726,38.324,39.134,10577582,0
2007-08-22,39.527,39.913,39.016,39.6,13600420,0
2007-08-23,39.873,39.897,39.282,39.711,12486108,0
2007-08-24,39.711,39.991,39.385,39.961,8372482,0
2007-08-27,39.984,40.055,39.316,39.408,9719589,0
2007-08-28,39.182,39.385,38.616,38.694,9948697,0
2007-08-29,38.702,39.316,38.317,39.254,8000241,0
2007-08-30,38.868,39.385,38.734,39.047,9299975,0
2007-08-31,39.348,39.711,39.23,39.45,9235371,0
2007-09-04,39.702,39.702,39.025,39.348,12138979,0
2007-09-05,38.954,39.081,38.553,38.845,10320943,0
2007-09-06,38.845,39.844,38.767,39.684,13106572,0
2007-09-07,39.474,40.023,38.884,38.979,14758864,0
2007-09-10,39.282,39.316,38.796,39.165,10488371,0
2007-09-11,39.393,39.498,38.929,39.274,9715331,0
2007-09-12,39.113,39.385,38.671,39.056,14461909,0
2007-09-13,39.711,40.007,39.01,39.207,15610278,0
2007-09-14,39.113,39.23,38.664,38.954,9251398,0
2007-09-17,38.726,39.039,38.506,38.853,8738079,0
2007-09-18,38.372,39.946,38.372,39.762,12378097,0
2007-09-19,39.97,40.677,39.408,40.543,15687373,0
2007-09-20,40.494,40.997,40.267,40.4,11849214,0
2007-09-21,40.434,40.953,40.4,40.746,18103584,0
2007-09-24,40.786,40.953,40.534,40.635,10467705,0
2007-09-25,40.635,41.37,40.517,41.109,13509234,0
2007-09-26,41.265,41.54,41.094,41.362,13447429,0
2007-09-27,41.297,41.384,40.827,41.124,8631681,0
2007-09-28,40.693,40.887,40.3,40.643,15305975,0
2007-10-01,40.887,41.429,40.73,41.227,14121417,0
2007-10-02,41.344,41.462,40.501,40.59,13788134,0
2007-10-03,40.56,41.454,40.448,41.004,10514756,0
2007-10-04,40.583,41.761,40.583,41.563,12260752,0
2007-10-05,41.832,42.494,41.807,42.076,11280863,0
2007-10-08,42.013,42.131,41.517,41.792,5104706,0
2007-10-09,41.84,42.43,41.738,42.17,8081286,0
2007-10-10,42.17,42.342,41.792,41.857,7228411,0
2007-10-11,41.738,42.217,41.503,41.706,9003678,0
2007-10-12,41.824,42.209,41.517,42.076,9908192,0
2007-10-15,42.461,42.461,41.746,41.903,8993738,0
2007-10-16,41.816,41.918,41.424,41.697,10338493,0
2007-10-17,41.871,42.068,41.495,42.004,13741390,0
2007-10-18,41.674,42.186,41.666,41.981,8414835,0
2007-10-19,41.981,42.651,41.635,41.761,18413259,0
2007-10-22,42.2,43.208,41.51,42.964,24651077,0
2007-10-23,43.13,44.371,42.461,44.316,23895166,0
2007-10-24,44.316,44.623,43.827,44.189,22056825,0
2007-10-25,44.189,45.017,44.01,44.866,16155239,0
2007-10-26,44.874,45.488,44.82,45.276,14314510,0
2007-10-29,45.339,45.741,45.064,45.424,16834369,0
2007-10-30,45.449,45.724,45.284,45.496,12935802,0
2007-10-31,45.379,45.811,45.017,45.811,14095263,0
2007-11-01,45.512,45.888,44.969,45.103,15344510,0
2007-11-02,45.637,45.637,43.696,44.063,21414733,0
2007-11-05,43.884,44.701,43.247,43.979,14939643,0
2007-11-06,44.019,44.246,43.781,44.028,11899438,0
2007-11-07,43.396,43.979,42.565,42.619,17094813,0
2007-11-08,42.822,43.367,42.508,43.066,22805680,0
2007-11-09,43.656,45.403,43.656,43.953,32203810,0
2007-11-12,43.962,44.561,43.504,44.028,13727475,0
2007-11-13,44.364,45.238,44.028,45.205,20063204,0
2007-11-14,44.428,45.355,44.428,45.055,13342282,0
2007-11-15,44.788,46.306,44.696,45.544,19059215,0
2007-11-16,45.946,45.946,44.915,45.904,16581081,0
2007-11-19,45.527,46.08,45.441,45.803,16958801,0
2007-11-20,45.787,45.92,45.086,45.544,16621482,0
2007-11-21,45.081,45.252,43.664,44.443,16784145,0
2007-11-23,44.647,45.52,44.647,45.339,8544039,0
2007-11-26,45.331,45.937,44.68,45.284,19368174,0
2007-11-27,45.112,47.18,45.112,46.346,23205355,0
2007-11-28,46.597,47.18,46.257,47.147,24533103,0
2007-11-29,47.023,47.407,46.682,47.115,15491373,0
2007-11-30,47.336,47.564,46.354,46.675,23546627,0
2007-12-03,46.206,46.779,46.103,46.215,12014896,0
2007-12-04,45.128,46.487,44.474,45.912,24419369,0
2007-12-05,45.961,46.889,45.52,46.706,13874596,0
2007-12-06,47.005,47.139,46.399,46.786,12686505,0
2007-12-07,46.779,48.035,46.589,47.708,15060036,0
2007-12-10,47.708,47.95,47.115,47.782,14490236,0
2007-12-11,47.958,48.208,47.281,47.492,15745440,0
2007-12-12,47.967,48.453,46.456,46.958,27334080,0
2007-12-13,46.637,47.115,46.18,47.014,11405084,0
2007-12-14,46.786,47.18,46.494,46.84,11692076,0
2007-12-17,47.06,47.642,46.724,46.779,15998765,0
2007-12-18,47.023,47.203,46.645,46.975,11960044,0
2007-12-19,46.889,47.18,46.415,46.66,10224684,0
2007-12-20,47.084,47.147,45.858,46.029,14853669,0
2007-12-21,46.66,47.054,45.394,46.51,29413605,0
2007-12-24,46.441,47.147,46.441,46.975,5434344,0
2007-12-26,46.557,46.942,46.399,46.724,10728545,0
2007-12-27,46.48,46.55,45.97,46.054,8977005,0
2007-12-28,45.622,46.368,45.622,46.164,9054937,0
2007-12-31,45.88,46.229,45.685,45.692,10128134,0
2008-01-02,45.724,46.006,44.898,45.112,14910709,0
2008-01-03,45.173,45.559,44.898,45.073,10717360,0
2008-01-04,44.78,45.173,44.623,44.701,12704881,0
2008-01-07,44.891,45.937,44.78,45.544,14312325,0
2008-01-08,45.679,47.723,45.622,46.912,25970177,0
2008-01-09,46.942,47.871,46.51,47.573,21240694,0
2008-01-10,47.272,47.767,46.983,47.548,17485924,0
2008-01-11,47.203,48.108,47.18,47.611,12008142,0
2008-01-14,47.084,47.084,46.122,47.005,18406809,0
2008-01-15,46.34,46.864,45.652,45.748,23143646,0
2008-01-16,45.481,46.376,45.411,45.88,20482871,0
2008-01-17,45.481,45.92,42.831,43.144,37989426,0
2008-01-18,43.359,43.367,41.244,41.925,36588329,0
2008-01-22,40.494,41.244,38.608,40.376,37573232,0
2008-01-23,40.242,40.242,38.309,39.559,27652361,0
2008-01-24,39.622,40.652,37.31,38.97,51325882,0
2008-01-25,39.265,39.265,33.277,37.577,82487631,0
2008-01-28,37.554,38.804,37.052,38.726,29509777,0
2008-01-29,38.929,38.954,36.839,37.752,25940312,0
2008-01-30,35.935,36.886,35.635,36.712,42448426,0
2008-01-31,36.43,36.651,35.44,36.251,31941521,0
2008-02-01,36.328,36.532,35.431,36.154,24554711,0
2008-02-04,36.028,37.719,36.028,37.326,20733241,0
2008-02-05,37.208,37.224,36.061,36.131,24348874,0
2008-02-06,36.303,36.502,35.236,35.943,20790481,0
2008-02-07,35.879,36.697,35.424,35.935,26205031,0
2008-02-08,35.818,35.935,34.81,35.015,17637687,0
2008-02-11,35.03,35.737,34.758,35.628,15083249,0
2008-02-12,35.895,37.036,35.769,36.586,26321791,0
2008-02-13,36.886,37.686,36.886,37.405,24652900,0
2008-02-14,37.586,37.845,36.76,36.879,16006603,0
2008-02-15,36.956,37.657,36.752,37.374,19890577,0
2008-02-19,37.704,37.924,36.917,37.012,16925458,0
2008-02-20,36.814,37.004,36.312,36.972,17100526,0
2008-02-21,37.027,37.271,36.187,36.272,15505795,0
2008-02-22,36.351,36.548,35.668,36.226,15832956,0
2008-02-25,36.312,36.894,36.264,36.792,13708759,0
2008-02-26,36.603,36.87,36.303,36.477,12126854,0
2008-02-27,36.328,36.36,35.611,35.729,20215660,0
2008-02-28,35.714,35.849,35.252,35.542,13198446,0
2008-02-29,35.264,35.361,34.701,34.833,21185967,0
2008-03-03,35.139,35.139,34.483,34.643,14860278,0
2008-03-04,34.368,34.599,34.032,34.408,18063694,0
2008-03-05,34.408,34.501,33.592,34.007,21785144,0
2008-03-06,34.023,34.032,33.269,33.332,19513542,0
2008-03-07,33.072,33.812,32.646,32.83,19544950,0
2008-03-10,32.868,32.955,32.264,32.442,15720947,0
2008-03-11,32.459,33.323,32.316,33.277,21055643,0
2008-03-12,33.174,34.251,33.167,33.381,19903434,0
2008-03-13,33.261,33.584,32.663,32.97,25782614,0
2008-03-14,33.277,33.788,31.917,32.214,21597356,0
2008-03-17,31.846,33.072,31.546,32.907,19129207,0
2008-03-18,33.291,33.968,32.837,33.96,18644250,0
2008-03-19,34.056,34.599,33.741,33.803,19555539,0
2008-03-20,34.275,34.275,33.024,34.095,20883855,0
2008-03-24,34.299,35.211,34.014,34.793,22242956,0
2008-03-25,34.876,35.383,34.793,35.128,17063221,0
2008-03-26,35.015,35.417,34.758,35.148,25948963,0
2008-03-27,35.163,35.676,34.758,35.211,25098734,0
2008-03-28,35.194,35.958,34.896,35.001,14425857,0
2008-03-31,30.469,31.058,28.953,29.841,104020314,0
2008-04-01,30.186,30.555,29.918,30.131,52596918,0
2008-04-02,30.219,30.351,29.064,29.173,50394060,0
2008-04-03,29.203,30.242,29.094,30.163,66155662,0
2008-04-04,30.123,31.515,29.942,31.453,38776241,0
2008-04-07,31.901,32.71,31.816,32.067,29133048,0
2008-04-08,31.854,32.577,31.706,32.161,22897034,0
2008-04-09,32.184,32.325,31.216,32.192,14491348,0
2008-04-10,32.742,33.174,32.537,32.797,21094019,0
2008-04-11,32.632,32.907,32.24,32.348,17819631,0
2008-04-14,32.339,32.64,32.072,32.553,17259352,0
2008-04-15,32.931,33.214,32.051,32.413,23888014,0
2008-04-16,32.625,32.625,31.233,31.698,33448691,0
2008-04-17,31.538,31.807,30.73,30.839,29999017,0
2008-04-18,30.983,31.555,30.664,31.264,32887957,0
2008-04-21,31.955,32.059,30.46,31.163,28375828,0
2008-04-22,31.154,31.271,30.163,30.281,24826413,0
2008-04-23,30.57,30.57,29.882,30.368,22845209,0
2008-04-24,30.431,31.698,30.406,31.429,21843998,0
2008-04-25,31.515,32.192,31.453,32.019,17600561,0
2008-04-28,32.042,32.789,32.042,32.583,17173401,0
2008-04-29,30.069,30.194,29.071,29.203,102356618,0
2008-04-30,29.409,29.999,28.937,29.911,47587277,0
2008-05-01,29.73,30.697,29.723,30.629,30513761,0
2008-05-02,30.604,31.058,30.495,30.957,21816669,0
2008-05-05,30.957,30.983,30.587,30.651,13067874,0
2008-05-06,30.643,30.664,30.281,30.54,13276637,0
2008-05-07,30.547,31.052,30.547,30.784,12404958,0
2008-05-08,30.848,31.24,30.377,30.738,14418136,0
2008-05-09,30.664,31.154,30.274,30.657,15336174,0
2008-05-12,30.672,31.207,30.651,31.154,12901135,0
2008-05-13,31.058,31.317,30.621,30.798,16041440,0
2008-05-14,30.879,31.445,30.798,31.317,16616340,0
2008-05-15,31.312,31.524,31.036,31.453,17428005,0
2008-05-16,31.617,31.617,31.163,31.453,14271116,0
2008-05-19,31.414,31.532,31.271,31.47,18259508,0
2008-05-20,31.288,31.807,31.138,31.248,14055958,0
2008-05-21,31.24,31.524,30.664,30.767,16253549,0
2008-05-22,30.762,30.94,30.392,30.688,13810885,0
2008-05-23,30.657,30.856,30.445,30.46,13158301,0
2008-05-27,30.613,30.957,30.156,30.368,23907515,0
2008-05-28,30.511,30.555,30.06,30.398,15018099,0
2008-05-29,30.406,31.052,30.289,30.604,20604812,0
2008-05-30,30.756,30.873,30.296,30.636,17723647,0
2008-06-02,30.636,30.657,29.799,30.014,24792469,0
2008-06-03,30.101,30.328,29.911,30.156,15603422,0
2008-06-04,29.983,30.219,29.942,30.014,14691244,0
2008-06-05,30.171,30.651,29.95,30.579,17078015,0
2008-06-06,30.343,30.398,29.432,29.478,27940304,0
2008-06-09,29.565,29.747,28.866,29.087,19201826,0
2008-06-10,28.842,29.029,28.401,28.613,22397356,0
2008-06-11,28.699,28.802,27.86,28.096,32862402,0
2008-06-12,28.198,28.386,27.468,27.836,27931129,0
2008-06-13,28.031,28.282,27.459,27.937,24277612,0
2008-06-16,27.805,27.994,27.121,27.527,32457995,0
2008-06-17,27.614,27.845,27.239,27.269,19183438,0
2008-06-18,27.269,27.772,27.246,27.41,19918150,0
2008-06-19,27.385,28.362,27.348,27.994,34360612,0
2008-06-20,27.836,28.172,27.52,27.621,26246917,0
2008-06-23,27.687,28.298,27.614,28.172,24018842,0
2008-06-24,28.127,29.212,28.017,29.117,32132174,0
2008-06-25,28.896,29.25,28.567,29.079,28133005,0
2008-06-26,28.937,29.212,28.401,28.465,20338447,0
2008-06-27,28.551,29.785,28.504,29.079,46148669,0
2008-06-30,29.079,29.992,29.079,29.638,27522322,0
2008-07-01,29.418,30.452,29.36,30.163,29688822,0
2008-07-02,30.562,30.587,29.841,29.911,22628783,0
2008-07-03,30.101,30.431,30.101,30.233,13591169,0
2008-07-07,29.558,29.873,28.473,28.779,42273971,0
2008-07-08,28.896,29.432,28.888,29.071,32527257,0
2008-07-09,29.173,29.792,29.064,29.14,25998467,0
2008-07-10,29.604,29.682,28.558,29.094,20270880,0
2008-07-11,28.82,29.087,28.378,28.896,18215544,0
2008-07-14,28.945,29.377,28.834,28.991,12769078,0
2008-07-15,28.802,29.203,28.575,28.763,23326557,0
2008-07-16,28.59,29.094,28.465,28.802,23813971,0
2008-07-17,28.724,29.064,28.339,29.064,21760649,0
2008-07-18,29.19,29.638,28.779,29.63,23951597,0
2008-07-21,29.314,30.14,27.342,27.78,41692464,0
2008-07-22,25.437,25.846,24.497,24.636,98668029,0
2008-07-23,24.92,25.414,24.54,24.979,40423512,0
2008-07-24,25.164,25.963,25.164,25.334,15246040,0
2008-07-25,25.452,25.948,25.445,25.697,17506554,0
2008-07-28,25.697,25.697,25.122,25.208,17052080,0
2008-07-29,25.225,25.532,24.816,25.485,16588538,0
2008-07-30,25.579,26.309,25.477,25.924,20018631,0
2008-07-31,25.79,26.585,25.79,25.87,22429771,0
2008-08-01,26.021,26.419,25.744,26.154,26114569,0
2008-08-04,26.192,26.521,25.908,26.265,20680079,0
2008-08-05,26.334,27.356,26.334,27.283,20423690,0
2008-08-06,27.239,27.962,27.128,27.756,17530575,0
2008-08-07,27.57,28.221,27.326,27.427,21556512,0
2008-08-08,27.52,28.339,27.215,28.269,17974973,0
2008-08-11,28.23,28.269,28.008,28.237,16537651,0
2008-08-12,28.172,28.575,27.994,28.441,14730007,0
2008-08-13,28.45,28.882,28.063,28.105,15171196,0
2008-08-14,28.008,28.504,27.726,28.26,14023113,0
2008-08-15,28.355,28.82,28.355,28.433,11314111,0
2008-08-18,28.544,28.699,27.915,28.079,10022859,0
2008-08-19,27.89,28.063,27.52,27.718,13056130,0
2008-08-20,27.718,27.86,27.283,27.477,12246059,0
2008-08-21,27.41,27.513,26.852,27.378,17933815,0
2008-08-22,27.52,27.923,27.326,27.734,12273448,0
2008-08-25,27.654,27.772,27.173,27.52,14286187,0
2008-08-26,27.504,28.206,27.401,27.852,16151478,0
2008-08-27,27.852,28.206,27.527,28.096,10122538,0
2008-08-28,28.237,28.755,28.221,28.622,11902685,0
2008-08-29,28.551,28.567,27.923,28.047,14713012,0
2008-09-02,28.008,28.37,27.065,27.385,22060514,0
2008-09-03,27.364,27.418,26.782,27.26,11477219,0
2008-09-04,27.098,27.385,26.799,26.869,17557420,0
2008-09-05,26.625,27.026,26.411,26.971,19529555,0
2008-09-08,27.487,27.929,27.144,27.897,20763930,0
2008-09-09,27.915,28.189,26.978,27.003,18707793,0
2008-09-10,27.073,27.121,26.159,26.358,22247318,0
2008-09-11,26.358,26.813,26.041,26.726,21135135,0
2008-09-12,26.585,26.931,26.374,26.593,13973460,0
2008-09-15,26.035,26.616,25.721,25.728,19678076,0
2008-09-16,25.374,25.775,24.777,25.382,27524191,0
2008-09-17,24.972,25.318,24.37,24.479,28568180,0
2008-09-18,24.714,25.193,24.085,25.105,25235247,0
2008-09-19,25.664,25.846,23.997,25.038,32392473,0
2008-09-22,25.156,25.649,24.65,24.73,14208805,0
2008-09-23,24.745,25.164,24.132,24.178,22404680,0
2008-09-24,24.186,24.942,24.141,24.745,14443955,0
2008-09-25,24.87,25.657,24.785,25.452,19808453,0
2008-09-26,25.185,25.649,25.004,25.257,16275994,0
2008-09-29,25.075,25.257,23.856,23.856,29601959,0
2008-09-30,24.335,24.997,24.193,24.816,19087539,0
2008-10-01,24.705,25.508,24.69,25.232,17997662,0
2008-10-02,24.95,25.523,24.422,24.453,22218249,0
2008-10-03,24.682,25.398,24.571,24.988,21995594,0
2008-10-06,24.605,25.382,22.837,23.622,30053871,0
2008-10-07,23.622,24.563,22.66,22.741,26286174,0
2008-10-08,22.473,23.534,22.024,22.427,28589311,0
2008-10-09,22.37,22.466,20.074,20.607,32282427,0
2008-10-10,19.862,22.267,18.59,20.625,48954423,0
2008-10-13,21.41,23.425,21.325,23.134,25975869,0
2008-10-14,24.628,24.714,22.183,22.903,24254792,0
2008-10-15,22.669,22.881,20.767,20.885,23169508,0
2008-10-16,21.434,22.252,20.131,22.166,24953494,0
2008-10-17,21.655,23.747,21.491,22.41,29271319,0
2008-10-20,23.008,24.622,22.511,24.378,34557247,0
2008-10-21,23.888,24.723,23.462,23.564,18119880,0
2008-10-22,22.881,23.521,21.625,22.024,26286449,0
2008-10-23,22.361,23.102,21.121,22.684,28358189,0
2008-10-24,20.846,22.207,20.806,21.507,21886480,0
2008-10-27,21.253,22.301,20.285,21.089,20693422,0
2008-10-28,21.151,23.512,20.523,23.345,29214276,0
2008-10-29,23.163,24.149,22.434,22.551,23475758,0
2008-10-30,23.072,24.209,23.072,23.739,19658055,0
2008-10-31,23.604,24.92,22.903,24.335,20988902,0
2008-11-03,24.319,24.453,23.243,23.564,15051590,0
2008-11-04,24.006,24.614,23.714,24.479,18569836,0
2008-11-05,24.124,24.378,22.451,22.583,18653652,0
2008-11-06,22.458,23.063,21.718,21.907,23123080,0
2008-11-07,22.097,23.093,22.017,22.741,13756638,0
2008-11-10,23.243,23.471,21.634,21.944,16747863,0
2008-11-11,21.87,22.049,21.246,21.662,14945443,0
2008-11-12,21.543,21.558,20.853,21.009,16694889,0
2008-11-13,21.537,22.592,20.507,22.434,25397774,0
2008-11-14,21.988,22.621,21.427,21.491,20507236,0
2008-11-17,21.017,21.207,20.373,20.437,15239702,0
2008-11-18,20.193,20.995,19.712,20.547,23160778,0
2008-11-19,20.311,21.151,19.815,19.903,19769856,0
2008-11-20,19.799,20.916,18.227,18.526,29538305,0
2008-11-21,18.794,19.235,17.943,19.186,30933767,0
2008-11-24,19.533,20.412,19.17,20.005,21834064,0
2008-11-25,20.326,20.445,19.778,20.294,17359281,0
2008-11-26,19.971,20.75,19.659,20.688,16240729,0
2008-11-28,20.193,21.009,20.161,21.009,7532072,0
2008-12-01,20.734,21.034,19.469,19.539,18674058,0
2008-12-02,20.341,21.049,19.94,20.978,19765562,0
2008-12-03,20.168,20.987,19.997,20.806,18890725,0
2008-12-04,19.917,20.466,19.36,19.659,26238832,0
2008-12-05,19.4,21.167,18.973,20.829,29509585,0
2008-12-08,21.238,21.768,21.034,21.232,19506066,0
2008-12-09,21.514,21.592,20.569,20.688,24743748,0
2008-12-10,20.767,21.551,20.767,21.216,16793410,0
2008-12-11,21.074,21.836,20.601,20.791,15958571,0
2008-12-12,20.366,21.349,20.302,21.261,16934557,0
2008-12-15,21.192,21.418,20.601,20.916,15884023,0
2008-12-16,21.269,22.097,20.822,21.944,20074616,0
2008-12-17,21.379,21.884,21.175,21.325,18019558,0
2008-12-18,21.537,22.276,21.278,21.81,23810366,0
2008-12-19,22.063,22.859,21.743,22.458,33856469,0
2008-12-22,22.385,23.102,22.244,22.874,21693584,0
2008-12-23,23.087,23.764,22.954,23.125,23454638,0
2008-12-24,23.087,23.321,22.881,23.015,4301461,0
2008-12-26,23.117,23.197,22.606,22.802,4902181,0
2008-12-29,22.888,23,21.971,22.252,16480605,0
2008-12-30,22.536,23.321,22.536,23.276,14008433,0
2008-12-31,23.353,24.037,23.345,23.904,15291828,0
2009-01-02,23.952,24.47,23.832,24.378,15524800,0
2009-01-05,24.73,24.896,23.819,24.006,19036294,0
2009-01-06,24.436,24.579,23.236,23.564,19115851,0
2009-01-07,23.284,23.495,22.928,23.19,16170571,0
2009-01-08,23.336,23.345,22.837,23.087,13387587,0
2009-01-09,22.725,23.284,22.37,22.592,13501423,0
2009-01-12,22.592,22.761,22.252,22.41,11288901,0
2009-01-13,22.34,22.794,22.198,22.361,13749187,0
2009-01-14,21.962,22.221,21.543,21.878,15568045,0
2009-01-15,21.87,22.237,21.522,22.111,16122381,0
2009-01-16,22.331,22.614,21.551,22.166,18461940,0
2009-01-20,22.119,22.711,21.884,21.928,18517414,0
2009-01-21,22.198,22.324,21.143,21.676,23170227,0
2009-01-22,21.427,21.78,21.128,21.584,19392287,0
2009-01-23,21.81,22.292,21.648,22.04,15706315,0
2009-01-26,22.072,22.592,21.642,21.853,17982546,0
2009-01-27,21.907,22.543,21.9,22.31,12263906,0
2009-01-28,22.693,22.888,22.318,22.63,17230828,0
2009-01-29,22.427,22.851,22.318,22.755,15058050,0
2009-01-30,22.684,22.802,22.283,22.451,19736721,0
2009-02-02,22.088,22.755,22.017,22.354,17801292,0
2009-02-03,23.495,24.186,22.749,23.778,29699910,0
2009-02-04,23.786,24.267,23.276,23.512,16503421,0
2009-02-05,22.487,23.952,22.487,23.668,17436245,0
2009-02-06,23.597,24.319,23.597,24.193,14076349,0
2009-02-09,24.107,24.275,23.722,24.101,11099724,0
2009-02-10,23.961,24.101,22.693,22.811,18271936,0
2009-02-11,22.881,23.543,22.811,23.37,13120787,0
2009-02-12,22.984,23.142,22.434,23.072,13821459,0
2009-02-13,23.015,23.117,22.427,22.606,13163182,0
2009-02-17,22.126,22.828,21.92,22.495,26193142,0
2009-02-18,22.576,22.646,22.017,22.519,18252600,0
2009-02-19,22.749,22.802,22.378,22.434,12539190,0
2009-02-20,22.427,22.427,21.853,22.097,22513774,0
2009-02-23,21.718,22.324,21.718,21.92,21833521,0
2009-02-24,21.944,22.458,21.655,22.434,22557853,0
2009-02-25,22.166,22.37,21.794,21.944,27688027,0
2009-02-26,22.149,22.149,20.466,20.474,25285327,0
2009-02-27,20.028,20.272,19.005,19.03,39319879,0
2009-03-02,18.73,19.125,18.416,18.431,21137366,0
2009-03-03,18.62,18.95,17.975,18.125,22994416,0
2009-03-04,18.251,18.502,17.647,18.219,27432132,0
2009-03-05,17.771,17.999,17.244,17.412,26204922,0
2009-03-06,17.573,18.039,17.329,17.883,22930243,0
2009-03-09,15.844,17.69,15.766,16.506,107019024,0
2009-03-10,17.008,17.542,16.819,17.455,44180414,0
2009-03-11,17.412,17.874,17.143,17.252,35796896,0
2009-03-12,17.189,18.941,17.032,18.896,48826660,0
2009-03-13,19.074,21.78,19.074,21.284,72812462,0
2009-03-16,21.216,21.576,20.538,20.607,41565827,0
2009-03-17,20.453,20.947,20.285,20.924,28684397,0
2009-03-18,20.681,21.625,20.547,21.199,26922926,0
2009-03-19,21.253,21.341,20.193,20.474,30609295,0
2009-03-20,20.932,21.387,20.688,21.009,32638378,0
2009-03-23,21.387,22.001,21.049,22.001,24752892,0
2009-03-24,21.71,22.111,21.634,21.818,18766747,0
2009-03-25,21.988,22.031,21.082,21.625,22151818,0
2009-03-26,21.836,21.87,21.293,21.684,20042442,0
2009-03-27,21.175,21.718,21.074,21.358,20688198,0
2009-03-30,21.057,21.151,20.555,20.876,18500134,0
2009-03-31,21.082,21.293,20.853,21.034,27847788,0
2009-04-01,20.829,21.41,20.249,21.224,22911220,0
2009-04-02,21.396,21.701,20.791,21.232,22854678,0
2009-04-03,21.232,21.476,20.515,20.806,19691842,0
2009-04-06,20.666,21.655,20.666,20.971,16154739,0
2009-04-07,20.868,20.893,20.453,20.657,16940263,0
2009-04-08,20.741,21.042,20.607,21.042,13437350,0
2009-04-09,21.434,21.584,20.507,20.681,19197323,0
2009-04-13,20.538,20.853,20.341,20.483,14142721,0
2009-04-14,20.373,20.586,20.107,20.193,15972168,0
2009-04-15,20.145,20.75,20.074,20.64,19560209,0
2009-04-16,20.791,20.846,19.94,20.326,23619641,0
2009-04-17,20.366,20.829,20.161,20.233,23916413,0
2009-04-20,20.051,20.373,19.807,19.831,16729684,0
2009-04-21,19.192,19.303,18.031,18.509,51473879,0
2009-04-22,18.4,18.479,17.556,18.061,67405368,0
2009-04-23,18.142,18.344,17.802,18.266,45254338,0
2009-04-24,18.297,18.518,18.125,18.438,27016664,0
2009-04-27,18.4,18.628,18.251,18.431,20613481,0
2009-04-28,18.416,18.572,18.085,18.219,29195842,0
2009-04-29,18.266,18.919,18.202,18.794,35500747,0
2009-04-30,18.965,19.327,18.871,19.06,35698146,0
2009-05-01,19.052,19.17,18.722,19.108,19174707,0
2009-05-04,19.344,19.533,19.132,19.36,24331500,0
2009-05-05,19.265,19.643,19.155,19.336,21711847,0
2009-05-06,19.406,19.602,19.06,19.353,28773430,0
2009-05-07,19.422,20.107,19.227,19.824,35185356,0
2009-05-08,19.933,20.058,19.382,19.516,23747689,0
2009-05-11,19.327,19.5,19.132,19.186,20584179,0
2009-05-12,19.265,19.853,19.092,19.643,29673007,0
2009-05-13,19.572,20.64,19.539,20.185,32139467,0
2009-05-14,20.264,20.633,20.168,20.483,25880119,0
2009-05-15,20.64,20.64,19.925,20.028,22993268,0
2009-05-18,20.138,20.285,19.831,20.24,18976899,0
2009-05-19,20.24,20.366,19.896,20.264,19856701,0
2009-05-20,20.429,20.791,20.279,20.515,19694329,0
2009-05-21,20.233,20.593,19.979,20.538,28759342,0
2009-05-22,20.564,20.72,20.42,20.577,18615284,0
2009-05-26,20.445,20.916,20.176,20.885,20242840,0
2009-05-27,20.813,21.074,20.813,20.939,25009781,0
2009-05-28,20.767,21.232,20.72,21.049,35192710,0
2009-05-29,21.183,21.71,21.113,21.684,53246469,0
2009-06-01,21.786,21.9,21.334,21.648,25741294,0
2009-06-02,21.634,21.914,21.387,21.78,18861395,0
2009-06-03,21.537,21.71,21.278,21.693,24777473,0
2009-06-04,21.601,21.662,20.813,20.901,28060693,0
2009-06-05,21.017,21.151,20.145,20.499,32306716,0
2009-06-08,20.334,20.586,20.034,20.39,22486020,0
2009-06-09,20.39,20.538,20.083,20.224,14820116,0
2009-06-10,20.382,20.547,19.979,20.123,16111641,0
2009-06-11,20.201,20.893,20.201,20.593,21710913,0
2009-06-12,20.538,21.284,20.193,20.507,37856411,0
2009-06-15,20.311,20.445,19.492,19.626,34321114,0
2009-06-16,19.665,19.815,19.162,19.209,34047769,0
2009-06-17,19.227,19.643,19.209,19.477,29851935,0
2009-06-18,19.659,20.373,19.564,20.168,26040635,0
2009-06-19,20.294,20.868,20.294,20.373,33857943,0
2009-06-22,20.24,20.24,19.778,19.799,23686169,0
2009-06-23,19.878,20.043,19.659,19.743,17936533,0
2009-06-24,19.778,20.185,19.699,20.013,19392750,0
2009-06-25,20.043,20.916,19.807,20.893,25589649,0
2009-06-26,20.822,21.278,20.712,21.232,28849068,0
2009-06-29,21.278,21.98,21.128,21.9,27970013,0
2009-06-30,21.9,22.055,21.458,21.988,27619663,0
2009-07-01,22.097,22.19,21.836,22.055,19579716,0
2009-07-02,21.803,22.009,21.216,21.238,18480431,0
2009-07-06,21.207,22.017,21.042,21.928,29422413,0
2009-07-07,21.9,22.324,21.642,21.718,28630294,0
2009-07-08,21.928,22.443,21.803,22.049,27184314,0
2009-07-09,21.827,21.937,20.901,21.238,34109793,0
2009-07-10,21.151,21.224,20.649,20.799,22825187,0
2009-07-13,20.775,21.151,20.547,21.089,20037059,0
2009-07-14,21.151,21.476,19.699,21.358,17681521,0
2009-07-15,21.499,21.827,21.089,21.786,26102329,0
2009-07-16,21.775,22.017,21.662,21.914,16101453,0
2009-07-17,21.884,21.914,21.551,21.768,13754510,0
2009-07-20,21.818,22.017,21.576,21.971,14376220,0
2009-07-21,22.592,23.425,22.473,23.314,33930136,0
2009-07-22,23.252,23.638,23.015,23.156,24111712,0
2009-07-23,23.212,24.092,23.172,23.786,32373582,0
2009-07-24,23.801,24.422,23.543,24.37,31925758,0
2009-07-27,24.47,24.517,23.919,24.193,25516136,0
2009-07-28,24.149,24.303,23.41,23.604,28671774,0
2009-07-29,23.597,23.699,23.204,23.487,20078960,0
2009-07-30,23.755,24.353,23.495,23.543,29470959,0
2009-07-31,23.747,24.045,23.521,23.597,19742884,0
2009-08-03,23.944,23.961,23.377,23.604,19771661,0
2009-08-04,23.528,23.801,23.181,23.462,19509835,0
2009-08-05,23.487,23.73,23.072,23.284,16230323,0
2009-08-06,23.336,23.336,23,23.087,13954623,0
2009-08-07,23.361,23.982,23.156,23.668,16571582,0
2009-08-10,23.819,24.378,23.677,24.061,22701351,0
2009-08-11,23.952,24.202,23.707,23.849,13862807,0
2009-08-12,23.856,24.37,23.588,24.17,15653668,0
2009-08-13,24.164,24.362,22.56,24.362,17156471,0
2009-08-14,24.378,24.445,23.997,24.362,20559392,0
2009-08-17,24.061,24.65,24.015,24.282,23764382,0
2009-08-18,24.275,24.275,23.827,24.149,15685747,0
2009-08-19,24.107,25.096,23.944,24.754,25874728,0
2009-08-20,24.879,24.879,24.362,24.643,19615607,0
2009-08-21,24.887,25.728,24.73,25.602,26356578,0
2009-08-24,25.941,25.948,25.406,25.555,17264205,0
2009-08-25,25.879,25.989,25.555,25.908,24369136,0
2009-08-26,25.806,25.932,25.532,25.697,12666339,0
2009-08-27,25.634,25.948,25.327,25.846,12501751,0
2009-08-28,25.886,25.886,25.257,25.414,15339269,0
2009-08-31,25.374,25.705,25.289,25.5,16466413,0
2009-09-01,25.391,25.579,24.896,24.997,20437260,0
2009-09-02,24.666,24.69,24.178,24.227,17280069,0
2009-09-03,24.242,24.275,23.543,23.778,21051305,0
2009-09-04,23.944,24.141,23.755,24.141,15465286,0
2009-09-08,24.319,24.4,23.827,24.353,17474412,0
2009-09-09,24.453,24.862,24.289,24.808,15797708,0
2009-09-10,24.887,25.216,24.588,25.131,18912044,0
2009-09-11,25.281,25.649,25.096,25.587,18324079,0
2009-09-14,25.429,25.894,25.398,25.862,23402570,0
2009-09-15,25.806,25.886,25.634,25.713,19431320,0
2009-09-16,25.736,25.769,25.054,25.296,18761813,0
2009-09-17,25.185,25.452,24.934,25.172,19320734,0
2009-09-18,25.303,25.445,24.988,25.067,25816184,0
2009-09-21,24.997,25.225,24.847,25.022,17243536,0
2009-09-22,25.03,25.03,24.605,24.636,17495000,0
2009-09-23,24.682,24.847,24.505,24.636,26085943,0
2009-09-24,24.556,24.69,24.218,24.385,19531144,0
2009-09-25,24.303,24.934,24.303,24.571,26845669,0
2009-09-28,24.54,25.492,24.393,25.185,18210637,0
2009-09-29,25.179,25.334,24.912,25.047,17914199,0
2009-09-30,25.139,25.156,24.497,24.87,25955645,0
2009-10-01,24.957,25.004,24.4,24.517,21729940,0
2009-10-02,24.517,25.03,24.445,24.887,26043219,0
2009-10-05,24.705,25.004,24.517,24.979,22214127,0
2009-10-06,25.114,25.602,24.903,25.564,26272187,0
2009-10-07,25.469,25.54,25.114,25.312,14736949,0
2009-10-08,25.469,25.596,25.342,25.5,14504470,0
2009-10-09,25.523,25.697,25.422,25.602,14441134,0
2009-10-12,25.728,25.941,25.555,25.838,13888799,0
2009-10-13,25.744,25.908,25.437,25.492,25670376,0
2009-10-14,25.744,25.956,25.414,25.87,46494359,0
2009-10-15,25.806,26.265,25.649,26.183,28491900,0
2009-10-16,26.159,26.249,25.908,26.114,25848271,0
2009-10-19,26.035,26.601,26.035,26.521,35596144,0
2009-10-20,26.665,26.877,26.443,26.514,29498108,0
2009-10-21,26.538,26.577,25.642,25.697,30817284,0
2009-10-22,25.469,25.879,24.579,25.846,30870297,0
2009-10-23,25.76,25.908,25.303,25.5,21780127,0
2009-10-26,25.555,25.98,25.06,25.179,23331013,0
2009-10-27,25.626,25.87,25.296,25.5,23870402,0
2009-10-28,25.626,25.713,25.164,25.199,19177138,0
2009-10-29,25.185,25.185,24.295,24.622,52057360,0
2009-10-30,24.511,24.988,24.242,24.319,51460415,0
2009-11-02,24.47,24.769,24.344,24.579,27203505,0
2009-11-03,24.445,24.596,23.819,24.116,86356235,0
2009-11-04,24.636,25.831,24.571,25.664,46049780,0
2009-11-05,25.546,26.286,25.546,25.721,28918788,0
2009-11-06,25.642,25.908,25.334,25.626,25237154,0
2009-11-09,25.854,26.334,25.713,26.286,37113381,0
2009-11-10,26.349,26.53,26.207,26.427,20176370,0
2009-11-11,26.521,26.538,26.041,26.123,22226768,0
2009-11-12,25.98,26.318,25.838,25.932,17930189,0
2009-11-13,26.183,26.34,25.948,26.028,18464054,0
2009-11-16,26.718,27.011,26.358,26.585,31917673,0
2009-11-17,26.577,26.971,26.224,26.963,21060336,0
2009-11-18,26.947,27.836,26.799,27.63,35837665,0
2009-11-19,27.593,28.088,27.335,27.78,30510385,0
2009-11-20,27.875,28.834,27.78,28.67,46250047,0
2009-11-23,28.896,29.064,28.457,28.637,28933137,0
2009-11-24,28.527,28.961,28.198,28.479,26998465,0
2009-11-25,28.536,28.834,28.275,28.755,14189946,0
2009-11-27,28.289,28.732,28.008,28.536,11409985,0
2009-11-30,28.433,28.567,28.206,28.473,23355990,0
2009-12-01,28.536,29.274,28.536,28.999,21141140,0
2009-12-02,28.699,29.094,28.661,28.937,15292558,0
2009-12-03,28.866,29.124,28.741,28.912,16551431,0
2009-12-04,29.258,29.487,28.811,28.857,21129912,0
2009-12-07,28.716,29.124,28.686,28.857,12678770,0
2009-12-08,28.82,29.087,28.512,28.582,19763371,0
2009-12-09,28.544,29.274,28.386,29.212,22585163,0
2009-12-10,29.418,29.817,29.4,29.519,18598009,0
2009-12-11,29.393,29.393,28.991,29.148,17477843,0
2009-12-14,29.307,29.723,29.307,29.699,15752753,0
2009-12-15,29.622,29.882,29.307,29.882,16376361,0
2009-12-16,29.895,29.958,29.503,29.682,21207552,0
2009-12-17,29.682,29.764,29.299,29.314,23582685,0
2009-12-18,29.377,29.714,29.25,29.409,32326415,0
2009-12-21,29.469,30.21,29.462,29.638,18805815,0
2009-12-22,29.817,29.864,29.527,29.682,17925131,0
2009-12-23,29.771,29.771,29.203,29.292,16210624,0
2009-12-24,29.182,29.203,28.904,29.087,7993238,0
2009-12-28,29.087,29.393,28.929,29.321,12673402,0
2009-12-29,29.197,29.487,29.148,29.173,9549090,0
2009-12-30,28.999,29.241,28.945,29.14,11933172,0
2009-12-31,28.937,29.148,28.699,28.732,8983318,0
2010-01-04,28.953,29.292,28.741,29.101,17672957,0
2010-01-05,29.33,29.448,29.038,29.22,18751510,0
2010-01-06,29.258,29.668,29.015,29.613,19381329,0
2010-01-07,29.462,29.799,29.409,29.659,15157184,0
2010-01-08,29.778,29.792,29.432,29.645,13690787,0
2010-01-11,29.785,29.817,29.487,29.764,12185686,0
2010-01-12,29.739,29.873,29.345,29.527,13889714,0
2010-01-13,30.123,30.957,29.958,30.613,32269525,0
2010-01-14,30.856,31.546,30.747,31.445,28009039,0
2010-01-15,31.437,31.664,30.672,31.036,26518733,0
2010-01-19,31.098,32.113,31.012,31.94,25371167,0
2010-01-20,32.035,32.357,31.429,32.264,26505500,0
2010-01-21,32.301,32.68,31.491,31.515,32523532,0
2010-01-22,31.373,31.681,30.486,30.562,22209189,0
2010-01-25,30.886,31.248,30.445,30.478,19546596,0
2010-01-26,30.274,30.629,30.005,30.335,25259762,0
2010-01-27,30.267,30.495,29.849,30.386,22234249,0
2010-01-28,30.46,30.621,29.832,29.857,16999031,0
2010-01-29,30.075,30.672,29.613,30.022,20501132,0
2010-02-01,30.32,30.377,29.934,30.115,11679958,0
2010-02-02,30.163,31.233,29.958,31.092,19240975,0
2010-02-03,30.983,30.997,30.251,30.445,22213530,0
2010-02-04,30.186,30.281,28.953,29.173,32215052,0
2010-02-05,29.132,29.156,28.164,28.882,29214557,0
2010-02-08,28.763,29.156,28.479,28.77,12991197,0
2010-02-09,29.029,29.228,28.558,28.678,21801456,0
2010-02-10,28.699,28.85,28.119,28.465,21391481,0
2010-02-11,28.479,29.094,28.206,28.999,18350735,0
2010-02-12,28.802,29.212,28.378,29.029,22773773,0
2010-02-16,29.659,30.022,29.299,29.613,26415642,0
2010-02-17,29.668,29.817,29.22,29.36,15195257,0
2010-02-18,29.314,29.487,29.117,29.321,15704499,0
2010-02-19,29.274,29.588,29.212,29.478,15779541,0
2010-02-22,29.771,29.771,28.779,29.19,22351728,0
2010-02-23,29.015,29.203,28.622,28.708,20132149,0
2010-02-24,28.857,29.124,28.519,29.038,21721592,0
2010-02-25,28.654,28.826,28.348,28.755,21651150,0
2010-02-26,28.857,29.14,28.654,28.999,16735035,0
2010-03-01,29.117,29.432,29.117,29.307,14999431,0
2010-03-02,29.55,29.638,29.345,29.4,15582295,0
2010-03-03,29.638,29.764,29.173,29.258,15994139,0
2010-03-04,29.321,29.393,28.999,29.203,15065730,0
2010-03-05,29.266,29.534,29.038,29.478,12526499,0
2010-03-08,29.478,29.519,29.182,29.368,15321127,0
2010-03-09,29.258,29.33,28.961,29.124,18667678,0
2010-03-10,29.055,29.156,28.699,28.834,24683798,0
2010-03-11,28.582,29.055,28.386,28.999,19390589,0
2010-03-12,29.132,29.25,28.882,29.22,20820710,0
2010-03-15,29.124,29.723,29.094,29.682,22148735,0
2010-03-16,29.699,29.882,29.409,29.832,23284622,0
2010-03-17,29.873,29.958,29.542,29.942,15756244,0
2010-03-18,29.934,30.242,29.785,30.233,15893569,0
2010-03-19,30.431,30.54,29.764,29.926,39136289,0
2010-03-22,29.942,30.697,29.904,30.115,19678857,0
2010-03-23,30.328,30.469,30.075,30.274,15687819,0
2010-03-24,30.219,30.281,29.864,29.89,15721035,0
2010-03-25,30.14,30.148,29.69,29.705,16756213,0
2010-03-26,29.739,29.832,29.368,29.432,17170770,0
2010-03-29,29.55,29.89,29.55,29.792,14189282,0
2010-03-30,29.849,29.849,29.495,29.613,12616354,0
2010-03-31,29.478,29.558,29.14,29.368,16490067,0
2010-04-01,29.596,29.785,29.487,29.653,12843002,0
2010-04-05,29.832,29.857,29.352,29.4,13303090,0
2010-04-06,29.512,29.512,29.228,29.292,15518378,0
2010-04-07,29.393,29.418,28.749,28.929,23386920,0
2010-04-08,28.975,29.108,28.795,28.921,15458986,0
2010-04-09,28.937,29.292,28.921,29.071,12780246,0
2010-04-12,29.064,29.164,28.937,28.975,13449251,0
2010-04-13,28.85,29.038,28.763,28.857,15155386,0
2010-04-14,28.888,28.888,28.316,28.473,25374337,0
2010-04-15,28.479,28.699,28.275,28.339,26417560,0
2010-04-16,28.298,28.441,27.811,28.079,26184456,0
2010-04-19,28.055,28.289,27.748,28.23,15929664,0
2010-04-20,28.348,28.622,28.206,28.355,12911125,0
2010-04-21,28.378,28.45,27.283,27.317,47188372,0
2010-04-22,27.182,27.246,26.546,26.554,48611308,0
2010-04-23,26.61,28.121,26.372,27.882,52562998,0
2010-04-26,27.915,28.275,27.444,27.52,0,0
2010-04-27,27.401,27.897,27.056,27.112,24820193,0
2010-04-28,27.128,27.364,26.892,27.173,21466530,0
2010-04-29,27.504,28,27.504,27.718,23198117,0
2010-04-30,27.78,28.148,27.544,27.553,19994122,0
2010-05-03,27.748,27.86,27.553,27.734,15800580,0
2010-05-04,28,28.59,27.994,28.156,41248807,0
2010-05-05,27.852,28.127,27.444,27.987,27289957,0
2010-05-06,27.845,27.978,24.141,26.947,39131607,0
2010-05-07,26.665,26.908,25.908,26.334,33618811,0
2010-05-10,26.673,27.41,26.647,26.931,29799571,0
2010-05-11,26.224,26.82,25.972,26.349,31328046,0
2010-05-12,26.695,26.766,26.286,26.452,24272924,0
2010-05-13,26.483,26.538,26.035,26.192,18627348,0
2010-05-14,26.224,26.224,25.697,25.854,26839840,0
2010-05-17,25.886,25.997,25.303,25.775,19595839,0
2010-05-18,25.924,25.948,25.398,25.437,23257914,0
2010-05-19,25.318,25.87,25.216,25.649,26930261,0
2010-05-20,25.342,25.596,24.964,25.022,31404553,0
2010-05-21,24.532,25.281,24.405,25.193,32426988,0
2010-05-24,25.06,25.406,24.855,25.054,16904186,0
2010-05-25,24.622,25.225,24.453,25.208,26308502,0
2010-05-26,25.148,25.831,25.038,25.492,33392943,0
2010-05-27,25.886,26.475,25.775,26.436,38870813,0
2010-05-28,26.452,26.829,26.34,26.491,31766905,0
2010-06-01,26.286,26.751,26.192,26.366,26394459,0
2010-06-02,26.443,27.033,26.366,27.018,20588521,0
2010-06-03,27.073,27.173,26.726,26.963,16670642,0
2010-06-04,26.673,26.673,25.941,26.08,23037520,0
2010-06-07,26.107,26.358,26.028,26.192,17956830,0
2010-06-08,26.175,26.633,26.028,26.585,19687914,0
2010-06-09,26.625,26.829,26.334,26.508,16333943,0
2010-06-10,26.843,27.348,26.726,27.246,23757674,0
2010-06-11,27.011,27.6,26.915,27.41,23042768,0
2010-06-14,27.562,27.718,27.481,27.536,17360880,0
2010-06-15,27.585,28.348,27.544,28.324,27846580,0
2010-06-16,28.079,28.45,28.071,28.316,22043898,0
2010-06-17,28.417,28.504,27.756,28.198,22750044,0
2010-06-18,28.23,28.307,27.897,28.047,24977017,0
2010-06-21,28.339,28.424,27.452,27.614,19802009,0
2010-06-22,27.671,28.088,27.578,27.621,20850819,0
2010-06-23,27.679,28.039,27.468,27.852,16531045,0
2010-06-24,27.662,28.071,27.654,28,20874391,0
2010-06-25,27.994,28.424,27.742,28.252,42950701,0
2010-06-28,28.409,28.417,27.971,28.26,17468122,0
2010-06-29,27.953,28.148,27.52,27.86,29056054,0
2010-06-30,27.774,27.791,27.326,27.499,26962623,0
2010-07-01,27.385,27.436,26.46,27.081,32519361,0
2010-07-02,27.089,27.128,26.46,26.908,21603504,0
2010-07-06,26.939,27.275,26.773,27.246,18947174,0
2010-07-07,27.342,27.882,27.065,27.86,21456246,0
2010-07-08,28.206,28.206,27.78,28.198,19780293,0
2010-07-09,28.252,28.622,28.088,28.544,15235542,0
2010-07-12,28.465,28.496,28.181,28.378,16044171,0
2010-07-13,28.409,28.857,28.332,28.661,16375000,0
2010-07-14,28.473,28.598,28.172,28.465,14235311,0
2010-07-15,28.504,28.749,28.23,28.692,13969074,0
2010-07-16,28.724,28.937,28.214,28.237,21070536,0
2010-07-19,28.26,28.395,28.063,28.148,12848891,0
2010-07-20,27.929,28.039,27.679,28.039,17810625,0
2010-07-21,27.897,28.063,27.504,27.671,16254830,0
2010-07-22,27.805,27.929,27.52,27.662,19971669,0
2010-07-23,27.654,27.654,27.056,27.418,19940049,0
2010-07-26,27.52,27.756,27.371,27.734,12252096,0
2010-07-27,27.772,27.987,27.52,27.662,16118159,0
2010-07-28,27.63,27.845,27.223,27.317,12330155,0
2010-07-29,27.52,27.756,27.208,27.57,18530173,0
2010-07-30,26.978,27.231,26.593,27.098,27624367,0
2010-08-02,27.41,27.614,27.166,27.578,15342817,0
2010-08-03,27.6,27.718,27.112,27.378,18544980,0
2010-08-04,27.348,27.718,27.166,27.671,16702635,0
2010-08-05,27.52,27.645,27.283,27.578,12797097,0
2010-08-06,27.378,27.52,27.128,27.504,14823943,0
2010-08-09,27.57,27.868,27.57,27.805,13091667,0
2010-08-10,27.679,28.298,27.378,28.127,15069704,0
2010-08-11,27.764,27.915,27.378,27.436,15786755,0
2010-08-12,27.246,27.718,27.208,27.553,11646569,0
2010-08-13,27.364,27.638,27.246,27.52,11130575,0
2010-08-16,27.342,27.52,27.2,27.496,8757942,0
2010-08-17,27.671,28.008,27.477,27.944,13535853,0
2010-08-18,27.906,27.987,27.544,27.811,11610790,0
2010-08-19,27.756,27.788,27.128,27.292,14602954,0
2010-08-20,27.166,27.275,26.931,27.081,15507397,0
2010-08-23,27.283,27.695,27.173,27.496,12670676,0
2010-08-24,27.335,27.364,26.869,27.081,14265667,0
2010-08-25,27.039,27.301,26.751,27.158,13484143,0
2010-08-26,27.231,27.283,26.954,27.112,10796102,0
2010-08-27,27.231,27.608,26.986,27.52,12123276,0
2010-08-30,27.459,27.687,27.301,27.309,8605492,0
2010-08-31,27.254,27.803,27.135,27.643,21087458,0
2010-09-01,27.819,28.119,27.734,28.008,16579803,0
2010-09-02,28.063,28.127,27.144,27.796,14709497,0
2010-09-03,28.096,28.181,27.742,27.987,14622624,0
2010-09-07,28.105,28.127,27.845,27.882,32216456,0
2010-09-08,27.796,28.307,27.788,28.156,28148496,0
2010-09-09,28.298,28.487,28.135,28.37,14707122,0
2010-09-10,28.417,28.866,28.401,28.82,14258373,0
2010-09-13,28.795,28.795,28.307,28.479,13897207,0
2010-09-14,28.386,28.857,28.355,28.716,16343513,0
2010-09-15,28.716,28.991,28.496,28.708,14600770,0
2010-09-16,28.692,28.788,28.465,28.645,11559834,0
2010-09-17,28.699,28.968,28.433,28.567,20855971,0
2010-09-20,28.59,28.811,28.487,28.732,13383617,0
2010-09-21,28.732,29.047,28.598,28.873,15582689,0
2010-09-22,28.882,29.132,28.802,29.064,15760920,0
2010-09-23,28.834,29.087,28.716,28.826,13461197,0
2010-09-24,28.953,29.4,28.882,29.36,14798718,0
2010-09-27,29.418,29.469,29.197,29.197,14035919,0
2010-09-28,29.321,29.469,29.108,29.292,16179991,0
2010-09-29,29.173,29.299,28.983,29.19,12019581,0
2010-09-30,29.353,29.553,28.813,28.942,17327261,0
2010-10-01,28.904,28.968,28.582,28.779,14932818,0
2010-10-04,28.692,28.896,28.536,28.716,11743203,0
2010-10-05,29.015,29.212,28.857,29.108,13512924,0
2010-10-06,29.124,29.266,28.953,29.101,9590685,0
2010-10-07,29.368,29.4,28.802,28.866,17667507,0
2010-10-08,28.953,29.087,28.788,29.021,11026910,0
2010-10-11,29.021,29.094,28.834,28.983,7091539,0
2010-10-12,28.834,28.953,28.558,28.811,14040604,0
2010-10-13,28.983,29.4,28.921,29.22,12383934,0
2010-10-14,29.307,29.393,28.968,29.212,12138114,0
2010-10-15,29.307,29.439,28.904,29.055,19108653,0
2010-10-18,29.021,29.283,29.021,29.274,13481985,0
2010-10-19,29.094,29.132,28.551,28.716,13190077,0
2010-10-20,28.788,29.292,28.755,29.087,12260908,0
2010-10-21,29.087,29.212,28.763,29.173,13191815,0
2010-10-22,29.148,29.212,29.055,29.173,8050397,0
2010-10-25,29.33,29.63,29.321,29.425,13524051,0
2010-10-26,29.33,29.352,29.008,29.148,9033787,0
2010-10-27,28.999,28.999,28.409,28.67,15388059,0
2010-10-28,28.912,29.14,28.826,29.047,12534727,0
2010-10-29,28.882,28.888,28.321,28.548,19354867,0
2010-11-01,28.699,28.882,28.289,28.504,12294394,0
2010-11-02,28.755,28.983,28.708,28.788,12696594,0
2010-11-03,28.85,28.912,28.339,28.708,12100019,0
2010-11-04,28.999,29.055,28.654,28.82,15084306,0
2010-11-05,28.873,28.888,27.852,28.071,28597633,0
2010-11-08,28.031,28.156,27.971,28.008,17401702,0
2010-11-09,27.953,28.105,27.504,27.562,27068892,0
2010-11-10,27.562,27.662,27.348,27.487,24248354,0
2010-11-11,27.444,27.845,27.401,27.687,17949704,0
2010-11-12,27.553,27.57,27.039,27.292,30182847,0
2010-11-15,27.292,27.487,27.144,27.158,16675688,0
2010-11-16,27.003,27.081,26.687,26.813,27988246,0
2010-11-17,27.371,28.031,27.089,27.105,25446021,0
2010-11-18,27.63,27.788,27.401,27.748,19891157,0
2010-11-19,27.756,27.805,27.459,27.78,19870052,0
2010-11-22,27.875,28.023,27.662,27.987,18378688,0
2010-11-23,27.788,27.819,27.292,27.371,23297689,0
2010-11-24,27.378,27.654,27.371,27.638,13570442,0
2010-11-26,27.144,27.436,27.128,27.356,9048040,0
2010-11-29,27.191,27.317,26.963,27.275,16942941,0
2010-11-30,27.087,27.275,26.983,27.103,49183931,0
2010-12-01,27.326,27.614,27.26,27.57,42097168,0
2010-12-02,27.645,27.805,27.527,27.695,47921514,0
2010-12-03,27.748,27.772,27.536,27.756,13776594,0
2010-12-06,27.756,27.796,27.562,27.718,13549381,0
2010-12-07,27.868,28.008,27.718,27.811,23149115,0
2010-12-08,27.788,27.937,27.679,27.836,10864183,0
2010-12-09,27.915,28.047,27.726,28.047,11196711,0
2010-12-10,28.071,28.307,27.915,28.298,15249355,0
2010-12-13,28.181,28.487,28.071,28.386,23907774,0
2010-12-14,28.465,28.904,28.395,28.741,20948587,0
2010-12-15,28.629,29.087,28.622,28.826,19363539,0
2010-12-16,28.772,28.996,28.623,28.964,12712917,0
2010-12-17,28.811,28.937,28.401,28.686,23804075,0
2010-12-20,28.826,28.834,28.598,28.699,13596167,0
2010-12-21,28.834,28.85,28.433,28.45,12659147,0
2010-12-22,28.487,28.606,28.386,28.479,10967830,0
2010-12-23,28.496,28.763,28.479,28.536,9213957,0
2010-12-27,28.433,28.582,28.348,28.487,5518171,0
2010-12-28,28.598,28.654,28.386,28.465,6892513,0
2010-12-29,28.506,28.586,28.442,28.475,6362362,0
2010-12-30,28.395,28.467,28.28,28.313,6502724,0
2010-12-31,28.273,28.503,28.256,28.339,6984124,0
2011-01-03,28.536,28.921,28.298,28.339,24868580,0
2011-01-04,28.496,28.622,28.189,28.582,17700473,0
2011-01-05,28.339,28.763,28.307,28.749,18451918,0
2011-01-06,28.749,29.203,28.749,29.14,15248694,0
2011-01-07,29.228,29.368,28.975,29.368,16219260,0
2011-01-10,29.299,29.581,29.22,29.25,13637850,0
2011-01-11,29.283,29.345,28.857,29.055,13015813,0
2011-01-12,29.25,29.283,29.029,29.212,16378831,0
2011-01-13,27.987,28.135,27.136,27.275,94474020,0
2011-01-14,27.231,27.326,26.829,26.915,53068380,0
2011-01-18,26.791,26.971,26.326,26.633,74968438,0
2011-01-19,26.832,26.856,26.499,26.666,37829181,0
2011-01-20,26.577,26.843,26.514,26.773,27402730,0
2011-01-21,26.877,26.908,26.64,26.656,26429974,0
2011-01-24,26.726,26.726,26.554,26.577,24917961,0
2011-01-25,26.554,26.616,26.175,26.232,41450846,0
2011-01-26,26.272,26.521,26.089,26.107,33272198,0
2011-01-27,26.224,26.286,26.139,26.147,19680280,0
2011-01-28,26.334,26.366,25.948,26.004,20528361,0
2011-01-31,26.171,26.179,26,26.08,17995755,0
2011-02-01,26.215,26.766,25.87,26.735,27195543,0
2011-02-02,26.656,26.758,26.419,26.593,17533871,0
2011-02-03,25.941,26.022,25.56,25.87,50143143,0
2011-02-04,25.87,26.041,25.775,25.862,32122185,0
2011-02-07,25.901,25.972,25.744,25.948,18415342,0
2011-02-08,26.066,26.183,25.989,26.159,15093224,0
2011-02-09,26.131,26.175,25.886,26.021,17981074,0
2011-02-10,26.044,26.06,25.862,25.982,13779655,0
2011-02-11,25.924,26.05,25.838,26.004,13587354,0
2011-02-14,25.924,25.963,25.752,25.806,15776745,0
2011-02-15,25.806,25.806,25.672,25.784,21552774,0
2011-02-16,25.744,26.098,25.697,25.917,17908489,0
2011-02-17,25.917,26.066,25.713,26.028,13910355,0
2011-02-18,25.998,26.117,25.789,25.83,21637428,0
2011-02-22,25.752,25.79,25.367,25.429,22571816,0
2011-02-23,25.57,25.642,25.193,25.232,21335195,0
2011-02-24,25.225,25.289,25.047,25.185,17726564,0
2011-02-25,25.209,25.369,25.163,25.313,11412084,0
2011-02-28,25.321,25.644,25.313,25.611,20842679,0
2011-03-01,25.63,25.932,25.511,25.527,28166888,0
2011-03-02,25.52,25.703,25.4,25.615,15792351,0
2011-03-03,25.687,26.15,25.647,26.03,48254911,0
2011-03-04,26.067,26.228,25.822,25.998,49343379,0
2011-03-07,25.949,25.998,25.726,25.815,49050416,0
2011-03-08,25.815,26.022,25.806,25.932,14672724,0
2011-03-09,25.879,26.323,25.879,26.178,17313590,0
2011-03-10,26.117,26.155,25.822,25.87,19504219,0
2011-03-11,25.815,26.178,25.815,26.036,15469552,0
2011-03-14,25.854,25.932,25.654,25.758,17346549,0
2011-03-15,25.32,25.489,25.225,25.344,20366202,0
2011-03-16,25.298,25.344,24.708,24.725,29122647,0
2011-03-17,24.863,25.155,24.791,25.008,17245198,0
2011-03-18,25.282,25.441,25.185,25.384,24504177,0
2011-03-21,25.527,25.918,25.489,25.767,19189045,0
2011-03-22,25.87,26.06,25.822,25.879,20736407,0
2011-03-23,25.854,25.99,25.783,25.957,15481167,0
2011-03-24,26.117,26.17,25.886,26.03,14442386,0
2011-03-25,26.03,26.17,25.886,25.909,13285391,0
2011-03-28,25.886,25.973,25.767,25.815,11384734,0
2011-03-29,25.846,26.092,25.789,26.076,12473506,0
2011-03-30,26.275,26.634,26.262,26.49,21665994,0
2011-03-31,26.338,26.551,26.257,26.265,15867677,0
2011-04-01,26.289,26.451,26.254,26.306,14401598,0
2011-04-04,26.521,26.546,26.418,26.467,14483483,0
2011-04-05,26.363,26.434,26.262,26.381,11623860,0
2011-04-06,26.474,26.61,26.372,26.53,16398000,0
2011-04-07,26.593,26.593,26.297,26.514,15815171,0
2011-04-08,26.649,26.808,26.569,26.785,23106726,0
2011-04-11,26.785,26.928,26.657,26.72,14058576,0
2011-04-12,26.562,26.865,26.562,26.697,18329149,0
2011-04-13,26.746,26.769,26.546,26.626,9820414,0
2011-04-14,26.521,27.079,26.467,26.936,18866316,0
2011-04-15,27.762,27.818,27.403,27.455,46446530,0
2011-04-18,27.207,27.275,26.928,26.992,22348406,0
2011-04-19,27,27.135,26.666,26.847,19104554,0
2011-04-20,27.103,27.231,27.009,27.079,17904670,0
2011-04-21,27.26,27.275,27.016,27.079,19905141,0
2011-04-25,26.808,27.366,26.753,27.31,12144747,0
2011-04-26,27.395,27.972,27.358,27.89,27064668,0
2011-04-27,28.001,28.431,27.882,28.344,25604990,0
2011-04-28,28.353,28.478,28.21,28.457,16906232,0
2011-04-29,28.619,28.841,28.348,28.602,23794578,0
2011-05-02,28.988,29.099,28.781,28.884,23109740,0
2011-05-03,28.827,29.148,28.691,28.964,22277001,0
2011-05-04,28.925,29.234,28.853,29.085,21865802,0
2011-05-05,28.98,29.148,28.77,28.836,20715897,0
2011-05-06,29.061,29.234,28.87,28.949,16059333,0
2011-05-09,28.725,29.099,28.717,29.018,13477959,0
2011-05-10,29.077,29.266,29.035,29.249,12067904,0
2011-05-11,29.253,29.391,29.012,29.141,14945713,0
2011-05-12,29.197,29.649,29.099,29.592,19989717,0
2011-05-13,29.457,29.671,29.314,29.498,14462157,0
2011-05-16,29.481,29.881,29.433,29.671,23557553,0
2011-05-17,29.583,29.704,29.188,29.649,25639795,0
2011-05-18,29.635,29.926,29.521,29.895,16321107,0
2011-05-19,29.91,29.95,29.553,29.736,14292701,0
2011-05-20,29.737,29.817,29.342,29.478,14203646,0
2011-05-23,29.172,29.426,29.13,29.353,15830349,0
2011-05-24,29.345,29.464,29.266,29.331,14478735,0
2011-05-25,29.163,29.322,29.107,29.188,14152111,0
2011-05-26,29.188,29.274,28.717,28.942,21386001,0
2011-05-27,28.934,29.101,28.698,28.803,13176021,0
2011-05-31,28.947,29.238,28.905,29.232,18583777,0
2011-06-01,29.114,29.234,28.798,28.836,14177805,0
2011-06-02,28.779,28.836,28.578,28.755,13287343,0
2011-06-03,28.481,28.659,28.451,28.498,12408250,0
2011-06-06,28.442,28.506,28.235,28.287,12110326,0
2011-06-07,28.489,28.731,28.287,28.295,12621910,0
2011-06-08,28.266,28.595,28.218,28.475,15152065,0
2011-06-09,28.521,28.942,28.475,28.635,17070083,0
2011-06-10,28.546,28.546,28.129,28.202,14934655,0
2011-06-13,28.167,28.538,28.167,28.409,9918636,0
2011-06-14,28.554,28.852,28.409,28.659,15669487,0
2011-06-15,28.521,28.521,28.136,28.28,15081304,0
2011-06-16,28.254,28.434,28.14,28.285,12580067,0
2011-06-17,28.467,28.763,28.287,28.459,18714193,0
2011-06-20,28.361,28.796,28.322,28.779,13397155,0
2011-06-21,28.876,28.924,28.635,28.77,10654763,0
2011-06-22,28.602,28.707,28.481,28.521,9514744,0
2011-06-23,28.249,28.401,27.774,28.12,24202698,0
2011-06-24,28.159,28.202,27.742,27.782,20637949,0
2011-06-27,27.863,27.902,27.636,27.766,13486383,0
2011-06-28,27.815,28.143,27.742,28.071,12414902,0
2011-06-29,28.106,28.377,28,28.226,15914698,0
2011-06-30,28.323,28.519,28.224,28.379,15849510,0
2011-07-01,28.273,28.731,28.273,28.627,12288383,0
2011-07-05,28.554,28.698,28.498,28.538,11162888,0
2011-07-06,28.548,28.645,28.442,28.573,13438354,0
2011-07-07,28.755,28.908,28.506,28.731,15177740,0
2011-07-08,28.852,29.101,28.763,29.045,18673614,0
2011-07-11,28.915,28.915,28.554,28.691,12733173,0
2011-07-12,28.74,28.971,28.611,28.651,14719205,0
2011-07-13,28.707,29.327,28.651,28.971,16781280,0
2011-07-14,29.086,29.398,28.964,29.199,19049422,0
2011-07-15,29.23,29.304,28.691,28.892,18148630,0
2011-07-18,28.691,28.796,28.395,28.538,13200053,0
2011-07-19,28.604,28.882,28.394,28.784,14084677,0
2011-07-20,28.86,28.86,28.562,28.619,10344318,0
2011-07-21,28.821,29.335,28.724,29.093,14166133,0
2011-07-22,29.184,29.318,28.9,29.019,9409173,0
2011-07-25,28.698,28.988,28.691,28.86,15025310,0
2011-07-26,28.882,28.956,28.67,28.784,11873122,0
2011-07-27,28.619,28.755,28.235,28.295,17747456,0
2011-07-28,28.354,28.425,28.058,28.093,17203562,0
2011-07-29,27.858,27.904,27.382,27.443,23961429,0
2011-08-01,27.541,27.575,26.377,26.891,31682299,0
2011-08-02,26.668,26.668,26.187,26.456,32698164,0
2011-08-03,26.456,26.72,25.893,26.292,27429145,0
2011-08-04,25.926,25.993,25.285,25.34,32359546,0
2011-08-05,25.545,25.732,24.727,25.499,37938916,0
2011-08-08,25.026,25.37,24.029,24.075,47411538,0
2011-08-09,24.444,25.12,23.697,25.103,46177986,0
2011-08-10,24.524,24.855,23.9,23.969,41757837,0
2011-08-11,23.956,25.37,23.914,25.088,37083569,0
2011-08-12,25.24,25.666,25.088,25.199,24522729,0
2011-08-15,25.45,25.86,25.291,25.836,22881007,0
2011-08-16,25.74,26.007,25.467,25.812,20088793,0
2011-08-17,26.037,26.164,25.627,25.893,16947801,0
2011-08-18,25.531,25.564,24.742,24.974,28697694,0
2011-08-19,24.759,25.299,24.727,25.138,25683482,0
2011-08-22,25.483,25.732,25.081,25.178,23670280,0
2011-08-23,25.291,25.901,25.216,25.684,28255786,0
2011-08-24,25.675,25.964,25.467,25.917,16674621,0
2011-08-25,25.932,25.932,25.499,25.619,19987991,0
2011-08-26,25.407,25.781,24.912,25.665,22944793,0
2011-08-29,25.796,26.19,25.796,26.102,14341887,0
2011-08-30,25.973,26.456,25.812,26.292,15909836,0
2011-08-31,26.494,26.782,26.453,26.61,17895919,0
2011-09-01,26.576,26.93,26.423,26.456,15622512,0
2011-09-02,26.273,26.345,25.975,26.032,16617056,0
2011-09-06,25.43,25.976,25.34,25.935,21700522,0
2011-09-07,26.17,26.546,26.15,26.506,17316704,0
2011-09-08,26.341,26.691,26.255,26.35,41495762,0
2011-09-09,26.211,26.211,25.415,25.602,34463361,0
2011-09-12,25.382,25.773,25.252,25.732,18797647,0
2011-09-13,25.683,25.967,25.595,25.83,17992225,0
2011-09-14,25.993,26.406,25.618,26.141,19215524,0
2011-09-15,26.359,26.448,26.065,26.439,15678079,0
2011-09-16,26.439,26.691,26.397,26.594,24037906,0
2011-09-19,26.124,26.326,25.958,26.246,16377313,0
2011-09-20,26.22,26.716,26.17,26.448,16897170,0
2011-09-21,26.586,26.782,25.895,25.919,17949608,0
2011-09-22,25.374,25.618,25.043,25.332,28721055,0
2011-09-23,25.164,25.415,24.99,25.27,23219046,0
2011-09-26,25.447,25.787,25.235,25.723,19007723,0
2011-09-27,26.107,26.448,26.001,26.154,18703867,0
2011-09-28,26.318,26.594,25.943,25.993,18170539,0
2011-09-29,26.326,26.708,26.22,26.578,23708143,0
2011-09-30,26.347,27.114,26.322,26.614,29773656,0
2011-10-03,26.521,26.628,25.683,25.691,29260654,0
2011-10-04,25.471,25.586,24.853,25.512,35283591,0
2011-10-05,25.586,25.854,25.235,25.602,31027398,0
2011-10-06,25.528,25.683,25.218,25.568,22837248,0
2011-10-07,25.967,26.271,25.691,25.723,26869431,0
2011-10-10,26.439,26.506,26.073,26.326,18384104,0
2011-10-11,26.334,26.376,25.895,25.985,19137756,0
2011-10-12,26.246,26.668,26.161,26.506,20024783,0
2011-10-13,26.431,26.75,26.255,26.611,16622299,0
2011-10-14,26.831,26.855,26.602,26.838,13242298,0
2011-10-17,26.7,27.002,26.246,26.291,14042285,0
2011-10-18,26.341,26.864,26.196,26.683,15863619,0
2011-10-19,26.691,26.904,26.385,26.48,14627334,0
2011-10-20,26.611,26.805,26.291,26.691,16664989,0
2011-10-21,26.985,27.198,26.928,27.14,22041822,0
2011-10-24,27.067,27.311,26.961,27.285,17576538,0
2011-10-25,27.274,27.327,26.708,26.782,19250141,0
2011-10-26,27.116,27.416,26.919,27.294,18782649,0
2011-10-27,27.735,28.125,27.52,27.921,25386882,0
2011-10-28,28.507,28.888,28.171,28.573,31498226,0
2011-10-31,28.504,28.681,28.08,28.08,21361119,0
2011-11-01,27.514,28.2,27.424,27.721,32920356,0
2011-11-02,28.058,28.102,27.636,27.823,15456857,0
2011-11-03,28.075,28.265,27.942,28.101,18216896,0
2011-11-04,27.934,28,27.488,27.689,13181580,0
2011-11-07,27.588,27.944,27.52,27.928,11770503,0
2011-11-08,27.989,28.163,27.702,28.05,17588041,0
2011-11-09,27.689,28.125,27.309,27.497,26331330,0
2011-11-10,28.134,28.594,27.901,28.463,32480839,0
2011-11-11,28.775,29.501,28.775,29.271,37321351,0
2011-11-14,28.8,29.093,28.573,29.026,17367090,0
2011-11-15,28.922,29.192,28.758,29.077,10952015,0
2011-11-16,28.612,28.987,28.507,28.556,15751275,0
2011-11-17,28.417,28.628,28.01,28.354,20349632,0
2011-11-18,28.434,28.662,28.434,28.442,15454421,0
2011-11-21,27.989,28.125,27.669,27.782,20247810,0
2011-11-22,27.742,27.849,27.476,27.514,20851110,0
2011-11-23,27.214,27.32,27.01,27.01,16851917,0
2011-11-25,27.096,27.176,26.963,26.988,6028992,0
2011-11-28,27.458,27.921,27.416,27.88,19100897,0
2011-11-29,28.075,28.408,27.972,28.058,14906849,0
2011-11-30,28.697,29.135,28.647,29.094,22616631,0
2011-12-01,29.077,29.289,28.939,29.035,15420247,0
2011-12-02,29.22,29.22,28.783,28.873,17789558,0
2011-12-05,29.128,29.18,28.528,28.692,21108380,0
2011-12-06,28.833,28.971,28.685,28.808,17063759,0
2011-12-07,28.709,29.121,28.643,28.981,25599590,0
2011-12-08,29.029,29.081,28.537,28.635,52085395,0
2011-12-09,28.734,29.18,28.651,29.038,49546360,0
2011-12-12,28.957,29.029,28.627,28.817,15417957,0
2011-12-13,28.964,29.121,28.709,28.817,22198024,0
2011-12-14,28.766,29.451,28.743,29.286,27340905,0
2011-12-15,29.581,30.209,29.557,29.944,38723076,0
2011-12-16,30.059,30.158,29.665,29.855,32163583,0
2011-12-19,30.002,30.307,29.927,30.034,20035491,0
2011-12-20,30.241,30.595,30.059,30.528,23449594,0
2011-12-21,30.521,30.807,30.489,30.745,15956791,0
2011-12-22,30.784,31.09,30.645,30.923,14008107,0
2011-12-23,31.032,31.212,30.998,31.212,11577133,0
2011-12-27,31.115,31.212,31.055,31.09,9164024,0
2011-12-28,31.04,31.13,30.799,30.825,8805264,0
2011-12-29,30.966,31.09,30.877,31.072,8303333,0
2011-12-30,30.918,31.189,30.859,31.046,9544422,0
2012-01-03,31.173,31.754,31.139,31.542,20971745,0
2012-01-04,31.5,31.577,31.212,31.577,16654943,0
2012-01-05,31.411,32.118,31.327,31.905,25484171,0
2012-01-06,31.913,31.913,31.648,31.683,20311521,0
2012-01-09,31.577,31.683,31.204,31.616,16887602,0
2012-01-10,31.905,31.945,31.624,31.723,11463437,0
2012-01-11,31.592,31.723,31.492,31.633,14505532,0
2012-01-12,31.763,31.855,31.641,31.798,12062890,0
2012-01-13,31.691,31.708,31.313,31.559,11750773,0
2012-01-17,31.734,32.027,31.601,31.969,20101460,0
2012-01-18,31.83,32.077,31.823,32.012,17862927,0
2012-01-19,31.995,32.473,31.896,32.332,20091938,0
2012-01-20,32.383,32.448,32.054,32.283,18619754,0
2012-01-23,32.084,32.199,31.855,31.931,16394291,0
2012-01-24,32.093,32.292,31.83,31.939,15960855,0
2012-01-25,31.763,31.945,31.509,31.855,14179929,0
2012-01-26,31.986,32.077,31.739,31.939,15043042,0
2012-01-27,31.913,31.953,31.476,31.723,14717345,0
2012-01-30,31.772,32.037,31.517,32.029,15440692,0
2012-01-31,32.092,32.11,31.453,31.519,20011715,0
2012-02-01,31.748,32.128,31.559,31.816,17700743,0
2012-02-02,32.045,32.093,31.296,31.657,25233573,0
2012-02-03,31.691,31.781,31.361,31.599,18226287,0
2012-02-06,31.476,31.624,31.402,31.624,13395963,0
2012-02-07,31.502,31.936,31.502,31.812,15114229,0
2012-02-08,31.752,31.786,31.478,31.643,13761317,0
2012-02-09,31.627,31.727,31.411,31.421,11653969,0
2012-02-10,31.221,31.305,31.115,31.221,12775192,0
2012-02-13,31.368,31.492,31.278,31.385,14111536,0
2012-02-14,31.385,31.492,31.255,31.469,13561048,0
2012-02-15,31.509,31.526,31.204,31.313,14795320,0
2012-02-16,31.361,31.42,31.13,31.411,12667992,0
2012-02-17,31.763,32.02,31.559,31.754,21813054,0
2012-02-21,31.683,31.823,31.361,31.402,13177278,0
2012-02-22,31.344,31.484,31.212,31.476,11939650,0
2012-02-23,31.377,31.723,31.377,31.715,12540928,0
2012-02-24,31.704,31.711,31.411,31.461,10308268,0
2012-02-27,31.23,31.509,31.155,31.42,20048997,0
2012-02-28,31.42,31.7,31.296,31.607,11489076,0
2012-02-29,31.679,31.696,31.392,31.434,18505076,0
2012-03-01,31.402,31.426,31.015,31.123,21921710,0
2012-03-02,30.987,31.368,30.934,31.235,15846443,0
2012-03-05,31.304,31.727,31.286,31.668,22661571,0
2012-03-06,31.277,31.61,30.72,30.837,22579452,0
2012-03-07,30.747,30.828,30.395,30.729,36935893,0
2012-03-08,30.987,31.136,30.762,30.801,49689567,0
2012-03-09,30.863,31.209,30.853,30.97,54059563,0
2012-03-12,31.06,31.386,31.011,31.377,13202950,0
2012-03-13,31.535,31.893,31.393,31.876,18015828,0
2012-03-14,31.969,31.976,31.718,31.826,14119660,0
2012-03-15,31.768,31.852,31.601,31.695,14706904,0
2012-03-16,31.786,31.92,31.617,31.668,22283270,0
2012-03-19,31.594,31.677,31.511,31.552,11705260,0
2012-03-20,31.352,31.579,31.327,31.445,16633081,0
2012-03-21,31.543,31.543,31.336,31.393,13806237,0
2012-03-22,31.26,31.587,31.253,31.312,15601116,0
2012-03-23,31.393,31.687,31.317,31.652,12929308,0
2012-03-26,31.86,32.226,31.768,32.193,14411379,0
2012-03-27,32.27,32.475,32.208,32.309,15238759,0
2012-03-28,32.168,32.418,31.835,31.902,19555825,0
2012-03-29,31.786,31.893,31.461,31.652,21120932,0
2012-03-30,31.758,31.997,31.683,31.979,16963611,0
2012-04-02,31.852,32.11,31.82,32.069,13738892,0
2012-04-03,32.076,32.245,32.027,32.245,13147076,0
2012-04-04,32.144,32.434,32.061,32.402,18266577,0
2012-04-05,32.278,32.402,32.137,32.377,16669055,0
2012-04-09,32.128,32.46,32.11,32.253,12799028,0
2012-04-10,32.235,32.387,32.019,32.019,16793460,0
2012-04-11,32.153,32.226,31.976,32.044,12861961,0
2012-04-12,32.235,32.235,31.803,31.868,15378681,0
2012-04-13,31.718,31.727,31.453,31.461,25047978,0
2012-04-16,31.543,31.695,31.543,31.601,16738668,0
2012-04-17,31.734,32.092,31.636,32.069,13450157,0
2012-04-18,32.011,32.144,31.96,31.976,9205017,0
2012-04-19,32.101,32.161,31.777,31.943,12898261,0
2012-04-20,31.902,32.387,31.893,32.253,17865416,0
2012-04-23,32.101,32.11,31.812,31.868,12815056,0
2012-04-24,31.929,32.002,31.786,31.868,14994235,0
2012-04-25,31.893,32.053,31.752,32.002,15419943,0
2012-04-26,32.044,32.11,31.885,32.036,12243411,0
2012-04-27,32.309,32.426,31.929,32.027,17315408,0
2012-04-30,32.176,32.863,32.134,32.677,23787442,0
2012-05-01,32.426,32.892,32.36,32.784,17521796,0
2012-05-02,32.743,32.836,32.552,32.718,13847593,0
2012-05-03,32.74,32.789,32.528,32.623,12693307,0
2012-05-04,32.569,32.569,32.153,32.342,14329217,0
2012-05-07,32.069,32.317,32.061,32.092,13898358,0
2012-05-08,32.076,32.193,31.876,32.168,10524483,0
2012-05-09,31.932,32.049,31.719,31.719,14369758,0
2012-05-10,31.897,32.159,31.855,31.973,11351755,0
2012-05-11,31.812,31.929,31.601,31.668,14544137,0
2012-05-14,31.519,31.969,31.402,31.835,19541295,0
2012-05-15,31.711,31.812,31.295,31.427,12792566,0
2012-05-16,31.61,31.936,31.453,31.835,18456791,0
2012-05-17,31.803,32.019,31.643,31.668,13479960,0
2012-05-18,31.812,31.82,31.336,31.492,22445117,0
2012-05-21,31.421,31.552,31.269,31.312,11168199,0
2012-05-22,31.361,31.427,31.103,31.194,14803733,0
2012-05-23,31.194,31.336,30.828,31.095,13493778,0
2012-05-24,31.136,31.368,31.045,31.312,12143591,0
2012-05-25,31.283,31.434,31.123,31.265,7916617,0
2012-05-29,31.386,31.435,31.17,31.304,10558391,0
2012-05-30,31.143,31.352,31.053,31.143,11610082,0
2012-05-31,31.316,31.537,31.019,31.292,16153311,0
2012-06-01,30.963,31.214,30.828,30.963,16057817,0
2012-06-04,30.961,31.203,30.911,31.194,13108450,0
2012-06-05,31.147,31.265,31.03,31.224,12681883,0
2012-06-06,31.434,31.561,31.249,31.561,16325152,0
2012-06-07,31.706,32.033,31.652,31.924,64091172,0
2012-06-08,32.04,32.098,31.855,32.024,61153834,0
2012-06-11,32.159,32.284,32.007,32.033,56217526,0
2012-06-12,32.15,32.351,31.973,32.351,12569421,0
2012-06-13,32.326,32.653,32.216,32.326,13739292,0
2012-06-14,32.427,32.78,32.284,32.653,15335023,0
2012-06-15,32.848,32.914,32.722,32.78,19069061,0
2012-06-18,32.595,32.883,32.595,32.705,9805920,0
2012-06-19,32.789,33.184,32.713,33.024,14137068,0
2012-06-20,32.974,33.151,32.833,33.009,13533814,0
2012-06-21,33.134,33.499,33.075,33.21,20591536,0
2012-06-22,33.337,33.937,33.293,33.826,28707672,0
2012-06-25,33.598,33.707,33.42,33.499,15570106,0
2012-06-26,33.522,34.349,33.445,33.731,13588235,0
2012-06-27,33.648,34.305,33.648,34.117,12360554,0
2012-06-28,34.017,34.262,33.833,34.244,14922672,0
2012-06-29,34.419,35.15,34.419,35.15,28139739,0
2012-07-02,34.727,35.232,34.71,35.232,17033514,0
2012-07-03,35.132,35.323,34.988,35.196,8974866,0
2012-07-05,35.079,35.188,34.768,35.044,10989721,0
2012-07-06,34.792,34.979,34.761,34.944,11950778,0
2012-07-09,35.114,35.578,34.962,35.466,24019503,0
2012-07-10,35.507,35.534,34.735,34.826,19849534,0
2012-07-11,34.835,34.909,34.566,34.692,14685615,0
2012-07-12,36.089,36.35,35.997,36.124,54590324,0
2012-07-13,36.251,36.678,36.14,36.594,20156473,0
2012-07-16,36.386,36.645,36.198,36.494,18095368,0
2012-07-17,36.442,37.352,36.334,37.2,23928432,0
2012-07-18,36.986,37.13,36.774,36.994,19256798,0
2012-07-19,36.999,37.066,36.655,36.99,16618513,0
2012-07-20,36.721,36.754,36.46,36.544,15470471,0
2012-07-23,36.386,36.569,36.251,36.426,17080971,0
2012-07-24,36.383,36.503,35.577,35.941,24205126,0
2012-07-25,36.124,36.191,35.66,35.878,14529763,0
2012-07-26,36.242,36.83,36.182,36.477,19366493,0
2012-07-27,36.83,38.026,36.585,37.966,35614344,0
2012-07-30,37.579,37.823,37.318,37.444,15383412,0
2012-07-31,37.42,37.623,37.181,37.181,15010885,0
2012-08-01,37.421,37.706,37.125,37.277,13353466,0
2012-08-02,37.071,37.232,36.636,36.968,11695656,0
2012-08-03,37.411,37.613,37.109,37.168,11897356,0
2012-08-06,37.209,37.579,37.184,37.453,10804872,0
2012-08-07,37.495,37.504,37.023,37.041,12930582,0
2012-08-08,37.023,37.268,36.898,37.091,12818400,0
2012-08-09,36.948,37.31,36.789,37.277,11863587,0
2012-08-10,37.023,37.521,37.007,37.521,11035893,0
2012-08-13,37.531,37.554,37.252,37.395,10137057,0
2012-08-14,37.462,37.579,37.277,37.386,7449933,0
2012-08-15,37.259,37.36,37.041,37.091,8850479,0
2012-08-16,37.058,37.176,36.915,36.99,9973252,0
2012-08-17,37.074,37.074,36.274,36.485,17624464,0
2012-08-20,36.494,36.873,36.4,36.83,10371970,0
2012-08-21,36.621,36.83,36.124,36.149,12780592,0
2012-08-22,36.155,36.266,36.029,36.124,10230529,0
2012-08-23,36.124,36.182,35.87,36.029,11937551,0
2012-08-24,35.897,36.475,35.897,36.295,12070597,0
2012-08-27,36.182,36.4,36.065,36.242,9207058,0
2012-08-28,36.173,36.316,35.987,36.055,9543637,0
2012-08-29,36.155,36.4,35.939,36.251,9037492,0
2012-08-30,36.081,36.426,35.896,36.299,10160668,0
2012-08-31,36.475,36.687,36.127,36.238,32764577,0
2012-09-04,36.313,36.526,36.093,36.406,29211114,0
2012-09-05,36.526,36.646,36.263,36.569,9900688,0
2012-09-06,36.748,37.258,36.722,37.24,11731694,0
2012-09-07,37.402,37.411,36.977,37.079,9904879,0
2012-09-10,37.02,37.359,36.95,37.258,10685652,0
2012-09-11,37.334,37.522,37.275,37.316,10173532,0
2012-09-12,37.689,37.879,37.657,37.844,10530934,0
2012-09-13,37.461,37.989,37.402,37.953,13955384,0
2012-09-14,37.708,37.862,36.917,37.071,19460327,0
2012-09-17,36.95,37.394,36.95,37.394,12955581,0
2012-09-18,37.19,37.512,37.13,37.461,8865005,0
2012-09-19,37.495,38.057,37.469,37.826,11552757,0
2012-09-20,37.699,38.218,37.689,38.151,11726108,0
2012-09-21,38.201,38.454,38.124,38.167,23854555,0
2012-09-24,38.201,38.454,38.065,38.363,11754820,0
2012-09-25,38.43,38.838,38.124,38.336,15069274,0
2012-09-26,38.336,38.557,38.243,38.252,14888589,0
2012-09-27,38.304,38.618,38.252,38.439,11571696,0
2012-09-28,38.285,38.422,38.057,38.328,14710744,0
2012-10-01,38.218,38.745,38.218,38.43,10066283,0
2012-10-02,38.608,38.754,38.328,38.643,8742040,0
2012-10-03,38.668,38.984,38.472,38.907,9950013,0
2012-10-04,39.009,39.424,38.965,39.195,10535732,0
2012-10-05,39.451,39.516,38.975,39.333,13994263,0
2012-10-08,39.239,39.485,38.913,39.382,8276360,0
2012-10-09,39.268,39.551,39.121,39.239,11803027,0
2012-10-10,39.239,39.424,38.582,38.754,11149515,0
2012-10-11,39,39.025,38.542,38.627,8263256,0
2012-10-12,38.754,39.093,38.719,38.771,8053872,0
2012-10-15,38.873,39.626,38.829,39.596,12097674,0
2012-10-16,39.723,40.172,39.697,40.089,14066209,0
2012-10-17,40.01,40.366,40.01,40.275,11923100,0
2012-10-18,40.19,40.793,40.181,40.757,12927097,0
2012-10-19,40.741,40.784,39.842,39.97,15269201,0
2012-10-22,39.781,39.97,39.255,39.501,16498626,0
2012-10-23,39.255,39.541,38.984,39,14713417,0
2012-10-24,39.05,39.255,38.921,38.993,11342819,0
2012-10-25,39.178,39.382,39.103,39.35,12909819,0
2012-10-26,38.913,39.748,38.913,39.221,14050077,0
2012-10-31,39.451,39.697,38.618,38.779,15926837,0
2012-11-01,38.881,39.508,38.82,39.04,14315456,0
2012-11-02,39.305,39.56,39.085,39.093,13003810,0
2012-11-05,38.94,39.093,38.507,38.812,10568257,0
2012-11-06,38.829,39.367,38.82,39.025,10278599,0
2012-11-07,38.71,38.812,37.545,37.785,28321276,0
2012-11-08,37.817,38.047,37.258,37.258,19214929,0
2012-11-09,37.13,37.667,37.071,37.434,16467755,0
2012-11-12,37.793,37.834,37.292,37.411,8625716,0
2012-11-13,37.223,37.785,37.113,37.122,11298319,0
2012-11-14,37.138,37.309,36.467,36.585,16717137,0
2012-11-15,36.511,36.663,36.16,36.375,14453782,0
2012-11-16,36.295,36.739,36,36.604,19575928,0
2012-11-19,36.814,36.883,36.621,36.832,10813281,0
2012-11-20,36.901,37.113,36.748,37.02,12831779,0
2012-11-21,37.223,37.334,37.079,37.299,8575665,0
2012-11-23,37.385,37.64,37.325,37.631,5268832,0
2012-11-26,37.394,37.675,37.325,37.562,11038620,0
2012-11-27,37.42,37.554,37.265,37.292,10436260,0
2012-11-28,37.181,37.912,37.003,37.903,12490254,0
2012-11-29,38.201,38.201,37.801,37.997,11252599,0
2012-11-30,37.852,37.997,37.495,37.65,17673934,0
2012-12-03,37.852,38.098,37.751,37.767,13675101,0
2012-12-04,37.826,38.057,37.716,37.734,11763117,0
2012-12-05,37.675,38.04,37.589,37.725,13704736,0
2012-12-06,37.776,37.896,37.716,37.826,10374752,0
2012-12-07,37.844,37.937,37.531,37.929,9260016,0
2012-12-10,37.785,38.098,37.751,37.801,10998992,0
2012-12-11,37.953,38.48,37.817,38.406,15984517,0
2012-12-12,38.422,38.66,38.261,38.463,13238109,0
2012-12-13,38.558,38.558,37.668,37.709,16019693,0
2012-12-14,37.681,37.717,37.246,37.356,15368257,0
2012-12-17,37.434,37.614,37.332,37.434,15478019,0
2012-12-18,37.4,38.094,37.202,37.957,16414485,0
2012-12-19,37.881,38.147,37.418,37.46,13628199,0
2012-12-20,36.422,36.706,36.034,36.173,39216537,0
2012-12-21,36.397,36.43,35.565,35.623,33474641,0
2012-12-24,35.582,35.822,35.444,35.539,7555556,0
2012-12-26,35.565,35.677,35.368,35.469,8309417,0
2012-12-27,35.359,35.53,35.009,35.35,13288485,0
2012-12-28,35.177,35.324,34.862,34.872,13192663,0
2012-12-31,34.56,35.152,34.34,35.13,16688062,0
2013-01-02,35.916,35.924,35.13,35.469,18598161,0
2013-01-03,35.942,36.405,35.271,36.319,27440408,0
2013-01-04,36.43,36.465,35.881,36.011,17985554,0
2013-01-07,36.034,36.198,35.907,36.139,13409107,0
2013-01-08,36.253,36.628,36.191,36.191,17193428,0
2013-01-09,36.372,36.593,36.208,36.542,11740205,0
2013-01-10,36.784,37.021,36.679,36.706,15117987,0
2013-01-11,36.791,37.177,36.706,37.091,14042248,0
2013-01-14,37.16,37.383,36.937,37.186,12956945,0
2013-01-15,37.219,37.356,36.732,36.784,13842093,0
2013-01-16,36.799,36.929,36.465,36.501,13882217,0
2013-01-17,36.732,36.766,36.501,36.679,18088794,0
2013-01-18,36.791,36.878,36.593,36.878,19155767,0
2013-01-22,36.696,37.081,36.559,37.065,14257438,0
2013-01-23,36.894,36.962,36.51,36.74,16520419,0
2013-01-24,36.851,37.074,36.834,36.894,14564440,0
2013-01-25,36.997,37.289,36.655,37.289,15348734,0
2013-01-28,37.142,37.323,36.834,36.834,13811257,0
2013-01-29,37.058,37.531,36.885,37.46,18321939,0
2013-01-30,37.46,37.554,37.289,37.323,14770124,0
2013-01-31,37.262,37.442,37.109,37.109,16948349,0
2013-02-01,36.253,36.679,35.614,35.89,43929278,0
2013-02-04,35.512,35.743,35.031,35.048,34277376,0
2013-02-05,35.281,35.59,35.12,35.548,24834229,0
2013-02-06,35.479,35.565,35.16,35.255,20260797,0
2013-02-07,35.263,35.436,35.074,35.177,18855252,0
2013-02-08,35.23,35.332,35.135,35.332,17088220,0
2013-02-11,35.341,35.605,35.255,35.503,13300568,0
2013-02-12,35.494,35.668,35.29,35.565,11651858,0
2013-02-13,35.539,35.598,35.186,35.307,18425128,0
2013-02-14,35.271,35.368,35.031,35.341,19035772,0
2013-02-15,35.575,35.605,35.383,35.539,18159146,0
2013-02-19,35.694,36.225,35.677,36.225,15508197,0
2013-02-20,36.345,36.679,36.225,36.603,19583071,0
2013-02-21,36.465,36.525,36.268,36.465,13781478,0
2013-02-22,36.534,37.126,36.491,36.869,17943661,0
2013-02-25,37.16,37.279,36.473,36.483,22636054,0
2013-02-26,36.679,36.723,36.123,36.397,16206952,0
2013-02-27,36.268,37.021,36.268,36.869,15066800,0
2013-02-28,36.903,37.074,36.663,36.663,16569624,0
2013-03-01,36.319,36.612,36.319,36.576,17272911,0
2013-03-04,36.825,37.195,36.687,37.186,16507605,0
2013-03-05,37.409,37.452,36.981,37.109,17620733,0
2013-03-06,37.151,37.531,36.945,37.477,21466307,0
2013-03-07,37.598,37.69,36.971,37.126,16017122,0
2013-03-08,37.238,37.323,36.825,36.869,34118609,0
2013-03-11,36.851,37.469,36.784,37.46,45036047,0
2013-03-12,38.971,38.971,38.507,38.645,65279359,0
2013-03-13,38.583,38.749,38.532,38.629,20694082,0
2013-03-14,38.732,38.767,37.769,38.349,29894111,0
2013-03-15,37.968,38.194,37.934,38.194,28115975,0
2013-03-18,37.926,38.064,37.744,37.796,13988530,0
2013-03-19,37.856,37.978,37.769,37.856,17897620,0
2013-03-20,38.116,38.367,38.011,38.22,17285843,0
2013-03-21,38.159,38.273,37.908,37.934,13742247,0
2013-03-22,37.996,38.21,37.942,38.031,11525320,0
2013-03-25,38.072,38.116,37.69,37.847,15143739,0
2013-03-26,38.072,38.461,38.031,38.452,13984531,0
2013-03-27,38.228,38.332,38.038,38.202,12664812,0
2013-03-28,38.159,38.384,38.081,38.289,19218345,0
2013-04-01,38.116,38.437,37.917,38.419,11432422,0
2013-04-02,38.557,38.984,38.479,38.905,14762104,0
2013-04-03,38.984,39.986,38.984,39.292,29866238,0
2013-04-04,39.321,39.746,38.992,39.26,16123700,0
2013-04-05,39.016,39.182,38.888,39.095,14547445,0
2013-04-08,39.06,39.396,38.948,39.396,11721416,0
2013-04-09,39.617,39.795,39.274,39.423,12236716,0
2013-04-10,39.769,40.69,39.657,40.578,21627988,0
2013-04-11,40.44,41.156,40.44,40.896,20246313,0
2013-04-12,40.43,40.829,40.412,40.811,11619038,0
2013-04-15,40.619,41.148,40.246,40.246,17720399,0
2013-04-16,40.403,40.756,40.282,40.681,11761554,0
2013-04-17,40.472,40.635,40.204,40.505,13595269,0
2013-04-18,40.593,40.7,40.274,40.333,13012701,0
2013-04-19,40.593,41.138,40.421,41.138,14667970,0
2013-04-22,41.122,41.554,40.869,41.513,16467552,0
2013-04-23,41.538,42.188,41.52,42.127,20379516,0
2013-04-24,42.162,42.266,41.468,41.538,17947789,0
2013-04-25,41.538,41.582,40.958,41.017,18418341,0
2013-04-26,40.95,41.642,40.811,41.468,12253516,0
2013-04-29,41.478,41.684,41.338,41.425,13132438,0
2013-04-30,41.366,41.441,40.715,40.715,22806328,0
2013-05-01,38.808,40.115,38.637,39.581,45881363,0
2013-05-02,39.761,39.858,39.404,39.617,16444770,0
2013-05-03,40.065,40.177,39.381,39.563,14866433,0
2013-05-06,39.423,39.85,38.956,38.964,16273238,0
2013-05-07,39.13,39.243,38.879,39.216,16771459,0
2013-05-08,39.087,39.501,38.956,38.974,21135947,0
2013-05-09,39.199,39.517,38.938,39.404,16365794,0
2013-05-10,39.451,39.805,39.404,39.805,16073544,0
2013-05-13,39.711,40.049,39.571,39.995,11828077,0
2013-05-14,39.952,40.514,39.85,40.412,15490029,0
2013-05-15,40.481,40.941,40.246,40.481,15242906,0
2013-05-16,40.351,40.455,38.992,40.169,13809518,0
2013-05-17,40.1,40.464,39.051,39.841,25092583,0
2013-05-20,39.814,39.867,39.069,39.163,19314998,0
2013-05-21,39.191,41.175,39.145,40.998,54292000,0
2013-05-22,41.236,41.841,40.274,40.464,49210412,0
2013-05-23,40.246,41.097,40.213,40.998,26066208,0
2013-05-24,40.756,40.853,40.367,40.853,18234392,0
2013-05-28,41.529,42.135,41.165,41.252,20391110,0
2013-05-29,40.968,41.122,40.291,40.603,18529851,0
2013-05-30,40.731,41.053,40.489,40.774,17550965,0
2013-05-31,40.656,41.301,40.445,40.454,25088931,0
2013-06-03,42.387,42.759,41.85,41.971,43850216,0
2013-06-04,41.754,43.453,41.729,42.828,42723204,0
2013-06-05,42.464,43.079,41.997,42.214,28770858,0
2013-06-06,42.135,42.214,41.366,42.1,22970968,0
2013-06-07,42.247,42.569,41.666,41.746,58217277,0
2013-06-10,42.144,42.352,41.892,41.98,56053511,0
2013-06-11,41.642,41.754,41.191,41.199,62509418,0
2013-06-12,41.487,41.666,40.914,40.932,19455398,0
2013-06-13,40.86,41.911,40.641,41.875,16900355,0
2013-06-14,41.762,42.426,41.525,41.919,15593518,0
2013-06-17,42.251,42.444,41.579,41.788,14281514,0
2013-06-18,41.86,42.006,41.664,41.745,13523227,0
2013-06-19,41.709,42.111,41.483,41.595,20590031,0
2013-06-20,41.455,41.455,40.397,40.486,20393774,0
2013-06-21,40.976,41.615,40.8,41.089,27786481,0
2013-06-24,40.624,40.969,40.267,40.575,20681877,0
2013-06-25,40.679,40.81,40.284,40.417,13757040,0
2013-06-26,40.738,41.008,40.459,40.82,13082887,0
2013-06-27,41.115,41.404,40.976,41.333,13329123,0
2013-06-28,41.492,41.509,40.607,40.607,18693370,0
2013-07-01,40.443,40.959,40.407,40.494,14999328,0
2013-07-02,40.294,40.853,40.239,40.697,12960982,0
2013-07-03,40.632,40.853,40.354,40.697,7870643,0
2013-07-05,41.018,41.351,40.747,41.229,9268702,0
2013-07-08,41.412,41.64,41.299,41.447,12556985,0
2013-07-09,41.719,41.963,41.624,41.631,11801966,0
2013-07-10,41.631,42.121,41.605,41.927,8900373,0
2013-07-11,42.338,42.4,42.077,42.235,13088790,0
2013-07-12,42.312,42.54,42.13,42.436,10134542,0
2013-07-15,42.408,42.741,42.19,42.416,11044654,0
2013-07-16,42.453,42.688,41.99,42.165,17470855,0
2013-07-17,42.207,42.636,42.077,42.077,10876220,0
2013-07-18,41.99,42.077,41.394,41.438,20387495,0
2013-07-19,41.501,41.893,41.263,41.78,16283545,0
2013-07-22,41.832,42.181,41.569,41.719,12947265,0
2013-07-23,41.796,42.155,41.56,41.902,10572342,0
2013-07-24,41.893,41.997,41.534,41.762,10227808,0
2013-07-25,41.55,42.13,41.394,42.111,11485734,0
2013-07-26,42.006,42.392,41.77,42.392,11263723,0
2013-07-29,42.198,42.654,42.095,42.261,11772815,0
2013-07-30,42.217,42.908,41.823,42.006,19192150,0
2013-07-31,42.366,42.601,41.936,42.111,24684054,0
2013-08-01,42.347,42.558,41.997,42.469,15498550,0
2013-08-02,42.347,42.436,42.121,42.436,10206027,0
2013-08-05,42.304,42.54,42.024,42.426,7765955,0
2013-08-06,42.383,42.479,42.042,42.347,11375180,0
2013-08-07,42.27,42.619,42.27,42.444,11057174,0
2013-08-08,42.54,42.696,42.13,42.375,9873205,0
2013-08-09,42.347,42.646,42.19,42.304,9022995,0
2013-08-12,42.102,42.672,42.042,42.375,11364594,0
2013-08-13,42.416,42.706,42.032,42.338,8527675,0
2013-08-14,42.444,42.627,42.322,42.461,9758280,0
2013-08-15,42.207,42.277,41.832,41.936,12973977,0
2013-08-16,41.78,41.963,41.509,41.7,15099947,0
2013-08-19,41.501,41.796,41.483,41.595,9584421,0
2013-08-20,41.655,42.295,41.579,41.579,16133511,0
2013-08-21,41.579,41.997,41.351,41.492,12354191,0
2013-08-22,41.615,41.946,41.438,41.796,9871875,0
2013-08-23,41.946,41.946,41.483,41.727,10502764,0
2013-08-26,41.788,41.875,41.55,41.631,10551800,0
2013-08-27,41.37,41.534,41.028,41.186,12402190,0
2013-08-28,40.896,41.438,40.624,41.168,11223936,0
2013-08-29,41.064,41.438,40.904,41.177,11090262,0
2013-08-30,41.168,41.501,41.106,41.342,9524233,0
2013-09-03,41.546,41.661,41.098,41.272,16257455,0
2013-09-04,41.203,41.857,41.186,41.68,12662159,0
2013-09-05,41.777,41.777,41.316,41.538,9034951,0
2013-09-06,41.59,41.803,41.141,41.52,30501055,0
2013-09-09,41.615,41.832,41.509,41.736,33378504,0
2013-09-10,41.839,42.315,41.839,41.945,35242844,0
2013-09-11,41.99,42.408,41.927,42.085,15304504,0
2013-09-12,42.165,42.323,42.032,42.209,10772372,0
2013-09-13,42.236,42.332,42.05,42.156,8707594,0
2013-09-16,42.563,42.73,42.429,42.509,10699523,0
2013-09-17,42.439,42.543,42.288,42.35,8734809,0
2013-09-18,42.174,42.967,42.015,42.692,15880968,0
2013-09-19,42.755,42.775,42.429,42.571,10575043,0
2013-09-20,42.632,42.692,42.226,42.35,31709632,0
2013-09-23,42.156,42.395,41.935,42.059,14293457,0
2013-09-24,42.015,42.534,41.917,41.925,15064001,0
2013-09-25,42.05,42.332,41.83,42.05,12883042,0
2013-09-26,42.146,42.34,41.909,42.059,11636028,0
2013-09-27,41.961,42.263,41.715,42.156,11916151,0
2013-09-30,42.024,42.226,41.715,41.997,18414974,0
2013-10-01,43.153,43.425,42.473,42.995,30990215,0
2013-10-02,42.738,42.826,42.447,42.668,15843104,0
2013-10-03,42.534,43.004,42.34,42.658,20292920,0
2013-10-04,42.578,42.658,42.288,42.543,13117840,0
2013-10-07,42.27,42.543,42.059,42.244,10424896,0
2013-10-08,42.199,42.473,42.024,42.121,15901583,0
2013-10-09,42.067,42.182,41.583,41.696,17405425,0
2013-10-10,41.989,42.015,41.424,41.891,19569768,0
2013-10-11,41.83,41.891,41.59,41.715,11623951,0
2013-10-14,41.282,41.529,40.967,41.24,23437659,0
2013-10-15,41.036,41.31,40.948,41.08,16053583,0
2013-10-16,41.115,41.61,41.08,41.61,12586575,0
2013-10-17,41.574,41.706,41.364,41.555,15733611,0
2013-10-18,41.785,41.857,40.991,41.115,23389896,0
2013-10-21,41.195,41.211,40.646,41.027,18907003,0
2013-10-22,40.852,41.211,40.703,40.991,17966812,0
2013-10-23,41.106,41.211,40.997,41.072,10944625,0
2013-10-24,41.282,41.335,40.743,40.77,12698078,0
2013-10-25,40.798,41.089,40.445,41.053,20273979,0
2013-10-28,40.199,40.419,39.879,40.002,30945955,0
2013-10-29,40.057,40.286,39.764,40.207,18013747,0
2013-10-30,40.357,40.363,39.791,39.905,11298988,0
2013-10-31,39.97,40.101,39.773,39.773,16998875,0
2013-11-01,39.543,40.002,39.36,39.897,23686150,0
2013-11-04,40.505,40.817,40.277,40.33,18339626,0
2013-11-05,40.216,40.382,39.978,40.011,11820404,0
2013-11-06,40.19,40.594,39.994,40.542,14013368,0
2013-11-07,40.711,40.788,40.382,40.419,13236228,0
2013-11-08,40.514,41.344,40.454,41.282,19752454,0
2013-11-11,41.381,41.59,41.354,41.459,8540227,0
2013-11-12,41.415,42.015,41.282,41.98,15815068,0
2013-11-13,41.23,41.785,41.15,41.759,16049715,0
2013-11-14,41.917,42.226,41.9,42.182,12788269,0
2013-11-15,42.015,42.587,42.015,42.403,13594771,0
2013-11-18,42.376,42.571,42.146,42.35,8996463,0
2013-11-19,42.385,42.492,42.032,42.403,9460603,0
2013-11-20,42.323,42.711,42.121,42.455,9354723,0
2013-11-21,42.534,42.957,42.482,42.889,14556505,0
2013-11-22,42.775,43.259,42.73,43.169,15834648,0
2013-11-25,43.178,43.963,43.169,43.805,20725526,0
2013-11-26,43.805,43.885,43.366,43.736,26005196,0
2013-11-27,43.746,44.028,43.717,43.954,13111224,0
2013-11-29,43.92,44.06,43.645,43.954,7822137,0
2013-12-02,43.876,44.476,43.876,44.264,16812019,0
2013-12-03,43.945,44.16,43.557,43.895,15430254,0
2013-12-04,43.753,43.797,43.063,43.497,12961016,0
2013-12-05,43.143,43.444,43.02,43.056,9887943,0
2013-12-06,43.339,43.726,43.187,43.567,8393190,0
2013-12-09,43.557,43.973,43.398,43.717,10578617,0
2013-12-10,43.472,43.709,43.311,43.603,11604515,0
2013-12-11,43.673,43.691,43.004,43.178,16442164,0
2013-12-12,43.233,43.419,42.751,43.01,13045385,0
2013-12-13,43.383,43.525,42.78,43.063,9432893,0
2013-12-16,42.993,43.251,42.627,42.806,12750914,0
2013-12-17,42.663,42.725,42.378,42.636,15619753,0
2013-12-18,42.61,43.552,42.412,43.525,15229802,0
2013-12-19,43.391,43.571,43.197,43.427,9844360,0
2013-12-20,43.492,44.017,43.284,43.9,18886166,0
2013-12-23,44.007,44.238,43.837,43.936,9284157,0
2013-12-24,43.997,44.211,43.82,43.981,4777988,0
2013-12-26,44.007,44.283,43.936,44.257,5695669,0
2013-12-27,44.302,44.418,44.086,44.318,4768364,0
2013-12-30,44.275,44.452,43.909,44.452,7102394,0
2013-12-31,44.275,44.578,44.087,44.551,9521563,0
2014-01-02,44.399,44.541,43.883,44.051,8872884,0
2014-01-03,44.051,44.505,44.027,44.265,7229566,0
2014-01-06,44.336,44.629,44.068,44.275,11157694,0
2014-01-07,44.47,44.863,44.452,44.602,11232945,0
2014-01-08,44.593,44.629,44.151,44.318,15386542,0
2014-01-09,44.345,44.505,43.918,44.077,10479817,0
2014-01-10,44.354,44.569,44.059,44.399,9159445,0
2014-01-13,45.306,47.568,45.208,47.283,41925274,0
2014-01-14,46.758,47.265,46.438,47.178,23806895,0
2014-01-15,46.864,47.086,46.598,46.748,11787924,0
2014-01-16,46.418,47.159,46.373,46.731,8729410,0
2014-01-17,46.836,46.864,46.035,46.241,18832653,0
2014-01-21,46.313,46.507,46.026,46.132,12397889,0
2014-01-22,46.083,46.266,45.644,45.706,11968947,0
2014-01-23,45.581,46.064,45.271,45.93,17838078,0
2014-01-24,45.635,46.438,45.511,46.266,20599991,0
2014-01-27,47.053,48.153,46.758,46.758,34830961,0
2014-01-28,46.615,47.255,46.482,47.06,16947988,0
2014-01-29,46.91,47.034,46.093,46.473,21734759,0
2014-01-30,46.695,47.769,46.623,47.629,19516469,0
2014-01-31,47.461,47.603,46.962,47.149,18301592,0
2014-02-03,47.086,47.31,46.218,46.357,17402281,0
2014-02-04,46.811,47.637,46.642,47.629,20526729,0
2014-02-05,48.306,49.133,47.301,47.647,27531951,0
2014-02-06,47.408,47.951,46.997,47.865,13758789,0
2014-02-07,47.754,48.797,47.568,48.75,16343840,0
2014-02-10,48.323,48.957,48.262,48.858,11919633,0
2014-02-11,48.697,49.623,48.458,49.578,17254333,0
2014-02-12,49.347,49.569,48.823,48.957,15312705,0
2014-02-13,48.467,49.143,48.43,49.046,11508188,0
2014-02-14,48.911,49.508,48.911,49.347,9770142,0
2014-02-18,49.18,49.775,49.072,49.569,12584113,0
2014-02-19,49.347,49.543,48.947,48.99,11568371,0
2014-02-20,49.056,49.846,48.981,49.676,11384160,0
2014-02-21,49.703,50.15,49.686,49.873,13106931,0
2014-02-24,49.73,50.664,49.73,50.006,12372121,0
2014-02-25,49.962,50.191,49.668,49.767,9565712,0
2014-02-26,49.846,50.248,49.775,50.086,11391292,0
2014-02-27,50.057,50.441,49.846,50.433,10173444,0
2014-02-28,50.495,51.139,50.425,50.728,13354322,0
2014-03-03,49.935,50.532,49.801,50.221,11034437,0
2014-03-04,50.773,51.084,50.657,50.789,12353617,0
2014-03-05,51.092,51.129,50.307,50.629,10161587,0
2014-03-06,50.789,51.314,50.744,50.968,11915107,0
2014-03-07,51.048,51.244,50.825,51.153,11947139,0
2014-03-10,51.129,51.287,50.736,51.021,8294831,0
2014-03-11,51.092,51.129,50.354,50.46,12229635,0
2014-03-12,50.191,50.673,50.076,50.566,10672002,0
2014-03-13,50.809,50.944,49.985,50.048,11281352,0
2014-03-14,49.813,50.254,49.579,49.966,13508445,0
2014-03-17,50.189,50.64,50.189,50.468,10600695,0
2014-03-18,50.514,50.737,50.379,50.558,7882291,0
2014-03-19,50.844,51.051,49.913,50.226,11201385,0
2014-03-20,50.072,50.127,49.616,49.867,9431915,0
2014-03-21,50.683,50.774,48.996,49.033,26113050,0
2014-03-24,48.962,49.212,48.054,48.244,17280997,0
2014-03-25,48.333,49.769,48.27,49.508,15735569,0
2014-03-26,49.724,50.65,49.688,50.254,14576687,0
2014-03-27,50.136,50.333,49.634,49.993,12400373,0
2014-03-28,50.423,51.096,50.029,50.218,9988549,0
2014-03-31,50.315,50.988,50.271,50.925,15808950,0
2014-04-01,50.817,50.988,50.245,50.566,8600803,0
2014-04-02,50.665,50.737,50.281,50.65,7870153,0
2014-04-03,50.71,50.908,50.189,50.423,9275838,0
2014-04-04,50.746,50.881,50.315,50.342,11607768,0
2014-04-07,49.67,50.379,49.364,49.508,12744417,0
2014-04-08,49.589,49.886,49.069,49.373,12002521,0
2014-04-09,49.537,51.266,49.518,51.223,17964948,0
2014-04-10,51.931,52.155,50.039,50.102,20094602,0
2014-04-11,49.832,50.766,49.608,50.163,15196317,0
2014-04-14,50.432,50.891,49.294,49.85,12024937,0
2014-04-15,50.118,50.514,49.436,50.281,12418187,0
2014-04-16,50.64,51.087,50.173,50.468,10741303,0
2014-04-17,50.64,51.134,50.478,50.658,12556311,0
2014-04-21,50.737,51.4,50.595,51.359,6946130,0
2014-04-22,51.213,52.318,51.148,51.825,15582647,0
2014-04-23,51.805,51.825,51.204,51.581,8624084,0
2014-04-24,51.42,51.867,50.998,51.608,7485366,0
2014-04-25,51.608,51.742,51.148,51.349,6942941,0
2014-04-28,51.68,51.895,50.665,50.844,18942200,0
2014-04-29,51.581,52.801,51.375,52.675,15229286,0
2014-04-30,52.486,52.926,52.048,52.53,15116618,0
2014-05-01,52.52,53.68,52.52,53.481,13069971,0
2014-05-02,53.347,53.402,51.975,52.228,13465564,0
2014-05-05,52.126,52.628,51.805,52.596,9068580,0
2014-05-06,52.704,52.723,51.168,51.232,15426342,0
2014-05-07,50.406,50.998,49.804,50.092,25539291,0
2014-05-08,49.832,50.02,49.085,49.186,16021236,0
2014-05-09,49.426,49.976,48.801,49.527,13806300,0
2014-05-12,49.893,49.893,49.195,49.598,9012794,0
2014-05-13,49.616,50.29,49.518,50.011,9987154,0
2014-05-14,49.913,50.737,49.903,50.566,8692549,0
2014-05-15,50.063,50.766,49.795,50.136,9941970,0
2014-05-16,49.93,50.468,49.93,50.118,10101962,0
2014-05-19,50.002,50.566,49.893,50.549,8382190,0
2014-05-20,50.432,50.468,49.993,50.236,8763181,0
2014-05-21,50.415,50.791,50.352,50.756,7414192,0
2014-05-22,50.595,50.935,50.271,50.674,8001774,0
2014-05-23,50.8,51.114,50.64,50.961,6755294,0
2014-05-27,51.07,51.168,50.658,50.854,8139703,0
2014-05-28,50.873,50.891,50.595,50.595,7628452,0
2014-05-29,51.051,51.841,50.774,51.759,9490760,0
2014-05-30,51.599,52.27,51.599,51.904,12839754,0
2014-06-02,51.949,52.21,51.563,51.967,7163574,0
2014-06-03,51.599,51.993,51.465,51.949,7890364,0
2014-06-04,51.832,52.039,51.59,51.967,7671666,0
2014-06-05,52.001,52.453,51.778,52.119,8517542,0
2014-06-06,52.21,52.261,51.742,51.895,7472473,0
2014-06-09,51.554,52.001,51.349,51.975,9010033,0
2014-06-10,51.959,52.479,51.959,52.47,8543128,0
2014-06-11,52.494,52.954,52.386,52.754,13039473,0
2014-06-12,52.736,53.073,52.477,52.694,10581641,0
2014-06-13,52.518,53.008,52.402,52.637,9292275,0
2014-06-16,52.477,52.764,52.178,52.485,8554227,0
2014-06-17,52.375,52.61,52.224,52.477,6933599,0
2014-06-18,52.451,52.83,52.248,52.791,8670952,0
2014-06-19,52.801,52.801,52.51,52.694,6652710,0
2014-06-20,52.973,53.578,52.82,53.253,15952370,0
2014-06-23,53.154,53.308,52.791,52.872,7805126,0
2014-06-24,52.744,53.107,52.314,52.35,9026736,0
2014-06-25,52.178,53.613,52.168,53.198,14686916,0
2014-06-26,53.107,53.116,52.646,52.9,8008886,0
2014-06-27,52.754,52.89,51.952,51.997,19125231,0
2014-06-30,52.069,52.604,51.997,52.285,9664585,0
2014-07-01,52.15,52.998,51.952,52.882,9784270,0
2014-07-02,52.848,53.417,52.754,53.369,7679643,0
2014-07-03,53.678,53.731,53.389,53.505,5775608,0
2014-07-07,53.243,53.912,52.862,52.89,10263295,0
2014-07-08,53.018,53.027,52.342,52.577,9150206,0
2014-07-09,52.83,53.073,52.587,52.919,7677139,0
2014-07-10,52.674,53.116,52.178,52.947,6177915,0
2014-07-11,52.998,53.09,52.558,52.82,6756712,0
2014-07-14,52.981,53.027,52.477,52.587,9279643,0
2014-07-15,52.538,52.782,51.962,52.342,11239144,0
2014-07-16,52.367,52.61,52.178,52.558,7529125,0
2014-07-17,52.304,52.637,52.033,52.059,7357628,0
2014-07-18,52.35,52.811,52.079,52.729,8224247,0
2014-07-21,52.323,52.596,52.159,52.421,7850763,0
2014-07-22,52.538,53.216,52.538,52.811,7201891,0
2014-07-23,52.684,52.872,52.468,52.518,6968605,0
2014-07-24,52.713,52.872,52.35,52.61,11135206,0
2014-07-25,52.538,52.744,52.35,52.558,6122374,0
2014-07-28,52.61,52.729,52.285,52.393,9516116,0
2014-07-29,53.163,53.578,52.548,52.947,11427087,0
2014-07-30,52.947,53.191,52.069,52.492,8908649,0
2014-07-31,52.205,52.485,51.264,51.282,11195825,0
2014-08-01,51.139,51.627,50.867,51.337,11220154,0
2014-08-04,51.473,51.761,50.94,51.573,9571901,0
2014-08-05,51.264,51.491,50.451,50.642,9992264,0
2014-08-06,50.506,50.739,50.361,50.55,13582129,0
2014-08-07,50.804,51.12,50.225,50.289,7983313,0
2014-08-08,50.506,51.165,50.235,51.11,7835147,0
2014-08-11,51.247,51.554,51.029,51.21,6094453,0
2014-08-12,51.11,51.643,51.084,51.545,7844801,0
2014-08-13,51.87,52.323,51.662,52.285,11805947,0
2014-08-14,52.468,53.135,52.421,53.126,8776431,0
2014-08-15,53.144,53.325,52.451,52.973,10009494,0
2014-08-18,53.144,53.208,52.736,52.801,10448844,0
2014-08-19,53.191,53.281,52.729,53.243,8226205,0
2014-08-20,53.035,53.84,52.9,53.759,7787433,0
2014-08-21,53.688,53.922,53.135,53.191,8460501,0
2014-08-22,53.407,53.652,53.234,53.478,5739608,0
2014-08-25,53.632,54.111,53.561,53.985,5721099,0
2014-08-26,53.932,54.591,53.922,54.41,10201801,0
2014-08-27,54.591,54.753,54.329,54.482,7244061,0
2014-08-28,54.13,54.437,54.085,54.229,5798934,0
2014-08-29,54.609,54.609,54.077,54.329,6324037,0
2014-09-02,53.985,54.32,53.932,54.039,6698768,0
2014-09-03,54.347,55.008,54.283,54.664,10064213,0
2014-09-04,54.744,55.134,54.155,54.302,11960977,0
2014-09-05,54.609,55.294,54.364,55.294,11887476,0
2014-09-08,55.332,55.43,54.978,55.178,9316449,0
2014-09-09,54.988,55.158,54.654,54.735,8243867,0
2014-09-10,54.852,55.017,54.546,54.915,10197252,0
2014-09-11,54.816,55.024,54.452,54.715,8553422,0
2014-09-12,54.515,54.744,53.951,54.215,7716430,0
2014-09-15,54.306,54.617,54.169,54.188,8501010,0
2014-09-16,54.159,54.68,53.969,54.617,9935492,0
2014-09-17,54.179,54.634,53.969,54.515,11281940,0
2014-09-18,54.744,54.934,54.461,54.907,8791788,0
2014-09-19,55.306,55.434,55.071,55.071,15910391,0
2014-09-22,54.962,55.509,54.861,55.152,10240537,0
2014-09-23,54.78,55.289,54.343,54.881,8807536,0
2014-09-24,54.907,55.117,54.834,54.953,12595900,0
2014-09-25,54.881,55.071,54.288,54.297,9556581,0
2014-09-26,54.406,54.433,53.305,54.07,11847727,0
2014-09-29,53.742,54.37,53.542,54.088,9579258,0
2014-09-30,54.079,54.607,53.942,53.969,10156397,0
2014-10-01,53.797,53.914,53.259,53.45,9983335,0
2014-10-02,53.514,53.768,53.068,53.577,8907858,0
2014-10-03,53.979,54.715,53.87,54.534,9492246,0
2014-10-06,54.77,54.852,53.988,54.242,7817177,0
2014-10-07,54.005,54.079,53.213,53.222,10463598,0
2014-10-08,53.405,54.834,53.323,54.789,13530368,0
2014-10-09,54.624,55.089,53.815,53.906,9441726,0
2014-10-10,53.996,54.552,53.405,53.405,12395696,0
2014-10-13,53.305,53.305,50.964,51.11,16273101,0
2014-10-14,51.511,51.847,50.737,51.283,12011963,0
2014-10-15,50.355,50.865,49.426,49.827,20634535,0
2014-10-16,49.163,49.243,47.786,48.644,24007378,0
2014-10-17,49.026,49.736,48.735,49.182,21658591,0
2014-10-20,49.362,49.41,49.087,49.206,13251305,0
2014-10-21,49.68,50.328,49.453,50.19,19001920,0
2014-10-22,50.283,50.855,50.072,50.537,14172768,0
2014-10-23,51.22,51.958,51.155,51.557,13017271,0
2014-10-24,51.71,52.493,51.557,52.451,9400623,0
2014-10-27,52.056,52.112,50.91,51.391,15840577,0
2014-10-28,51.529,51.529,49.253,50.845,26319159,0
2014-10-29,51.002,51.538,50.648,51.165,13726985,0
2014-10-30,50.728,52.247,50.709,52.176,14132769,0
2014-10-31,52.767,52.923,52.493,52.747,15450227,0
2014-11-03,52.757,53.652,52.411,53.642,11180537,0
2014-11-04,53.595,54.36,53.595,54.051,12454106,0
2014-11-05,54.617,54.852,54.061,54.233,13926477,0
2014-11-06,54.334,54.534,53.886,53.951,14676919,0
2014-11-07,54.07,54.278,53.768,54.023,11657370,0
2014-11-10,53.022,53.886,52.529,53.542,16035022,0
2014-11-11,54.452,54.578,53.906,54.051,14612816,0
2014-11-12,53.969,54.215,53.806,53.996,7325098,0
2014-11-13,54.169,54.578,53.878,54.206,7301003,0
2014-11-14,53.924,54.215,53.504,53.778,7832289,0
2014-11-17,54.278,54.534,53.996,54.132,9414280,0
2014-11-18,54.159,54.744,53.85,54.525,8422679,0
2014-11-19,54.288,54.379,53.832,54.297,8023076,0
2014-11-20,53.906,54.079,53.586,54.061,7404431,0
2014-11-21,54.569,54.642,54.015,54.315,12368456,0
2014-11-24,54.179,54.452,53.705,53.942,9323250,0
2014-11-25,54.015,54.315,53.832,54.023,11344637,0
2014-11-26,54.351,54.416,54.032,54.397,6898663,0
2014-11-28,54.351,55.417,54.351,54.989,6818230,0
2014-12-01,55.009,55.825,54.881,55.098,9088264,0
2014-12-02,55.198,55.517,54.881,55.335,7079870,0
2014-12-03,55.316,55.471,54.907,55.152,10687934,0
2014-12-04,55.089,55.882,55.089,55.462,7851630,0
2014-12-05,55.561,56.236,55.371,55.981,12271184,0
2014-12-08,55.688,56.626,55.517,56.338,12514561,0
2014-12-09,54.079,54.752,53.486,54.634,20621128,0
2014-12-10,54.735,55.098,54.351,54.607,14557392,0
2014-12-11,54.835,55.568,54.294,54.432,12333664,0
2014-12-12,54.24,54.716,52.937,52.947,13213068,0
2014-12-15,53.037,53.258,52.103,52.24,13272958,0
2014-12-16,52.257,53.469,52.084,52.103,12221338,0
2014-12-17,52.332,53.02,51.882,52.862,13812126,0
2014-12-18,53.753,54.102,53.286,54.102,14563988,0
2014-12-19,54.35,54.946,54.13,54.652,18939188,0
2014-12-22,54.155,54.634,53.708,54.084,10913095,0
2014-12-23,53.836,54.121,52.314,52.479,15442450,0
2014-12-24,52.552,53.075,52.513,52.709,5511055,0
2014-12-26,52.909,53.221,52.828,53,5094118,0
2014-12-29,52.7,53.13,52.7,52.956,6545168,0
2014-12-30,52.838,52.992,52.561,52.882,5706514,0
2014-12-31,52.552,53.065,52.039,52.093,8157547,0
2015-01-02,52.488,53.01,52.304,52.461,7724859,0
2015-01-05,53.396,53.644,52.809,53.239,17400216,0
2015-01-06,53.46,55.497,53.433,55.331,26477461,0
2015-01-07,55.441,56.523,55.368,56.513,20314549,0
2015-01-08,56.874,57.724,56.737,57.652,20844913,0
2015-01-09,57.615,57.909,57.028,57.387,13778243,0
2015-01-12,57.879,58.248,56.965,57.147,12612014,0
2015-01-13,57.706,58.358,56.623,57.046,10944474,0
2015-01-14,56.616,57.706,56.394,57.457,10746861,0
2015-01-15,57.595,57.78,56.717,56.762,10426339,0
2015-01-16,56.744,57.936,56.441,57.817,12396424,0
2015-01-20,57.525,58.066,56.762,57.432,14291505,0
2015-01-21,57.258,57.586,56.945,57.02,9901031,0
2015-01-22,57.11,57.525,56.441,57.415,9260335,0
2015-01-23,57.295,57.79,57.249,57.32,6790767,0
2015-01-26,57.406,57.77,56.983,57.625,7319959,0
2015-01-27,57.68,57.807,56.992,57.387,8682884,0
2015-01-28,57.625,57.753,56.248,56.368,9503449,0
2015-01-29,56.451,57.01,55.734,56.955,9910997,0
2015-01-30,56.505,56.808,55.065,55.293,13176627,0
2015-02-02,55.497,55.892,54.835,55.843,10102171,0
2015-02-03,55.853,56.011,54.982,55.972,12511695,0
2015-02-04,55.036,55.036,53.515,54.165,21200058,0
2015-02-05,54.368,54.442,53.672,54.275,13801880,0
2015-02-06,54.212,54.826,53.735,53.928,10753958,0
2015-02-09,53.8,54.121,53.139,53.505,10917039,0
2015-02-10,54.121,54.432,53.909,53.983,10399373,0
2015-02-11,53.9,54.084,53.57,53.88,11429637,0
2015-02-12,54.121,54.222,53.744,54.01,7857578,0
2015-02-13,54.027,54.066,53.762,53.946,8611513,0
2015-02-17,53.88,54.093,53.845,53.928,11105787,0
2015-02-18,53.818,54.13,53.415,53.938,11483961,0
2015-02-19,53.983,54.111,53.029,53.477,10723059,0
2015-02-20,53.34,53.644,52.956,53.525,12651123,0
2015-02-23,53.561,53.818,53.359,53.477,9364419,0
2015-02-24,53.652,53.725,53.249,53.535,8409491,0
2015-02-25,53.624,54.093,53.258,53.652,9217593,0
2015-02-26,53.808,54.259,53.808,54.084,12524435,0
2015-02-27,54.047,54.175,53.652,53.698,14237482,0
2015-03-02,53.46,54.019,53.46,53.735,10538731,0
2015-03-03,53.79,53.845,53.158,53.515,8995273,0
2015-03-04,53.579,53.8,52.909,53.093,14537562,0
2015-03-05,53.286,53.46,53.02,53.185,12573958,0
2015-03-06,53.065,53.083,52.029,52.138,12062236,0
2015-03-09,52.138,52.624,51.643,52.522,9094152,0
2015-03-10,52.24,52.461,51.819,51.901,14308409,0
2015-03-11,52.642,52.735,51.341,51.424,17077644,0
2015-03-12,51.618,51.987,51.469,51.692,14013280,0
2015-03-13,51.766,52.801,51.451,52.791,14139418,0
2015-03-16,52.348,53.004,52.322,52.82,12458752,0
2015-03-17,52.375,52.607,52.006,52.219,10813379,0
2015-03-18,52.154,53.605,51.977,53.31,16143777,0
2015-03-19,53.107,53.948,52.735,53.829,15632699,0
2015-03-20,53.855,54.428,53.412,54.169,28239928,0
2015-03-23,54.004,54.688,53.672,54.308,11526140,0
2015-03-24,54.938,55.206,54.105,54.216,14128885,0
2015-03-25,54.993,55.215,53.801,53.874,15181209,0
2015-03-26,53.672,53.819,53.088,53.264,11444495,0
2015-03-27,53.475,53.846,53.292,53.402,9217322,0
2015-03-30,53.865,54.132,53.772,53.948,8855589,0
2015-03-31,53.809,53.92,53.153,53.153,11310167,0
2015-04-01,52.95,53.004,51.987,52.581,13747147,0
2015-04-02,52.71,53.125,52.571,52.801,8200902,0
2015-04-06,52.643,53.023,52.442,52.875,13679018,0
2015-04-07,53.144,53.523,52.986,53.107,10033674,0
2015-04-08,53.551,53.68,52.728,52.848,14663538,0
2015-04-09,52.912,53.384,52.811,53.107,12980710,0
2015-04-10,52.754,53.3,52.08,52.94,16769915,0
2015-04-13,52.782,53.051,52.245,52.46,11334189,0
2015-04-14,52.652,53.623,52.348,53.412,15849306,0
2015-04-15,53.698,54.512,53.698,54.049,13082714,0
2015-04-16,53.829,53.994,53.393,53.485,6931252,0
2015-04-17,53.023,53.041,52.312,52.599,12612854,0
2015-04-20,53.171,53.633,53.069,53.273,10772349,0
2015-04-21,53.643,53.662,53.088,53.319,10008951,0
2015-04-22,53.226,53.523,53.004,53.346,8558922,0
2015-04-23,53.162,53.494,52.735,53.18,9021477,0
2015-04-24,53.494,53.809,53.18,53.264,8506938,0
2015-04-27,53.475,53.662,52.599,52.801,11462552,0
2015-04-28,55.685,55.926,54.761,55.464,37558723,0
2015-04-29,54.863,55.882,54.77,55.186,18591555,0
2015-04-30,55.251,55.613,54.78,55.076,14071788,0
2015-05-01,55.261,55.833,55.186,55.354,10119220,0
2015-05-04,55.613,56.361,55.511,56.074,9787119,0
2015-05-05,55.781,56.13,55.539,55.935,13066071,0
2015-05-06,55.901,56.03,55.419,55.723,12512882,0
2015-05-07,55.53,56.159,55.419,55.762,9733620,0
2015-05-08,56.335,56.759,56.13,56.167,10969210,0
2015-05-11,56.093,56.121,55.335,55.483,10510043,0
2015-05-12,55.003,55.233,54.66,54.965,14265910,0
2015-05-13,55.132,55.344,54.53,54.725,7916904,0
2015-05-14,54.993,55.381,54.595,55.28,7707560,0
2015-05-15,55.436,55.694,55.306,55.694,8289741,0
2015-05-18,55.642,55.901,55.493,55.493,7776257,0
2015-05-19,55.52,56.335,55.427,55.963,8790506,0
2015-05-20,56.102,56.269,55.891,55.91,6526185,0
2015-05-21,55.992,56.204,55.564,55.574,8693484,0
2015-05-22,55.549,55.549,54.873,54.909,9722235,0
2015-05-26,54.817,54.965,54.419,54.53,11733608,0
2015-05-27,54.641,55.28,54.438,54.983,10518588,0
2015-05-28,54.973,55.344,54.909,55.206,10305997,0
2015-05-29,55.372,56.518,54.993,56.306,21645035,0
2015-06-01,56.269,57.054,55.796,56.176,12768671,0
2015-06-02,55.901,55.91,55.316,55.703,9725187,0
2015-06-03,56.093,56.297,55.723,55.842,9367530,0
2015-06-04,55.445,55.677,54.809,54.993,11711928,0
2015-06-05,54.891,54.938,54.374,54.549,11767728,0
2015-06-08,54.457,54.715,54.337,54.438,8702893,0
2015-06-09,54.559,54.826,54.289,54.41,6968845,0
2015-06-10,54.54,55.168,54.476,55.122,11055388,0
2015-06-11,55.158,55.318,54.824,54.889,12492909,0
2015-06-12,54.777,54.787,53.846,53.92,16970443,0
2015-06-15,53.67,53.706,53.129,53.221,10846801,0
2015-06-16,53.332,53.79,52.997,53.771,7479372,0
2015-06-17,53.752,54.2,53.548,53.958,8497241,0
2015-06-18,53.958,54.852,53.958,54.592,7985410,0
2015-06-19,54.423,54.824,53.995,54.079,13537439,0
2015-06-22,54.676,55.158,54.442,54.815,8974947,0
2015-06-23,54.861,55.021,54.525,55.002,8984125,0
2015-06-24,54.898,55.002,54.265,54.265,8487691,0
2015-06-25,54.273,54.592,53.781,53.948,10680018,0
2015-06-26,54.247,54.535,53.902,54.498,14042081,0
2015-06-29,53.977,54.247,53.342,53.38,10304488,0
2015-06-30,53.771,53.771,52.841,53.044,12715142,0
2015-07-01,53.044,53.92,52.745,53.67,10067085,0
2015-07-02,53.986,54.35,53.575,53.734,9142266,0
2015-07-06,53.332,53.892,52.774,53.621,8644063,0
2015-07-07,53.808,54.134,53.278,54.031,9695955,0
2015-07-08,53.79,53.8,53.221,53.435,9778918,0
2015-07-09,54.079,54.2,53.435,53.464,9313342,0
2015-07-10,54.107,54.273,53.651,53.995,8636763,0
2015-07-13,54.273,54.554,53.743,53.92,9802743,0
2015-07-14,53.948,54.302,53.743,54.219,7765124,0
2015-07-15,54.191,54.563,54.107,54.247,6169824,0
2015-07-16,54.544,54.852,54.368,54.806,5714626,0
2015-07-17,54.694,54.898,54.592,54.806,7500730,0
2015-07-20,54.936,55.158,54.843,54.972,6114520,0
2015-07-21,54.964,54.992,54.646,54.666,7440520,0
2015-07-22,54.516,55.002,54.05,54.161,9249054,0
2015-07-23,54.535,54.535,53.986,54.107,6913449,0
2015-07-24,53.771,53.93,53.408,53.492,8421791,0
2015-07-27,53.51,53.53,52.765,53.101,15977471,0
2015-07-28,52.662,53.706,52.019,53.594,17587455,0
2015-07-29,53.752,54.806,53.706,54.544,13819154,0
2015-07-30,54.619,54.806,54.302,54.525,7501375,0
2015-07-31,54.972,55.281,54.694,54.936,9393513,0
2015-08-03,55.252,55.393,54.489,55.021,7305175,0
2015-08-04,55.383,55.411,54.386,54.694,7443740,0
2015-08-05,55.047,55.234,54.758,55.067,6120316,0
2015-08-06,55.122,55.207,54.341,54.442,7533855,0
2015-08-07,54.368,54.461,53.734,54.014,10423726,0
2015-08-10,54.283,54.611,54.283,54.423,5422381,0
2015-08-11,53.977,54.219,53.631,53.818,7596837,0
2015-08-12,53.37,54.302,53.221,54.283,8376609,0
2015-08-13,54.554,55.393,54.507,54.956,11759707,0
2015-08-14,54.982,55.506,54.852,55.141,10159813,0
2015-08-17,54.787,55.672,54.582,55.636,6561530,0
2015-08-18,55.597,55.858,55.496,55.587,7295200,0
2015-08-19,55.272,55.969,55.151,55.587,8571296,0
2015-08-20,54.311,54.554,52.867,53.063,25430016,0
2015-08-21,52.728,53.697,51.955,51.964,18924081,0
2015-08-24,49.448,51.367,42.571,50.305,26657814,0
2015-08-25,51.609,51.629,47.519,47.677,24523549,0
2015-08-26,49.756,50.882,48.908,50.705,24567873,0
2015-08-27,51.507,51.619,49.979,51.199,17317534,0
2015-08-28,51.042,51.629,50.864,51.59,13734272,0
2015-08-31,51.359,51.526,49.961,50.175,13863168,0
2015-09-01,49.058,49.597,48.638,48.946,16900790,0
2015-09-02,49.541,49.634,48.777,49.364,14092522,0
2015-09-03,49.634,49.894,49.011,49.058,13039021,0
2015-09-04,48.543,48.675,47.687,48.069,15552681,0
2015-09-08,49.393,49.402,48.638,49.093,16056892,0
2015-09-09,49.578,49.69,48.273,48.387,11930890,0
2015-09-10,48.47,49.568,48.32,49.122,15095517,0
2015-09-11,49.084,49.291,48.595,48.952,12865688,0
2015-09-14,48.98,49.554,48.859,49.188,9354726,0
2015-09-15,49.601,50.645,49.498,50.325,12547933,0
2015-09-16,50.288,50.719,50.11,50.625,9237678,0
2015-09-17,50.606,51.217,49.827,50.71,24261085,0
2015-09-18,50.446,50.625,48.784,48.99,30856349,0
2015-09-21,49.283,49.283,47.636,47.908,18348407,0
2015-09-22,47.504,47.927,47.232,47.684,13615552,0
2015-09-23,47.684,48.342,47.354,47.957,10699995,0
2015-09-24,47.487,47.796,47.195,47.543,11180215,0
2015-09-25,47.855,48.23,46.171,46.613,16304718,0
2015-09-28,46.332,46.395,45.194,45.504,21441924,0
2015-09-29,45.654,46.332,45.287,45.719,13623321,0
2015-09-30,46.424,46.556,45.907,46.414,13491693,0
2015-10-01,46.378,46.585,45.617,46.395,15331928,0
2015-10-02,45.85,47.129,45.437,47.119,25844384,0
2015-10-05,47.996,48.23,47.636,48.143,16899393,0
2015-10-06,48.294,48.294,46.351,46.8,17550448,0
2015-10-07,47.421,48.04,46.774,47.881,15476842,0
2015-10-08,47.608,48.108,47.119,47.947,13345806,0
2015-10-09,47.918,48.407,47.636,47.881,11621236,0
2015-10-12,46.716,47.786,46.697,47.655,12399999,0
2015-10-13,47.723,47.845,46.386,46.491,15861205,0
2015-10-14,46.604,47.101,46.472,46.556,14611232,0
2015-10-15,46.678,48.004,46.283,47.664,14937044,0
2015-10-16,48.21,48.604,48.004,48.38,11803302,0
2015-10-19,48.24,48.445,47.865,48.304,8982918,0
2015-10-20,48.294,48.37,47.081,47.354,10582281,0
2015-10-21,47.694,47.908,47.129,47.543,12053149,0
2015-10-22,47.759,49.395,47.271,48.877,19631913,0
2015-10-23,49.196,50.043,49,49.695,16709923,0
2015-10-26,49.479,49.968,49.309,49.724,11678484,0
2015-10-27,50.522,50.84,49.601,50.25,14851279,0
2015-10-28,50.737,51.82,50.325,51.781,15652751,0
2015-10-29,51.649,52.289,51.19,51.565,9478163,0
2015-10-30,51.491,51.941,51.368,51.368,11723495,0
2015-11-02,51.396,51.997,51.133,51.79,11235873,0
2015-11-03,51.763,52.046,51.199,51.79,9806835,0
2015-11-04,52.129,52.41,51.856,52.187,8245746,0
2015-11-05,52.119,52.327,51.387,51.734,9626602,0
2015-11-06,51.491,51.575,50.757,51.32,11410122,0
2015-11-09,50.776,51.133,50.504,50.972,9726008,0
2015-11-10,51.104,51.312,50.767,51.152,7940446,0
2015-11-11,51.509,51.688,50.446,50.484,9092109,0
2015-11-12,50.363,50.719,49.837,49.837,9127118,0
2015-11-13,50.241,50.484,49.714,49.837,12124762,0
2015-11-16,49.047,50.568,48.99,50.465,7350514,0
2015-11-17,50.475,51.03,50.08,50.475,7583335,0
2015-11-18,50.616,51.049,50.465,50.963,11504186,0
2015-11-19,51.162,51.245,50.672,51.011,7277517,0
2015-11-20,51.32,51.556,50.747,50.84,9505827,0
2015-11-23,50.823,50.937,50.541,50.757,9244805,0
2015-11-24,50.333,50.446,49.901,50.258,11180490,0
2015-11-25,50.391,50.672,50.241,50.484,6468490,0
2015-11-27,50.146,50.937,50.146,50.71,3172688,0
2015-11-30,50.785,50.85,49.807,49.817,14219636,0
2015-12-01,50.532,51.349,50.222,51.284,13829801,0
2015-12-02,51.368,51.678,50.513,50.578,10746518,0
2015-12-03,50.814,50.833,49.093,49.422,14466383,0
2015-12-04,49.685,50.446,49.648,50.409,14564190,0
2015-12-07,50.767,50.963,49.978,50.446,9253213,0
2015-12-08,50.343,51.123,50.014,50.25,8058556,0
2015-12-09,50.071,50.382,49.356,49.639,11020877,0
2015-12-10,49.827,50.729,49.639,50.456,12185736,0
2015-12-11,50.239,50.504,49.309,49.432,10969392,0
2015-12-14,49.432,49.632,48.958,49.48,12658065,0
2015-12-15,49.746,50.419,49.508,50.143,12222803,0
2015-12-16,50.637,51.291,50.239,51.205,10564810,0
2015-12-17,51.291,51.424,49.916,49.916,14260165,0
2015-12-18,49.432,49.593,48.921,48.948,22261710,0
2015-12-21,49.432,49.432,48.533,49.167,12275764,0
2015-12-22,49.3,49.508,48.607,49.385,13922406,0
2015-12-23,49.651,50.446,49.632,50.22,7519104,0
2015-12-24,50.039,50.362,49.869,50.097,3143873,0
2015-12-28,50.039,50.276,49.826,50.087,5102069,0
2015-12-29,50.21,50.816,50.153,50.561,6971816,0
2015-12-30,50.561,50.788,50.314,50.475,5865993,0
2015-12-31,50.049,50.51,49.916,50.067,8748829,0
2016-01-04,49.3,49.869,48.921,49.746,18105014,0
2016-01-05,50.039,50.683,49.924,50.381,11684298,0
2016-01-06,49.775,50.191,49.489,49.688,13151208,0
2016-01-07,48.834,49.589,48.76,49.252,13405033,0
2016-01-08,49.775,49.783,48.21,48.417,14933935,0
2016-01-11,48.58,48.849,47.974,48.58,15157187,0
2016-01-12,48.825,49.356,48.323,49.063,11943159,0
2016-01-13,49.205,49.347,47.945,48.019,17455252,0
2016-01-14,48.029,49.395,47.954,49.1,14304318,0
2016-01-15,47.869,48.627,47.489,48.475,16341830,0
2016-01-19,48.911,49.205,48.161,48.666,11530215,0
2016-01-20,47.669,48.362,46.731,47.915,16795621,0
2016-01-21,48.136,48.647,47.48,48.267,12583202,0
2016-01-22,48.76,49.044,48.294,48.675,11407188,0
2016-01-25,48.675,48.76,48.118,48.267,9790709,0
2016-01-26,48.391,48.911,48.117,48.77,9513254,0
2016-01-27,48.019,48.878,47.233,47.745,13829684,0
2016-01-28,47.709,47.905,46.427,46.637,19114021,0
2016-01-29,47.205,48.029,46.996,48.029,17852703,0
2016-02-01,47.764,48.323,47.243,48.107,12052537,0
2016-02-02,47.649,47.878,47.3,47.782,15718153,0
2016-02-03,47.036,47.493,46.049,47.443,20644045,0
2016-02-04,47.11,47.149,45.527,46.059,21741824,0
2016-02-05,46.069,47.129,45.754,46.807,17810894,0
2016-02-08,46.381,46.76,45.47,46.285,14078722,0
2016-02-09,46.152,46.987,45.877,46.599,11233942,0
2016-02-10,46.931,47.782,46.913,46.947,11634798,0
2016-02-11,46.266,46.816,45.981,46.304,11691956,0
2016-02-12,46.427,46.55,45.763,46.476,14239557,0
2016-02-16,46.825,47.384,46.674,47.187,12041573,0
2016-02-17,47.394,48.01,47.356,47.964,9835838,0
2016-02-18,47.964,48.333,47.627,47.699,10141079,0
2016-02-19,47.63,47.772,47.271,47.507,9456965,0
2016-02-22,47.659,48.136,47.515,48.126,8197446,0
2016-02-23,47.925,48.279,47.802,47.905,8333722,0
2016-02-24,47.546,47.984,47.046,47.925,7988960,0
2016-02-25,47.925,48.343,47.764,48.343,9162607,0
2016-02-26,48.391,48.466,47.994,48.003,9759583,0
2016-02-29,47.886,48.181,47.536,47.596,13586917,0
2016-03-01,47.764,49.234,47.48,49.054,12770666,0
2016-03-02,48.94,49.703,48.834,49.546,12619501,0
2016-03-03,49.46,49.593,48.484,49.385,10348044,0
2016-03-04,49.149,49.565,48.816,49.366,9576908,0
2016-03-07,49.139,50.172,49.054,49.896,7876711,0
2016-03-08,49.632,50.172,49.561,49.717,8723336,0
2016-03-09,49.841,50.133,49.385,49.632,9646404,0
2016-03-10,49.944,50.465,49.693,50.276,12941859,0
2016-03-11,50.697,51.117,50.467,50.869,16243656,0
2016-03-14,50.821,50.983,50.52,50.754,6832269,0
2016-03-15,50.18,50.333,49.673,50.123,9475935,0
2016-03-16,50.018,50.018,49.296,49.664,10438698,0
2016-03-17,49.655,49.693,49.081,49.273,10017295,0
2016-03-18,49.473,50.119,49.329,49.961,15085211,0
2016-03-21,50.037,50.516,49.812,50.486,7997533,0
2016-03-22,50.276,51.117,50.244,50.706,9723249,0
2016-03-23,51.251,51.251,50.534,50.754,10403313,0
2016-03-24,50.477,51.012,50.286,50.744,7912575,0
2016-03-28,50.793,50.95,50.338,50.516,6313106,0
2016-03-29,50.592,51.071,50.266,50.983,7698224,0
2016-03-30,51.137,51.203,50.779,50.888,6690816,0
2016-03-31,50.754,51.137,50.448,50.592,8708596,0
2016-04-01,50.199,51.433,50.142,51.347,9050429,0
2016-04-04,51.548,52.237,51.395,52.017,10700256,0
2016-04-05,51.719,52.323,51.625,51.863,9401413,0
2016-04-06,51.968,53.345,51.883,53.193,13043249,0
2016-04-07,52.915,53.335,52.638,52.992,11019631,0
2016-04-08,53.307,53.455,52.686,52.934,7307586,0
2016-04-11,52.944,53.298,52.572,52.638,7389145,0
2016-04-12,52.562,53.307,52.532,52.915,6208870,0
2016-04-13,53.03,53.537,52.845,53.508,8831418,0
2016-04-14,53.565,54.121,53.489,53.977,8717116,0
2016-04-15,54.053,54.073,53.433,53.68,8820815,0
2016-04-18,53.652,54.341,53.469,54.033,8151350,0
2016-04-19,54.245,54.866,53.756,54.369,7986658,0
2016-04-20,54.645,54.886,53.967,54.101,8905149,0
2016-04-21,53.872,54.531,53.843,54.121,11017797,0
2016-04-22,54.207,54.531,54.033,54.255,7418522,0
2016-04-25,54.005,54.157,53.547,53.756,8659527,0
2016-04-26,53.939,53.948,53.423,53.584,7557630,0
2016-04-27,53.604,54.139,53.604,53.843,7252533,0
2016-04-28,53.44,53.766,53.112,53.298,9511494,0
2016-04-29,53.201,53.201,52.17,52.438,13834177,0
2016-05-02,52.448,52.934,52.304,52.877,10122318,0
2016-05-03,52.726,53.021,52.448,52.666,7949545,0
2016-05-04,52.314,52.628,52.08,52.408,8052216,0
2016-05-05,51.902,52.017,51.003,51.719,11722018,0
2016-05-06,51.461,51.605,50.735,51.251,10992853,0
2016-05-09,51.223,51.95,51.166,51.729,8340895,0
2016-05-10,52.084,52.332,52.007,52.284,6783339,0
2016-05-11,52.304,52.388,51.883,51.93,6860373,0
2016-05-12,52.198,52.227,51.567,51.749,8609356,0
2016-05-13,51.729,52.121,51.471,51.519,7445321,0
2016-05-16,51.415,52.371,51.241,52.254,6953660,0
2016-05-17,52.026,52.18,51.615,51.94,12316046,0
2016-05-18,52.007,52.542,51.796,52.274,7726691,0
2016-05-19,51.786,52.572,51.71,52.189,9134108,0
2016-05-20,52.428,53.107,52.237,52.696,9028546,0
2016-05-23,52.592,52.81,52.378,52.513,5813978,0
2016-05-24,52.81,53.436,52.762,53.164,6601279,0
2016-05-25,53.365,54.187,53.326,54.092,10031712,0
2016-05-26,53.996,54.23,53.872,53.919,5965091,0
2016-05-27,54.024,54.35,53.766,54.005,7852563,0
2016-05-31,54.015,54.235,53.618,53.795,9901654,0
2016-06-01,53.738,54.043,53.498,53.862,6997615,0
2016-06-02,53.967,54.369,53.89,54.331,7629561,0
2016-06-03,54.35,54.465,53.814,54.157,5686043,0
2016-06-06,54.177,54.856,54.167,54.665,7219403,0
2016-06-07,54.694,54.923,54.425,54.502,6538614,0
2016-06-08,54.475,55.334,54.475,55.095,8120417,0
2016-06-09,54.99,55.286,54.435,54.675,9629301,0
2016-06-10,54.331,54.579,54.092,54.321,9967841,0
2016-06-13,54.156,54.639,54.071,54.09,6426229,0
2016-06-14,53.761,54.282,53.617,54.225,8905006,0
2016-06-15,54.379,54.485,53.936,54.071,7926389,0
2016-06-16,54.938,55.593,54.109,55.428,22873674,0
2016-06-17,55.363,55.363,53.695,53.877,18136076,0
2016-06-20,54.311,54.561,54.099,54.119,9014827,0
2016-06-21,54.504,54.629,54.215,54.225,6642174,0
2016-06-22,54.119,55.208,54.08,54.986,12943590,0
2016-06-23,55.41,55.603,55.048,55.603,7139407,0
2016-06-24,54.021,55.016,53.761,53.868,17893701,0
2016-06-27,53.492,53.675,53.116,53.318,13771832,0
2016-06-28,53.443,53.666,53.126,53.578,13213656,0
2016-06-29,54.119,55.083,53.964,54.996,10180241,0
2016-06-30,55.093,55.603,54.861,55.535,9560821,0
2016-07-01,55.468,55.913,55.353,55.853,8161976,0
2016-07-05,55.698,56.075,55.698,55.913,7669373,0
2016-07-06,56.173,57.137,55.978,57.03,14862810,0
2016-07-07,56.769,56.894,56.192,56.663,9692776,0
2016-07-08,56.857,57.426,56.682,57.212,9824117,0
2016-07-11,57.127,57.597,57.067,57.202,7554779,0
2016-07-12,57.137,57.637,56.947,57.452,8714866,0
2016-07-13,57.627,57.792,57.337,57.406,7046197,0
2016-07-14,57.714,57.772,57.337,57.502,7617899,0
2016-07-15,57.647,57.772,57.117,57.482,8452562,0
2016-07-18,56.877,57.347,56.602,56.894,9081200,0
2016-07-19,56.952,57.352,56.452,56.548,9212577,0
2016-07-20,56.877,56.991,56.643,56.673,6717648,0
2016-07-21,56.877,56.977,56.452,56.673,6348449,0
2016-07-22,56.867,56.952,56.442,56.702,6497609,0
2016-07-25,56.518,56.759,55.893,56.452,8323273,0
2016-07-26,56.587,56.692,56.043,56.258,7408803,0
2016-07-27,56.288,56.607,55.843,56.489,8177453,0
2016-07-28,56.413,56.479,56.014,56.327,7560264,0
2016-07-29,56.885,57.067,56.173,56.548,8807352,0
2016-08-01,56.712,56.877,56.393,56.548,9202454,0
2016-08-02,56.567,56.615,56.153,56.229,7074618,0
2016-08-03,56.075,56.201,55.121,55.573,9989904,0
2016-08-04,55.661,56.133,55.661,55.758,5748060,0
2016-08-05,60.259,61.695,58.552,61.56,74551926,0
2016-08-08,60.404,60.751,59.72,60.596,25967732,0
2016-08-09,60.596,60.866,60.182,60.24,12684359,0
2016-08-10,59.855,60.828,59.835,60.384,9144520,0
2016-08-11,60.355,61.435,60.23,61.339,10750962,0
2016-08-12,60.866,61.165,60.664,61.069,6477535,0
2016-08-15,61.069,61.454,60.934,61.04,6898479,0
2016-08-16,60.731,61.04,60.577,60.769,5885180,0
2016-08-17,60.761,61.145,60.346,61.011,8568710,0
2016-08-18,60.809,61.349,60.809,61.339,7185311,0
2016-08-19,60.904,61.155,60.606,61.079,8782992,0
2016-08-22,60.973,61.349,60.809,61.261,6682211,0
2016-08-23,61.415,61.58,61.089,61.29,6014948,0
2016-08-24,61.31,61.484,60.259,60.471,7756532,0
2016-08-25,60.596,60.828,60.027,60.075,8244365,0
2016-08-26,60.23,60.719,59.94,60.586,8084949,0
2016-08-29,60.654,61.011,60.384,60.741,5776783,0
2016-08-30,60.693,60.761,60.254,60.451,6399159,0
2016-08-31,60.809,60.847,60.172,60.529,9191440,0
2016-09-01,60.442,60.712,60.144,60.635,6789168,0
2016-09-02,60.336,60.991,60.336,60.712,7890120,0
2016-09-06,60.721,61.184,60.509,60.963,8219319,0
2016-09-07,61.03,61.204,60.341,60.606,8991820,0
2016-09-08,60.201,61.011,60.085,60.963,9514469,0
2016-09-09,60.433,60.451,60.075,60.24,13050203,0
2016-09-12,59.767,61.204,59.68,60.914,11020474,0
2016-09-13,60.565,60.963,59.595,60.021,10519666,0
2016-09-14,60.128,60.536,59.525,59.575,10732372,0
2016-09-15,59.469,60.793,59.351,60.574,9290489,0
2016-09-16,60.642,60.808,60.264,60.478,12792482,0
2016-09-19,60.73,60.73,59.54,59.555,11591249,0
2016-09-20,60.109,60.604,59.904,60.148,9486145,0
2016-09-21,60.458,61.002,60.07,60.886,7421599,0
2016-09-22,61.099,61.634,61.012,61.196,8695387,0
2016-09-23,61.05,61.419,60.886,61.138,7902557,0
2016-09-26,60.72,60.768,60.089,60.351,7185235,0
2016-09-27,60.507,60.886,60.04,60.76,7559533,0
2016-09-28,61.177,61.643,60.687,61.468,12133904,0
2016-09-29,61.196,61.196,59.778,60.119,11241305,0
2016-09-30,60.099,60.914,60.07,60.604,14005384,0
2016-10-03,60.42,60.76,59.885,60.71,7744132,0
2016-10-04,60.672,61.128,60.148,60.652,8132249,0
2016-10-05,60.886,61.211,60.672,60.982,8105911,0
2016-10-06,60.682,60.876,59.953,60.846,11770488,0
2016-10-07,60.954,61.167,60.235,60.954,11091360,0
2016-10-10,62.351,62.978,61.604,62.05,20941366,0
2016-10-11,61.691,61.711,59.963,60.138,14347533,0
2016-10-12,60.594,60.818,59.797,59.876,10414022,0
2016-10-13,60.448,61.128,60.148,60.701,14963593,0
2016-10-14,60.904,61.04,60.332,60.342,12563276,0
2016-10-17,60.254,60.254,59.041,59.741,13436669,0
2016-10-18,60.109,60.808,60.04,60.293,10282200,0
2016-10-19,60.332,60.497,60.021,60.079,5745032,0
2016-10-20,60.157,60.463,59.904,60.128,6504417,0
2016-10-21,59.768,60.109,59.263,59.429,7615549,0
2016-10-24,59.622,59.701,58.88,58.991,10206643,0
2016-10-25,58.526,60.39,57.828,60.157,15632428,0
2016-10-26,59.953,60.06,58.798,59.107,10244183,0
2016-10-27,59.38,60.264,59.234,59.516,10659180,0
2016-10-28,59.253,59.303,56.758,57.138,20865090,0
2016-10-31,57.38,57.439,56.676,57.021,14679672,0
2016-11-01,57.294,57.86,56.816,57.583,14774955,0
2016-11-02,57.35,57.788,57.049,57.138,11042440,0
2016-11-03,57.466,57.506,56.604,56.74,11722282,0
2016-11-04,56.992,57.551,56.913,57.118,11655697,0
2016-11-07,57.798,58.467,57.758,58.312,10778361,0
2016-11-08,58.089,59.021,57.798,58.759,8165732,0
2016-11-09,62.109,63.119,60.954,62.322,28663752,0
2016-11-10,62.673,63.566,62.653,63.08,18374045,0
2016-11-11,62.225,62.643,61.74,62.099,14434443,0
2016-11-14,62.148,62.235,61.409,61.691,10419075,0
2016-11-15,61.837,61.886,61.254,61.807,7507416,0
2016-11-16,61.857,62.099,60.642,60.818,11081415,0
2016-11-17,60.701,60.973,60.317,60.886,8609841,0
2016-11-18,60.76,60.808,59.943,60.079,7895845,0
2016-11-21,60.148,60.584,59.934,60.497,7039402,0
2016-11-22,60.692,60.837,59.434,59.914,9878091,0
2016-11-23,58.584,59.914,58.089,59.857,10548196,0
2016-11-25,60.03,60.594,59.963,60.41,3605616,0
2016-11-28,59.993,60.264,59.837,60.012,7549753,0
2016-11-29,60.157,60.652,60.124,60.39,10333921,0
2016-11-30,60.507,60.516,59.225,59.419,12904062,0
2016-12-01,59.525,59.595,58.895,59.001,8637375,0
2016-12-02,59.283,59.741,58.87,59.36,8231051,0
2016-12-05,59.741,59.749,58.109,58.507,13350718,0
2016-12-06,58.438,58.643,57.884,58.535,10967470,0
2016-12-07,57.973,58.322,56.923,58.322,14464123,0
2016-12-08,58,58.608,57.778,58.381,8842456,0
2016-12-09,58.739,59.731,58.653,59.459,10809272,0
2016-12-12,59.661,60.302,59.525,59.934,8485773,0
2016-12-13,60.472,60.628,59.934,60.462,7796522,0
2016-12-14,60.521,61.411,60.267,60.472,11323227,0
2016-12-15,60.668,61.289,60.511,61.03,8680087,0
2016-12-16,61.314,61.675,60.716,61.098,17431832,0
2016-12-19,60.472,60.932,59.562,59.826,12200724,0
2016-12-20,59.876,60.354,59.073,59.201,10591623,0
2016-12-21,59.288,59.498,58.065,58.152,12308996,0
2016-12-22,58.339,58.71,57.888,58.299,10313438,0
2016-12-23,58.486,58.573,57.977,58.279,7757930,0
2016-12-27,58.583,58.847,58.279,58.506,5937298,0
2016-12-28,58.436,58.573,57.938,57.996,6200044,0
2016-12-29,58.015,58.304,57.713,57.771,6663301,0
2016-12-30,57.517,57.684,57.302,57.604,11009118,0
2017-01-03,57.878,59.082,57.781,58.857,12251516,0
2017-01-04,59.201,59.483,58.75,58.837,9618608,0
2017-01-05,58.927,59.278,58.71,58.818,9193979,0
2017-01-06,58.799,59.161,58.251,58.974,10463456,0
2017-01-09,59.004,60.159,58.79,59.787,9940947,0
2017-01-10,59.885,59.924,58.603,58.633,15586046,0
2017-01-11,61,61.802,59.445,60.305,33379991,0
2017-01-12,61.186,61.881,60.785,60.873,25418424,0
2017-01-13,60.99,61.333,60.765,61,10168892,0
2017-01-17,60.589,60.736,59.885,60.159,10825292,0
2017-01-18,60.061,60.452,59.767,59.856,8301512,0
2017-01-19,59.739,59.767,58.78,59.034,11533021,0
2017-01-20,61.059,61.568,60.815,61.186,25793886,0
2017-01-23,60.482,61.059,60.305,60.482,10406964,0
2017-01-24,60.267,60.364,59.429,59.894,10714923,0
2017-01-25,60.003,60.061,59.455,59.767,14876400,0
2017-01-26,59.709,60.036,59.239,59.885,12986485,0
2017-01-27,60.061,60.658,59.983,60.423,6798299,0
2017-01-30,60.198,60.384,59.615,60.11,8022368,0
2017-01-31,59.748,60.902,59.612,60.658,10033603,0
2017-02-01,60.726,60.932,60.237,60.765,11256903,0
2017-02-02,61.294,62.831,61.186,62.801,19406692,0
2017-02-03,62.487,62.948,61.91,62.908,11906182,0
2017-02-06,62.547,63.554,62.527,63.544,9348347,0
2017-02-07,63.369,63.534,62.674,62.821,8615512,0
2017-02-08,62.527,63.095,62.458,62.938,6036549,0
2017-02-09,62.958,63.427,62.913,63.006,7206471,0
2017-02-10,62.938,63.182,62.585,62.771,8718728,0
2017-02-13,62.869,63.437,62.84,63.379,7307879,0
2017-02-14,63.252,64.308,63.045,64.249,10356824,0
2017-02-15,63.506,64.455,63.456,63.76,18198038,0
2017-02-16,63.74,64.004,63.075,63.857,12617402,0
2017-02-17,63.799,64.151,63.466,63.985,9246965,0
2017-02-21,63.506,64.366,63.506,64.073,7548278,0
2017-02-22,64.092,64.338,63.691,63.887,8870247,0
2017-02-23,64.112,64.689,63.941,64.435,7005717,0
2017-02-24,64.239,64.739,64.22,64.739,8629494,0
2017-02-27,64.366,64.523,64.151,64.435,7290786,0
2017-02-28,64.395,64.729,64.239,64.455,7909859,0
2017-03-01,64.65,65.364,64.474,64.787,10915270,0
2017-03-02,64.953,65.149,64.582,64.66,8837333,0
2017-03-03,64.445,65.188,64.395,65.149,8505705,0
2017-03-06,64.66,65.345,64.484,65.042,6917507,0
2017-03-07,64.024,64.885,63.79,64.542,8510734,0
2017-03-08,64.542,64.699,63.867,64.386,8603191,0
2017-03-09,64.552,64.611,64.107,64.474,7905020,0
2017-03-10,64.65,64.774,64.092,64.191,9009716,0
2017-03-13,64.299,64.348,63.087,63.225,14327208,0
2017-03-14,63.205,63.579,63.125,63.273,8009181,0
2017-03-15,63.471,64.033,63.293,63.767,9157071,0
2017-03-16,63.639,63.855,63.067,63.254,9753958,0
2017-03-17,63.323,63.762,62.969,62.978,14660333,0
2017-03-20,63.215,63.373,63.077,63.185,13161055,0
2017-03-21,63.353,63.672,62.702,62.988,10705137,0
2017-03-22,63.057,63.185,62.337,62.583,9687266,0
2017-03-23,62.446,62.899,62.279,62.367,9598748,0
2017-03-24,62.249,62.613,61.953,62.269,9270270,0
2017-03-27,62.012,62.495,61.904,62.279,8133239,0
2017-03-28,62.288,62.485,61.973,62.426,10334089,0
2017-03-29,62.751,63.18,62.545,62.721,8254427,0
2017-03-30,62.583,62.761,62.402,62.535,5399874,0
2017-03-31,62.347,62.712,62.337,62.623,7725467,0
2017-04-03,62.515,62.791,62.308,62.555,6740843,0
2017-04-04,62.673,62.845,62.455,62.751,6438515,0
2017-04-05,62.771,63.225,62.593,62.653,7819113,0
2017-04-06,62.564,63.047,62.279,62.327,7663228,0
2017-04-07,62.367,62.418,62.037,62.219,7834082,0
2017-04-10,62.357,62.417,61.628,61.647,7353768,0
2017-04-11,61.589,61.85,61.283,61.677,6640563,0
2017-04-12,61.47,62.298,61.381,62.141,9648369,0
2017-04-13,61.884,62.091,61.657,61.707,6019386,0
2017-04-17,61.805,61.933,61.49,61.894,5412324,0
2017-04-18,61.559,61.559,61.096,61.371,7502951,0
2017-04-19,61.362,61.736,61.105,61.736,10500553,0
2017-04-20,61.755,61.845,61.352,61.647,9093457,0
2017-04-21,61.46,61.727,60.977,60.997,10650710,0
2017-04-24,61.598,61.618,61.125,61.243,8926329,0
2017-04-25,61.589,62.022,61.352,61.401,10848358,0
2017-04-26,61.727,61.973,61.529,61.795,8988867,0
2017-04-27,61.874,62.003,61.549,61.677,6699996,0
2017-04-28,61.677,61.746,61.243,61.431,9600174,0
2017-05-01,61.352,61.593,61.204,61.48,10363223,0
2017-05-02,61.608,62.327,61.411,61.795,12939058,0
2017-05-03,61.598,62.751,61.48,62.712,11662813,0
2017-05-04,62.751,62.969,62.308,62.465,8735706,0
2017-05-05,62.583,63.165,62.515,63.047,9483380,0
2017-05-08,62.988,63.579,62.909,63.087,11312729,0
2017-05-09,63.254,63.338,62.249,62.377,10357058,0
2017-05-10,62.219,63.027,62.179,63.017,9736945,0
2017-05-11,63.815,64.309,63.378,63.501,18786772,0
2017-05-12,63.461,63.737,62.357,62.653,10493330,0
2017-05-15,62.505,62.683,62.426,62.593,7593423,0
2017-05-16,62.525,62.949,62.229,62.869,7985085,0
2017-05-17,62.465,62.663,61.973,62.091,8027632,0
2017-05-18,62.003,63.569,62.003,62.969,12127912,0
2017-05-19,63.116,63.116,62.583,62.859,9360708,0
2017-05-22,62.781,63.511,62.653,63.116,6317700,0
2017-05-23,63.077,63.659,63.077,63.619,5813715,0
2017-05-24,63.835,64.259,63.609,63.993,7161064,0
2017-05-25,64.023,64.181,63.727,64.101,7193048,0
2017-05-26,64.063,64.264,63.885,63.983,3739676,0
2017-05-30,63.787,64.201,63.599,63.943,4957004,0
2017-05-31,64.141,64.54,64.091,64.171,7903562,0
2017-06-01,64.151,64.319,63.925,64.319,7664161,0
2017-06-02,64.515,64.634,64.239,64.525,6367990,0
2017-06-05,64.407,64.447,63.767,64.131,6055881,0
2017-06-06,64.063,64.101,63.529,63.737,6766655,0
2017-06-07,63.667,63.717,63.072,63.135,7717934,0
2017-06-08,63.313,63.323,61.923,62.288,18742771,0
2017-06-09,62.288,63.511,62.229,63.461,10895979,0
2017-06-12,63.629,63.747,63.273,63.461,9529262,0
2017-06-13,63.272,63.382,62.577,62.816,12127793,0
2017-06-14,62.567,63.178,62.567,62.915,10406339,0
2017-06-15,62.845,62.984,62.423,62.736,7922640,0
2017-06-16,62.806,63.252,62.24,62.518,15000013,0
2017-06-19,62.637,63.352,62.567,63.223,8487685,0
2017-06-20,63.223,64.494,63.118,64.067,10337257,0
2017-06-21,64.096,65.129,64.096,64.99,11225641,0
2017-06-22,65.04,65.883,64.911,65.546,13147000,0
2017-06-23,65.566,65.912,65.367,65.685,13607126,0
2017-06-26,65.675,65.923,65.357,65.447,7622672,0
2017-06-27,65.794,65.794,65.069,65.069,8171367,0
2017-06-28,65.288,65.427,64.672,64.692,6781857,0
2017-06-29,64.543,64.613,63.63,63.878,8409407,0
2017-06-30,64.027,64.265,63.54,63.63,8412233,0
2017-07-03,63.391,64.166,63.391,63.808,4705207,0
2017-07-05,64.007,64.335,63.461,63.699,6540861,0
2017-07-06,63.312,63.451,62.538,62.647,11424442,0
2017-07-07,62.756,62.88,62.359,62.706,7050550,0
2017-07-10,62.935,62.945,62.16,62.379,6663345,0
2017-07-11,62.369,62.528,61.793,61.892,6927211,0
2017-07-12,62.21,62.677,62.21,62.329,8275308,0
2017-07-13,62.339,62.538,61.829,62.438,6846012,0
2017-07-14,62.478,62.94,62.409,62.607,6064399,0
2017-07-17,62.697,62.855,62.081,62.16,7439839,0
2017-07-18,62.051,62.18,61.823,61.962,6159173,0
2017-07-19,62.051,62.379,61.987,62.17,5585492,0
2017-07-20,62.458,62.786,62.404,62.488,6642984,0
2017-07-21,62.339,62.548,62.131,62.18,6950784,0
2017-07-24,62.091,62.448,62.051,62.121,7837202,0
2017-07-25,62.399,62.548,61.803,61.912,5993860,0
2017-07-26,61.863,61.892,61.277,61.356,9434471,0
2017-07-27,63.213,64.086,62.349,63.233,21960420,0
2017-07-28,63.352,63.898,62.766,63.65,13438639,0
2017-07-31,63.789,63.848,63.054,63.421,11787857,0
2017-08-01,63.58,63.808,63.312,63.461,6535321,0
2017-08-02,63.491,63.501,62.716,62.984,7085174,0
2017-08-03,62.756,63.272,62.726,63.064,6900720,0
2017-08-04,63.173,63.233,62.488,62.647,5377778,0
2017-08-07,62.498,62.637,62.205,62.389,6741402,0
2017-08-08,62.091,62.27,61.753,61.872,7690721,0
2017-08-09,62.002,62.27,61.773,62.041,6599669,0
2017-08-10,61.922,62.131,61.724,61.733,7681402,0
2017-08-11,61.972,62.508,61.813,61.932,6094752,0
2017-08-14,62.458,62.548,62.141,62.22,5531426,0
2017-08-15,62.28,62.577,62.041,62.051,6361614,0
2017-08-16,61.982,62.478,61.879,62.25,6101616,0
2017-08-17,62.299,62.567,61.366,61.396,9018582,0
2017-08-18,61.326,61.371,60.721,61.048,8481999,0
2017-08-21,61.039,61.594,60.989,61.525,7121620,0
2017-08-22,61.525,62.051,61.475,61.972,5539761,0
2017-08-23,61.803,62.15,61.704,61.704,6085292,0
2017-08-24,61.803,62.458,61.743,62.26,7800096,0
2017-08-25,62.419,62.836,62.319,62.488,5301647,0
2017-08-28,62.657,63.004,62.528,62.865,7548693,0
2017-08-29,62.677,62.756,62.27,62.667,6612187,0
2017-08-30,62.687,62.716,62.448,62.667,5058158,0
2017-08-31,62.895,63.461,62.498,63.401,12996284,0
2017-09-01,63.332,63.635,63.143,63.372,6229792,0
2017-09-05,63.292,63.655,63.004,63.163,8199271,0
2017-09-06,63.431,63.868,63.307,63.54,7030896,0
2017-09-07,63.63,63.957,63.327,63.858,6905968,0
2017-09-08,63.53,64.067,63.481,63.808,7418993,0
2017-09-11,64.474,64.841,64.216,64.662,10366064,0
2017-09-12,64.652,65.149,64.652,64.99,7411082,0
2017-09-13,64.891,65.079,64.831,64.98,5669404,0
2017-09-14,64.99,66.17,64.91,66.12,9958973,0
2017-09-15,66.17,66.38,65.75,66.16,14685767,0
2017-09-18,66.02,66.41,65.805,65.99,10540016,0
2017-09-19,66.02,66.16,65.68,65.95,7005252,0
2017-09-20,66.07,66.31,65.19,65.79,9426373,0
2017-09-21,65.85,65.93,65.52,65.6,5876902,0
2017-09-22,65.63,65.7,65.065,65.13,7465379,0
2017-09-25,65.16,65.4,65.04,65.18,5573399,0
2017-09-26,65.1,65.32,64.72,64.76,6968223,0
2017-09-27,64.68,64.75,64.32,64.57,6682296,0
2017-09-28,64.27,64.66,64.17,64.29,7022769,0
2017-09-29,64.29,64.53,63.33,64.03,11449403,0
2017-10-02,64.21,64.68,63.89,64.55,6526702,0
2017-10-03,64.55,64.5789,63.78,64.37,6500862,0
2017-10-04,64.42,64.62,64.33,64.6,6414724,0
2017-10-05,64.42,64.795,64.33,64.6,9149823,0
2017-10-06,64.7,64.9,64.37,64.55,7172775,0
2017-10-09,64.18,64.45,64.18,64.33,5448728,0
2017-10-10,64.31,64.47,64.195,64.46,4920949,0
2017-10-11,64.34,64.34,63.52,63.78,10096145,0
2017-10-12,63.79,63.88,63.555,63.83,6297207,0
2017-10-13,63.95,64.1649,63.38,63.39,7341380,0
2017-10-16,63.49,63.73,63.26,63.34,7448945,0
2017-10-17,63.21,63.31,62.88,63.22,6954135,0
2017-10-18,64.09,64.11,63.41,63.51,7880769,0
2017-10-19,63.64,64.03,63.59,63.75,9287235,0
2017-10-20,63.85,63.99,63.57,63.88,10300501,0
2017-10-23,64.03,64.52,63.3,63.4,11575075,0
2017-10-24,63.31,63.31,62.365,63.11,10159761,0
2017-10-25,63.1,63.125,62.33,62.45,10224142,0
2017-10-26,62.29,62.69,61.805,61.99,10735051,0
2017-10-27,60.55,60.55,57.82,58.24,29544421,0
2017-10-30,55.75,56.05,54.41,54.71,38985925,0
2017-10-31,55.17,55.79,55.03,55.09,18428849,0
2017-11-01,55.54,55.8,55.28,55.34,16417756,0
2017-11-02,55.48,55.57,55.035,55.37,12318324,0
2017-11-03,55.3,56.275,55.185,56.06,9810781,0
2017-11-06,56.04,56.175,55.6,55.88,8709381,0
2017-11-07,55.88,56.185,55.38,55.59,14319554,0
2017-11-08,55.5,56.72,55.46,56.58,15132138,0
2017-11-09,56.21,56.66,56.21,56.21,14140058,0
2017-11-10,56.29,56.29,55.15,55.48,16743783,0
