Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,1.6708,1.713,1.6708,1.713,66789,0
1970-01-05,1.713,1.7232,1.713,1.7232,85763,0
1970-01-06,1.7232,1.7232,1.6865,1.6919,100561,0
1970-01-07,1.6919,1.713,1.6816,1.713,75517,0
1970-01-08,1.713,1.7712,1.713,1.7712,286123,0
1970-01-09,1.7712,1.8026,1.7232,1.7445,725939,0
1970-01-12,1.7445,1.7445,1.7021,1.713,73622,0
1970-01-13,1.713,1.713,1.6972,1.713,62611,0
1970-01-14,1.713,1.713,1.6865,1.6919,36432,0
1970-01-15,1.6919,1.6972,1.6816,1.6865,44398,0
1970-01-16,1.6865,1.6972,1.6816,1.6816,50092,0
1970-01-19,1.6816,1.713,1.6816,1.6919,59577,0
1970-01-20,1.6919,1.6919,1.6708,1.6708,54647,0
1970-01-21,1.6708,1.6816,1.6602,1.6708,104352,0
1970-01-22,1.6708,1.6865,1.6602,1.6708,56540,0
1970-01-23,1.6708,1.6865,1.6546,1.6602,48574,0
1970-01-26,1.6602,1.6602,1.6125,1.618,253111,0
1970-01-27,1.618,1.618,1.6022,1.6022,195430,0
1970-01-28,1.618,1.6444,1.618,1.634,86518,0
1970-01-29,1.634,1.634,1.6022,1.6022,108149,0
1970-01-30,1.618,1.634,1.618,1.634,87660,0
1970-02-02,1.634,1.6496,1.618,1.618,94488,0
1970-02-03,1.618,1.6708,1.6022,1.6602,94871,0
1970-02-04,1.6602,1.713,1.6546,1.6708,77032,0
1970-02-05,1.6708,1.6708,1.634,1.634,88420,0
1970-02-06,1.634,1.6708,1.634,1.6546,70581,0
1970-02-09,1.6602,1.6865,1.6602,1.6708,105875,0
1970-02-10,1.6708,1.6708,1.6546,1.6602,62234,0
1970-02-11,1.6602,1.6816,1.6546,1.6708,53884,0
1970-02-12,1.6816,1.6972,1.6816,1.6865,75138,0
1970-02-13,1.6865,1.6919,1.6602,1.6708,145720,0
1970-02-16,1.6708,1.6972,1.6708,1.6919,66409,0
1970-02-17,1.6919,1.7232,1.6708,1.7232,82722,0
1970-02-18,1.7232,1.7657,1.7232,1.7657,92210,0
1970-02-19,1.7657,1.7712,1.7445,1.7657,94871,0
1970-02-20,1.7657,1.7921,1.7657,1.7813,85763,0
1970-02-24,1.7813,1.7921,1.7712,1.7813,73238,0
1970-02-25,1.7813,1.8552,1.7813,1.8394,142685,0
1970-02-26,1.8394,1.8394,1.8026,1.8343,99422,0
1970-02-27,1.8343,1.8552,1.8128,1.8343,100940,0
1970-03-02,1.8343,1.8552,1.8235,1.8552,108149,0
1970-03-03,1.8552,1.8974,1.8552,1.8974,123332,0
1970-03-04,1.8974,1.9184,1.8816,1.9184,130540,0
1970-03-05,1.9184,1.945,1.8974,1.9184,114982,0
1970-03-06,1.9078,1.9078,1.8816,1.8974,52747,0
1970-03-09,1.8659,1.8659,1.8235,1.8445,69442,0
1970-03-10,1.8445,1.8552,1.8235,1.8445,53884,0
1970-03-11,1.8445,1.8868,1.8445,1.8709,46677,0
1970-03-12,1.8709,1.8709,1.8445,1.8659,62992,0
1970-03-13,1.8659,1.8709,1.8445,1.8659,56919,0
1970-03-16,1.8394,1.8394,1.8079,1.8128,57680,0
1970-03-17,1.8128,1.8445,1.8079,1.8394,72103,0
1970-03-18,1.8394,1.8552,1.8128,1.8235,63370,0
1970-03-19,1.8235,1.8235,1.8079,1.8079,31499,0
1970-03-20,1.8079,1.8079,1.7813,1.7972,69442,0
1970-03-23,1.7972,1.8079,1.7813,1.7972,66409,0
1970-03-24,1.7972,1.8394,1.7921,1.8394,48195,0
1970-03-25,1.8394,1.8659,1.8343,1.8552,97905,0
1970-03-26,1.8552,1.8659,1.8394,1.8552,77032,0
1970-03-30,1.8552,1.8659,1.8235,1.8235,46677,0
1970-03-31,1.8235,1.8552,1.8079,1.8394,45540,0
1970-04-01,1.8394,1.8868,1.8343,1.8868,75138,0
1970-04-02,1.8868,1.8974,1.8709,1.8974,71339,0
1970-04-03,1.8868,1.8868,1.8659,1.8868,55026,0
1970-04-06,1.8816,1.8816,1.8659,1.8816,59577,0
1970-04-07,1.8816,1.9342,1.8709,1.9133,99422,0
1970-04-08,1.9133,1.9235,1.9078,1.9133,46295,0
1970-04-09,1.9133,1.9235,1.9078,1.9078,77794,0
1970-04-10,1.9078,1.9133,1.8763,1.8763,59955,0
1970-04-13,1.8763,1.8868,1.8552,1.8552,44398,0
1970-04-14,1.8552,1.8659,1.8235,1.8445,64889,0
1970-04-15,1.8709,1.8974,1.8709,1.8974,103976,0
1970-04-16,1.8974,1.8974,1.8552,1.8552,91073,0
1970-04-17,1.8552,1.8709,1.8026,1.8128,53884,0
1970-04-20,1.8128,1.8552,1.8079,1.8445,34909,0
1970-04-21,1.8445,1.8659,1.8235,1.8394,52366,0
1970-04-22,1.8394,1.8659,1.8235,1.8394,48574,0
1970-04-23,1.8235,1.8235,1.7712,1.7921,102458,0
1970-04-24,1.7921,1.8026,1.7712,1.7813,43640,0
1970-04-27,1.7813,1.7921,1.7445,1.7445,67925,0
1970-04-28,1.7445,1.8343,1.7284,1.7445,139648,0
1970-04-29,1.7445,1.7445,1.6816,1.7445,127124,0
1970-04-30,1.7445,1.7813,1.7232,1.7341,58819,0
1970-05-01,1.7341,1.7657,1.7021,1.7445,31878,0
1970-05-04,1.7394,1.7394,1.6919,1.7021,66789,0
1970-05-05,1.7021,1.7232,1.6919,1.7077,51229,0
1970-05-06,1.7077,1.7921,1.7021,1.7232,99422,0
1970-05-07,1.7232,1.7657,1.713,1.7394,52747,0
1970-05-08,1.7394,1.7657,1.7341,1.7549,47814,0
1970-05-11,1.7549,1.7549,1.7394,1.7394,49711,0
1970-05-12,1.7394,1.7762,1.7341,1.7549,76656,0
1970-05-13,1.7549,1.7657,1.7341,1.7549,49711,0
1970-05-14,1.7232,1.7232,1.6761,1.6919,112702,0
1970-05-15,1.6919,1.7232,1.6654,1.7021,103596,0
1970-05-18,1.7021,1.7232,1.6919,1.7077,39468,0
1970-05-19,1.7021,1.7021,1.6602,1.6654,58819,0
1970-05-20,1.6654,1.6761,1.6496,1.6496,74754,0
1970-05-21,1.6496,1.6496,1.6233,1.6389,106633,0
1970-05-22,1.6389,1.6919,1.6233,1.6233,105113,0
1970-05-25,1.6233,1.634,1.5708,1.5708,121053,0
1970-05-26,1.5708,1.5708,1.5179,1.539,179873,0
1970-05-27,1.5495,1.6125,1.5495,1.6022,140028,0
1970-05-28,1.6125,1.6654,1.6125,1.6496,158620,0
1970-05-29,1.6496,1.6816,1.6389,1.6761,68305,0
1970-06-01,1.6761,1.6919,1.6496,1.6919,61853,0
1970-06-02,1.6919,1.6919,1.6496,1.6816,49332,0
1970-06-03,1.6816,1.6919,1.6602,1.6654,57299,0
1970-06-04,1.6654,1.6919,1.6602,1.6602,44020,0
1970-06-05,1.6496,1.6496,1.6074,1.6074,67546,0
1970-06-08,1.6074,1.6708,1.6022,1.634,44398,0
1970-06-09,1.634,1.6708,1.6233,1.6602,29981,0
1970-06-10,1.6496,1.6496,1.6233,1.634,30359,0
1970-06-11,1.634,1.6444,1.6125,1.6233,38709,0
1970-06-12,1.6233,1.634,1.6125,1.6233,28085,0
1970-06-15,1.6233,1.6389,1.6125,1.6233,35291,0
1970-06-16,1.6233,1.7021,1.6233,1.6919,124092,0
1970-06-17,1.6919,1.713,1.6496,1.6496,51229,0
1970-06-18,1.6496,1.6708,1.6444,1.6654,26182,0
1970-06-19,1.6654,1.6708,1.6496,1.6496,37567,0
1970-06-22,1.6444,1.6444,1.6233,1.6233,45915,0
1970-06-23,1.6125,1.6125,1.5812,1.6022,78173,0
1970-06-24,1.6022,1.6074,1.5656,1.5761,43640,0
1970-06-25,1.5761,1.6022,1.5598,1.5708,32635,0
1970-06-26,1.5708,1.5915,1.5656,1.5708,35667,0
1970-06-29,1.5708,1.5915,1.5598,1.5598,36432,0
1970-06-30,1.5598,1.5761,1.5598,1.5656,49711,0
1970-07-01,1.5656,1.5708,1.5495,1.5495,33775,0
1970-07-02,1.5495,1.5708,1.5443,1.5495,46677,0
1970-07-06,1.5495,1.5598,1.5285,1.5336,50850,0
1970-07-07,1.5336,1.5336,1.5077,1.5077,98286,0
1970-07-08,1.5077,1.5179,1.5022,1.5179,70205,0
1970-07-09,1.5336,1.5708,1.5336,1.5656,69067,0
1970-07-10,1.5656,1.5656,1.539,1.5443,50092,0
1970-07-13,1.5443,1.5656,1.539,1.5443,39468,0
1970-07-14,1.5443,1.5495,1.5336,1.5336,39844,0
1970-07-15,1.5336,1.539,1.5077,1.5285,73238,0
1970-07-16,1.5285,1.5761,1.5285,1.5285,85763,0
1970-07-17,1.5285,1.5443,1.5179,1.5285,87281,0
1970-07-20,1.5285,1.5336,1.5285,1.5285,88038,0
1970-07-21,1.5285,1.5336,1.5022,1.5179,89176,0
1970-07-22,1.5179,1.539,1.5022,1.5077,110427,0
1970-07-23,1.5179,1.539,1.5179,1.5285,56162,0
1970-07-24,1.5285,1.5336,1.5179,1.5285,44777,0
1970-07-27,1.5285,1.5336,1.5077,1.5179,37567,0
1970-07-28,1.5179,1.5179,1.5022,1.5077,94871,0
1970-07-29,1.5179,1.5598,1.5179,1.5443,94111,0
1970-07-30,1.5443,1.5495,1.5285,1.5495,40981,0
1970-07-31,1.5598,1.6022,1.5598,1.5598,43640,0
1970-08-03,1.5915,1.5915,1.5708,1.5812,38325,0
1970-08-04,1.5812,1.5812,1.5495,1.5812,40981,0
1970-08-05,1.5761,1.5761,1.5495,1.5598,32635,0
1970-08-06,1.5598,1.5812,1.5495,1.5495,29221,0
1970-08-07,1.5495,1.5598,1.5285,1.5495,103216,0
1970-08-10,1.539,1.539,1.5022,1.5285,99045,0
1970-08-11,1.5285,1.5285,1.5125,1.5285,72859,0
1970-08-12,1.5285,1.5285,1.5125,1.5125,43262,0
1970-08-13,1.5125,1.5285,1.5022,1.5285,45915,0
1970-08-14,1.5285,1.5285,1.5125,1.5285,40227,0
1970-08-17,1.5285,1.5285,1.5022,1.5125,88800,0
1970-08-18,1.5125,1.5285,1.5022,1.5022,68305,0
1970-08-19,1.5022,1.5285,1.5022,1.5022,108910,0
1970-08-20,1.5022,1.5285,1.5022,1.5285,36050,0
1970-08-21,1.5285,1.5915,1.5125,1.5915,139648,0
1970-08-24,1.5915,1.5915,1.5443,1.5598,108149,0
1970-08-25,1.5598,1.5761,1.5495,1.5761,66028,0
1970-08-26,1.5761,1.5915,1.5708,1.5812,93733,0
1970-08-27,1.5812,1.5915,1.5598,1.5708,57680,0
1970-08-28,1.5761,1.6233,1.5761,1.6074,90315,0
1970-08-31,1.6074,1.6233,1.6074,1.6125,54647,0
1970-09-01,1.6125,1.6233,1.6074,1.6125,56162,0
1970-09-02,1.6074,1.6074,1.5915,1.6074,42499,0
1970-09-03,1.6125,1.634,1.6125,1.634,66028,0
1970-09-04,1.634,1.6444,1.6125,1.6389,79690,0
1970-09-08,1.6389,1.6444,1.6125,1.6389,102839,0
1970-09-09,1.6389,1.6444,1.6125,1.6233,70961,0
1970-09-10,1.6233,1.6233,1.6074,1.6233,110427,0
1970-09-11,1.6233,1.6233,1.6125,1.6125,30359,0
1970-09-14,1.6125,1.6444,1.5915,1.634,62992,0
1970-09-15,1.6233,1.6233,1.6022,1.6022,68685,0
1970-09-16,1.6022,1.6389,1.5915,1.6074,69067,0
1970-09-17,1.6074,1.634,1.5915,1.5915,172282,0
1970-09-18,1.5915,1.6233,1.5915,1.6022,81968,0
1970-09-21,1.6022,1.6125,1.5598,1.5598,78551,0
1970-09-22,1.5598,1.5708,1.539,1.5495,115743,0
1970-09-23,1.5495,1.6022,1.5495,1.5761,65270,0
1970-09-24,1.5812,1.6602,1.5812,1.6496,139648,0
1970-09-25,1.6496,1.6496,1.634,1.6496,55026,0
1970-09-28,1.6496,1.6496,1.6233,1.6444,53884,0
1970-09-29,1.6444,1.6602,1.6233,1.6444,60716,0
1970-09-30,1.6444,1.6602,1.6389,1.6496,84245,0
1970-10-01,1.634,1.634,1.5915,1.6022,188221,0
1970-10-02,1.5915,1.5915,1.5708,1.5708,41364,0
1970-10-05,1.5708,1.5915,1.5598,1.5761,144199,0
1970-10-06,1.5761,1.6816,1.5761,1.6654,248175,0
1970-10-07,1.6654,1.6972,1.6125,1.6816,159760,0
1970-10-08,1.6602,1.6602,1.6074,1.6233,89176,0
1970-10-09,1.6233,1.634,1.5915,1.6022,71723,0
1970-10-12,1.6022,1.6074,1.5761,1.5915,54266,0
1970-10-13,1.5915,1.5915,1.5598,1.5598,62992,0
1970-10-14,1.5598,1.5812,1.5598,1.5708,54647,0
1970-10-15,1.5708,1.5812,1.5598,1.5598,38709,0
1970-10-16,1.5598,1.5708,1.5285,1.5443,136232,0
1970-10-19,1.5443,1.5761,1.5285,1.5598,64511,0
1970-10-20,1.5598,1.5708,1.539,1.5495,70581,0
1970-10-21,1.5495,1.5761,1.5443,1.5443,93733,0
1970-10-22,1.5443,1.5495,1.5285,1.5495,82347,0
1970-10-23,1.5443,1.5443,1.5285,1.539,67168,0
1970-10-26,1.539,1.539,1.5285,1.5285,89935,0
1970-10-27,1.5285,1.539,1.5285,1.539,113461,0
1970-10-28,1.539,1.5495,1.5179,1.5285,103216,0
1970-10-29,1.5285,1.5495,1.5285,1.539,63370,0
1970-10-30,1.5598,1.5598,1.539,1.5495,72859,0
1970-11-02,1.5495,1.5812,1.539,1.5546,78551,0
1970-11-03,1.5546,1.5761,1.5546,1.5598,54266,0
1970-11-04,1.5598,1.5761,1.5546,1.5546,36050,0
1970-11-05,1.5546,1.5708,1.5546,1.5546,60335,0
1970-11-06,1.5546,1.5761,1.5546,1.5761,51229,0
1970-11-09,1.5761,1.6125,1.5708,1.5915,102458,0
1970-11-10,1.5915,1.6074,1.5812,1.5915,65270,0
1970-11-11,1.6022,1.6233,1.6022,1.6022,93733,0
1970-11-12,1.6022,1.6022,1.5598,1.5598,105113,0
1970-11-13,1.5598,1.5598,1.5495,1.5495,80827,0
1970-11-17,1.5598,1.5598,1.539,1.5546,51229,0
1970-11-18,1.5495,1.5495,1.539,1.539,77794,0
1970-11-19,1.539,1.539,1.5285,1.5285,107008,0
1970-11-20,1.5285,1.539,1.523,1.5285,75138,0
1970-11-23,1.5285,1.5495,1.5022,1.5125,285365,0
1970-11-24,1.5125,1.523,1.5022,1.5125,76656,0
1970-11-25,1.5125,1.523,1.4809,1.4809,308136,0
1970-11-27,1.4809,1.4966,1.465,1.4917,142303,0
1970-11-30,1.4917,1.523,1.4809,1.5125,203400,0
1970-12-01,1.5125,1.539,1.5125,1.5179,116120,0
1970-12-02,1.5179,1.539,1.5125,1.523,80066,0
1970-12-03,1.539,1.5598,1.539,1.539,110807,0
1970-12-04,1.539,1.5761,1.5285,1.5598,143822,0
1970-12-07,1.5812,1.6022,1.5812,1.5915,103976,0
1970-12-08,1.5915,1.5915,1.5546,1.5598,117637,0
1970-12-09,1.5598,1.5812,1.539,1.5761,143440,0
1970-12-10,1.5761,1.6022,1.5598,1.5915,148753,0
1970-12-11,1.5915,1.6022,1.5495,1.5495,123332,0
1970-12-14,1.5495,1.5761,1.5495,1.5546,127124,0
1970-12-15,1.5546,1.5598,1.539,1.5598,104734,0
1970-12-16,1.5598,1.5708,1.5495,1.5598,130159,0
1970-12-17,1.5598,1.5915,1.5495,1.5761,125225,0
1970-12-18,1.5761,1.5812,1.5598,1.5598,124092,0
1970-12-21,1.5598,1.5915,1.5598,1.5761,156724,0
1970-12-22,1.5761,1.5812,1.5598,1.5761,78931,0
1970-12-23,1.5761,1.6125,1.5598,1.6022,154826,0
1970-12-24,1.6125,1.6496,1.6125,1.6444,100561,0
1970-12-28,1.6444,1.6654,1.6444,1.6496,83484,0
1970-12-29,1.6496,1.7341,1.6496,1.7182,204538,0
1970-12-30,1.7182,1.7341,1.7021,1.713,132818,0
1970-12-31,1.713,1.7182,1.6919,1.7021,119537,0
1971-01-04,1.6919,1.6919,1.6708,1.6816,64133,0
1971-01-05,1.6816,1.713,1.6708,1.7021,89176,0
1971-01-06,1.7021,1.7232,1.7021,1.7232,92210,0
1971-01-07,1.7232,1.7232,1.7021,1.7182,79690,0
1971-01-08,1.7182,1.7232,1.7021,1.7021,72103,0
1971-01-11,1.713,1.7341,1.713,1.7232,90315,0
1971-01-12,1.7394,1.7921,1.7394,1.7921,204156,0
1971-01-13,1.7762,1.7762,1.7341,1.7341,175315,0
1971-01-14,1.7341,1.7445,1.7021,1.7341,64889,0
1971-01-15,1.7341,1.7549,1.7182,1.7341,98665,0
1971-01-18,1.7549,1.7712,1.7549,1.7712,135473,0
1971-01-19,1.7712,1.7712,1.7657,1.7657,66789,0
1971-01-20,1.7657,1.7813,1.7657,1.7657,99045,0
1971-01-21,1.7657,1.7657,1.7341,1.7341,180252,0
1971-01-22,1.7341,1.7445,1.7341,1.7341,97146,0
1971-01-25,1.7445,1.7813,1.7445,1.7813,92971,0
1971-01-26,1.7762,1.7762,1.7232,1.7232,154446,0
1971-01-27,1.7232,1.7549,1.6919,1.7021,231097,0
1971-01-28,1.7021,1.7341,1.7021,1.7182,124851,0
1971-01-29,1.7182,1.7232,1.713,1.7182,108529,0
1971-02-01,1.7498,1.7762,1.7445,1.7657,113845,0
1971-02-02,1.7657,1.8026,1.7657,1.7657,232243,0
1971-02-03,1.7657,1.7657,1.7341,1.7341,95247,0
1971-02-04,1.7341,1.7341,1.713,1.713,81206,0
1971-02-05,1.713,1.7498,1.713,1.7445,101319,0
1971-02-08,1.7445,1.7762,1.7445,1.7657,118018,0
1971-02-09,1.7657,1.7813,1.7657,1.7657,173420,0
1971-02-10,1.7657,1.7762,1.7657,1.7657,118018,0
1971-02-11,1.7657,1.7972,1.7498,1.7712,119537,0
1971-02-12,1.7712,1.7972,1.7712,1.7762,78173,0
1971-02-16,1.7762,1.8128,1.7762,1.7972,152170,0
1971-02-17,1.7921,1.7921,1.7549,1.7657,79312,0
1971-02-18,1.7657,1.7657,1.7341,1.7341,88420,0
1971-02-19,1.7341,1.7341,1.6972,1.7021,87660,0
1971-02-22,1.7021,1.713,1.6654,1.6919,98286,0
1971-02-23,1.6919,1.6972,1.6602,1.6816,94871,0
1971-02-24,1.6816,1.6919,1.6654,1.6816,66028,0
1971-02-25,1.6816,1.6816,1.6444,1.6496,121434,0
1971-02-26,1.6496,1.6708,1.6444,1.6708,83863,0
1971-03-01,1.6708,1.6816,1.6496,1.6602,80066,0
1971-03-02,1.6602,1.6708,1.6496,1.6602,64511,0
1971-03-03,1.6602,1.6708,1.6496,1.6496,84245,0
1971-03-04,1.6496,1.6654,1.6444,1.6496,89555,0
1971-03-05,1.6602,1.6816,1.6602,1.6816,80449,0
1971-03-08,1.6816,1.6972,1.6654,1.6816,129780,0
1971-03-09,1.6816,1.6972,1.6708,1.6816,80066,0
1971-03-10,1.6816,1.6816,1.6708,1.6708,73238,0
1971-03-11,1.6708,1.713,1.6708,1.6972,143822,0
1971-03-12,1.6972,1.6972,1.6816,1.6816,76278,0
1971-03-15,1.713,1.7498,1.713,1.7445,173800,0
1971-03-16,1.7445,1.7657,1.7341,1.7498,179490,0
1971-03-17,1.7498,1.7657,1.7341,1.7657,107008,0
1971-03-18,1.7657,1.8026,1.7498,1.7972,112323,0
1971-03-19,1.7972,1.8128,1.7921,1.7921,166972,0
1971-03-22,1.7921,1.8026,1.7762,1.7972,99805,0
1971-03-23,1.7972,1.7972,1.7762,1.7972,52366,0
1971-03-24,1.7972,1.7972,1.7657,1.7657,69826,0
1971-03-25,1.7657,1.7712,1.7341,1.7712,78173,0
1971-03-26,1.7657,1.7657,1.7341,1.7445,60335,0
1971-03-29,1.7445,1.7549,1.7341,1.7498,60716,0
1971-03-30,1.7498,1.7498,1.7341,1.7341,63751,0
1971-03-31,1.7341,1.7498,1.7341,1.7498,187842,0
1971-04-01,1.7498,1.7657,1.7341,1.7341,96767,0
1971-04-02,1.7341,1.7445,1.7232,1.7232,64889,0
1971-04-05,1.7232,1.7445,1.7232,1.7341,80066,0
1971-04-06,1.7341,1.7341,1.7232,1.7232,80827,0
1971-04-07,1.7341,1.7712,1.7341,1.7549,101699,0
1971-04-08,1.7549,1.7712,1.7341,1.7712,96388,0
1971-04-12,1.7712,1.8026,1.7549,1.7549,151789,0
1971-04-13,1.7657,1.7921,1.7657,1.7657,75517,0
1971-04-14,1.7657,1.7762,1.7549,1.7657,73999,0
1971-04-15,1.7657,1.7972,1.7549,1.7972,145340,0
1971-04-16,1.7972,1.8659,1.7972,1.8659,352532,0
1971-04-19,1.8709,1.8974,1.8709,1.8868,248557,0
1971-04-20,1.8868,1.8868,1.8445,1.8498,120673,0
1971-04-21,1.8445,1.8445,1.8026,1.8235,151789,0
1971-04-22,1.8235,1.8289,1.8026,1.8128,76656,0
1971-04-23,1.8128,1.8235,1.7762,1.7921,67925,0
1971-04-26,1.7921,1.8235,1.7762,1.8026,75897,0
1971-04-27,1.8026,1.8659,1.8026,1.8659,127124,0
1971-04-28,1.8709,1.9025,1.8709,1.8709,173043,0
1971-04-29,1.8709,1.8763,1.8343,1.8445,85385,0
1971-04-30,1.8445,1.8659,1.8128,1.8445,71339,0
1971-05-03,1.8343,1.8343,1.7813,1.7921,85385,0
1971-05-04,1.7921,1.8026,1.7712,1.8026,71723,0
1971-05-05,1.8026,1.8128,1.7813,1.8128,76278,0
1971-05-06,1.8128,1.8763,1.8128,1.8128,154446,0
1971-05-07,1.8128,1.8445,1.7921,1.8128,92593,0
1971-05-10,1.8128,1.8128,1.7762,1.7921,66028,0
1971-05-11,1.7921,1.8128,1.7813,1.8026,65651,0
1971-05-12,1.8026,1.8289,1.8026,1.8128,69826,0
1971-05-13,1.8128,1.8498,1.8128,1.8235,137749,0
1971-05-14,1.8235,1.8235,1.7921,1.7972,53508,0
1971-05-17,1.7921,1.7921,1.7549,1.7712,65270,0
1971-05-18,1.7712,1.7972,1.7498,1.7657,61095,0
1971-05-19,1.7657,1.8026,1.7549,1.7813,58440,0
1971-05-20,1.7813,1.7972,1.7712,1.7712,47054,0
1971-05-21,1.7712,1.7972,1.7712,1.7762,50850,0
1971-05-24,1.7762,1.7921,1.7657,1.7657,54266,0
1971-05-25,1.7657,1.7712,1.7498,1.7712,65270,0
1971-05-26,1.7712,1.7712,1.7549,1.7549,40604,0
1971-05-27,1.7549,1.7712,1.7498,1.7657,44777,0
1971-05-28,1.7657,1.7712,1.7498,1.7549,32635,0
1971-06-01,1.7549,1.7762,1.7498,1.7549,49332,0
1971-06-02,1.7549,1.7549,1.7232,1.7445,77032,0
1971-06-03,1.7445,1.7549,1.7341,1.7341,93351,0
1971-06-04,1.7341,1.7445,1.7232,1.7232,54647,0
1971-06-07,1.7232,1.7341,1.6972,1.7021,70961,0
1971-06-08,1.7021,1.7182,1.6972,1.6972,111567,0
1971-06-09,1.6972,1.713,1.6816,1.6919,54647,0
1971-06-10,1.6919,1.7021,1.6919,1.6972,51989,0
1971-06-11,1.6972,1.6972,1.6816,1.6816,59192,0
1971-06-14,1.6816,1.6816,1.6708,1.6708,83106,0
1971-06-15,1.6708,1.6816,1.6602,1.6602,70581,0
1971-06-16,1.6602,1.6816,1.6496,1.6654,65270,0
1971-06-17,1.6654,1.6816,1.6602,1.6602,31878,0
1971-06-18,1.6602,1.6654,1.6444,1.6444,94871,0
1971-06-21,1.6444,1.6654,1.6444,1.6602,92593,0
1971-06-22,1.6602,1.6654,1.6444,1.6654,60335,0
1971-06-23,1.6654,1.6654,1.6496,1.6654,91835,0
1971-06-24,1.6654,1.6654,1.634,1.634,94871,0
1971-06-25,1.634,1.6654,1.6233,1.6602,43262,0
1971-06-28,1.6602,1.6816,1.6444,1.6654,66409,0
1971-06-29,1.6816,1.7232,1.6816,1.7232,76278,0
1971-06-30,1.7232,1.7657,1.7232,1.7498,65651,0
1971-07-01,1.7498,1.7657,1.7232,1.7341,53125,0
1971-07-02,1.7341,1.7341,1.6972,1.6972,49711,0
1971-07-06,1.6972,1.713,1.6816,1.6816,62611,0
1971-07-07,1.6816,1.6816,1.6496,1.6654,86137,0
1971-07-08,1.6654,1.6654,1.6444,1.6602,48954,0
1971-07-09,1.6602,1.6708,1.6496,1.6602,71723,0
1971-07-12,1.6602,1.6654,1.6496,1.6602,72103,0
1971-07-13,1.6602,1.6602,1.634,1.634,84245,0
1971-07-14,1.634,1.6444,1.6233,1.6444,39844,0
1971-07-15,1.6444,1.6444,1.634,1.634,70961,0
1971-07-16,1.634,1.6444,1.634,1.634,69826,0
1971-07-19,1.634,1.6602,1.6233,1.634,61853,0
1971-07-20,1.634,1.6708,1.634,1.6654,63370,0
1971-07-21,1.6654,1.6816,1.6496,1.6602,69442,0
1971-07-22,1.6602,1.6816,1.6496,1.6654,58819,0
1971-07-23,1.6654,1.6708,1.6602,1.6602,49332,0
1971-07-26,1.6602,1.6708,1.6444,1.6444,73622,0
1971-07-27,1.6444,1.6602,1.634,1.6496,72103,0
1971-07-28,1.5971,1.5971,1.5598,1.5812,1178652,0
1971-07-29,1.5495,1.5495,1.5022,1.5125,312308,0
1971-07-30,1.5022,1.5022,1.4809,1.4917,416665,0
1971-08-02,1.5546,1.6074,1.5546,1.5708,409456,0
1971-08-03,1.5708,1.5708,1.5077,1.5179,299407,0
1971-08-04,1.5179,1.5495,1.5125,1.5336,141165,0
1971-08-05,1.5336,1.5495,1.5125,1.5125,58059,0
1971-08-06,1.5125,1.5179,1.5077,1.5179,182908,0
1971-08-09,1.5179,1.5179,1.4809,1.4917,110807,0
1971-08-10,1.4917,1.5022,1.4809,1.4809,51609,0
1971-08-11,1.4809,1.4917,1.4809,1.4917,64889,0
1971-08-12,1.4917,1.5077,1.4862,1.4917,76656,0
1971-08-13,1.4917,1.5022,1.4862,1.4862,54266,0
1971-08-16,1.6444,1.7232,1.6444,1.6708,1037485,0
1971-08-17,1.6708,1.6708,1.6233,1.6708,464861,0
1971-08-18,1.6708,1.6708,1.6233,1.634,219714,0
1971-08-19,1.634,1.6602,1.6287,1.634,124092,0
1971-08-20,1.634,1.6444,1.6233,1.634,80449,0
1971-08-23,1.6546,1.6919,1.6546,1.6919,161275,0
1971-08-24,1.713,1.7762,1.713,1.7762,423492,0
1971-08-25,1.8128,1.8552,1.8128,1.8289,380615,0
1971-08-26,1.8289,1.8343,1.7921,1.8026,207952,0
1971-08-27,1.8026,1.8289,1.7813,1.8289,137369,0
1971-08-30,1.8026,1.8026,1.7498,1.7657,78173,0
1971-08-31,1.7657,1.7657,1.7232,1.7341,86897,0
1971-09-01,1.7341,1.7445,1.7232,1.7284,58819,0
1971-09-02,1.7284,1.7498,1.7284,1.7498,68305,0
1971-09-03,1.7498,1.7921,1.7498,1.7813,79312,0
1971-09-07,1.7813,1.7921,1.7445,1.7445,80827,0
1971-09-08,1.7445,1.7657,1.7284,1.7284,81586,0
1971-09-09,1.7284,1.7341,1.7021,1.7021,56162,0
1971-09-10,1.7021,1.7021,1.6761,1.7021,75897,0
1971-09-13,1.7021,1.7077,1.6761,1.6816,74378,0
1971-09-14,1.6708,1.6708,1.6125,1.6125,91073,0
1971-09-15,1.6125,1.6287,1.5812,1.6287,108149,0
1971-09-16,1.6287,1.6287,1.6074,1.6233,59955,0
1971-09-17,1.6233,1.6444,1.6125,1.634,35667,0
1971-09-20,1.634,1.634,1.6125,1.6125,36050,0
1971-09-21,1.6125,1.6233,1.5861,1.6074,41740,0
1971-09-22,1.6074,1.6125,1.5861,1.5915,79690,0
1971-09-23,1.5915,1.6022,1.5708,1.5861,79690,0
1971-09-24,1.5861,1.6125,1.5861,1.5915,62611,0
1971-09-27,1.5915,1.5915,1.5598,1.5708,61853,0
1971-09-28,1.5708,1.6074,1.5708,1.5861,66028,0
1971-09-29,1.5861,1.5915,1.5708,1.5708,43640,0
1971-09-30,1.5708,1.6074,1.5708,1.5915,61476,0
1971-10-01,1.5915,1.6074,1.5861,1.5915,48954,0
1971-10-04,1.6022,1.6444,1.6022,1.6287,172664,0
1971-10-05,1.6287,1.6444,1.6125,1.6287,67925,0
1971-10-06,1.6287,1.6816,1.6125,1.6816,86518,0
1971-10-07,1.6816,1.7021,1.6444,1.6708,143822,0
1971-10-08,1.6602,1.6602,1.6233,1.6233,66028,0
1971-10-11,1.6233,1.6233,1.6022,1.6125,51229,0
1971-10-12,1.6125,1.6287,1.6022,1.6125,61853,0
1971-10-13,1.6125,1.6125,1.5708,1.5812,62992,0
1971-10-14,1.5812,1.5861,1.5598,1.5708,34533,0
1971-10-15,1.5708,1.5812,1.5598,1.5812,48574,0
1971-10-18,1.5812,1.5861,1.5546,1.5546,50850,0
1971-10-19,1.5546,1.5598,1.5336,1.5546,51989,0
1971-10-20,1.5546,1.5812,1.5336,1.5495,66028,0
1971-10-21,1.5495,1.5546,1.5285,1.539,75897,0
1971-10-22,1.539,1.5598,1.5285,1.5285,47054,0
1971-10-25,1.5285,1.5336,1.5125,1.5336,48954,0
1971-10-26,1.5336,1.539,1.5077,1.5179,59192,0
1971-10-27,1.5077,1.5077,1.4809,1.4809,219714,0
1971-10-28,1.4809,1.4917,1.4705,1.4917,100940,0
1971-10-29,1.5022,1.5022,1.4809,1.4809,92593,0
1971-11-01,1.4809,1.4917,1.4599,1.4599,295234,0
1971-11-02,1.4599,1.4705,1.4388,1.4599,136992,0
1971-11-03,1.4705,1.5022,1.4705,1.5022,187842,0
1971-11-04,1.5077,1.5495,1.5077,1.5077,141545,0
1971-11-05,1.5022,1.5022,1.4705,1.4917,158620,0
1971-11-08,1.4809,1.4809,1.4547,1.4599,64889,0
1971-11-09,1.4599,1.4705,1.4493,1.4705,135094,0
1971-11-10,1.4705,1.4809,1.4493,1.4705,110427,0
1971-11-11,1.4705,1.4705,1.4336,1.4336,87281,0
1971-11-12,1.4336,1.4547,1.4177,1.4547,99045,0
1971-11-15,1.4547,1.4705,1.4282,1.4336,77794,0
1971-11-16,1.4336,1.4493,1.4177,1.4282,84245,0
1971-11-17,1.4282,1.4493,1.4177,1.4336,75138,0
1971-11-18,1.4336,1.4336,1.4074,1.4177,339252,0
1971-11-19,1.4177,1.4177,1.3915,1.3965,71723,0
1971-11-22,1.3965,1.4123,1.3861,1.3915,80449,0
1971-11-23,1.3915,1.3965,1.365,1.3861,151031,0
1971-11-24,1.3861,1.4123,1.3861,1.3965,93733,0
1971-11-26,1.3965,1.4493,1.3915,1.4336,87281,0
1971-11-29,1.4493,1.4917,1.4493,1.4917,145340,0
1971-11-30,1.4917,1.4917,1.4547,1.4705,84623,0
1971-12-01,1.4705,1.5077,1.4705,1.5022,102083,0
1971-12-02,1.5022,1.5022,1.4705,1.4705,73999,0
1971-12-03,1.4705,1.5022,1.4705,1.5022,81586,0
1971-12-06,1.5179,1.5495,1.5179,1.5285,184805,0
1971-12-07,1.5285,1.539,1.5077,1.539,100561,0
1971-12-08,1.5546,1.5761,1.5546,1.5546,106252,0
1971-12-09,1.5546,1.5546,1.539,1.539,71339,0
1971-12-10,1.539,1.6022,1.539,1.5971,148374,0
1971-12-13,1.5971,1.634,1.5915,1.618,109668,0
1971-12-14,1.618,1.6389,1.5971,1.6022,179873,0
1971-12-15,1.6022,1.6919,1.5812,1.6865,266393,0
1971-12-16,1.6865,1.6865,1.6654,1.6708,189357,0
1971-12-17,1.6708,1.7021,1.6496,1.6919,481175,0
1971-12-20,1.7021,1.7394,1.7021,1.7341,184805,0
1971-12-21,1.7232,1.7232,1.6919,1.7021,88800,0
1971-12-22,1.7021,1.713,1.6816,1.6865,90696,0
1971-12-23,1.6865,1.7021,1.6654,1.7021,127884,0
1971-12-27,1.7021,1.7021,1.6816,1.6816,95247,0
1971-12-28,1.6816,1.7021,1.6816,1.6919,149132,0
1971-12-29,1.6919,1.7232,1.6919,1.6919,106252,0
1971-12-30,1.6816,1.6816,1.6496,1.6602,113845,0
1971-12-31,1.6602,1.6602,1.6389,1.6496,178734,0
1972-01-03,1.6602,1.6919,1.6602,1.6654,125607,0
1972-01-04,1.6654,1.713,1.6654,1.6919,63751,0
1972-01-05,1.713,1.7549,1.713,1.7549,118018,0
1972-01-06,1.7341,1.7341,1.6919,1.7232,184805,0
1972-01-07,1.7232,1.7232,1.6919,1.7021,78551,0
1972-01-10,1.7021,1.7232,1.6919,1.7021,79312,0
1972-01-11,1.7021,1.7021,1.6919,1.7021,48195,0
1972-01-12,1.7021,1.7394,1.7021,1.7232,78551,0
1972-01-13,1.7021,1.7021,1.6865,1.7021,52366,0
1972-01-14,1.7021,1.7232,1.7021,1.713,32256,0
1972-01-17,1.713,1.7232,1.7021,1.7021,80066,0
1972-01-18,1.7021,1.7232,1.7021,1.7021,91453,0
1972-01-19,1.7021,1.713,1.6919,1.7021,50471,0
1972-01-20,1.7021,1.7232,1.7021,1.7021,108910,0
1972-01-21,1.7021,1.7232,1.6919,1.7232,80827,0
1972-01-24,1.7232,1.7341,1.713,1.7341,81968,0
1972-01-25,1.7232,1.7232,1.7021,1.7021,66409,0
1972-01-26,1.7021,1.7341,1.7021,1.713,84245,0
1972-01-27,1.7232,1.7762,1.7232,1.7762,167728,0
1972-01-28,1.7762,1.8079,1.7657,1.8026,147612,0
1972-01-31,1.7813,1.7813,1.7445,1.7549,60335,0
1972-02-01,1.7549,1.7657,1.7445,1.7549,31499,0
1972-02-02,1.7549,1.7921,1.7549,1.7657,59577,0
1972-02-03,1.7657,1.7762,1.7602,1.7657,59577,0
1972-02-04,1.7657,1.8289,1.7657,1.8128,270186,0
1972-02-07,1.8128,1.8289,1.8079,1.8128,75897,0
1972-02-08,1.8128,1.8128,1.7813,1.7921,54266,0
1972-02-09,1.8026,1.8445,1.8026,1.8343,112323,0
1972-02-10,1.8343,1.8659,1.8289,1.8445,171901,0
1972-02-11,1.8128,1.8128,1.8026,1.8026,69826,0
1972-02-14,1.8026,1.8079,1.7602,1.7813,85003,0
1972-02-15,1.7813,1.8026,1.7657,1.7921,64133,0
1972-02-16,1.7921,1.7921,1.7813,1.7921,78173,0
1972-02-17,1.7921,1.8026,1.7602,1.7762,68305,0
1972-02-18,1.7549,1.7549,1.7232,1.7445,67925,0
1972-02-22,1.7445,1.7549,1.7341,1.7394,48954,0
1972-02-23,1.7394,1.7445,1.7341,1.7394,50471,0
1972-02-24,1.7394,1.7445,1.7232,1.7445,58819,0
1972-02-25,1.7445,1.7762,1.7394,1.7762,102458,0
1972-02-28,1.7762,1.8128,1.7762,1.8026,93733,0
1972-02-29,1.8026,1.8079,1.7762,1.8026,56162,0
1972-03-01,1.8026,1.8079,1.7549,1.7549,79690,0
1972-03-02,1.7549,1.7549,1.7232,1.7445,71339,0
1972-03-03,1.7445,1.7549,1.7232,1.7394,57299,0
1972-03-06,1.7602,1.7921,1.7602,1.7762,81586,0
1972-03-07,1.7762,1.8026,1.7657,1.7813,106633,0
1972-03-08,1.7813,1.8026,1.7762,1.8026,58059,0
1972-03-09,1.8026,1.8079,1.7921,1.8026,80066,0
1972-03-10,1.8026,1.8128,1.7921,1.8026,61853,0
1972-03-13,1.8026,1.8128,1.7921,1.8026,75138,0
1972-03-14,1.8026,1.8289,1.7921,1.8289,108910,0
1972-03-15,1.8289,1.8343,1.8026,1.8128,133195,0
1972-03-16,1.8026,1.8026,1.7813,1.8026,47814,0
1972-03-17,1.8026,1.8079,1.7921,1.8026,72483,0
1972-03-20,1.8026,1.8289,1.8026,1.8026,83484,0
1972-03-21,1.7921,1.7921,1.7549,1.7762,134713,0
1972-03-22,1.7762,1.7921,1.7602,1.7813,55026,0
1972-03-23,1.7921,1.8128,1.7921,1.7921,67168,0
1972-03-24,1.7921,1.8079,1.7921,1.8026,53125,0
1972-03-27,1.8026,1.8079,1.7813,1.7921,60335,0
1972-03-28,1.7921,1.8235,1.7921,1.8026,76278,0
1972-03-29,1.8026,1.8079,1.7813,1.7921,39086,0
1972-03-30,1.7921,1.8289,1.7921,1.8289,249696,0
1972-04-03,1.8289,1.8343,1.8079,1.8079,61476,0
1972-04-04,1.8026,1.8026,1.7921,1.8026,44398,0
1972-04-05,1.8026,1.8235,1.8026,1.8128,71723,0
1972-04-06,1.8128,1.8709,1.8079,1.8445,297506,0
1972-04-07,1.8445,1.8659,1.8128,1.8498,91453,0
1972-04-10,1.8498,1.8659,1.8343,1.8445,68305,0
1972-04-11,1.8445,1.8498,1.8235,1.8498,108529,0
1972-04-12,1.8498,1.8552,1.8289,1.8343,110427,0
1972-04-13,1.8343,1.8498,1.8079,1.8128,71339,0
1972-04-14,1.8128,1.8235,1.7921,1.8026,170007,0
1972-04-17,1.7921,1.7921,1.7762,1.7921,61095,0
1972-04-18,1.7921,1.7921,1.7602,1.7813,73999,0
1972-04-19,1.7813,1.7921,1.7602,1.7813,154826,0
1972-04-20,1.7657,1.7657,1.7445,1.7657,70581,0
1972-04-21,1.7657,1.7762,1.7445,1.7602,65651,0
1972-04-24,1.7602,1.7602,1.7341,1.7341,72103,0
1972-04-25,1.7341,1.7394,1.7232,1.7232,21627,0
1972-04-26,1.6919,1.6919,1.6602,1.6708,210609,0
1972-04-27,1.6708,1.6919,1.6602,1.6816,107769,0
1972-04-28,1.7021,1.7394,1.7021,1.7341,96008,0
1972-05-01,1.7549,1.7549,1.7077,1.7232,76278,0
1972-05-02,1.7232,1.7549,1.713,1.7341,99045,0
1972-05-03,1.7341,1.7657,1.7232,1.7657,100561,0
1972-05-04,1.7549,1.7549,1.7445,1.7498,31116,0
1972-05-05,1.7498,1.7549,1.7498,1.7498,26945,0
1972-05-08,1.7549,1.7657,1.7549,1.7657,7210,0
1972-05-09,1.7657,1.7657,1.7232,1.7445,84623,0
1972-05-10,1.7445,1.7549,1.7341,1.7445,37191,0
1972-05-11,1.7445,1.7657,1.7284,1.7549,51989,0
1972-05-12,1.7657,1.7921,1.7657,1.7813,61095,0
1972-05-15,1.7813,1.8026,1.7813,1.7972,51989,0
1972-05-16,1.7972,1.8181,1.7921,1.7972,47434,0
1972-05-17,1.7972,1.8026,1.7762,1.8026,55782,0
1972-05-18,1.8026,1.8026,1.7657,1.7921,51989,0
1972-05-19,1.7921,1.7972,1.7813,1.7972,42877,0
1972-05-22,1.7972,1.8026,1.7549,1.7657,46677,0
1972-05-23,1.7657,1.7657,1.7284,1.7341,56540,0
1972-05-24,1.7284,1.7284,1.6919,1.7077,492560,0
1972-05-25,1.7021,1.7021,1.6602,1.6708,169630,0
1972-05-26,1.6708,1.7077,1.6708,1.7021,54266,0
1972-05-30,1.7021,1.713,1.6865,1.6865,42877,0
1972-05-31,1.6865,1.6865,1.6654,1.6654,39086,0
1972-06-01,1.6654,1.6865,1.6654,1.6654,35291,0
1972-06-02,1.6708,1.7021,1.6708,1.6708,52747,0
1972-06-05,1.6708,1.7021,1.6708,1.6816,62992,0
1972-06-06,1.6816,1.6865,1.6654,1.6816,43262,0
1972-06-07,1.6816,1.6865,1.6654,1.6708,33015,0
1972-06-08,1.6708,1.6816,1.6602,1.6602,41740,0
1972-06-09,1.6602,1.6654,1.6444,1.6602,99422,0
1972-06-12,1.6602,1.6708,1.6496,1.6496,65651,0
1972-06-13,1.6496,1.6708,1.6496,1.6708,51989,0
1972-06-14,1.6708,1.6816,1.6496,1.6496,55782,0
1972-06-15,1.6496,1.6816,1.6496,1.6816,55406,0
1972-06-16,1.6816,1.6816,1.6602,1.6708,33775,0
1972-06-19,1.6708,1.6865,1.6708,1.6816,53884,0
1972-06-20,1.6816,1.7077,1.6654,1.7077,94488,0
1972-06-21,1.7077,1.7077,1.6919,1.7021,62611,0
1972-06-22,1.7021,1.7021,1.6865,1.6919,42499,0
1972-06-23,1.6919,1.7021,1.6865,1.7021,37191,0
1972-06-26,1.6919,1.6919,1.6602,1.6654,96388,0
1972-06-27,1.6654,1.6708,1.6496,1.6602,47054,0
1972-06-28,1.6602,1.6654,1.6496,1.6496,47054,0
1972-06-29,1.6496,1.6496,1.634,1.6389,49711,0
1972-06-30,1.6389,1.6602,1.634,1.6444,39844,0
1972-07-03,1.6444,1.6496,1.634,1.6389,22768,0
1972-07-05,1.6389,1.6602,1.6233,1.634,36050,0
1972-07-06,1.634,1.6708,1.6233,1.634,78931,0
1972-07-07,1.634,1.634,1.6125,1.6125,47434,0
1972-07-10,1.6125,1.634,1.6125,1.6125,35667,0
1972-07-11,1.6125,1.634,1.6125,1.6125,54266,0
1972-07-12,1.6125,1.6233,1.5915,1.5915,53884,0
1972-07-13,1.5915,1.6022,1.5708,1.5812,38325,0
1972-07-14,1.5812,1.634,1.5812,1.634,40227,0
1972-07-17,1.634,1.6496,1.6022,1.6022,50092,0
1972-07-18,1.6022,1.6233,1.5812,1.618,76656,0
1972-07-19,1.618,1.634,1.6022,1.6125,49332,0
1972-07-20,1.6125,1.6233,1.5812,1.5812,49332,0
1972-07-21,1.5812,1.6125,1.5812,1.6125,53508,0
1972-07-24,1.618,1.6233,1.618,1.618,40227,0
1972-07-25,1.618,1.634,1.6022,1.6022,50092,0
1972-07-26,1.5812,1.5812,1.5336,1.5546,141165,0
1972-07-27,1.5546,1.5546,1.539,1.5546,74378,0
1972-07-28,1.5546,1.5915,1.5495,1.5761,49711,0
1972-07-31,1.6022,1.6022,1.5708,1.5708,83863,0
1972-08-01,1.5708,1.618,1.5708,1.618,69826,0
1972-08-02,1.618,1.634,1.6022,1.6125,43640,0
1972-08-03,1.6125,1.6233,1.6022,1.6125,78551,0
1972-08-04,1.6125,1.6125,1.5812,1.5812,61095,0
1972-08-07,1.5915,1.6125,1.5915,1.6125,53884,0
1972-08-08,1.6022,1.6022,1.5708,1.6022,62234,0
1972-08-09,1.6022,1.6022,1.5812,1.5812,40604,0
1972-08-10,1.5708,1.5708,1.5495,1.5708,112702,0
1972-08-11,1.5708,1.5708,1.5598,1.5708,94111,0
1972-08-14,1.6022,1.634,1.6022,1.634,324451,0
1972-08-15,1.634,1.6708,1.6233,1.6602,228825,0
1972-08-16,1.6602,1.6602,1.634,1.6444,121434,0
1972-08-17,1.6444,1.6546,1.634,1.6444,56919,0
1972-08-18,1.6444,1.6546,1.6389,1.6546,57299,0
1972-08-21,1.6602,1.6816,1.6602,1.6761,85763,0
1972-08-22,1.6761,1.7445,1.6708,1.7394,154826,0
1972-08-23,1.7394,1.7549,1.7021,1.7394,96388,0
1972-08-24,1.7394,1.7394,1.713,1.7232,78931,0
1972-08-25,1.7232,1.7232,1.6972,1.7182,39468,0
1972-08-28,1.7021,1.7021,1.6444,1.6444,78173,0
1972-08-29,1.6444,1.6708,1.634,1.6546,59192,0
1972-08-30,1.6546,1.6546,1.634,1.6546,58440,0
1972-08-31,1.6546,1.6546,1.634,1.6546,37191,0
1972-09-01,1.6602,1.6972,1.6602,1.6708,67168,0
1972-09-05,1.6708,1.7021,1.6708,1.6761,59955,0
1972-09-06,1.6761,1.6816,1.6546,1.6708,40604,0
1972-09-07,1.6708,1.6972,1.6708,1.6816,73999,0
1972-09-08,1.6919,1.7182,1.6919,1.713,50850,0
1972-09-11,1.713,1.713,1.6602,1.6602,54266,0
1972-09-12,1.6602,1.6816,1.6602,1.6708,39086,0
1972-09-13,1.6708,1.6816,1.6602,1.6708,28464,0
1972-09-14,1.6708,1.6816,1.6546,1.6816,52366,0
1972-09-15,1.6708,1.6708,1.6546,1.6602,29221,0
1972-09-18,1.6602,1.6708,1.6546,1.6602,32256,0
1972-09-19,1.6602,1.6761,1.6444,1.6602,69067,0
1972-09-20,1.6602,1.6602,1.6233,1.634,65270,0
1972-09-21,1.634,1.634,1.6022,1.6022,123708,0
1972-09-22,1.6022,1.6233,1.6022,1.6233,39844,0
1972-09-25,1.6125,1.6125,1.6022,1.6022,64133,0
1972-09-26,1.6022,1.6233,1.5915,1.6125,45157,0
1972-09-27,1.6125,1.634,1.6125,1.634,53508,0
1972-09-28,1.634,1.6444,1.618,1.6389,70961,0
1972-09-29,1.6389,1.6444,1.618,1.634,61853,0
1972-10-02,1.634,1.6389,1.618,1.634,88800,0
1972-10-03,1.634,1.634,1.618,1.6233,44777,0
1972-10-04,1.6233,1.6546,1.6233,1.6389,53884,0
1972-10-05,1.6389,1.6444,1.618,1.618,69067,0
1972-10-06,1.618,1.6546,1.618,1.6444,44777,0
1972-10-09,1.6444,1.6444,1.634,1.6444,24669,0
1972-10-10,1.6444,1.6546,1.6233,1.6233,58819,0
1972-10-11,1.6233,1.6389,1.5708,1.5812,268669,0
1972-10-12,1.5812,1.5812,1.539,1.5598,104352,0
1972-10-13,1.5598,1.5598,1.539,1.5598,51989,0
1972-10-16,1.5598,1.5598,1.539,1.5495,64511,0
1972-10-17,1.5495,1.5598,1.539,1.539,115743,0
1972-10-18,1.539,1.5598,1.539,1.5598,138127,0
1972-10-19,1.5598,1.5708,1.5495,1.5598,75517,0
1972-10-20,1.5598,1.5812,1.5598,1.5708,76278,0
1972-10-23,1.5812,1.6125,1.5812,1.6022,85763,0
1972-10-24,1.6022,1.6022,1.5708,1.5812,53884,0
1972-10-25,1.5812,1.5812,1.5598,1.5708,65270,0
1972-10-26,1.5708,1.5708,1.5598,1.5708,83863,0
1972-10-27,1.5708,1.5915,1.5598,1.5598,57680,0
1972-10-30,1.5598,1.5708,1.5495,1.5598,74754,0
1972-10-31,1.5598,1.5708,1.5495,1.5708,53125,0
1972-11-01,1.5708,1.6125,1.5708,1.6022,131679,0
1972-11-02,1.6022,1.618,1.5812,1.618,121434,0
1972-11-03,1.6444,1.6444,1.6125,1.634,77794,0
1972-11-06,1.6444,1.6708,1.6444,1.6708,129402,0
1972-11-08,1.6919,1.7445,1.6919,1.7232,322932,0
1972-11-09,1.7232,1.7712,1.7021,1.7712,233381,0
1972-11-10,1.7813,1.8235,1.7813,1.8235,258805,0
1972-11-13,1.8128,1.8128,1.7762,1.7813,99805,0
1972-11-14,1.7813,1.7921,1.7657,1.7762,84623,0
1972-11-15,1.7762,1.7813,1.713,1.713,105875,0
1972-11-16,1.713,1.7657,1.7021,1.7549,72483,0
1972-11-17,1.7549,1.7762,1.7445,1.7712,101319,0
1972-11-20,1.7712,1.7921,1.7657,1.7813,104734,0
1972-11-21,1.7813,1.8026,1.7712,1.7921,130918,0
1972-11-22,1.7972,1.8445,1.7972,1.8445,262595,0
1972-11-24,1.8445,1.8921,1.8235,1.8921,289540,0
1972-11-27,1.8921,1.8921,1.8659,1.8868,238312,0
1972-11-28,1.9184,1.9659,1.9184,1.9659,622337,0
1972-11-29,1.9659,1.9765,1.9553,1.9765,249696,0
1972-11-30,1.9765,1.9765,1.9133,1.9133,207196,0
1972-12-01,1.9133,1.9342,1.9133,1.9342,91835,0
1972-12-04,1.9342,1.945,1.9133,1.9235,215919,0
1972-12-05,1.9235,1.9397,1.9133,1.9397,136232,0
1972-12-06,1.9397,1.9397,1.9184,1.9235,85003,0
1972-12-07,1.9235,1.9342,1.9184,1.9184,99805,0
1972-12-08,1.9184,1.9235,1.9133,1.9133,83863,0
1972-12-11,1.9184,1.9235,1.9184,1.9235,81968,0
1972-12-12,1.9235,1.9235,1.9078,1.9133,124092,0
1972-12-13,1.9133,1.9184,1.8921,1.8921,66409,0
1972-12-14,1.8868,1.8868,1.8445,1.8445,102839,0
1972-12-15,1.8445,1.8552,1.8235,1.8445,107389,0
1972-12-18,1.8235,1.8235,1.8026,1.8235,113845,0
1972-12-19,1.8235,1.8235,1.7972,1.8128,68685,0
1972-12-20,1.8128,1.8128,1.7712,1.7712,110049,0
1972-12-21,1.7712,1.7813,1.7657,1.7657,83484,0
1972-12-22,1.7657,1.7762,1.7498,1.7712,66789,0
1972-12-26,1.7712,1.7762,1.7498,1.7549,69067,0
1972-12-27,1.7549,1.7712,1.7341,1.7498,165454,0
1972-12-29,1.7498,1.7657,1.7341,1.7341,261456,0
1973-01-02,1.7657,1.7921,1.7657,1.7712,89176,0
1973-01-03,1.7762,1.7972,1.7762,1.7972,46295,0
1973-01-04,1.7972,1.8026,1.7762,1.8026,115363,0
1973-01-05,1.8026,1.8445,1.7972,1.8235,87660,0
1973-01-08,1.8235,1.8235,1.8128,1.8235,41740,0
1973-01-09,1.8235,1.8763,1.8235,1.8763,89176,0
1973-01-10,1.8763,1.9235,1.8763,1.9133,248175,0
1973-01-11,1.9133,1.9342,1.9078,1.9184,263734,0
1973-01-12,1.9184,1.9184,1.8552,1.8659,140784,0
1973-01-15,1.8659,1.8974,1.8445,1.8445,154069,0
1973-01-16,1.8445,1.8445,1.8235,1.8343,57299,0
1973-01-17,1.8343,1.8445,1.8235,1.8445,64511,0
1973-01-18,1.8445,1.8445,1.8235,1.8445,61095,0
1973-01-19,1.8343,1.8343,1.7972,1.8343,121813,0
1973-01-22,1.8343,1.8343,1.8026,1.8026,55026,0
1973-01-23,1.8026,1.8128,1.7813,1.8128,90315,0
1973-01-24,1.8128,1.8128,1.7712,1.7762,71723,0
1973-01-26,1.7762,1.7813,1.7498,1.7813,158243,0
1973-01-29,1.7813,1.7972,1.7445,1.7498,64889,0
1973-01-30,1.7498,1.7549,1.7232,1.7498,82722,0
1973-01-31,1.7549,1.7972,1.7549,1.7972,67546,0
1973-02-01,1.7972,1.8026,1.7232,1.7232,82347,0
1973-02-02,1.7232,1.7498,1.7232,1.7445,52747,0
1973-02-05,1.7657,1.7657,1.7341,1.7549,55406,0
1973-02-06,1.7445,1.7445,1.7232,1.7232,105492,0
1973-02-07,1.7232,1.7445,1.7077,1.713,148753,0
1973-02-08,1.713,1.713,1.6865,1.713,102083,0
1973-02-09,1.713,1.713,1.6708,1.6919,386307,0
1973-02-12,1.6919,1.7021,1.6816,1.6919,84623,0
1973-02-13,1.7284,1.7498,1.7284,1.7498,277019,0
1973-02-14,1.7498,1.7813,1.7445,1.7813,113086,0
1973-02-15,1.7657,1.7657,1.7284,1.7341,218197,0
1973-02-16,1.7341,1.7445,1.713,1.7284,77413,0
1973-02-20,1.7341,1.7866,1.7341,1.7866,105113,0
1973-02-21,1.7866,1.8128,1.7813,1.7813,124851,0
1973-02-22,1.7813,1.7866,1.7445,1.7712,107389,0
1973-02-23,1.7712,1.7866,1.7445,1.7445,288400,0
1973-02-26,1.7445,1.7498,1.7021,1.7445,59192,0
1973-02-27,1.7445,1.7498,1.7232,1.7284,130540,0
1973-02-28,1.7284,1.7549,1.713,1.7445,114601,0
1973-03-01,1.7445,1.7549,1.713,1.713,94871,0
1973-03-02,1.713,1.7445,1.6919,1.7445,61095,0
1973-03-05,1.7445,1.7549,1.7341,1.7549,64511,0
1973-03-06,1.7549,1.7921,1.7498,1.7712,100940,0
1973-03-07,1.8026,1.8343,1.8026,1.8289,128262,0
1973-03-08,1.8289,1.8445,1.8289,1.8343,80066,0
1973-03-09,1.8289,1.8289,1.8079,1.8235,92971,0
1973-03-12,1.8235,1.8343,1.8235,1.8235,48195,0
1973-03-13,1.8235,1.8343,1.8079,1.8235,96767,0
1973-03-14,1.8235,1.8289,1.8079,1.8235,59192,0
1973-03-15,1.8235,1.8235,1.8026,1.8128,28839,0
1973-03-16,1.8128,1.8128,1.7921,1.8026,40981,0
1973-03-19,1.8026,1.8079,1.7921,1.8026,97905,0
1973-03-20,1.8026,1.8343,1.7921,1.8289,64889,0
1973-03-21,1.8289,1.8498,1.8026,1.8026,171901,0
1973-03-22,1.8026,1.8343,1.7921,1.8343,69442,0
1973-03-23,1.8343,1.8343,1.8026,1.8289,114982,0
1973-03-26,1.8289,1.8289,1.8079,1.8235,58440,0
1973-03-27,1.8235,1.8659,1.8079,1.8552,77032,0
1973-03-28,1.8552,1.9025,1.8235,1.8974,135473,0
1973-03-29,1.8974,1.9291,1.8974,1.9235,181011,0
1973-03-30,1.9235,1.9342,1.9078,1.9078,89935,0
1973-04-02,1.9025,1.9025,1.8498,1.8498,58819,0
1973-04-03,1.8498,1.8498,1.8128,1.8289,72483,0
1973-04-04,1.8289,1.8343,1.8079,1.8128,56540,0
1973-04-05,1.8128,1.8445,1.8128,1.8445,117259,0
1973-04-06,1.8445,1.8763,1.8445,1.8659,59955,0
1973-04-09,1.8659,1.9553,1.8498,1.9553,133576,0
1973-04-10,1.9553,1.9765,1.945,1.9553,236415,0
1973-04-11,1.9553,1.9553,1.9291,1.9553,108910,0
1973-04-12,1.9553,1.9765,1.9342,1.9342,208713,0
1973-04-13,1.9342,1.945,1.9133,1.9342,83863,0
1973-04-16,1.9342,1.9553,1.9291,1.9553,76278,0
1973-04-17,1.9553,1.9659,1.9553,1.9553,139648,0
1973-04-18,1.9553,1.9659,1.9342,1.9553,84245,0
1973-04-19,1.9553,1.9867,1.9553,1.9817,172664,0
1973-04-23,1.9817,2.0027,1.9765,1.9765,121053,0
1973-04-24,1.9765,2.0027,1.9553,1.9553,127503,0
1973-04-25,1.9553,1.9659,1.9235,1.945,141926,0
1973-04-26,1.945,1.9553,1.9291,1.9553,90696,0
1973-04-27,1.9553,1.9553,1.8763,1.8974,69067,0
1973-04-30,1.9184,1.9235,1.8343,1.9078,120296,0
1973-05-01,1.9078,1.9184,1.8128,1.8974,100940,0
1973-05-02,1.8974,1.945,1.8974,1.9184,63370,0
1973-05-03,1.9184,1.9606,1.8816,1.9606,112323,0
1973-05-04,1.9867,2.0184,1.9867,2.0083,135473,0
1973-05-07,2.0083,2.0132,1.9765,1.9867,99422,0
1973-05-08,1.9867,2.0184,1.9765,2.0184,154826,0
1973-05-09,2.0184,2.0449,2.0184,2.0184,184047,0
1973-05-10,2.0184,2.0184,1.9659,1.9867,88800,0
1973-05-11,1.9867,1.9867,1.9078,1.9078,71723,0
1973-05-14,1.8816,1.8816,1.8289,1.8289,110807,0
1973-05-15,1.8289,1.8445,1.7498,1.8235,221993,0
1973-05-16,1.8235,1.8606,1.7866,1.8235,146102,0
1973-05-17,1.8235,1.8235,1.7866,1.7866,47814,0
1973-05-18,1.7866,1.7921,1.7341,1.7498,188980,0
1973-05-21,1.7498,1.7549,1.713,1.7549,144199,0
1973-05-22,1.7712,1.8445,1.7712,1.8343,119915,0
1973-05-23,1.8343,1.8974,1.8079,1.8552,116877,0
1973-05-24,1.8552,1.8974,1.8289,1.8868,77032,0
1973-05-25,1.8868,1.9025,1.8606,1.8763,75517,0
1973-05-29,1.8659,1.8659,1.8235,1.8289,30359,0
1973-05-30,1.8235,1.8235,1.7813,1.8026,47054,0
1973-05-31,1.7921,1.7921,1.7498,1.7813,48574,0
1973-06-01,1.7813,1.7921,1.7657,1.7866,37567,0
1973-06-04,1.7866,1.8026,1.7657,1.7866,36808,0
1973-06-05,1.7866,1.8235,1.7813,1.8079,56162,0
1973-06-06,1.8079,1.8552,1.8026,1.8235,64133,0
1973-06-07,1.8235,1.8445,1.8079,1.8343,56919,0
1973-06-08,1.8445,1.8659,1.8445,1.8552,31116,0
1973-06-11,1.8552,1.8606,1.8235,1.8235,60335,0
1973-06-12,1.8235,1.8552,1.8128,1.8445,34533,0
1973-06-13,1.8445,1.8606,1.8445,1.8445,69826,0
1973-06-14,1.8445,1.8445,1.7712,1.7712,73999,0
1973-06-15,1.7712,1.7866,1.7498,1.7498,95247,0
1973-06-18,1.7498,1.7498,1.7232,1.7445,86518,0
1973-06-19,1.7341,1.7341,1.6602,1.6816,196567,0
1973-06-20,1.6816,1.7021,1.6761,1.7021,93351,0
1973-06-21,1.6919,1.6919,1.6546,1.6602,86137,0
1973-06-22,1.6708,1.7021,1.6708,1.6816,102458,0
1973-06-25,1.6816,1.6919,1.6602,1.6602,46295,0
1973-06-26,1.6708,1.7284,1.6708,1.7284,66409,0
1973-06-27,1.7284,1.7549,1.7284,1.7284,34909,0
1973-06-28,1.7341,1.7813,1.7341,1.7813,67546,0
1973-06-29,1.7813,1.7921,1.7549,1.7813,47814,0
1973-07-02,1.7657,1.7657,1.713,1.7232,98665,0
1973-07-03,1.7232,1.7445,1.7232,1.7232,50471,0
1973-07-05,1.7232,1.7341,1.713,1.7232,34154,0
1973-07-06,1.7232,1.7341,1.713,1.7232,25804,0
1973-07-09,1.7232,1.7657,1.7232,1.7657,42499,0
1973-07-10,1.7657,1.7866,1.7657,1.7712,37948,0
1973-07-11,1.7712,1.8026,1.7549,1.8026,34154,0
1973-07-12,1.7921,1.7921,1.7341,1.7712,115743,0
1973-07-13,1.7549,1.7549,1.7498,1.7498,53884,0
1973-07-16,1.7498,1.7712,1.7498,1.7549,39844,0
1973-07-17,1.7549,1.7657,1.7341,1.7445,34154,0
1973-07-18,1.7445,1.7498,1.713,1.7498,56919,0
1973-07-19,1.7498,1.7498,1.6919,1.713,102458,0
1973-07-20,1.713,1.7232,1.7021,1.713,60716,0
1973-07-23,1.713,1.7232,1.6816,1.7021,85385,0
1973-07-24,1.7021,1.713,1.6708,1.7021,142303,0
1973-07-25,1.7021,1.7232,1.7021,1.7232,92210,0
1973-07-26,1.7232,1.7232,1.6919,1.7021,168488,0
1973-07-27,1.7021,1.7021,1.6761,1.6919,47434,0
1973-07-30,1.6919,1.7021,1.6761,1.6816,51229,0
1973-07-31,1.6816,1.6816,1.6602,1.6708,83863,0
1973-08-01,1.6708,1.6708,1.6444,1.6708,129402,0
1973-08-02,1.6708,1.7021,1.6708,1.7021,67925,0
1973-08-03,1.6919,1.6919,1.6602,1.6708,39086,0
1973-08-06,1.6816,1.6816,1.6602,1.6708,55782,0
1973-08-07,1.6708,1.6708,1.634,1.6444,137749,0
1973-08-08,1.6444,1.6444,1.6233,1.634,109293,0
1973-08-09,1.634,1.6496,1.5812,1.6444,131295,0
1973-08-10,1.6444,1.6496,1.6233,1.634,45540,0
1973-08-13,1.6233,1.6233,1.5812,1.5915,50092,0
1973-08-14,1.5915,1.6233,1.5915,1.6125,56162,0
1973-08-15,1.6125,1.6233,1.5971,1.6233,55406,0
1973-08-16,1.6233,1.634,1.6233,1.6233,41364,0
1973-08-17,1.6233,1.6496,1.6233,1.6496,48574,0
1973-08-20,1.6602,1.6865,1.6602,1.6602,85385,0
1973-08-21,1.6602,1.6816,1.6602,1.6708,73238,0
1973-08-22,1.6708,1.6919,1.6708,1.6865,46295,0
1973-08-23,1.6865,1.7077,1.6865,1.7077,63751,0
1973-08-24,1.713,1.7341,1.713,1.7341,79312,0
1973-08-27,1.7341,1.7602,1.7341,1.7549,102458,0
1973-08-28,1.7549,1.7657,1.7549,1.7549,56919,0
1973-08-29,1.7549,1.7762,1.7445,1.7602,99045,0
1973-08-30,1.7602,1.7762,1.7341,1.7341,50092,0
1973-08-31,1.7341,1.7549,1.7341,1.7549,44020,0
1973-09-04,1.7549,1.7602,1.7341,1.7549,50092,0
1973-09-05,1.7549,1.7602,1.7341,1.7602,37191,0
1973-09-06,1.7602,1.8026,1.7549,1.7762,77032,0
1973-09-07,1.7762,1.7921,1.7762,1.7762,58440,0
1973-09-10,1.7762,1.7921,1.7602,1.7602,59955,0
1973-09-11,1.7602,1.7762,1.7445,1.7602,46677,0
1973-09-12,1.7602,1.8026,1.7549,1.7972,96388,0
1973-09-13,1.7972,1.8026,1.7813,1.7813,58440,0
1973-09-14,1.7813,1.7972,1.7657,1.7657,59192,0
1973-09-17,1.7657,1.7921,1.7657,1.7813,130540,0
1973-09-18,1.7813,1.7921,1.7657,1.7762,42121,0
1973-09-19,1.7921,1.8181,1.7921,1.8128,92971,0
1973-09-20,1.8235,1.8552,1.8235,1.8552,238312,0
1973-09-21,1.8552,1.9606,1.8498,1.9606,301685,0
1973-09-24,1.9606,2.0083,1.9342,2.0027,261456,0
1973-09-25,1.9974,1.9974,1.9606,1.9867,151412,0
1973-09-26,1.9867,2.0027,1.945,1.9659,166212,0
1973-09-27,1.9659,1.9817,1.9235,1.9235,89935,0
1973-09-28,1.9235,1.9342,1.8921,1.9235,115363,0
1973-10-01,1.9235,1.9342,1.9078,1.9133,140784,0
1973-10-02,1.9133,1.9291,1.8974,1.9291,152170,0
1973-10-03,1.9291,1.9765,1.9235,1.9765,140028,0
1973-10-04,1.9765,2.0027,1.9606,1.9817,244383,0
1973-10-05,1.9817,2.0293,1.9817,2.0184,270566,0
1973-10-08,2.0184,2.0554,1.9974,2.0554,268291,0
1973-10-09,2.0554,2.0713,2.0396,2.0713,417423,0
1973-10-10,2.0661,2.0661,1.9867,2.0027,155207,0
1973-10-11,2.0027,2.0661,2.0027,2.0661,130540,0
1973-10-12,2.0661,2.0925,2.0554,2.0872,424633,0
1973-10-15,2.0872,2.1345,2.0713,2.1132,388584,0
1973-10-16,2.1132,2.1924,2.1132,2.1716,358604,0
1973-10-17,2.1716,2.2186,2.1659,2.1818,337732,0
1973-10-18,2.1818,2.1818,2.1295,2.1716,280433,0
1973-10-19,2.1659,2.1659,2.1295,2.1453,119537,0
1973-10-22,2.1345,2.1345,2.0925,2.1295,184805,0
1973-10-23,2.1295,2.1453,2.0344,2.0976,345322,0
1973-10-24,2.1132,2.1557,2.1132,2.1345,226166,0
1973-10-25,2.1345,2.1453,2.0976,2.1081,86897,0
1973-10-26,2.1081,2.1557,2.1081,2.1557,122949,0
1973-10-29,2.1659,2.1924,2.1659,2.1716,173800,0
1973-10-30,2.1659,2.1659,2.1132,2.1132,120673,0
1973-10-31,2.1295,2.1977,2.1295,2.1453,308515,0
1973-11-01,2.1453,2.1716,2.1345,2.1503,111947,0
1973-11-02,2.1345,2.1345,2.0976,2.1295,137369,0
1973-11-05,2.0976,2.0976,2.0449,2.0554,152548,0
1973-11-06,2.0554,2.0925,2.0083,2.0083,136992,0
1973-11-07,2.0083,2.0872,2.0083,2.0396,107008,0
1973-11-08,2.0713,2.1241,2.0713,2.0925,147612,0
1973-11-09,2.0976,2.1557,2.0976,2.1132,205681,0
1973-11-12,2.0976,2.0976,2.0027,2.0396,233381,0
1973-11-13,2.0293,2.0293,1.9659,1.9974,219714,0
1973-11-14,1.9974,2.0396,1.9606,1.9659,245522,0
1973-11-15,1.9659,2.0184,1.9553,1.9867,257664,0
1973-11-16,1.9867,2.0661,1.9867,2.0344,170007,0
1973-11-19,2.0344,2.0396,1.9817,1.9817,172282,0
1973-11-20,1.9553,1.9553,1.8763,1.8974,217441,0
1973-11-21,1.8974,1.9765,1.8921,1.9659,221993,0
1973-11-23,1.9606,1.9606,1.9342,1.9553,177593,0
1973-11-26,1.9291,1.9291,1.8974,1.9235,234138,0
1973-11-27,1.9235,1.9342,1.9133,1.9342,205681,0
1973-11-28,1.9553,2.0293,1.9553,2.0293,144199,0
1973-11-29,2.0184,2.0184,1.9817,1.9867,96767,0
1973-11-30,1.9817,1.9817,1.9606,1.9606,96008,0
1973-12-03,1.9553,1.9553,1.8709,1.8709,177593,0
1973-12-04,1.8709,1.8868,1.8445,1.8498,207952,0
1973-12-05,1.8343,1.8343,1.7921,1.8026,139648,0
1973-12-06,1.8026,1.8659,1.7921,1.8659,196948,0
1973-12-07,1.8763,1.945,1.8763,1.9342,259182,0
1973-12-10,1.9342,1.9765,1.9235,1.9606,170007,0
1973-12-11,1.9606,1.9867,1.9291,1.9291,167728,0
1973-12-12,1.9235,1.9235,1.8552,1.8921,94111,0
1973-12-13,1.8921,1.9133,1.8709,1.8709,135853,0
1973-12-14,1.8709,1.9235,1.8709,1.8921,161656,0
1973-12-17,1.8921,1.9235,1.8921,1.9133,154069,0
1973-12-18,1.9235,2.0661,1.9235,2.0554,174939,0
1973-12-19,2.0554,2.0976,2.0554,2.0976,274740,0
1973-12-20,2.0976,2.1132,2.0872,2.0872,170382,0
1973-12-21,2.1081,2.1557,2.1081,2.1557,257664,0
1973-12-24,2.1557,2.1924,2.1503,2.1924,226166,0
1973-12-26,2.2031,2.2402,2.2031,2.2031,258043,0
1973-12-27,2.2186,2.2609,2.2186,2.2402,498248,0
1973-12-28,2.2402,2.2402,2.2031,2.2244,148374,0
1973-12-31,2.2244,2.2244,2.1659,2.2244,158243,0
1974-01-02,2.2244,2.2244,2.1557,2.2031,137749,0
1974-01-03,2.2135,2.2609,2.2135,2.2559,340389,0
1974-01-04,2.2559,2.282,2.2402,2.2767,458790,0
1974-01-07,2.2767,2.3242,2.2767,2.3136,299030,0
1974-01-08,2.3136,2.3136,2.2453,2.2609,421220,0
1974-01-09,2.2609,2.2926,2.2345,2.2609,289540,0
1974-01-10,2.2609,2.2926,2.1924,2.1977,241348,0
1974-01-11,2.2031,2.3295,2.2031,2.3295,399208,0
1974-01-14,2.3348,2.3557,2.3348,2.3455,371891,0
1974-01-15,2.3455,2.3874,2.3348,2.3665,504322,0
1974-01-16,2.3665,2.393,2.3665,2.3822,323315,0
1974-01-17,2.3874,2.4456,2.3874,2.4402,492560,0
1974-01-18,2.4402,2.456,2.3348,2.3507,539235,0
1974-01-21,2.3348,2.3348,2.2453,2.3295,197328,0
1974-01-22,2.3455,2.3822,2.3455,2.3557,200364,0
1974-01-23,2.3557,2.4402,2.3557,2.4241,231479,0
1974-01-24,2.4193,2.4193,2.3665,2.3822,235654,0
1974-01-25,2.3822,2.4193,2.3557,2.3874,221236,0
1974-01-28,2.3874,2.393,2.3557,2.3557,113845,0
1974-01-29,2.3557,2.3717,2.3507,2.3665,80827,0
1974-01-30,2.3874,2.4241,2.3874,2.4193,240207,0
1974-01-31,2.4193,2.456,2.3874,2.3874,271325,0
1974-02-01,2.3717,2.3717,2.3295,2.3348,154446,0
1974-02-04,2.3507,2.3507,2.2453,2.282,190876,0
1974-02-05,2.282,2.3348,2.2609,2.2981,109668,0
1974-02-06,2.3083,2.3557,2.3083,2.3455,446644,0
1974-02-07,2.3455,2.3665,2.3348,2.3348,49711,0
1974-02-08,2.3348,2.3455,2.3083,2.3242,77794,0
1974-02-11,2.3242,2.3242,2.282,2.2926,113845,0
1974-02-12,2.2926,2.3242,2.2767,2.3083,175700,0
1974-02-13,2.3083,2.3295,2.3083,2.3083,77794,0
1974-02-14,2.3083,2.3717,2.3083,2.3295,92971,0
1974-02-15,2.3348,2.3822,2.3348,2.3507,99422,0
1974-02-19,2.3507,2.393,2.3507,2.3507,134713,0
1974-02-20,2.3557,2.4456,2.3557,2.4352,151031,0
1974-02-21,2.456,2.5456,2.456,2.5298,514946,0
1974-02-22,2.5298,2.5772,2.5298,2.5772,358604,0
1974-02-25,2.5772,2.5772,2.5404,2.5772,191256,0
1974-02-26,2.5772,2.6193,2.5507,2.609,228065,0
1974-02-27,2.63,2.6772,2.63,2.667,352532,0
1974-02-28,2.63,2.63,2.5931,2.6193,195810,0
1974-03-01,2.6193,2.651,2.5983,2.6406,224272,0
1974-03-04,2.6406,2.667,2.6193,2.6563,267908,0
1974-03-05,2.6563,2.704,2.6406,2.6772,476241,0
1974-03-06,2.6772,2.6772,2.6141,2.667,165830,0
1974-03-07,2.651,2.651,2.5615,2.5983,206436,0
1974-03-08,2.5983,2.5983,2.5615,2.5772,75138,0
1974-03-11,2.5772,2.651,2.5035,2.6353,417423,0
1974-03-12,2.6353,2.6353,2.5823,2.6353,186319,0
1974-03-13,2.6353,2.6772,2.609,2.651,165830,0
1974-03-14,2.651,2.651,2.6141,2.63,178353,0
1974-03-15,2.63,2.63,2.5615,2.6193,161275,0
1974-03-18,2.6193,2.63,2.5772,2.5931,170007,0
1974-03-19,2.5721,2.5721,2.5456,2.5456,185564,0
1974-03-20,2.5456,2.5823,2.5404,2.5823,89176,0
1974-03-21,2.5823,2.5823,2.5721,2.5772,84245,0
1974-03-22,2.5772,2.5823,2.5615,2.5772,121434,0
1974-03-25,2.5772,2.651,2.5721,2.651,141165,0
1974-03-26,2.651,2.6984,2.6406,2.6878,251213,0
1974-03-27,2.6878,2.6878,2.6193,2.6193,128262,0
1974-03-28,2.6141,2.6141,2.5931,2.5931,157863,0
1974-03-29,2.5931,2.5931,2.5456,2.5456,170382,0
1974-04-01,2.5456,2.5772,2.5298,2.5507,55406,0
1974-04-02,2.5507,2.5823,2.5298,2.5404,96008,0
1974-04-03,2.5404,2.609,2.5298,2.609,181011,0
1974-04-04,2.609,2.6406,2.5823,2.609,157102,0
1974-04-05,2.5931,2.5931,2.5298,2.5404,173043,0
1974-04-08,2.5191,2.5191,2.5035,2.5089,107008,0
1974-04-09,2.5089,2.5456,2.5035,2.5035,132057,0
1974-04-10,2.5035,2.5191,2.4824,2.5089,130918,0
1974-04-11,2.5089,2.5404,2.5035,2.5246,47054,0
1974-04-15,2.5404,2.6141,2.5404,2.5823,64133,0
1974-04-16,2.5823,2.63,2.5823,2.6193,70205,0
1974-04-17,2.6193,2.6353,2.5823,2.5823,73238,0
1974-04-18,2.5823,2.609,2.5823,2.5983,92593,0
1974-04-19,2.5983,2.5983,2.5507,2.5721,67546,0
1974-04-22,2.5721,2.609,2.5456,2.5983,182908,0
1974-04-23,2.5931,2.5931,2.5721,2.5772,67168,0
1974-04-24,2.5772,2.5772,2.5456,2.5721,232243,0
1974-04-25,2.5721,2.5772,2.5404,2.5721,272841,0
1974-04-26,2.5721,2.5931,2.5615,2.5615,150271,0
1974-04-29,2.5615,2.5823,2.5456,2.5823,53508,0
1974-04-30,2.5931,2.6141,2.5931,2.5983,96008,0
1974-05-01,2.5983,2.63,2.5772,2.63,110807,0
1974-05-02,2.63,2.6772,2.63,2.6772,279292,0
1974-05-03,2.6772,2.6772,2.667,2.6772,102458,0
1974-05-06,2.6772,2.6772,2.6406,2.6772,93351,0
1974-05-07,2.6772,2.7196,2.6772,2.7196,156343,0
1974-05-08,2.7196,2.7404,2.6984,2.7355,294096,0
1974-05-09,2.7459,2.8142,2.7459,2.8142,513434,0
1974-05-10,2.8142,2.8142,2.6984,2.7404,253111,0
1974-05-13,2.7404,2.8041,2.704,2.7722,289160,0
1974-05-14,2.7722,2.8355,2.7722,2.8142,240968,0
1974-05-15,2.8142,2.8142,2.7404,2.7459,96388,0
1974-05-16,2.7459,2.8041,2.7459,2.7564,135473,0
1974-05-17,2.7355,2.7355,2.6772,2.7091,212885,0
1974-05-20,2.7091,2.7091,2.63,2.6406,136992,0
1974-05-21,2.6406,2.651,2.4927,2.4927,239451,0
1974-05-22,2.4824,2.4824,2.4085,2.4352,448540,0
1974-05-23,2.4352,2.4666,2.4085,2.4613,334318,0
1974-05-24,2.4666,2.5035,2.4666,2.4666,182908,0
1974-05-28,2.4666,2.4824,2.456,2.4613,452334,0
1974-05-29,2.4613,2.4666,2.3769,2.3874,220857,0
1974-05-30,2.3874,2.514,2.3874,2.4769,363155,0
1974-05-31,2.4769,2.5246,2.4769,2.4927,132437,0
1974-06-03,2.5035,2.5823,2.5035,2.5721,107769,0
1974-06-04,2.5823,2.6193,2.5823,2.6141,121434,0
1974-06-05,2.6141,2.6772,2.5983,2.651,135473,0
1974-06-06,2.651,2.6984,2.6406,2.6984,110807,0
1974-06-07,2.7091,2.7459,2.7091,2.7196,272463,0
1974-06-10,2.7196,2.7196,2.6772,2.7091,85003,0
1974-06-11,2.7091,2.7196,2.609,2.6141,218957,0
1974-06-12,2.6141,2.6353,2.5666,2.6193,201501,0
1974-06-13,2.6353,2.7196,2.6353,2.704,171142,0
1974-06-14,2.704,2.7091,2.6563,2.704,96388,0
1974-06-17,2.6984,2.6984,2.6563,2.667,108149,0
1974-06-18,2.667,2.6772,2.6406,2.651,112323,0
1974-06-19,2.6353,2.6353,2.5983,2.6141,100183,0
1974-06-20,2.6141,2.6193,2.5823,2.609,62234,0
1974-06-21,2.609,2.609,2.5931,2.5983,83863,0
1974-06-24,2.5983,2.6563,2.5931,2.6563,55026,0
1974-06-25,2.667,2.7247,2.667,2.6984,259944,0
1974-06-26,2.6984,2.7196,2.6984,2.704,97146,0
1974-06-27,2.704,2.7091,2.6984,2.704,103976,0
1974-06-28,2.6878,2.6878,2.667,2.6772,88420,0
1974-07-01,2.6772,2.7091,2.6772,2.7091,142303,0
1974-07-02,2.7091,2.7196,2.6353,2.6406,179490,0
1974-07-03,2.6406,2.7091,2.6406,2.6984,223133,0
1974-07-05,2.6878,2.6878,2.6772,2.6878,47054,0
1974-07-08,2.6772,2.6772,2.5666,2.609,188598,0
1974-07-09,2.609,2.667,2.609,2.6353,193531,0
1974-07-10,2.6353,2.651,2.6193,2.6193,209850,0
1974-07-11,2.63,2.651,2.63,2.6353,226546,0
1974-07-12,2.651,2.7247,2.651,2.7247,328246,0
1974-07-15,2.7247,2.8041,2.7247,2.7879,440947,0
1974-07-16,2.7879,2.8041,2.767,2.767,135473,0
1974-07-17,2.767,2.7879,2.704,2.7722,283089,0
1974-07-18,2.7879,2.8616,2.7879,2.8408,534681,0
1974-07-19,2.8513,2.8726,2.8513,2.8726,153308,0
1974-07-22,2.8726,2.8726,2.8249,2.8568,182148,0
1974-07-23,2.8726,2.9092,2.8726,2.883,286123,0
1974-07-24,2.883,2.9199,2.883,2.9199,227307,0
1974-07-25,2.9199,2.9408,2.899,2.9199,138127,0
1974-07-26,2.9199,2.9199,2.8774,2.8934,157102,0
1974-07-29,2.809,2.809,2.7827,2.7827,248937,0
1974-07-30,2.7827,2.7827,2.7091,2.767,127503,0
1974-07-31,2.7564,2.7564,2.7091,2.7404,128262,0
1974-08-01,2.7404,2.7564,2.704,2.7091,129021,0
1974-08-02,2.7091,2.7355,2.6984,2.7247,155964,0
1974-08-05,2.767,2.8041,2.7247,2.767,153689,0
1974-08-06,2.767,2.8616,2.7564,2.7827,236034,0
1974-08-07,2.7879,2.8774,2.7879,2.8774,176835,0
1974-08-08,2.8774,2.8934,2.7933,2.8249,268669,0
1974-08-09,2.8249,2.8774,2.7933,2.8616,195810,0
1974-08-12,2.8616,2.8616,2.8355,2.8568,102458,0
1974-08-13,2.8568,2.8568,2.7722,2.7722,87660,0
1974-08-14,2.767,2.767,2.7091,2.7247,542271,0
1974-08-15,2.7247,2.767,2.7196,2.7247,272841,0
1974-08-16,2.7247,2.767,2.7196,2.7304,125225,0
1974-08-19,2.7247,2.7247,2.6931,2.7247,124471,0
1974-08-20,2.7304,2.767,2.7304,2.767,159760,0
1974-08-21,2.767,2.8041,2.7247,2.7247,208332,0
1974-08-22,2.7247,2.7304,2.6406,2.7091,283470,0
1974-08-23,2.7091,2.7196,2.6878,2.7091,175700,0
1974-08-26,2.7091,2.7247,2.6772,2.6931,317242,0
1974-08-27,2.6931,2.6984,2.609,2.6248,214026,0
1974-08-28,2.6248,2.6248,2.5721,2.5721,192013,0
1974-08-29,2.5298,2.5298,2.4824,2.5089,253872,0
1974-08-30,2.5089,2.6035,2.5035,2.5931,184805,0
1974-09-03,2.5931,2.6248,2.5563,2.5563,137369,0
1974-09-04,2.5298,2.5298,2.4721,2.5191,212885,0
1974-09-05,2.5563,2.6248,2.5563,2.6141,138509,0
1974-09-06,2.6141,2.6878,2.6035,2.6772,488385,0
1974-09-09,2.6772,2.6878,2.651,2.6563,129780,0
1974-09-10,2.6563,2.6772,2.6406,2.651,100561,0
1974-09-11,2.651,2.6614,2.6141,2.6141,129780,0
1974-09-12,2.6035,2.6035,2.5563,2.6035,181770,0
1974-09-13,2.6035,2.6035,2.5298,2.5404,277019,0
1974-09-16,2.5404,2.5721,2.4982,2.5456,195048,0
1974-09-17,2.5721,2.6141,2.5721,2.5772,95247,0
1974-09-18,2.5772,2.5931,2.5191,2.5772,86897,0
1974-09-19,2.5931,2.6563,2.5931,2.6406,157102,0
1974-09-20,2.6406,2.6772,2.609,2.6722,118018,0
1974-09-23,2.6722,2.7196,2.6563,2.7196,107389,0
1974-09-24,2.7196,2.7196,2.6878,2.6984,82347,0
1974-09-25,2.6984,2.7564,2.6878,2.6931,295234,0
1974-09-26,2.6722,2.6722,2.6248,2.6406,493316,0
1974-09-27,2.6406,2.6406,2.4877,2.4982,88420,0
1974-09-30,2.4352,2.4352,2.319,2.3665,462207,0
1974-10-01,2.3665,2.3717,2.2031,2.2609,350259,0
1974-10-02,2.2559,2.2559,2.2186,2.2244,183669,0
1974-10-03,2.2186,2.2186,2.1716,2.2135,129021,0
1974-10-04,2.2135,2.2874,2.1872,2.2874,151789,0
1974-10-07,2.3083,2.3874,2.3083,2.3769,105875,0
1974-10-08,2.3769,2.4193,2.3557,2.3665,109668,0
1974-10-09,2.3665,2.4982,2.3401,2.4877,124092,0
1974-10-10,2.4877,2.5721,2.4877,2.5246,218957,0
1974-10-11,2.5246,2.5456,2.4877,2.5298,213646,0
1974-10-14,2.5298,2.6248,2.5298,2.5563,187083,0
1974-10-15,2.5404,2.5404,2.4402,2.4613,330899,0
1974-10-16,2.4613,2.4877,2.4297,2.456,115363,0
1974-10-17,2.456,2.5456,2.456,2.5456,86897,0
1974-10-18,2.5666,2.6248,2.5666,2.5772,352154,0
1974-10-21,2.5772,2.609,2.5404,2.5931,129402,0
1974-10-22,2.5931,2.6141,2.4877,2.4877,179873,0
1974-10-23,2.456,2.456,2.3769,2.393,224272,0
1974-10-24,2.3769,2.3769,2.3031,2.3769,142685,0
1974-10-25,2.3769,2.4034,2.3665,2.3874,126741,0
1974-10-28,2.3874,2.4193,2.3769,2.393,67168,0
1974-10-29,2.4297,2.5563,2.4297,2.5563,134332,0
1974-10-30,2.5563,2.6248,2.5246,2.5931,246281,0
1974-10-31,2.5931,2.6406,2.5772,2.5931,131679,0
1974-11-01,2.6353,2.6406,2.5615,2.5721,165454,0
1974-11-04,2.514,2.514,2.4138,2.4824,288400,0
1974-11-05,2.4824,2.5035,2.4769,2.4927,121434,0
1974-11-06,2.4927,2.5507,2.4666,2.4927,217441,0
1974-11-07,2.4927,2.4927,2.3979,2.4138,270186,0
1974-11-08,2.4138,2.4138,2.3557,2.3665,454610,0
1974-11-11,2.3665,2.3717,2.2981,2.3717,162038,0
1974-11-12,2.3717,2.3717,2.2767,2.3083,180630,0
1974-11-13,2.3083,2.4193,2.2767,2.3822,215166,0
1974-11-14,2.3822,2.4456,2.3822,2.3979,213267,0
1974-11-15,2.3979,2.3979,2.3507,2.3665,89555,0
1974-11-18,2.3455,2.3455,2.282,2.2981,135473,0
1974-11-19,2.2981,2.3083,2.2402,2.2609,251970,0
1974-11-20,2.2663,2.3455,2.2663,2.3136,132057,0
1974-11-21,2.3136,2.3665,2.282,2.3507,102458,0
1974-11-22,2.3665,2.3979,2.3665,2.3665,59192,0
1974-11-25,2.3665,2.3822,2.3507,2.3507,58059,0
1974-11-26,2.3557,2.4138,2.3557,2.4138,64889,0
1974-11-27,2.4297,2.4927,2.4297,2.4352,100183,0
1974-11-29,2.4297,2.4297,2.4085,2.4138,39468,0
1974-12-02,2.4138,2.4138,2.3557,2.3665,118778,0
1974-12-03,2.3348,2.3348,2.2874,2.3242,165454,0
1974-12-04,2.3242,2.3455,2.2767,2.3455,181770,0
1974-12-05,2.3455,2.3455,2.2663,2.2767,98286,0
1974-12-06,2.2767,2.2874,2.2402,2.2609,152170,0
1974-12-09,2.2609,2.2609,2.2135,2.2244,104352,0
1974-12-10,2.2609,2.2981,2.2609,2.2767,116877,0
1974-12-11,2.2767,2.2981,2.2767,2.282,98665,0
1974-12-12,2.282,2.3295,2.282,2.3136,100561,0
1974-12-13,2.3136,2.3136,2.2874,2.2874,117637,0
1974-12-16,2.2874,2.3083,2.282,2.282,88800,0
1974-12-17,2.282,2.3242,2.2663,2.3242,92210,0
1974-12-18,2.3348,2.3822,2.3348,2.3455,73622,0
1974-12-19,2.3455,2.3557,2.3348,2.3507,51989,0
1974-12-20,2.3507,2.3665,2.3348,2.3348,83863,0
1974-12-23,2.3295,2.3295,2.2767,2.3136,67168,0
1974-12-24,2.3136,2.3242,2.2981,2.3083,51229,0
1974-12-26,2.3136,2.3665,2.3136,2.3455,19351,0
1974-12-27,2.3455,2.3665,2.3455,2.3507,53508,0
1974-12-30,2.3455,2.3455,2.3295,2.3455,53884,0
1974-12-31,2.3507,2.393,2.3507,2.3665,152548,0
1975-01-02,2.3822,2.4193,2.3822,2.3979,39086,0
1975-01-03,2.3979,2.4824,2.3822,2.4666,68305,0
1975-01-06,2.4666,2.4927,2.456,2.4613,61476,0
1975-01-07,2.4613,2.4769,2.4352,2.4613,73622,0
1975-01-08,2.4613,2.4769,2.4352,2.456,52366,0
1975-01-09,2.456,2.4824,2.4456,2.4824,93733,0
1975-01-10,2.5035,2.5615,2.5035,2.5507,185564,0
1975-01-13,2.5456,2.5456,2.5089,2.514,81968,0
1975-01-14,2.514,2.5246,2.4824,2.4927,71723,0
1975-01-15,2.4927,2.5456,2.4824,2.5456,71723,0
1975-01-16,2.5456,2.5507,2.5089,2.5404,99805,0
1975-01-17,2.5404,2.5507,2.5246,2.5507,53125,0
1975-01-20,2.5456,2.5456,2.514,2.5456,61095,0
1975-01-21,2.5456,2.5931,2.5404,2.5456,69442,0
1975-01-22,2.5456,2.5721,2.5246,2.5404,132818,0
1975-01-23,2.5404,2.651,2.5404,2.6141,211369,0
1975-01-24,2.6141,2.7404,2.6141,2.7196,221993,0
1975-01-27,2.7564,2.8198,2.7564,2.7879,292195,0
1975-01-28,2.7879,2.8408,2.7879,2.8041,314206,0
1975-01-29,2.8041,2.8616,2.767,2.8568,292957,0
1975-01-30,2.8568,2.9251,2.8513,2.8882,299030,0
1975-01-31,2.8882,2.9408,2.8882,2.9408,147612,0
1975-02-03,2.9883,3.0568,2.9568,3.0461,348740,0
1975-02-04,3.0359,3.0359,2.9883,3.0096,480418,0
1975-02-05,3.0096,3.0727,2.962,3.0727,346462,0
1975-02-06,3.0989,3.1568,3.0989,3.1148,539996,0
1975-02-07,3.1148,3.1621,3.0675,3.1621,462207,0
1975-02-10,3.1203,3.1203,3.0727,3.0989,395795,0
1975-02-11,3.0518,3.0518,3.0096,3.0096,405281,0
1975-02-12,3.0096,3.0096,2.9725,2.9938,215166,0
1975-02-13,2.9938,3.0518,2.9883,2.9883,392000,0
1975-02-14,2.9883,3.0461,2.9831,3.0359,185564,0
1975-02-18,3.0359,3.0568,2.9831,3.0303,179490,0
1975-02-19,3.0303,3.0518,2.9938,3.0518,223891,0
1975-02-20,3.0518,3.1568,3.0518,3.1464,362402,0
1975-02-21,3.1464,3.1621,3.1306,3.1621,399587,0
1975-02-24,3.1621,3.1621,3.1148,3.1148,225408,0
1975-02-25,3.1045,3.1045,3.0518,3.0937,165070,0
1975-02-26,3.0937,3.1568,3.0675,3.1464,226927,0
1975-02-27,3.1306,3.1306,3.0096,3.0303,296371,0
1975-02-28,3.0303,3.1045,3.0042,3.1045,183287,0
1975-03-03,3.1045,3.1779,3.1045,3.1779,724420,0
1975-03-04,3.1939,3.2728,3.1939,3.2569,697855,0
1975-03-05,3.2569,3.3149,3.2413,3.2886,523295,0
1975-03-06,3.2886,3.3201,3.2728,3.3201,408695,0
1975-03-07,3.3201,3.3518,3.3201,3.3518,349115,0
1975-03-10,3.3518,3.3625,3.3149,3.3414,367713,0
1975-03-11,3.3414,3.4627,3.3363,3.3889,591982,0
1975-03-12,3.3889,3.4257,3.3625,3.3678,308894,0
1975-03-13,3.3678,3.3837,3.3201,3.3414,450817,0
1975-03-14,3.3784,3.4888,3.3784,3.4785,608680,0
1975-03-17,3.4888,3.5577,3.4888,3.5415,497115,0
1975-03-18,3.5733,3.6472,3.5733,3.6153,925919,0
1975-03-19,3.5891,3.5891,3.5099,3.5626,587051,0
1975-03-20,3.5626,3.6365,3.5522,3.5733,410212,0
1975-03-21,3.5784,3.6365,3.5784,3.6262,339252,0
1975-03-24,3.5733,3.5733,3.5099,3.5367,310788,0
1975-03-25,3.5367,3.5577,3.447,3.5415,361260,0
1975-03-26,3.5577,3.6682,3.5577,3.6365,375299,0
1975-03-27,3.6472,3.7156,3.6472,3.6999,287265,0
1975-03-31,3.6999,3.7633,3.6999,3.7156,387822,0
1975-04-01,3.6892,3.6892,3.6365,3.6524,235654,0
1975-04-02,3.6524,3.6892,3.6472,3.6472,266772,0
1975-04-03,3.6472,3.6472,3.5259,3.5367,275119,0
1975-04-04,3.5367,3.5577,3.4785,3.5259,237554,0
1975-04-07,3.5259,3.5259,3.4521,3.4998,252732,0
1975-04-08,3.4998,3.5626,3.4998,3.5099,127124,0
1975-04-09,3.5153,3.6365,3.5153,3.6262,157484,0
1975-04-10,3.663,3.7316,3.663,3.726,440574,0
1975-04-11,3.726,3.7949,3.7104,3.7949,434121,0
1975-04-14,3.7949,3.8476,3.7949,3.8367,363537,0
1975-04-15,3.8367,3.9318,3.8262,3.8947,502804,0
1975-04-16,3.8947,3.937,3.8631,3.9108,378337,0
1975-04-17,3.9477,4.0582,3.9477,3.9739,542271,0
1975-04-18,3.9689,3.9689,3.8579,3.9108,300924,0
1975-04-21,3.9108,4.0003,3.8262,3.9845,266772,0
1975-04-22,3.9845,4.0161,3.9527,3.9527,223511,0
1975-04-23,3.9527,3.9527,3.9108,3.937,207952,0
1975-04-24,3.937,4.0686,3.8947,4.0003,317622,0
1975-04-25,4.0003,4.1269,3.995,4.0793,398829,0
1975-04-28,4.0793,4.1529,4.0793,4.1426,333178,0
1975-04-29,4.1426,4.1426,4.0161,4.0582,854958,0
1975-04-30,4.0582,4.0638,4.0003,4.0582,483836,0
1975-05-01,4.0582,4.0844,4.0321,4.0424,459547,0
1975-05-02,4.0424,4.0952,4.0321,4.0952,314206,0
1975-05-05,4.1055,4.1055,4.0264,4.1004,332419,0
1975-05-06,3.995,3.995,3.8367,3.8631,704687,0
1975-05-07,3.8631,3.8631,3.7368,3.8367,803733,0
1975-05-08,3.8419,3.9262,3.8419,3.9001,267528,0
1975-05-09,3.9159,3.9632,3.9159,3.9262,358604,0
1975-05-12,3.9262,3.9318,3.8687,3.879,184047,0
1975-05-13,3.8631,3.8631,3.8105,3.8419,333938,0
1975-05-14,3.8419,4.0264,3.8209,4.0264,480418,0
1975-05-15,4.0264,4.0479,3.9897,3.9897,326350,0
1975-05-16,3.9739,3.9739,3.9262,3.937,174939,0
1975-05-19,3.937,3.9739,3.9001,3.9632,219714,0
1975-05-20,3.9632,4.0107,3.9527,3.9739,159000,0
1975-05-21,3.8844,3.8844,3.8367,3.8419,340389,0
1975-05-22,3.8419,3.8631,3.6209,3.6682,499012,0
1975-05-23,3.6682,3.7156,3.6472,3.6735,376819,0
1975-05-27,3.6735,3.6735,3.5733,3.6047,280053,0
1975-05-28,3.6047,3.6524,3.5626,3.5784,425771,0
1975-05-29,3.584,3.6365,3.584,3.6262,144199,0
1975-05-30,3.6735,3.7789,3.6735,3.7736,216683,0
1975-06-02,3.8209,3.9159,3.8209,3.8419,227307,0
1975-06-03,3.8367,3.8367,3.7633,3.7633,389342,0
1975-06-04,3.7368,3.7368,3.5626,3.5997,261456,0
1975-06-05,3.5997,3.6524,3.5784,3.6209,236793,0
1975-06-06,3.6209,3.6472,3.5626,3.5997,215545,0
1975-06-09,3.5997,3.6524,3.5733,3.5784,149132,0
1975-06-10,3.5784,3.6047,3.5468,3.584,185187,0
1975-06-11,3.6262,3.6735,3.6262,3.6262,149132,0
1975-06-12,3.6262,3.6892,3.6153,3.6365,111567,0
1975-06-13,3.6365,3.6735,3.6047,3.6472,136992,0
1975-06-16,3.6472,3.7633,3.6472,3.7527,150650,0
1975-06-17,3.7527,3.7736,3.6841,3.7104,190500,0
1975-06-18,3.7104,3.7368,3.6735,3.7104,96767,0
1975-06-19,3.7156,3.8631,3.7156,3.8631,313446,0
1975-06-20,3.8844,3.9477,3.8844,3.9001,335076,0
1975-06-23,3.9001,3.9159,3.8529,3.9159,182524,0
1975-06-24,3.9159,3.9527,3.879,3.8897,214401,0
1975-06-25,3.8897,3.9001,3.8687,3.8897,177971,0
1975-06-26,3.8897,3.9527,3.8529,3.9001,177971,0
1975-06-27,3.9001,3.9159,3.8631,3.9159,200364,0
1975-06-30,3.9159,3.9477,3.8897,3.9262,93733,0
1975-07-01,3.9159,3.9159,3.8687,3.879,95626,0
1975-07-02,3.8631,3.8631,3.8003,3.8631,119915,0
1975-07-03,3.8419,3.8419,3.8003,3.8003,80066,0
1975-07-07,3.7949,3.7949,3.7368,3.7633,124471,0
1975-07-08,3.7633,3.8687,3.7633,3.8419,162794,0
1975-07-09,3.8631,3.9632,3.8631,3.9632,143440,0
1975-07-10,3.9632,3.979,3.9159,3.9159,283849,0
1975-07-11,3.9159,3.937,3.8897,3.9159,99805,0
1975-07-14,3.9159,3.9262,3.8844,3.9001,79690,0
1975-07-15,3.9001,3.9318,3.9001,3.9159,130540,0
1975-07-16,3.9159,3.9318,3.8419,3.8529,107769,0
1975-07-17,3.8529,3.8844,3.8209,3.8209,102458,0
1975-07-18,3.8209,3.8262,3.8003,3.8209,82722,0
1975-07-21,3.8209,3.8262,3.7527,3.7633,69826,0
1975-07-22,3.7368,3.7368,3.6472,3.6999,155207,0
1975-07-23,3.6999,3.7527,3.6682,3.6841,105492,0
1975-07-24,3.6841,3.726,3.663,3.726,212506,0
1975-07-25,3.726,3.7316,3.6682,3.6682,107389,0
1975-07-28,3.6682,3.6892,3.6472,3.6682,81586,0
1975-07-29,3.6735,3.7473,3.6735,3.6999,250836,0
1975-07-30,3.6999,3.7789,3.6999,3.6999,277398,0
1975-07-31,3.7156,3.7736,3.7156,3.7473,244004,0
1975-08-01,3.7473,3.7789,3.7368,3.7789,95626,0
1975-08-04,3.8209,3.8367,3.7473,3.816,118400,0
1975-08-05,3.8419,3.9053,3.8419,3.8419,213267,0
1975-08-06,3.8419,4.0003,3.8419,3.9477,283470,0
1975-08-07,3.9477,4.0264,3.937,4.0107,258043,0
1975-08-08,4.0107,4.1004,4.0107,4.1004,365817,0
1975-08-11,4.0582,4.0582,4.0107,4.037,234894,0
1975-08-12,4.037,4.0844,4.037,4.0479,147612,0
1975-08-13,4.0479,4.0582,3.995,4.0107,160898,0
1975-08-14,4.0107,4.0582,3.995,4.0479,157863,0
1975-08-15,4.0582,4.1952,4.0582,4.1899,342286,0
1975-08-18,4.1899,4.2324,4.1269,4.1269,388584,0
1975-08-19,4.1269,4.1269,4.0424,4.0424,196567,0
1975-08-20,4.0424,4.0424,3.995,4.0107,158243,0
1975-08-21,4.0107,4.0479,3.9897,4.0107,209095,0
1975-08-22,4.0107,4.0107,3.9527,4.0107,180630,0
1975-08-25,4.0264,4.0793,4.0264,4.0638,156343,0
1975-08-26,4.0582,4.0582,4.0003,4.0107,149893,0
1975-08-27,4.0107,4.037,3.9897,4.037,162417,0
1975-08-28,4.0582,4.0898,4.0582,4.0898,371509,0
1975-08-29,4.1269,4.164,4.1269,4.1529,272841,0
1975-09-02,4.1529,4.2162,4.148,4.1743,329007,0
1975-09-03,4.1743,4.2375,4.1269,4.2324,239071,0
1975-09-04,4.2427,4.4167,4.2427,4.4059,618927,0
1975-09-05,4.4059,4.4692,4.4008,4.4326,542271,0
1975-09-08,4.4326,4.559,4.4167,4.543,579081,0
1975-09-09,4.543,4.6169,4.4483,4.4642,693682,0
1975-09-10,4.4326,4.4326,4.3587,4.4167,387444,0
1975-09-11,4.4059,4.4059,4.3324,4.3691,319899,0
1975-09-12,4.3691,4.4221,4.2795,4.29,356329,0
1975-09-15,4.29,4.311,4.253,4.2691,193531,0
1975-09-16,4.2691,4.3009,4.1796,4.1952,373406,0
1975-09-17,4.1952,4.2795,4.1952,4.2375,281576,0
1975-09-18,4.2691,4.4008,4.2691,4.4008,263734,0
1975-09-19,4.4059,4.5274,4.4059,4.4796,425013,0
1975-09-22,4.4796,4.4957,4.3798,4.39,215166,0
1975-09-23,4.39,4.4221,4.3428,4.4221,179115,0
1975-09-24,4.4483,4.5168,4.4483,4.4796,217821,0
1975-09-25,4.4796,4.4905,4.3745,4.4059,380615,0
1975-09-26,4.3587,4.3587,4.253,4.2691,370748,0
1975-09-29,4.2427,4.2427,4.1743,4.1796,364678,0
1975-09-30,4.148,4.148,4.0898,4.1004,191634,0
1975-10-01,4.1004,4.1162,4.0161,4.0264,226166,0
1975-10-02,4.0264,4.1269,4.0003,4.0638,421976,0
1975-10-03,4.0638,4.1055,3.995,4.1055,352532,0
1975-10-06,4.1055,4.1426,4.0898,4.1055,129780,0
1975-10-07,4.1055,4.1055,4.0107,4.0424,307374,0
1975-10-08,4.0424,4.1055,4.037,4.0898,121813,0
1975-10-09,4.1004,4.1796,4.1004,4.1162,159760,0
1975-10-10,4.0898,4.0898,4.0107,4.0107,222752,0
1975-10-13,4.0107,4.1055,3.9632,4.1055,117259,0
1975-10-14,4.148,4.1952,4.148,4.148,182148,0
1975-10-15,4.148,4.2059,4.1426,4.1952,160898,0
1975-10-16,4.2216,4.3428,4.2216,4.2638,326730,0
1975-10-17,4.2638,4.29,4.2216,4.2638,332043,0
1975-10-20,4.2638,4.2848,4.2324,4.2795,73238,0
1975-10-21,4.2795,4.3324,4.2427,4.253,107389,0
1975-10-22,4.253,4.2848,4.2162,4.2324,105113,0
1975-10-23,4.2324,4.253,4.2216,4.2324,98665,0
1975-10-24,4.2324,4.2375,4.1426,4.148,116494,0
1975-10-27,4.1426,4.1426,4.0638,4.0844,115743,0
1975-10-28,4.0844,4.2638,4.0638,4.2638,338493,0
1975-10-29,4.2375,4.2375,4.132,4.1426,281576,0
1975-10-30,4.1426,4.1426,4.0793,4.0844,91453,0
1975-10-31,4.1004,4.1004,4.0424,4.0638,116877,0
1975-11-03,4.0479,4.0479,4.0212,4.0424,144962,0
1975-11-04,4.0424,4.0582,4.0212,4.0582,58819,0
1975-11-05,4.0582,4.1055,4.0212,4.0212,105875,0
1975-11-06,4.0212,4.0638,4.0057,4.0212,148374,0
1975-11-07,4.0321,4.0582,4.0321,4.0479,117259,0
1975-11-10,4.0321,4.0321,3.9583,3.9689,285365,0
1975-11-11,3.9689,3.9689,3.8844,3.8897,255767,0
1975-11-12,3.9108,3.9318,3.9108,3.9262,240587,0
1975-11-13,3.9262,3.9318,3.8419,3.8419,247798,0
1975-11-14,3.8367,3.8367,3.7842,3.8262,270566,0
1975-11-17,3.8262,3.8631,3.8209,3.8476,266772,0
1975-11-18,3.8687,3.9001,3.8687,3.8687,235278,0
1975-11-19,3.8687,3.8897,3.8476,3.879,94488,0
1975-11-20,3.879,3.8897,3.8631,3.8687,72859,0
1975-11-21,3.8687,3.8844,3.8476,3.8687,71723,0
1975-11-24,3.8687,3.9108,3.8687,3.9108,96767,0
1975-11-25,3.9318,3.995,3.9318,3.9897,174559,0
1975-11-26,4.0161,4.1004,4.0161,4.1004,176076,0
1975-11-28,4.1004,4.148,4.1004,4.148,98286,0
1975-12-01,4.148,4.1899,4.1269,4.1372,333938,0
1975-12-02,4.111,4.111,4.0424,4.0479,292576,0
1975-12-03,4.0212,4.0212,3.9583,3.9739,138127,0
1975-12-04,3.9739,4.0161,3.9689,3.995,159000,0
1975-12-05,3.995,4.0161,3.979,3.979,69442,0
1975-12-08,3.979,4.0161,3.979,3.995,80449,0
1975-12-09,3.995,4.0212,3.9739,4.0212,328630,0
1975-12-10,4.0321,4.1214,4.0321,4.1214,133195,0
1975-12-11,4.1269,4.1796,4.1269,4.1583,300924,0
1975-12-12,4.1583,4.1796,4.1372,4.1796,80827,0
1975-12-15,4.1899,4.2691,4.1899,4.2691,223891,0
1975-12-16,4.2691,4.3165,4.253,4.2638,200364,0
1975-12-17,4.2638,4.311,4.253,4.311,157484,0
1975-12-18,4.311,4.3271,4.3009,4.3165,207572,0
1975-12-19,4.3165,4.3324,4.29,4.311,198468,0
1975-12-22,4.3009,4.3009,4.2795,4.2795,70581,0
1975-12-23,4.2795,4.311,4.2638,4.29,78173,0
1975-12-24,4.3009,4.3428,4.3009,4.3324,324451,0
1975-12-26,4.3428,4.3745,4.3428,4.3691,52366,0
1975-12-29,4.3691,4.3798,4.3271,4.3324,275500,0
1975-12-30,4.3324,4.3534,4.2691,4.3009,200364,0
1975-12-31,4.3009,4.3271,4.253,4.253,177593,0
1976-01-02,4.253,4.2795,4.253,4.2795,51229,0
1976-01-05,4.3009,4.3271,4.3009,4.3009,314206,0
1976-01-06,4.3324,4.4326,4.3324,4.4167,430706,0
1976-01-07,4.4167,4.5378,4.4114,4.5328,585150,0
1976-01-08,4.5328,4.6642,4.5328,4.6273,650043,0
1976-01-09,4.6273,4.6537,4.6222,4.6434,295613,0
1976-01-12,4.6434,4.7172,4.6222,4.7172,371509,0
1976-01-13,4.7172,4.7172,4.6434,4.6434,377960,0
1976-01-14,4.6434,4.7803,4.6327,4.7803,490661,0
1976-01-15,4.7803,4.833,4.7433,4.759,382890,0
1976-01-16,4.759,4.833,4.754,4.8224,262595,0
1976-01-19,4.8224,4.9067,4.7803,4.9067,258424,0
1976-01-20,4.9067,4.9384,4.8963,4.9384,338877,0
1976-01-21,4.9384,4.9962,4.8645,4.9754,412871,0
1976-01-22,4.9754,4.9754,4.9542,4.9645,179873,0
1976-01-23,4.9645,5.0544,4.9542,5.0282,437917,0
1976-01-26,5.07,5.1174,5.07,5.1174,511530,0
1976-01-27,5.1174,5.2494,5.0756,5.1757,768817,0
1976-01-28,5.1757,5.2757,5.1757,5.2441,594641,0
1976-01-29,5.2441,5.3866,5.2071,5.318,593120,0
1976-01-30,5.3969,5.4708,5.3969,5.4233,498629,0
1976-02-02,5.4546,5.4546,5.3494,5.4338,378337,0
1976-02-03,5.4338,5.4919,5.3759,5.4919,370367,0
1976-02-04,5.4919,5.4919,5.4233,5.4761,270186,0
1976-02-05,5.4546,5.4546,5.2281,5.3494,377199,0
1976-02-06,5.26,5.26,5.1174,5.1598,395035,0
1976-02-09,5.1598,5.2281,5.1281,5.2125,301685,0
1976-02-10,5.2125,5.4233,5.2125,5.3284,342286,0
1976-02-11,5.3284,5.418,5.3071,5.3759,546824,0
1976-02-12,5.344,5.344,5.2387,5.2494,480794,0
1976-02-13,5.2494,5.26,5.1861,5.1967,301685,0
1976-02-17,5.1967,5.2808,5.1967,5.2441,143440,0
1976-02-18,5.2441,5.4233,5.2387,5.3759,258805,0
1976-02-19,5.413,5.5236,5.413,5.418,404523,0
1976-02-20,5.418,5.4812,5.3866,5.4338,467133,0
1976-02-23,5.4021,5.4021,5.26,5.2862,448161,0
1976-02-24,5.2862,5.413,5.2808,5.36,367331,0
1976-02-25,5.36,5.3918,5.344,5.36,212127,0
1976-02-26,5.36,5.3918,5.26,5.2704,176076,0
1976-02-27,5.2704,5.2704,5.1757,5.2177,197705,0
1976-03-01,5.2177,5.2862,5.1861,5.2441,310412,0
1976-03-02,5.2494,5.3866,5.2494,5.3494,249315,0
1976-03-03,5.3494,5.413,5.3494,5.3866,277019,0
1976-03-04,5.3866,5.4338,5.36,5.3866,316102,0
1976-03-05,5.4233,5.4812,5.4233,5.4761,329765,0
1976-03-08,5.4812,5.6233,5.4812,5.6076,450817,0
1976-03-09,5.6552,5.7397,5.6552,5.7182,459547,0
1976-03-10,5.7182,5.8714,5.6763,5.7818,417423,0
1976-03-11,5.7818,5.7818,5.6971,5.7447,367331,0
1976-03-12,5.6868,5.6868,5.5339,5.6132,404523,0
1976-03-15,5.5078,5.5078,5.4233,5.4708,285365,0
1976-03-16,5.4708,5.5236,5.4708,5.5023,273222,0
1976-03-17,5.5023,5.5339,5.4338,5.4546,155207,0
1976-03-18,5.4338,5.4338,5.3708,5.3759,237554,0
1976-03-19,5.3759,5.4603,5.3494,5.4233,282331,0
1976-03-22,5.4233,5.4708,5.418,5.4546,188980,0
1976-03-23,5.4338,5.4338,5.3918,5.4233,110049,0
1976-03-24,5.4233,5.5236,5.3759,5.4603,219714,0
1976-03-25,5.3336,5.3336,5.2071,5.2441,288400,0
1976-03-26,5.2441,5.3023,5.1967,5.2808,195430,0
1976-03-29,5.2808,5.2862,5.2387,5.2387,93351,0
1976-03-30,5.2387,5.26,5.1967,5.2281,141545,0
1976-03-31,5.2281,5.2808,5.2125,5.2441,316862,0
1976-04-01,5.2441,5.26,5.1701,5.2441,234513,0
1976-04-02,5.2441,5.2808,5.1861,5.2808,194291,0
1976-04-05,5.318,5.3918,5.318,5.3918,154826,0
1976-04-06,5.3918,5.4391,5.3708,5.3759,248937,0
1976-04-07,5.3759,5.3866,5.26,5.26,253492,0
1976-04-08,5.26,5.2862,5.2125,5.2494,450058,0
1976-04-09,5.2494,5.2862,5.2125,5.2177,185564,0
1976-04-12,5.2177,5.2862,5.1861,5.1967,242487,0
1976-04-13,5.1967,5.2441,5.1861,5.2387,230342,0
1976-04-14,5.2387,5.2494,5.2177,5.2281,204538,0
1976-04-15,5.2281,5.2494,5.2071,5.2441,213267,0
1976-04-19,5.2441,5.3023,5.2281,5.2808,226166,0
1976-04-20,5.3023,5.36,5.3023,5.36,231479,0
1976-04-21,5.36,5.4233,5.3494,5.4233,242862,0
1976-04-22,5.4233,5.4546,5.3918,5.413,201122,0
1976-04-23,5.4021,5.4021,5.3023,5.3071,191634,0
1976-04-26,5.3071,5.3284,5.2441,5.3284,152928,0
1976-04-27,5.3284,5.3284,5.2704,5.2914,245142,0
1976-04-28,5.2914,5.318,5.2177,5.3071,139648,0
1976-04-29,5.3336,5.4708,5.3336,5.4338,277019,0
1976-04-30,5.4338,5.4603,5.418,5.4338,92971,0
1976-05-03,5.4285,5.4285,5.381,5.418,176835,0
1976-05-04,5.418,5.4654,5.3969,5.4546,75517,0
1976-05-05,5.4546,5.4865,5.3866,5.4074,194291,0
1976-05-06,5.4074,5.4233,5.3759,5.418,105492,0
1976-05-07,5.418,5.4812,5.3969,5.4812,284227,0
1976-05-10,5.4812,5.6447,5.4496,5.634,334318,0
1976-05-11,5.634,5.7133,5.634,5.6815,329765,0
1976-05-12,5.6763,5.6763,5.6394,5.6394,155584,0
1976-05-13,5.6394,5.6394,5.5971,5.5971,105113,0
1976-05-14,5.5814,5.5814,5.5236,5.5285,99045,0
1976-05-17,5.5285,5.5285,5.4391,5.4865,111184,0
1976-05-18,5.4865,5.5236,5.4546,5.4654,215545,0
1976-05-19,5.4654,5.4708,5.3969,5.4074,143064,0
1976-05-20,5.4233,5.497,5.4233,5.4865,170007,0
1976-05-21,5.4865,5.4865,5.4654,5.4812,75517,0
1976-05-24,5.4654,5.4654,5.2808,5.318,146102,0
1976-05-25,5.318,5.3654,5.318,5.3654,122191,0
1976-05-26,5.2335,5.2335,5.1649,5.202,343044,0
1976-05-27,5.202,5.2125,5.1281,5.1809,225786,0
1976-05-28,5.1913,5.2808,5.1913,5.2651,156724,0
1976-06-01,5.2808,5.3232,5.2808,5.2969,88420,0
1976-06-02,3.5312,3.5367,3.4839,3.5312,119154,0
1976-06-03,3.5312,3.5577,3.4998,3.5153,205298,0
1976-06-04,3.4839,3.4839,3.4415,3.4415,198085,0
1976-06-07,3.4257,3.4257,3.3994,3.4257,201122,0
1976-06-08,3.4415,3.4733,3.4415,3.468,241726,0
1976-06-09,3.468,3.4839,3.431,3.447,117637,0
1976-06-10,3.4572,3.4998,3.4572,3.4888,106252,0
1976-06-11,3.5312,3.6262,3.5312,3.6262,186702,0
1976-06-14,3.6262,3.7316,3.6262,3.726,307374,0
1976-06-15,3.726,3.7316,3.6841,3.6892,179490,0
1976-06-16,3.6892,3.7104,3.6262,3.6262,180252,0
1976-06-17,3.6419,3.7104,3.6419,3.6841,287265,0
1976-06-18,3.6841,3.726,3.6472,3.6682,280053,0
1976-06-21,3.6682,3.7104,3.6682,3.6841,172282,0
1976-06-22,3.6841,3.7104,3.6577,3.6682,394655,0
1976-06-23,3.6682,3.6682,3.6312,3.6472,177971,0
1976-06-24,3.6682,3.7316,3.6682,3.6682,234894,0
1976-06-25,3.6682,3.6892,3.6682,3.6735,141165,0
1976-06-28,3.6735,3.6892,3.6472,3.6577,252349,0
1976-06-29,3.6577,3.6682,3.6153,3.6577,230342,0
1976-06-30,3.6577,3.6735,3.6047,3.6153,107769,0
1976-07-01,3.6153,3.6312,3.5784,3.5891,176076,0
1976-07-02,3.5891,3.6262,3.5733,3.5891,154069,0
1976-07-06,3.5891,3.5997,3.5207,3.5207,209850,0
1976-07-07,3.5153,3.5153,3.447,3.4998,329765,0
1976-07-08,3.4998,3.5367,3.4998,3.5153,214026,0
1976-07-09,3.5312,3.6047,3.5312,3.5997,205298,0
1976-07-12,3.5997,3.6262,3.5784,3.6153,199606,0
1976-07-13,3.6153,3.6577,3.5784,3.5784,129780,0
1976-07-14,3.5733,3.5733,3.5207,3.5522,413631,0
1976-07-15,3.5522,3.5522,3.4998,3.5207,139267,0
1976-07-16,3.5207,3.5522,3.4839,3.5522,218197,0
1976-07-19,3.5522,3.5577,3.5099,3.5099,88420,0
1976-07-20,3.5099,3.5099,3.4733,3.4839,144199,0
1976-07-21,3.4839,3.5153,3.4839,3.4888,172664,0
1976-07-22,3.4998,3.5312,3.4998,3.5312,177971,0
1976-07-23,3.5312,3.5367,3.4998,3.5312,206815,0
1976-07-26,3.5312,3.5522,3.5207,3.5367,164310,0
1976-07-27,3.5367,3.5626,3.468,3.468,278158,0
1976-07-28,3.468,3.468,3.4257,3.4415,168488,0
1976-07-29,3.4415,3.468,3.4152,3.447,69067,0
1976-07-30,3.447,3.4733,3.4415,3.4572,65270,0
1976-08-02,3.4942,3.4942,3.447,3.447,213267,0
1976-08-03,3.447,3.5099,3.447,3.5099,130918,0
1976-08-04,3.5099,3.5367,3.4998,3.5099,129402,0
1976-08-05,3.5099,3.5312,3.4998,3.5153,62611,0
1976-08-06,3.5153,3.5153,3.4888,3.4998,137369,0
1976-08-09,3.4998,3.4998,3.468,3.4942,108149,0
1976-08-10,3.4942,3.5099,3.4785,3.4942,136992,0
1976-08-11,3.4942,3.5312,3.4204,3.5312,740356,0
1976-08-12,3.4204,3.4204,3.3101,3.3837,449680,0
1976-08-13,3.3837,3.3941,3.3625,3.3678,189737,0
1976-08-16,3.3678,3.3678,3.3256,3.3678,278538,0
1976-08-17,3.3678,3.3837,3.3518,3.3625,276260,0
1976-08-18,3.3625,3.3678,3.3414,3.3625,259562,0
1976-08-19,3.3625,3.3625,3.2678,3.2994,256906,0
1976-08-20,3.2942,3.2942,3.1992,3.2413,241726,0
1976-08-23,3.2413,3.2517,3.2043,3.2308,217821,0
1976-08-24,3.2308,3.2517,3.2152,3.2152,223891,0
1976-08-25,3.2152,3.2678,3.2043,3.2569,229584,0
1976-08-26,3.2569,3.2678,3.2152,3.2152,264874,0
1976-08-27,3.2152,3.2517,3.2152,3.2517,416289,0
1976-08-30,3.2517,3.2517,3.2043,3.2152,126741,0
1976-08-31,3.2152,3.2517,3.2152,3.2308,319138,0
1976-09-01,3.2308,3.3518,3.2152,3.3518,399208,0
1976-09-02,3.3518,3.3678,3.3414,3.3625,184427,0
1976-09-03,3.3625,3.4098,3.3414,3.4098,214785,0
1976-09-07,3.4098,3.4204,3.3837,3.4204,204156,0
1976-09-08,3.4204,3.4365,3.3941,3.4048,409456,0
1976-09-09,3.4048,3.4048,3.3625,3.3678,287645,0
1976-09-10,3.3678,3.3837,3.3363,3.3784,408314,0
1976-09-13,3.3784,3.3837,3.3414,3.3414,229584,0
1976-09-14,3.3363,3.3363,3.2728,3.2994,365817,0
1976-09-15,3.2994,3.2994,3.2678,3.2942,263734,0
1976-09-16,3.2942,3.3101,3.2569,3.3101,284609,0
1976-09-17,3.3363,3.3678,3.3363,3.3414,268291,0
1976-09-20,3.3625,3.4098,3.3625,3.3837,482314,0
1976-09-21,3.3837,3.4521,3.3625,3.4521,584013,0
1976-09-22,3.4521,3.5367,3.4521,3.4998,996123,0
1976-09-23,3.4998,3.5415,3.4888,3.4998,404899,0
1976-09-24,3.4998,3.5099,3.468,3.4888,227680,0
1976-09-27,3.4888,3.5099,3.4785,3.4942,183287,0
1976-09-28,3.4942,3.4998,3.447,3.447,346462,0
1976-09-29,3.4365,3.4365,3.3414,3.3518,416289,0
1976-09-30,3.3518,3.3625,3.2994,3.3625,193911,0
1976-10-01,3.3625,3.3941,3.2256,3.2994,634101,0
1976-10-04,3.2994,3.3256,3.2836,3.2836,230342,0
1976-10-05,3.2728,3.2728,3.1621,3.2152,1044318,0
1976-10-06,3.2152,3.2308,3.1836,3.2308,305858,0
1976-10-07,3.2308,3.2413,3.1992,3.2308,588190,0
1976-10-08,3.2308,3.2678,3.1464,3.1728,402245,0
1976-10-11,3.1568,3.1568,3.0779,3.1361,243246,0
1976-10-12,3.1361,3.1836,3.1045,3.1621,712279,0
1976-10-13,3.1728,3.2836,3.1728,3.2728,826878,0
1976-10-14,3.2569,3.2569,3.1728,3.1836,395419,0
1976-10-15,3.1836,3.2152,3.1568,3.1836,159000,0
1976-10-18,3.1836,3.2569,3.1836,3.2413,223511,0
1976-10-19,3.2413,3.2413,3.1836,3.2256,237929,0
1976-10-20,3.2256,3.2517,3.1992,3.2256,251213,0
1976-10-21,3.2256,3.2517,3.1836,3.1836,133576,0
1976-10-22,3.1836,3.2256,3.1621,3.1992,298268,0
1976-10-25,3.1887,3.1887,3.1568,3.1621,184047,0
1976-10-26,3.1621,3.2308,3.1621,3.2043,170007,0
1976-10-27,3.2043,3.2413,3.1887,3.1992,164310,0
1976-10-28,3.1992,3.2308,3.1568,3.1621,431845,0
1976-10-29,3.2043,3.2361,3.1677,3.2201,250456,0
1976-11-01,3.2201,3.2466,3.2043,3.2361,174939,0
1976-11-03,3.2097,3.2097,3.1517,3.2043,402245,0
1976-11-04,3.2097,3.3045,3.2097,3.2784,178734,0
1976-11-05,3.2784,3.2886,3.1779,3.1779,293333,0
1976-11-08,3.1779,3.1939,3.1517,3.1677,374923,0
1976-11-09,3.1677,3.1836,3.1411,3.1836,354051,0
1976-11-10,3.1836,3.2043,3.1517,3.1517,388206,0
1976-11-11,3.1517,3.1836,3.1361,3.1836,401104,0
1976-11-12,3.1621,3.1621,3.1253,3.1411,450817,0
1976-11-15,3.1411,3.1836,3.0937,3.1677,253872,0
1976-11-16,3.1677,3.1836,3.1361,3.1411,284227,0
1976-11-17,3.1411,3.1677,3.1411,3.1411,171901,0
1976-11-18,3.1411,3.1621,3.1361,3.1621,205681,0
1976-11-19,3.1621,3.2201,3.1411,3.1677,278538,0
1976-11-22,3.1779,3.2201,3.1779,3.2097,360880,0
1976-11-23,3.2043,3.2043,3.1517,3.1517,318759,0
1976-11-24,3.1517,3.2201,3.1517,3.2097,196948,0
1976-11-26,3.2361,3.2942,3.2361,3.2886,237929,0
1976-11-29,3.2886,3.3149,3.2728,3.2728,422736,0
1976-11-30,3.2728,3.2784,3.2256,3.2466,128641,0
1976-12-01,3.2466,3.2517,3.2201,3.2361,253872,0
1976-12-02,3.2361,3.2623,3.2361,3.2361,234513,0
1976-12-03,3.2361,3.2728,3.2256,3.2361,178734,0
1976-12-06,3.2361,3.357,3.2201,3.3363,309272,0
1976-12-07,3.3363,3.3729,3.3201,3.3312,292576,0
1976-12-08,3.3312,3.357,3.3045,3.3312,222372,0
1976-12-09,3.3312,3.3994,3.3312,3.3312,262215,0
1976-12-10,3.3312,3.3363,3.2886,3.3149,305476,0
1976-12-13,3.3149,3.3994,3.2886,3.3889,184805,0
1976-12-14,3.3889,3.5099,3.3729,3.4888,357466,0
1976-12-15,3.4888,3.5784,3.4839,3.5367,364297,0
1976-12-16,3.5099,3.5099,3.4627,3.468,295234,0
1976-12-17,3.468,3.4998,3.447,3.447,257664,0
1976-12-20,3.447,3.4733,3.3994,3.4048,250075,0
1976-12-21,3.4048,3.447,3.3625,3.431,277019,0
1976-12-22,3.4415,3.4888,3.4415,3.4733,255009,0
1976-12-23,3.4733,3.4733,3.3625,3.4257,588190,0
1976-12-27,3.4257,3.431,3.3729,3.4048,401104,0
1976-12-28,3.4048,3.4257,3.357,3.3729,287265,0
1976-12-29,3.3729,3.3889,3.3201,3.3468,304720,0
1976-12-30,3.3468,3.4048,3.3363,3.357,297129,0
1976-12-31,3.3625,3.3889,3.3625,3.3889,177215,0
1977-01-03,3.4048,3.4048,3.3625,3.3625,190876,0
1977-01-04,3.3625,3.3837,3.3312,3.3312,214026,0
1977-01-05,3.3312,3.357,3.3149,3.3201,241726,0
1977-01-06,3.3201,3.357,3.2728,3.2728,72859,0
1977-01-07,3.2517,3.2517,3.2043,3.2361,649661,0
1977-01-10,3.2361,3.2623,3.2256,3.2256,234894,0
1977-01-11,3.2256,3.2623,3.1939,3.2097,563139,0
1977-01-12,3.2043,3.2043,3.1253,3.1411,690271,0
1977-01-13,3.1621,3.2201,3.1621,3.2097,894426,0
1977-01-14,3.2097,3.2623,3.2097,3.2201,325592,0
1977-01-17,3.2201,3.2201,3.1779,3.2043,110807,0
1977-01-18,3.2043,3.2201,3.1621,3.1677,305102,0
1977-01-19,3.1677,3.2043,3.1677,3.1939,286886,0
1977-01-20,3.1939,3.2097,3.1253,3.1361,593880,0
1977-01-21,3.1361,3.1621,3.1203,3.1517,193911,0
1977-01-24,3.1517,3.1677,3.1253,3.1411,212127,0
1977-01-25,3.1411,3.1621,3.1203,3.1253,517223,0
1977-01-26,3.1253,3.1517,3.0831,3.0937,344944,0
1977-01-27,3.0937,3.0937,3.0727,3.0727,166212,0
1977-01-28,3.0727,3.1203,3.0675,3.0831,483074,0
1977-01-31,3.1045,3.1045,3.0303,3.1045,323696,0
1977-02-01,3.1045,3.1411,3.062,3.1045,283089,0
1977-02-02,3.1045,3.1045,3.0727,3.0989,162417,0
1977-02-03,3.0779,3.0779,3.0461,3.0518,241726,0
1977-02-04,3.0727,3.1045,3.0727,3.1045,182148,0
1977-02-07,3.1045,3.1203,3.0779,3.1045,96388,0
1977-02-08,3.1045,3.1203,3.0885,3.0989,104734,0
1977-02-09,3.0885,3.0885,3.0359,3.0779,331281,0
1977-02-10,3.0989,3.1464,3.0989,3.1411,207952,0
1977-02-11,3.1411,3.1464,3.1148,3.1411,223133,0
1977-02-14,3.1411,3.1992,3.1203,3.1992,267151,0
1977-02-15,3.1992,3.2569,3.1992,3.2413,277775,0
1977-02-16,3.2517,3.2994,3.2517,3.2678,330899,0
1977-02-17,3.2678,3.2678,3.2413,3.2678,117259,0
1977-02-18,3.2678,3.2784,3.2413,3.2569,201501,0
1977-02-22,3.2569,3.2994,3.2569,3.2784,157102,0
1977-02-23,3.2784,3.2886,3.2413,3.2517,220095,0
1977-02-24,3.2517,3.2569,3.2201,3.2308,208332,0
1977-02-25,3.2308,3.2308,3.1464,3.1728,381752,0
1977-02-28,3.1728,3.1887,3.1621,3.1887,218957,0
1977-03-01,3.1887,3.2256,3.1887,3.1992,142303,0
1977-03-02,3.1992,3.2256,3.1992,3.2043,139267,0
1977-03-03,3.2043,3.2308,3.2043,3.2256,140028,0
1977-03-04,3.2256,3.2784,3.2256,3.2784,146857,0
1977-03-07,3.2784,3.2942,3.2569,3.2942,138891,0
1977-03-08,3.2942,3.3149,3.2784,3.2886,104734,0
1977-03-09,3.2784,3.2784,3.2413,3.2517,166972,0
1977-03-10,3.2517,3.2784,3.2256,3.2678,161656,0
1977-03-11,3.2678,3.2994,3.2678,3.2678,61476,0
1977-03-14,3.2784,3.3994,3.2784,3.3994,425771,0
1977-03-15,3.3994,3.4152,3.357,3.3625,424633,0
1977-03-16,3.3625,3.3837,3.3363,3.3729,269806,0
1977-03-17,3.3729,3.3837,3.3201,3.3468,153689,0
1977-03-18,3.3468,3.357,3.3363,3.3468,126741,0
1977-03-21,3.3468,3.3468,3.3201,3.3201,117259,0
1977-03-22,3.3201,3.3201,3.2886,3.2994,119537,0
1977-03-23,3.2994,3.3149,3.2569,3.2784,105492,0
1977-03-24,3.2678,3.2678,3.2256,3.2308,121053,0
1977-03-25,3.2308,3.2569,3.1568,3.1621,74378,0
1977-03-28,3.1621,3.1728,3.1148,3.1306,129780,0
1977-03-29,3.1411,3.1728,3.1411,3.1411,101699,0
1977-03-30,3.1568,3.1887,3.1203,3.1411,232999,0
1977-03-31,3.1411,3.1568,3.1203,3.1411,122191,0
1977-04-01,3.1887,3.1887,3.1464,3.1887,130159,0
1977-04-04,3.1887,3.1887,3.1411,3.1464,157484,0
1977-04-05,3.1464,3.1836,3.1306,3.1568,315722,0
1977-04-06,3.1568,3.1887,3.1045,3.1728,69067,0
1977-04-07,3.1728,3.2043,3.1621,3.2043,204915,0
1977-04-11,3.2043,3.2201,3.1621,3.1728,191256,0
1977-04-12,3.1887,3.2413,3.1887,3.2413,181011,0
1977-04-13,3.2413,3.3201,3.2256,3.3149,459547,0
1977-04-14,3.3468,3.4257,3.3468,3.3729,439814,0
1977-04-15,3.3729,3.4048,3.3468,3.3468,314206,0
1977-04-18,3.3468,3.357,3.2942,3.2994,170007,0
1977-04-19,3.2994,3.2994,3.2678,3.2784,124092,0
1977-04-20,3.2784,3.3149,3.2569,3.2886,196567,0
1977-04-21,3.2886,3.2994,3.2569,3.2784,110049,0
1977-04-22,3.2678,3.2678,3.2308,3.2413,91835,0
1977-04-25,3.2256,3.2256,3.1568,3.1728,336975,0
1977-04-26,3.1728,3.1992,3.1464,3.1568,228065,0
1977-04-27,3.1464,3.2308,3.1464,3.1568,715691,0
1977-04-28,3.1568,3.1728,3.1411,3.1621,336214,0
1977-04-29,3.1621,3.1728,3.1306,3.1464,290681,0
1977-05-02,3.1779,3.1779,3.1411,3.1411,284227,0
1977-05-03,3.1411,3.1779,3.1361,3.1621,413251,0
1977-05-04,3.1621,3.1939,3.1517,3.1779,138509,0
1977-05-05,3.1677,3.2201,3.1517,3.1836,231861,0
1977-05-06,3.1779,3.1779,3.1411,3.1779,307752,0
1977-05-09,3.1677,3.1677,3.1411,3.1411,202640,0
1977-05-10,3.1411,3.1779,3.1411,3.1779,171142,0
1977-05-11,3.1779,3.2043,3.1621,3.1939,347980,0
1977-05-12,3.1939,3.2097,3.1779,3.1939,182148,0
1977-05-13,3.1939,3.2043,3.1779,3.1939,207572,0
1977-05-16,3.1939,3.2043,3.1517,3.1517,232999,0
1977-05-17,3.1411,3.1411,3.0303,3.0989,962731,0
1977-05-18,3.0989,3.1203,3.0675,3.1203,510016,0
1977-05-19,3.1203,3.1203,3.0461,3.0461,203782,0
1977-05-20,3.0359,3.0359,2.9883,3.0042,461065,0
1977-05-23,2.9938,2.9938,2.962,2.9674,335459,0
1977-05-24,2.9674,2.9777,2.9516,2.9674,364678,0
1977-05-25,2.9674,3.0042,2.9516,2.962,302822,0
1977-05-26,2.962,2.9674,2.9408,2.962,324833,0
1977-05-27,2.962,2.962,2.9251,2.9251,244383,0
1977-05-31,2.9251,2.9358,2.899,2.899,333557,0
1977-06-01,2.899,2.9251,2.899,2.9251,195048,0
1977-06-02,2.9251,2.9358,2.899,2.899,274360,0
1977-06-03,2.899,2.9146,2.8616,2.899,154826,0
1977-06-06,2.899,2.9146,2.846,2.846,286504,0
1977-06-07,2.846,2.8568,2.8302,2.8302,190500,0
1977-06-08,2.8355,2.9146,2.8355,2.8726,536957,0
1977-06-09,2.8726,2.904,2.8355,2.846,285745,0
1977-06-10,2.846,2.8568,2.8302,2.8568,145340,0
1977-06-13,2.8568,2.8568,2.8198,2.8302,167728,0
1977-06-14,2.8302,2.8726,2.8302,2.8616,206436,0
1977-06-15,2.8616,2.8726,2.8302,2.8355,237554,0
1977-06-16,2.8355,2.8616,2.809,2.8616,162417,0
1977-06-17,2.846,2.846,2.8198,2.8302,193155,0
1977-06-20,2.8302,2.8568,2.8302,2.8302,181770,0
1977-06-21,2.8355,2.8616,2.8355,2.846,242106,0
1977-06-22,2.846,2.846,2.7933,2.8302,236793,0
1977-06-23,2.8302,2.846,2.7933,2.809,694061,0
1977-06-24,2.809,2.8302,2.7879,2.7879,458790,0
1977-06-27,2.7879,2.7879,2.704,2.7304,815494,0
1977-06-28,2.7247,2.7247,2.6772,2.704,585530,0
1977-06-29,2.704,2.704,2.6563,2.704,1041281,0
1977-06-30,2.7142,2.7722,2.7142,2.7722,316484,0
1977-07-01,2.7933,2.7933,2.7247,2.767,571110,0
1977-07-05,2.7722,2.7722,2.7459,2.7619,170382,0
1977-07-06,2.7619,2.7619,2.7247,2.7404,378337,0
1977-07-07,2.7459,2.7722,2.7459,2.767,337732,0
1977-07-08,2.767,2.7879,2.7247,2.7459,462207,0
1977-07-11,2.7459,2.7459,2.7247,2.7304,319138,0
1977-07-12,2.7304,2.7404,2.7247,2.7304,431464,0
1977-07-13,2.7304,2.7404,2.7142,2.7247,410972,0
1977-07-15,2.7247,2.7404,2.7142,2.7304,312687,0
1977-07-18,2.7304,2.7459,2.7247,2.7459,191634,0
1977-07-19,2.7459,2.7619,2.7142,2.7142,325592,0
1977-07-20,2.7304,2.7304,2.6984,2.6984,279674,0
1977-07-21,2.6984,2.7247,2.6614,2.704,412111,0
1977-07-22,2.704,2.704,2.6614,2.6984,256526,0
1977-07-25,2.6984,2.7247,2.6563,2.6563,321416,0
1977-07-26,2.6563,2.6563,2.5615,2.5931,643210,0
1977-07-27,2.5931,2.5931,2.4402,2.4613,2199444,0
1977-07-28,2.456,2.4824,2.4085,2.456,1690187,0
1977-07-29,2.456,2.5456,2.4085,2.5298,786651,0
1977-08-01,2.5721,2.5721,2.5089,2.5507,464479,0
1977-08-02,2.5191,2.5191,2.4613,2.4613,362402,0
1977-08-03,2.4297,2.4297,2.3874,2.4193,916054,0
1977-08-04,2.4193,2.4456,2.4034,2.4456,445122,0
1977-08-05,2.4613,2.5035,2.4613,2.4721,251593,0
1977-08-08,2.4721,2.4721,2.4193,2.4193,202640,0
1977-08-09,2.4193,2.4456,2.4138,2.4352,318381,0
1977-08-10,2.4352,2.4721,2.4193,2.4721,440192,0
1977-08-11,2.4613,2.4613,2.4138,2.4138,418563,0
1977-08-12,2.4138,2.4138,2.3874,2.393,288400,0
1977-08-15,2.4138,2.4138,2.3874,2.4138,344564,0
1977-08-16,2.4138,2.4193,2.3557,2.3874,695957,0
1977-08-17,2.3717,2.3717,2.3083,2.3083,472067,0
1977-08-18,2.3083,2.3242,2.2505,2.2663,407175,0
1977-08-19,2.2402,2.2402,2.1977,2.2244,768438,0
1977-08-22,2.2244,2.2981,2.1503,2.2663,410212,0
1977-08-23,2.2767,2.3242,2.2767,2.2981,379096,0
1977-08-24,2.3083,2.3242,2.2767,2.2874,366191,0
1977-08-25,2.2874,2.3136,2.2505,2.2663,254251,0
1977-08-26,2.2663,2.2874,2.2345,2.2874,190876,0
1977-08-29,2.2874,2.3136,2.2874,2.2981,276260,0
1977-08-30,2.2981,2.3665,2.2981,2.3136,594641,0
1977-08-31,2.3136,2.3665,2.3136,2.3665,253111,0
1977-09-01,2.3717,2.4138,2.3717,2.3874,200740,0
1977-09-02,2.393,2.4297,2.393,2.4193,239071,0
1977-09-06,2.4193,2.4297,2.3665,2.4034,282707,0
1977-09-07,2.4034,2.4193,2.3717,2.3717,186702,0
1977-09-08,2.3717,2.4138,2.3665,2.3665,254629,0
1977-09-09,2.3295,2.3295,2.2402,2.2609,626512,0
1977-09-12,2.2505,2.2505,2.1977,2.1977,591603,0
1977-09-13,2.1977,2.2084,2.1503,2.1716,327488,0
1977-09-14,2.1716,2.1977,2.1659,2.1977,346844,0
1977-09-15,2.1977,2.2084,2.1659,2.1768,391239,0
1977-09-16,2.1716,2.1716,2.0925,2.1081,882283,0
1977-09-19,2.1081,2.1081,2.0764,2.1081,480794,0
1977-09-20,2.1081,2.1081,2.0661,2.1081,407175,0
1977-09-21,2.1081,2.1295,2.0925,2.1081,358604,0
1977-09-22,2.0976,2.0976,2.0661,2.0764,301685,0
1977-09-23,2.0764,2.0819,2.0396,2.0554,443990,0
1977-09-26,2.0293,2.0293,1.9867,2.0293,454610,0
1977-09-27,2.0293,2.0293,1.9553,1.9553,498629,0
1977-09-28,1.9553,1.9867,1.9133,1.9499,374166,0
1977-09-29,1.9499,1.9974,1.9342,1.9765,1305396,0
1977-09-30,1.9765,2.0132,1.9659,2.0132,1289080,0
1977-10-03,2.0132,2.0449,1.9867,2.0027,741495,0
1977-10-04,2.0661,2.0925,2.0661,2.0661,640558,0
1977-10-05,2.0661,2.1081,2.0554,2.0925,548343,0
1977-10-06,2.1081,2.1768,2.0976,2.1768,612092,0
1977-10-07,2.1716,2.1716,2.1295,2.1345,536957,0
1977-10-10,2.1345,2.3083,2.1188,2.1188,453475,0
1977-10-11,2.1188,2.1453,2.1081,2.1188,200364,0
1977-10-12,2.0976,2.0976,2.0396,2.0396,494075,0
1977-10-13,2.0396,2.0976,2.0396,2.0925,554794,0
1977-10-14,2.0976,2.1345,2.0976,2.1188,355189,0
1977-10-17,2.0976,2.1188,2.0976,2.1188,171142,0
1977-10-18,2.0976,2.1295,2.0976,2.1295,239451,0
1977-10-19,2.1295,2.1345,2.0976,2.1188,228825,0
1977-10-20,2.1188,2.1295,2.0819,2.1188,539235,0
1977-10-21,2.1188,2.1295,2.0764,2.0764,237170,0
1977-10-24,2.0764,2.0819,2.0554,2.0554,280813,0
1977-10-25,2.0554,2.0925,2.0396,2.0925,551759,0
1977-10-26,2.0925,2.1453,2.0661,2.1345,966902,0
1977-10-27,2.1345,2.1977,2.1081,2.1716,553655,0
1977-10-28,2.1716,2.1768,2.1345,2.1716,507738,0
1977-10-31,2.1716,2.1716,2.1398,2.1716,355568,0
1977-11-01,2.1659,2.1659,2.1295,2.1398,340011,0
1977-11-02,2.1398,2.1557,2.0976,2.0976,179873,0
1977-11-03,2.0976,2.1398,2.0976,2.1029,552897,0
1977-11-04,2.1295,2.1557,2.1295,2.1295,401104,0
1977-11-07,2.1295,2.1716,2.1295,2.1716,492560,0
1977-11-08,2.1716,2.1716,2.1295,2.1503,329388,0
1977-11-09,2.1503,2.1557,2.1241,2.1295,300163,0
1977-11-10,2.1295,2.2295,2.1241,2.1818,821187,0
1977-11-11,2.1924,2.2453,2.1924,2.2295,528611,0
1977-11-14,2.2295,2.2295,2.1818,2.2031,522916,0
1977-11-15,2.1924,2.1924,2.1716,2.1924,748707,0
1977-11-16,2.1924,2.1924,2.1503,2.1557,320659,0
1977-11-17,2.1557,2.1557,2.1029,2.1295,624998,0
1977-11-18,2.1398,2.2031,2.1398,2.1818,749465,0
1977-11-21,2.1716,2.1716,2.1241,2.1295,465242,0
1977-11-22,2.1295,2.1659,2.1295,2.1659,493697,0
1977-11-23,2.1659,2.2031,2.1557,2.1924,676608,0
1977-11-25,2.1924,2.2186,2.1818,2.2186,491801,0
1977-11-28,2.2186,2.2453,2.2135,2.2135,470173,0
1977-11-29,2.2135,2.2186,2.1503,2.1557,454232,0
1977-11-30,2.1557,2.1716,2.0976,2.1659,533166,0
1977-12-01,2.1659,2.2031,2.1503,2.1659,401104,0
1977-12-02,2.1659,2.1716,2.1503,2.1716,206436,0
1977-12-05,2.1716,2.1924,2.1716,2.1716,291059,0
1977-12-06,2.1716,2.1818,2.1503,2.1659,506983,0
1977-12-07,2.1659,2.1924,2.1557,2.1716,265631,0
1977-12-08,2.1716,2.1818,2.1398,2.1398,487626,0
1977-12-09,2.1503,2.1818,2.1503,2.1659,379475,0
1977-12-12,2.1659,2.1716,2.1503,2.1557,238692,0
1977-12-13,2.1557,2.1659,2.1557,2.1557,196190,0
1977-12-14,2.1557,2.1659,2.1503,2.1659,279674,0
1977-12-15,2.1659,2.1716,2.1398,2.1557,180630,0
1977-12-16,2.1557,2.1557,2.1295,2.1398,237929,0
1977-12-19,2.1398,2.1557,2.1295,2.1398,258424,0
1977-12-20,2.1398,2.1557,2.1295,2.1503,231861,0
1977-12-21,2.1659,2.1924,2.1659,2.1818,687611,0
1977-12-22,2.1818,2.2186,2.1818,2.2186,372645,0
1977-12-23,2.2186,2.282,2.2031,2.282,401486,0
1977-12-27,2.282,2.3083,2.2767,2.2926,516470,0
1977-12-28,2.2926,2.3031,2.2767,2.2767,472067,0
1977-12-29,2.2767,2.319,2.2663,2.2926,525575,0
1977-12-30,2.2926,2.3083,2.2767,2.2767,329765,0
1978-01-03,2.2663,2.282,2.2453,2.2663,348740,0
1978-01-04,2.2559,2.2559,2.2135,2.2559,431464,0
1978-01-05,2.2559,2.319,2.2295,2.2559,598434,0
1978-01-06,2.2453,2.2453,2.2031,2.2031,351396,0
1978-01-09,2.2031,2.2135,2.1716,2.1924,428807,0
1978-01-10,2.2031,2.2295,2.2031,2.2186,271325,0
1978-01-11,2.2135,2.2135,2.1659,2.1659,408314,0
1978-01-12,2.1716,2.2135,2.1716,2.1924,159760,0
1978-01-13,2.1924,2.2186,2.1716,2.1716,273602,0
1978-01-16,2.1716,2.1924,2.1716,2.1716,189737,0
1978-01-17,2.1924,2.2135,2.1924,2.2031,187842,0
1978-01-18,2.2135,2.2663,2.2135,2.2559,222752,0
1978-01-19,2.2559,2.282,2.2453,2.2559,473967,0
1978-01-20,2.2559,2.2559,2.2295,2.2402,95626,0
1978-01-23,2.2402,2.2663,2.2402,2.2402,205298,0
1978-01-24,2.2402,2.3083,2.2402,2.282,467892,0
1978-01-25,2.282,2.3717,2.282,2.3295,406038,0
1978-01-26,2.3295,2.3348,2.2663,2.2663,532404,0
1978-01-27,2.2767,2.319,2.2767,2.3083,216683,0
1978-01-30,2.319,2.3665,2.319,2.3348,698994,0
1978-01-31,2.3348,2.3507,2.0554,2.0661,2533761,0
1978-02-01,2.0661,2.0661,2.0027,2.0554,2788766,0
1978-02-02,2.0554,2.0554,2.0132,2.0184,1225705,0
1978-02-03,2.0132,2.0132,1.9397,1.9659,1487924,0
1978-02-06,1.9974,2.0083,1.9659,1.9867,340769,0
1978-02-07,1.9867,2.0554,1.9867,2.0554,357085,0
1978-02-08,2.0554,2.0872,2.0083,2.0344,660670,0
1978-02-09,2.0344,2.061,2.0184,2.061,584013,0
1978-02-10,2.0554,2.0554,1.9765,1.9867,600714,0
1978-02-13,1.9867,1.9974,1.9606,1.9606,475103,0
1978-02-14,1.9606,1.9659,1.8974,1.9235,752119,0
1978-02-15,1.9235,1.9235,1.8868,1.8868,491420,0
1978-02-16,1.8763,1.8763,1.8343,1.8659,1264413,0
1978-02-17,1.8659,1.8868,1.8498,1.8659,487626,0
1978-02-21,1.8659,1.8868,1.8343,1.8445,570734,0
1978-02-22,1.8498,1.8868,1.8498,1.8763,250456,0
1978-02-23,1.8763,1.9235,1.8659,1.9235,382890,0
1978-02-24,1.9342,1.9867,1.9342,1.9659,442091,0
1978-02-27,1.9659,1.9867,1.9133,1.9133,641315,0
1978-02-28,1.9078,1.9078,1.8868,1.8974,307752,0
1978-03-01,1.8974,1.9235,1.8763,1.9078,360123,0
1978-03-02,1.9078,1.945,1.8763,1.9235,289540,0
1978-03-03,1.9235,1.9342,1.8974,1.9235,184805,0
1978-03-06,1.9133,1.9133,1.8974,1.9078,304720,0
1978-03-07,1.9078,1.9235,1.8974,1.9133,221236,0
1978-03-08,1.9133,1.9342,1.9078,1.9235,213267,0
1978-03-09,1.9235,1.9342,1.9078,1.9078,362779,0
1978-03-10,1.9078,1.9342,1.9078,1.9342,223133,0
1978-03-13,1.9342,1.945,1.9133,1.9235,298268,0
1978-03-14,1.9235,1.9342,1.9078,1.9342,420836,0
1978-03-15,1.9342,1.9342,1.9078,1.9235,183669,0
1978-03-16,1.9235,1.9342,1.9078,1.9342,164692,0
1978-03-17,1.9342,1.9499,1.9133,1.9499,143822,0
1978-03-20,1.9499,1.9659,1.945,1.9659,565420,0
1978-03-21,1.9659,1.9659,1.8974,1.9078,403001,0
1978-03-22,1.8974,1.9078,1.8974,1.8974,177971,0
1978-03-23,1.8974,1.9078,1.8974,1.8974,177971,0
1978-03-27,1.8974,1.9133,1.8974,1.9078,378337,0
1978-03-28,1.9078,1.9342,1.8868,1.8974,306614,0
1978-03-29,1.8974,1.8974,1.8763,1.8868,286886,0
1978-03-30,1.8868,1.8974,1.8606,1.8763,574524,0
1978-03-31,1.8763,1.8868,1.8659,1.8659,311171,0
1978-04-03,1.8606,1.8606,1.8235,1.8445,1754318,0
1978-04-04,1.8498,1.8659,1.8498,1.8659,184047,0
1978-04-05,1.8659,1.8974,1.8659,1.8974,305858,0
1978-04-06,1.8974,1.9078,1.8763,1.9078,229584,0
1978-04-07,1.9078,1.9078,1.8659,1.8659,303583,0
1978-04-10,1.8659,1.8868,1.8659,1.8763,267908,0
1978-04-11,1.8763,1.8763,1.8606,1.8763,208332,0
1978-04-12,1.8763,1.8763,1.8498,1.8498,283849,0
1978-04-13,1.8498,1.8763,1.8498,1.8498,452713,0
1978-04-14,1.8763,1.8974,1.8763,1.8763,700511,0
1978-04-17,1.9499,2.0344,1.9078,1.9606,1283385,0
1978-04-18,1.9499,1.9499,1.9235,1.9342,684956,0
1978-04-19,1.9342,1.9659,1.9235,1.9606,666359,0
1978-04-20,1.9974,2.0344,1.9974,2.0184,732768,0
1978-04-21,2.0184,2.061,2.0083,2.0344,468275,0
1978-04-24,2.0449,2.1132,2.0449,2.1132,461444,0
1978-04-25,2.0344,2.1132,2.0344,2.0449,1081885,0
1978-04-26,2.0449,2.1081,2.0083,2.0764,1163095,0
1978-04-27,2.0764,2.0764,2.0554,2.0713,539615,0
1978-04-28,2.0713,2.1081,2.0713,2.1081,316484,0
1978-05-01,2.1345,2.1345,2.0976,2.1295,519503,0
1978-05-02,2.1295,2.1295,2.0661,2.0819,509260,0
1978-05-03,2.0819,2.0819,2.0184,2.0238,598055,0
1978-05-04,2.0238,2.0238,1.9867,2.0083,355946,0
1978-05-05,2.0083,2.0238,1.9867,2.0083,363155,0
1978-05-08,2.0083,2.0344,1.9765,1.9765,532781,0
1978-05-09,1.9765,2.0083,1.9765,1.9974,297506,0
1978-05-10,1.9974,1.9974,1.9659,1.9659,349115,0
1978-05-11,1.9659,2.0184,1.9606,2.0083,450058,0
1978-05-12,2.0083,2.0344,2.0083,2.0238,572628,0
1978-05-15,2.0238,2.0819,2.0184,2.0819,316484,0
1978-05-16,2.0872,2.1345,2.0872,2.1081,702030,0
1978-05-17,2.1188,2.2402,2.1188,2.2186,791965,0
1978-05-18,2.2186,2.2767,2.2135,2.2135,970697,0
1978-05-19,2.2135,2.2295,2.1818,2.2135,587809,0
1978-05-22,2.2135,2.2453,2.1977,2.2402,260703,0
1978-05-23,2.2402,2.2453,2.1924,2.1924,466375,0
1978-05-24,2.1924,2.1977,2.1557,2.1924,410972,0
1978-05-25,2.1924,2.1977,2.1345,2.1453,296750,0
1978-05-26,2.1345,2.1345,2.1188,2.1295,122949,0
1978-05-30,2.1295,2.1659,2.1295,2.1659,215166,0
1978-05-31,2.1659,2.1924,2.1453,2.1716,422736,0
1978-06-01,2.1716,2.1716,2.1295,2.1295,321035,0
1978-06-02,2.1295,2.1453,2.1295,2.1453,292576,0
1978-06-05,2.1453,2.1659,2.1345,2.1557,238312,0
1978-06-06,2.1557,2.1924,2.1557,2.1659,426908,0
1978-06-07,2.1557,2.1557,2.1295,2.1453,228825,0
1978-06-08,2.1453,2.1716,2.1345,2.1453,294096,0
1978-06-09,2.1453,2.1659,2.1188,2.1295,169630,0
1978-06-12,2.1295,2.1345,2.0713,2.0713,469412,0
1978-06-13,2.0661,2.0661,2.0238,2.0449,348362,0
1978-06-14,2.0449,2.0819,2.0449,2.0713,732768,0
1978-06-15,2.0713,2.0713,2.0238,2.0344,309649,0
1978-06-16,2.0344,2.0554,2.0238,2.0238,175315,0
1978-06-19,2.0238,2.0344,1.9606,1.9867,393136,0
1978-06-20,1.9867,1.9867,1.9659,1.9867,241348,0
1978-06-21,1.9606,1.9606,1.9133,1.9133,450058,0
1978-06-22,1.9133,1.9867,1.9133,1.9867,284984,0
1978-06-23,1.9867,1.9974,1.9342,1.945,219714,0
1978-06-26,1.945,1.9606,1.9133,1.9235,170007,0
1978-06-27,1.9235,1.945,1.8974,1.9342,247039,0
1978-06-28,1.9342,1.9974,1.9342,1.9765,225786,0
1978-06-29,1.9765,2.0083,1.9659,1.9867,135094,0
1978-06-30,1.9867,1.9867,1.9606,1.9606,136992,0
1978-07-03,1.9606,1.9606,1.9133,1.9235,213267,0
1978-07-05,1.9235,1.9342,1.8552,1.8974,625378,0
1978-07-06,1.8974,1.9342,1.8974,1.9342,278158,0
1978-07-07,1.9342,1.9606,1.9342,1.9342,272841,0
1978-07-10,1.9342,1.9499,1.9235,1.9499,165070,0
1978-07-11,1.9499,1.9606,1.9342,1.9499,177215,0
1978-07-12,1.9499,1.9659,1.945,1.9606,202261,0
1978-07-13,1.9606,1.9606,1.9133,1.945,297506,0
1978-07-14,1.945,1.9659,1.9342,1.9659,212506,0
1978-07-17,1.9659,1.9974,1.9606,1.9606,276260,0
1978-07-18,1.9606,1.9867,1.9499,1.9606,309649,0
1978-07-19,1.9606,2.0238,1.9606,2.0238,276637,0
1978-07-20,2.0238,2.0713,2.0083,2.0449,441331,0
1978-07-21,2.0449,2.0661,2.0238,2.0449,223891,0
1978-07-24,2.0449,2.0554,2.0184,2.0449,175315,0
1978-07-25,2.0554,2.0976,2.0554,2.0976,531267,0
1978-07-26,2.0976,2.1188,2.0819,2.0976,721384,0
1978-07-27,2.0976,2.1081,2.0713,2.0976,502804,0
1978-07-28,2.0976,2.1345,2.0872,2.1295,277019,0
1978-07-31,2.1557,2.1659,2.1503,2.1557,459925,0
1978-08-01,2.1557,2.1557,2.1188,2.1398,298268,0
1978-08-02,2.1398,2.2135,2.1295,2.2031,741112,0
1978-08-03,2.2031,2.282,2.1557,2.2345,1028761,0
1978-08-04,2.2345,2.2609,2.2244,2.2345,484211,0
1978-08-07,2.2345,2.2505,2.1659,2.1659,438676,0
1978-08-08,2.1659,2.2031,2.1557,2.1977,185941,0
1978-08-09,2.1977,2.2244,2.1659,2.1768,360880,0
1978-08-10,2.1768,2.1768,2.1188,2.1188,250456,0
1978-08-11,2.1188,2.1398,2.1081,2.1295,376059,0
1978-08-14,2.1295,2.1398,2.0925,2.0976,299787,0
1978-08-15,2.0976,2.1081,2.0764,2.0819,262595,0
1978-08-16,2.0819,2.0976,2.0764,2.0925,338112,0
1978-08-17,2.0925,2.1188,2.0764,2.0819,926681,0
1978-08-18,2.0819,2.0976,2.0764,2.0925,312308,0
1978-08-21,2.0925,2.0925,2.0554,2.0661,221993,0
1978-08-22,2.0661,2.0819,2.0449,2.0819,173800,0
1978-08-23,2.0819,2.0925,2.0344,2.0661,197328,0
1978-08-24,2.0661,2.0925,2.0449,2.0925,560865,0
1978-08-25,2.0925,2.0925,2.0554,2.0661,194291,0
1978-08-28,2.0661,2.0819,2.0554,2.0661,418182,0
1978-08-29,2.0661,2.0764,2.0293,2.0344,264874,0
1978-08-30,2.0344,2.0344,1.9659,1.9867,1079611,0
1978-08-31,1.9867,1.9974,1.9606,1.9659,654596,0
1978-09-01,1.9659,1.9765,1.9499,1.9659,528229,0
1978-09-05,1.9659,1.9765,1.9606,1.9765,380997,0
1978-09-06,1.9867,2.0184,1.9867,1.9974,393898,0
1978-09-07,1.9974,2.0293,1.9659,1.9765,419320,0
1978-09-08,1.9765,2.0764,1.9606,2.0764,367713,0
1978-09-11,2.0764,2.0925,2.0554,2.0764,458406,0
1978-09-12,2.0764,2.0925,2.0554,2.0819,254251,0
1978-09-13,2.0819,2.1398,2.0819,2.0976,504322,0
1978-09-14,2.0976,2.1188,2.0554,2.0819,323315,0
1978-09-15,2.0764,2.0764,2.0449,2.0554,169247,0
1978-09-18,2.0554,2.0764,1.9974,2.0083,205298,0
1978-09-19,2.0083,2.0184,1.9659,1.9659,376819,0
1978-09-20,1.9659,1.9974,1.9606,1.9867,403381,0
1978-09-21,1.9867,1.9974,1.9606,1.9867,281193,0
1978-09-22,1.9867,2.0083,1.9659,1.9659,246658,0
1978-09-25,1.9659,1.9765,1.9606,1.9659,171142,0
1978-09-26,1.9659,2.0184,1.9659,2.0184,208332,0
1978-09-27,2.0184,2.0554,2.0083,2.0184,516470,0
1978-09-28,2.0184,2.0293,1.9867,2.0083,175315,0
1978-09-29,2.0083,2.0344,1.9867,1.9867,162417,0
1978-10-02,1.9867,2.0344,1.9765,2.0184,300163,0
1978-10-03,2.0184,2.0293,1.9974,2.0083,181011,0
1978-10-04,2.0083,2.0554,1.9974,2.0554,602606,0
1978-10-05,2.0449,2.0449,2.0293,2.0449,382511,0
1978-10-06,2.0449,2.0449,2.0184,2.0344,311928,0
1978-10-09,2.0344,2.0661,2.0083,2.0449,245897,0
1978-10-10,2.0449,2.0661,2.0344,2.0344,445503,0
1978-10-11,2.0344,2.0819,2.0293,2.0819,506603,0
1978-10-12,2.0819,2.1398,2.0344,2.0344,302067,0
1978-10-13,2.0344,2.0554,2.0293,2.0449,221610,0
1978-10-16,2.0293,2.0293,1.9867,1.9974,223891,0
1978-10-17,1.9974,1.9974,1.9606,1.9867,529368,0
1978-10-18,1.9867,1.9867,1.9133,1.9342,429186,0
1978-10-19,1.9342,1.9342,1.8974,1.9025,539996,0
1978-10-20,1.9025,1.9025,1.8659,1.8974,618547,0
1978-10-23,1.8974,1.9025,1.8659,1.8974,418942,0
1978-10-24,1.8974,1.9659,1.8868,1.8974,298649,0
1978-10-25,1.8974,1.9025,1.8763,1.8974,265253,0
1978-10-26,1.8974,1.9133,1.8659,1.8763,194670,0
1978-10-27,1.8659,1.8659,1.7712,1.7921,659150,0
1978-10-30,1.7921,1.7921,1.7341,1.7921,650800,0
1978-10-31,1.7921,1.8079,1.7549,1.7657,504703,0
1978-11-01,1.7712,1.8343,1.7712,1.8289,796520,0
1978-11-02,1.8289,1.8343,1.7712,1.7921,344564,0
1978-11-03,1.7921,1.7921,1.7657,1.7921,318759,0
1978-11-06,1.7921,1.7921,1.7657,1.7657,227680,0
1978-11-07,1.7657,1.7762,1.713,1.7445,330525,0
1978-11-08,1.7445,1.7549,1.6972,1.713,314206,0
1978-11-09,1.713,1.7762,1.6972,1.7232,366572,0
1978-11-10,1.7232,1.7549,1.7232,1.7445,221993,0
1978-11-13,1.7445,1.7762,1.713,1.713,301685,0
1978-11-14,1.713,1.7341,1.6972,1.6972,226166,0
1978-11-15,1.6972,1.7341,1.6972,1.7021,354809,0
1978-11-16,1.7021,1.7232,1.6972,1.713,196567,0
1978-11-17,1.713,1.7341,1.713,1.7232,216299,0
1978-11-20,1.7232,1.7341,1.713,1.7232,464099,0
1978-11-21,1.7232,1.7341,1.7021,1.7021,232618,0
1978-11-22,1.7021,1.7341,1.7021,1.7341,249696,0
1978-11-24,1.7341,1.7549,1.7232,1.7445,152170,0
1978-11-27,1.7549,1.7762,1.7549,1.7657,235654,0
1978-11-28,1.7657,1.7813,1.7549,1.7657,251970,0
1978-11-29,1.7549,1.7549,1.7232,1.7341,144579,0
1978-11-30,1.7341,1.7445,1.713,1.7445,275119,0
1978-12-01,1.7445,1.7657,1.7445,1.7657,182524,0
1978-12-04,1.7549,1.7549,1.7232,1.7232,187842,0
1978-12-05,1.7232,1.7657,1.7232,1.7549,255388,0
1978-12-06,1.7549,1.7813,1.7445,1.7549,233757,0
1978-12-07,1.7549,1.7657,1.713,1.7232,217821,0
1978-12-08,1.7232,1.7445,1.713,1.7232,267151,0
1978-12-11,1.7232,1.7341,1.7021,1.713,271325,0
1978-12-12,1.713,1.7232,1.6972,1.7021,415528,0
1978-12-13,1.7021,1.7021,1.6865,1.6865,453475,0
1978-12-14,1.6865,1.7232,1.6761,1.7021,362402,0
1978-12-15,1.7021,1.7021,1.6708,1.6761,293333,0
1978-12-18,1.6761,1.6761,1.6287,1.6444,506603,0
1978-12-19,1.6444,1.6602,1.6389,1.6444,465994,0
1978-12-20,1.6444,1.6602,1.6287,1.6389,587809,0
1978-12-21,1.6389,1.6602,1.6287,1.6444,728213,0
1978-12-22,1.6708,1.7021,1.6708,1.7021,392758,0
1978-12-26,1.7021,1.713,1.6865,1.6865,289540,0
1978-12-27,1.6865,1.6972,1.6602,1.6602,473585,0
1978-12-28,1.6602,1.6708,1.6444,1.6602,555556,0
1978-12-29,1.6602,1.6602,1.6233,1.6287,829532,0
1979-01-02,1.6444,1.6972,1.6444,1.6972,262595,0
1979-01-03,1.6972,1.7445,1.6972,1.7341,373024,0
1979-01-04,1.7341,1.7921,1.7341,1.7762,251970,0
1979-01-05,1.8026,1.9235,1.8026,1.8868,911883,0
1979-01-08,1.8868,1.8868,1.8552,1.8763,376819,0
1979-01-09,1.8763,1.8868,1.8552,1.8659,250456,0
1979-01-10,1.8552,1.8552,1.8343,1.8394,192013,0
1979-01-11,1.8394,1.8498,1.7921,1.8498,209472,0
1979-01-12,1.8498,1.8763,1.8498,1.8498,305476,0
1979-01-15,1.8498,1.8868,1.8498,1.8763,223133,0
1979-01-16,1.8763,1.8868,1.8498,1.8763,222752,0
1979-01-17,1.8763,1.8974,1.8552,1.8763,187083,0
1979-01-18,1.8763,1.9133,1.8763,1.9078,439814,0
1979-01-19,1.9078,1.9342,1.9078,1.9235,349496,0
1979-01-22,1.9235,1.9342,1.9078,1.9342,250836,0
1979-01-23,1.9342,1.9922,1.9342,1.9867,428428,0
1979-01-24,1.9867,1.9922,1.945,1.9659,266013,0
1979-01-25,1.9659,1.9765,1.945,1.9659,205298,0
1979-01-26,1.9659,1.9922,1.945,1.9765,563520,0
1979-01-29,1.9765,1.9765,1.945,1.9553,137369,0
1979-01-30,1.9553,2.0027,1.9342,1.9342,295234,0
1979-01-31,1.9342,1.9553,1.8974,1.9078,259182,0
1979-02-01,1.9078,1.9342,1.8868,1.9342,179490,0
1979-02-02,1.9235,1.9235,1.8974,1.8974,226927,0
1979-02-05,1.8868,1.8868,1.8498,1.8606,259182,0
1979-02-06,1.8606,1.8709,1.8343,1.8709,180630,0
1979-02-07,1.8709,1.8709,1.8445,1.8445,126363,0
1979-02-08,1.8445,1.8498,1.8343,1.8498,210609,0
1979-02-09,1.8498,1.8763,1.8498,1.8709,289160,0
1979-02-12,1.8709,1.8868,1.8709,1.8763,137369,0
1979-02-13,1.8868,1.9078,1.8868,1.8868,130918,0
1979-02-14,1.8868,1.8974,1.8763,1.8868,127884,0
1979-02-15,1.8868,1.8868,1.8445,1.8606,172282,0
1979-02-16,1.8606,1.8763,1.8606,1.8709,114601,0
1979-02-20,1.8709,1.8868,1.8709,1.8868,187842,0
1979-02-21,1.8868,1.8974,1.8763,1.8868,224648,0
1979-02-22,1.8868,1.8868,1.8498,1.8606,280053,0
1979-02-23,1.8445,1.8445,1.8128,1.8343,243246,0
1979-02-26,1.8235,1.8235,1.7813,1.7921,195810,0
1979-02-27,1.7813,1.7813,1.713,1.7445,311551,0
1979-02-28,1.7445,1.7762,1.7341,1.7762,174177,0
1979-03-01,1.7762,1.9397,1.7657,1.7921,116877,0
1979-03-02,1.7921,1.8128,1.7921,1.7921,67168,0
1979-03-05,1.8026,1.8445,1.8026,1.8128,145720,0
1979-03-06,1.8128,1.8235,1.7921,1.8128,213267,0
1979-03-07,1.8235,1.8445,1.8235,1.8235,184047,0
1979-03-08,1.8235,1.9078,1.8235,1.9078,420836,0
1979-03-09,1.9078,1.9397,1.9078,1.9291,279674,0
1979-03-12,1.8606,1.9078,1.8606,1.8868,59955,0
1979-03-13,1.8868,1.945,1.8763,1.9291,300924,0
1979-03-14,1.9291,1.9291,1.8763,1.8868,242862,0
1979-03-15,1.8868,1.8868,1.8498,1.8606,141165,0
1979-03-16,1.8606,1.8868,1.8606,1.8709,157102,0
1979-03-19,1.8709,1.9184,1.8709,1.8763,187460,0
1979-03-20,1.8763,1.8974,1.7921,1.8763,185187,0
1979-03-21,1.8763,1.8868,1.8709,1.8868,163559,0
1979-03-22,1.8868,1.945,1.8868,1.945,923264,0
1979-03-23,1.945,1.9765,1.9291,1.945,781723,0
1979-03-26,1.9291,1.9291,1.8868,1.8868,121813,0
1979-03-27,1.8868,1.945,1.8606,1.945,368092,0
1979-03-28,1.945,1.9553,1.8868,1.8974,768817,0
1979-03-29,1.8974,1.9291,1.8763,1.9078,243625,0
1979-03-30,1.9078,1.9078,1.8606,1.8974,351774,0
1979-04-02,1.8868,1.8868,1.8606,1.8606,111567,0
1979-04-03,1.8606,1.8868,1.8606,1.8868,305858,0
1979-04-04,1.8868,1.9184,1.8868,1.8974,305102,0
1979-04-05,1.8974,1.9184,1.8763,1.9184,256526,0
1979-04-06,1.9184,1.9184,1.8974,1.9184,156343,0
1979-04-09,1.9184,1.9184,1.8868,1.9078,284609,0
1979-04-10,1.9078,1.9291,1.8868,1.9078,280813,0
1979-04-11,1.9078,1.9184,1.8868,1.9184,206436,0
1979-04-12,1.9184,1.9184,1.8763,1.8868,209472,0
1979-04-16,1.8868,1.8868,1.8498,1.8709,295988,0
1979-04-17,1.8709,1.8709,1.8343,1.8498,178734,0
1979-04-18,1.8498,1.8709,1.8445,1.8709,189737,0
1979-04-19,1.8606,1.8606,1.8128,1.8343,374543,0
1979-04-20,1.8343,1.8343,1.8026,1.8026,144962,0
1979-04-23,1.8026,1.8445,1.7921,1.8128,203019,0
1979-04-24,1.8128,1.8606,1.7813,1.7921,568452,0
1979-04-25,1.8026,1.8343,1.8026,1.8343,271325,0
1979-04-26,1.8343,1.8445,1.8235,1.8235,206436,0
1979-04-27,1.8235,1.8235,1.8026,1.8026,223891,0
1979-04-30,1.8343,1.8445,1.8128,1.8343,195048,0
1979-05-01,1.8343,1.8343,1.7813,1.7813,265253,0
1979-05-02,1.7813,1.8235,1.7813,1.8235,166590,0
1979-05-03,1.8235,1.8445,1.8128,1.8235,168871,0
1979-05-04,1.8128,1.8128,1.7921,1.8026,159760,0
1979-05-07,1.8026,1.8128,1.7657,1.7762,272084,0
1979-05-08,1.7762,1.8026,1.7657,1.8026,194291,0
1979-05-09,1.8026,1.8026,1.7813,1.7921,177215,0
1979-05-10,1.7921,1.8026,1.7762,1.7813,224272,0
1979-05-11,1.7813,1.8659,1.7762,1.8026,191634,0
1979-05-14,1.8026,1.8128,1.7762,1.7813,91835,0
1979-05-15,1.7813,1.7921,1.7813,1.7813,198845,0
1979-05-16,1.7813,1.7921,1.7657,1.7813,122949,0
1979-05-17,1.7813,1.8128,1.7657,1.8128,457268,0
1979-05-18,1.8026,1.8026,1.7762,1.7813,132057,0
1979-05-21,1.7813,1.8026,1.7813,1.7921,212885,0
1979-05-22,1.7921,1.8026,1.7762,1.7921,258424,0
1979-05-23,1.7921,1.7921,1.7549,1.7549,339252,0
1979-05-24,1.7549,1.7762,1.7549,1.7549,189737,0
1979-05-25,1.7549,1.7813,1.7549,1.7657,112323,0
1979-05-29,1.7657,1.7813,1.7445,1.7657,118400,0
1979-05-30,1.7657,1.7657,1.7341,1.7341,308894,0
1979-05-31,1.7341,1.7445,1.7341,1.7341,124851,0
1979-06-01,1.7341,1.7657,1.7341,1.7445,209095,0
1979-06-04,1.7445,1.7657,1.7341,1.7657,321035,0
1979-06-05,1.7657,1.8235,1.7445,1.7549,203019,0
1979-06-06,1.7549,1.7657,1.7445,1.7657,304720,0
1979-06-07,1.7657,1.7762,1.7549,1.7549,593120,0
1979-06-08,1.7549,1.7762,1.7549,1.7762,369990,0
1979-06-11,1.7762,1.7762,1.7549,1.7657,246281,0
1979-06-12,1.7657,1.8128,1.7657,1.8128,300545,0
1979-06-13,1.8128,1.8235,1.7921,1.7921,282331,0
1979-06-14,1.7921,1.8026,1.7813,1.8026,130540,0
1979-06-15,1.8026,1.8026,1.7813,1.8026,82722,0
1979-06-18,1.8026,1.8128,1.7813,1.7921,85003,0
1979-06-19,1.7657,1.7813,1.7657,1.7762,172282,0
1979-06-20,1.7762,1.7762,1.7549,1.7657,135094,0
1979-06-21,1.7657,1.7813,1.7549,1.7762,196948,0
1979-06-22,1.7762,1.7813,1.7549,1.7657,228445,0
1979-06-25,1.7657,1.7657,1.7445,1.7549,233381,0
1979-06-26,1.7549,1.7549,1.7021,1.7232,199986,0
1979-06-27,1.7232,1.7341,1.6919,1.7232,577185,0
1979-06-28,1.7232,1.7232,1.7021,1.713,176076,0
1979-06-29,1.713,1.713,1.6919,1.713,318381,0
1979-07-02,1.7021,1.7021,1.6816,1.7021,268669,0
1979-07-03,1.7021,1.713,1.6919,1.713,364297,0
1979-07-05,1.713,1.713,1.6919,1.713,216299,0
1979-07-06,1.713,1.7341,1.7021,1.7232,351774,0
1979-07-09,1.7232,1.7549,1.713,1.7549,405662,0
1979-07-10,1.7549,1.7762,1.7341,1.7549,333938,0
1979-07-11,1.7549,1.7549,1.7341,1.7445,184047,0
1979-07-12,1.7445,1.7445,1.7232,1.7232,139648,0
1979-07-13,1.7232,1.7341,1.713,1.7232,244004,0
1979-07-16,1.7232,1.7445,1.713,1.7232,390104,0
1979-07-17,1.7232,1.7232,1.7021,1.713,216683,0
1979-07-18,1.713,1.713,1.6919,1.7021,238312,0
1979-07-19,1.713,1.7341,1.713,1.7341,384788,0
1979-07-20,1.7341,1.7549,1.713,1.7549,304720,0
1979-07-23,1.7549,1.7657,1.7341,1.7549,200740,0
1979-07-24,1.7549,1.7921,1.7445,1.7813,722522,0
1979-07-25,1.7813,1.8128,1.7813,1.8026,281949,0
1979-07-26,1.8026,1.8128,1.7921,1.8128,173420,0
1979-07-27,1.8128,1.8235,1.8026,1.8128,191634,0
1979-07-30,1.8128,1.8763,1.8128,1.8659,209850,0
1979-07-31,1.8659,1.8868,1.8343,1.8343,327868,0
1979-08-01,1.8343,1.8445,1.8026,1.8235,219336,0
1979-08-02,1.8235,1.8235,1.8026,1.8026,254629,0
1979-08-03,1.8026,1.8235,1.8026,1.8235,133195,0
1979-08-06,1.8343,1.8343,1.8128,1.8343,200364,0
1979-08-07,1.8343,1.8343,1.8026,1.8128,204156,0
1979-08-08,1.8128,1.8445,1.7921,1.8343,231097,0
1979-08-09,1.8343,1.9078,1.8026,1.8128,411350,0
1979-08-10,1.8128,1.8552,1.7921,1.8552,374166,0
1979-08-13,1.8552,1.8868,1.8445,1.8445,757057,0
1979-08-14,1.8445,1.8552,1.8343,1.8445,458790,0
1979-08-15,1.8445,1.8552,1.8026,1.8445,325213,0
1979-08-16,1.8552,1.8868,1.8552,1.8763,436398,0
1979-08-17,1.8763,1.9133,1.8659,1.9078,239071,0
1979-08-20,1.9078,1.9133,1.8868,1.8974,203400,0
1979-08-21,1.8974,1.8974,1.8763,1.8763,216299,0
1979-08-22,1.8763,1.8868,1.8659,1.8763,236034,0
1979-08-23,1.8763,1.8763,1.8552,1.8659,195430,0
1979-08-24,1.8659,1.8868,1.8552,1.8763,228065,0
1979-08-27,1.8659,1.8659,1.8445,1.8445,262977,0
1979-08-28,1.8445,1.8659,1.8445,1.8552,177971,0
1979-08-29,1.8552,1.8763,1.8235,1.8343,168871,0
1979-08-30,1.8343,1.8343,1.8235,1.8235,146478,0
1979-08-31,1.8235,1.8552,1.7445,1.8552,210230,0
1979-09-04,1.8552,1.8552,1.8235,1.8343,161656,0
1979-09-05,1.8343,1.8343,1.8128,1.8235,247798,0
1979-09-06,1.8235,1.8445,1.8235,1.8235,175315,0
1979-09-07,1.8235,1.8343,1.8026,1.8235,135094,0
1979-09-10,1.8235,1.8343,1.8026,1.8235,235278,0
1979-09-11,1.8235,1.8343,1.7813,1.7921,269806,0
1979-09-12,1.7921,1.8026,1.7762,1.7813,271325,0
1979-09-13,1.7762,1.7762,1.7549,1.7762,313070,0
1979-09-14,1.7762,1.8026,1.7657,1.8026,426908,0
1979-09-17,1.8128,1.8445,1.8128,1.8235,550240,0
1979-09-18,1.8235,1.8974,1.8026,1.8552,478899,0
1979-09-19,1.8552,1.8868,1.8445,1.8763,519503,0
1979-09-20,1.8763,1.9659,1.8763,1.9659,701273,0
1979-09-21,1.9659,1.9659,1.9235,1.9342,647382,0
1979-09-24,1.9342,1.945,1.9133,1.9235,541135,0
1979-09-25,1.9133,1.9133,1.8974,1.9133,240587,0
1979-09-26,1.9133,1.9235,1.8659,1.9078,226546,0
1979-09-27,1.9078,1.9133,1.8974,1.9133,185564,0
1979-09-28,1.9133,1.9133,1.8763,1.8763,174177,0
1979-10-01,1.8868,1.8868,1.8445,1.8445,226927,0
1979-10-02,1.8445,1.8552,1.8235,1.8445,420836,0
1979-10-03,1.8552,1.9342,1.8552,1.9342,352154,0
1979-10-04,1.9342,1.9765,1.9342,1.9659,428049,0
1979-10-05,1.9659,1.9659,1.945,1.9659,697099,0
1979-10-08,1.9659,1.9659,1.9133,1.9133,327868,0
1979-10-09,1.8763,1.8763,1.8128,1.8235,429186,0
1979-10-10,1.8235,1.8343,1.7657,1.8026,586669,0
1979-10-11,1.8026,1.8128,1.7762,1.8026,197328,0
1979-10-12,1.8026,1.8445,1.8026,1.8026,254251,0
1979-10-15,1.7921,1.7921,1.7657,1.7921,214785,0
1979-10-16,1.7921,1.8128,1.7657,1.7762,212885,0
1979-10-17,1.7762,1.8128,1.7762,1.7921,199986,0
1979-10-18,1.7921,1.7921,1.7762,1.7762,231861,0
1979-10-19,1.7657,1.7657,1.6919,1.6919,541509,0
1979-10-22,1.6919,1.6919,1.6654,1.6919,328246,0
1979-10-23,1.6919,1.6919,1.6708,1.6816,333557,0
1979-10-24,1.6816,1.713,1.6816,1.6919,412871,0
1979-10-25,1.6919,1.7232,1.6816,1.6919,288023,0
1979-10-26,1.6919,1.7021,1.6816,1.7021,140784,0
1979-10-29,1.7021,1.713,1.6919,1.713,129021,0
1979-10-30,1.713,1.713,1.6919,1.6919,168108,0
1979-10-31,1.6919,1.713,1.6816,1.6816,537716,0
1979-11-01,1.6816,1.713,1.6708,1.713,257288,0
1979-11-02,1.713,1.713,1.6654,1.6654,204538,0
1979-11-05,1.6654,1.6761,1.6022,1.6444,432981,0
1979-11-06,1.634,1.634,1.5812,1.5812,577185,0
1979-11-07,1.5812,1.5915,1.5598,1.5708,1383948,0
1979-11-08,1.5708,1.5708,1.5495,1.5598,387822,0
1979-11-09,1.5598,1.5708,1.539,1.539,936546,0
1979-11-12,1.539,1.5495,1.539,1.5495,444363,0
1979-11-13,1.5495,1.5495,1.539,1.539,319899,0
1979-11-14,1.539,1.5495,1.5022,1.5285,3061232,0
1979-11-15,1.5285,1.539,1.5125,1.5285,294096,0
1979-11-16,1.5285,1.5285,1.5125,1.5125,387444,0
1979-11-19,1.5125,1.5285,1.4917,1.4917,371891,0
1979-11-20,1.4917,1.5125,1.4809,1.5125,506983,0
1979-11-21,1.5125,1.539,1.4917,1.5125,302444,0
1979-11-23,1.5125,1.5179,1.5022,1.5125,216683,0
1979-11-26,1.5125,1.5179,1.5125,1.5125,385547,0
1979-11-27,1.5125,1.5125,1.4809,1.5022,642074,0
1979-11-28,1.5022,1.5022,1.3808,1.4282,1967583,0
1979-11-29,1.4282,1.4282,1.3965,1.4177,1222291,0
1979-11-30,1.4177,1.4282,1.3965,1.4177,915677,0
1979-12-03,1.4177,1.4177,1.3861,1.3965,966902,0
1979-12-04,1.3965,1.4074,1.3808,1.3965,715311,0
1979-12-05,1.3965,1.4177,1.3861,1.4074,2067383,0
1979-12-06,1.4074,1.4282,1.3965,1.4177,623099,0
1979-12-07,1.4177,1.4493,1.4074,1.4282,691026,0
1979-12-10,1.4282,1.4493,1.4177,1.4388,359361,0
1979-12-11,1.4388,1.4388,1.4074,1.4074,544928,0
1979-12-12,1.4074,1.4599,1.4074,1.4493,905053,0
1979-12-13,1.4493,1.4705,1.4388,1.4599,517607,0
1979-12-14,1.4599,1.4809,1.4493,1.4809,585530,0
1979-12-17,1.4809,1.4917,1.4599,1.4809,644350,0
1979-12-18,1.4809,1.4917,1.4599,1.4705,771857,0
1979-12-19,1.4705,1.4809,1.4493,1.4493,517985,0
1979-12-20,1.4493,1.4705,1.4493,1.4599,531267,0
1979-12-21,1.4599,1.4599,1.4493,1.4493,406796,0
1979-12-24,1.4493,1.4599,1.4388,1.4493,270566,0
1979-12-26,1.4493,1.4599,1.4282,1.4388,469034,0
1979-12-27,1.4388,1.4388,1.4282,1.4388,505463,0
1979-12-28,1.4388,1.4388,1.4074,1.4177,1441250,0
1979-12-31,1.4177,1.4388,1.4074,1.4388,1355866,0
1980-01-02,1.4388,1.4917,1.4282,1.4809,660290,0
1980-01-03,1.4809,1.5179,1.4493,1.4809,958555,0
1980-01-04,1.4809,1.5125,1.4809,1.4809,1452252,0
1980-01-07,1.4809,1.5125,1.4705,1.4917,1936085,0
1980-01-08,1.4917,1.7445,1.4809,1.7445,1936085,0
1980-01-09,1.7232,1.7232,1.634,1.634,2129241,0
1980-01-10,1.634,1.7232,1.634,1.6972,1181690,0
1980-01-11,1.6972,1.713,1.6761,1.6972,565420,0
1980-01-14,1.6972,1.713,1.6865,1.6972,531267,0
1980-01-15,1.6972,1.7232,1.6865,1.7077,464479,0
1980-01-16,1.7077,1.7549,1.6972,1.7077,672433,0
1980-01-17,1.6972,1.6972,1.6546,1.6654,525575,0
1980-01-18,1.6654,1.6865,1.6444,1.6546,445122,0
1980-01-21,1.6546,1.6972,1.6546,1.6654,365055,0
1980-01-22,1.6654,1.6865,1.6546,1.6546,573010,0
1980-01-23,1.6546,1.6654,1.634,1.6546,765782,0
1980-01-24,1.6546,1.6761,1.6233,1.6233,574907,0
1980-01-25,1.6233,1.634,1.5179,1.5285,5780938,0
1980-01-28,1.5285,1.539,1.5022,1.5179,934653,0
1980-01-29,1.5179,1.5179,1.4705,1.5179,1404060,0
1980-01-30,1.5708,1.6022,1.5708,1.6022,1153610,0
1980-01-31,1.6233,1.6654,1.6233,1.6233,985502,0
1980-02-01,1.6233,1.6654,1.6233,1.6546,568075,0
1980-02-04,1.6919,1.7021,1.6708,1.7021,672051,0
1980-02-05,1.7021,1.8445,1.7021,1.8445,904290,0
1980-02-06,1.8445,1.8659,1.7762,1.8026,1109969,0
1980-02-07,1.8026,1.8235,1.7762,1.7762,379475,0
1980-02-08,1.7762,1.8026,1.7657,1.7813,547204,0
1980-02-11,1.7813,1.7921,1.7341,1.7445,513051,0
1980-02-12,1.7445,1.7762,1.7341,1.7549,412871,0
1980-02-13,1.7762,1.8343,1.7762,1.8026,664461,0
1980-02-14,1.8026,1.8235,1.7657,1.7813,673188,0
1980-02-15,1.7813,1.7813,1.7232,1.7813,714932,0
1980-02-19,1.7657,1.7657,1.7341,1.7341,257664,0
1980-02-20,1.7341,1.7549,1.7232,1.7341,230342,0
1980-02-21,1.7341,1.7549,1.6816,1.7021,399969,0
1980-02-22,1.7021,1.7021,1.6816,1.6919,143064,0
1980-02-25,1.6919,1.6919,1.6444,1.6602,282707,0
1980-02-26,1.6602,1.6708,1.634,1.6602,181770,0
1980-02-27,1.6602,1.6602,1.6022,1.6022,291436,0
1980-02-28,1.6022,1.6444,1.6022,1.6125,641695,0
1980-02-29,1.6125,1.6125,1.5812,1.6022,611337,0
1980-03-03,1.6022,1.6233,1.5915,1.5915,170007,0
1980-03-04,1.5915,1.6125,1.5812,1.6022,214785,0
1980-03-05,1.5915,1.5915,1.5598,1.5708,240207,0
1980-03-06,1.5708,1.5708,1.539,1.5495,289160,0
1980-03-07,1.5495,1.5495,1.5125,1.5285,514191,0
1980-03-10,1.5285,1.539,1.5125,1.5285,243246,0
1980-03-11,1.5285,1.5598,1.5285,1.539,239071,0
1980-03-12,1.539,1.5598,1.539,1.5598,223511,0
1980-03-13,1.5598,1.5708,1.5495,1.5495,181770,0
1980-03-14,1.5495,1.5598,1.5125,1.5179,381752,0
1980-03-17,1.5179,1.5179,1.4809,1.4917,261078,0
1980-03-18,1.4917,1.5125,1.4705,1.4917,208332,0
1980-03-19,1.4917,1.5125,1.4917,1.4917,102839,0
1980-03-20,1.4917,1.5125,1.4917,1.5022,193531,0
1980-03-21,1.5022,1.5179,1.4809,1.4917,186702,0
1980-03-24,1.4917,1.5022,1.4493,1.4493,285365,0
1980-03-25,1.4493,1.4705,1.4388,1.4493,219336,0
1980-03-26,1.4493,1.4809,1.4493,1.4705,245897,0
1980-03-27,1.4388,1.4388,1.3599,1.3599,691788,0
1980-03-28,1.4074,1.4705,1.4074,1.4493,317622,0
1980-03-31,1.4493,1.4917,1.4388,1.4705,223511,0
1980-04-01,1.4705,1.4705,1.4388,1.4388,237929,0
1980-04-02,1.4388,1.4493,1.4177,1.4388,138891,0
1980-04-03,1.4388,1.4493,1.4282,1.4388,108529,0
1980-04-07,1.4388,1.4493,1.4282,1.4493,239071,0
1980-04-08,1.4493,1.4599,1.4282,1.4493,247421,0
1980-04-09,1.4493,1.4809,1.4493,1.4705,176455,0
1980-04-10,1.4705,1.4917,1.4705,1.4809,188598,0
1980-04-11,1.4809,1.5022,1.4705,1.4917,255009,0
1980-04-14,1.4917,1.4917,1.4493,1.4599,137749,0
1980-04-15,1.4599,1.4809,1.4493,1.4599,181011,0
1980-04-16,1.4599,1.4917,1.4388,1.4388,228445,0
1980-04-17,1.4388,1.4493,1.4074,1.4074,238312,0
1980-04-18,1.4177,1.4388,1.4177,1.4282,349876,0
1980-04-21,1.4282,1.4282,1.3965,1.4074,309649,0
1980-04-22,1.4177,1.4388,1.4177,1.4282,218957,0
1980-04-23,1.4282,1.4388,1.4177,1.4177,266013,0
1980-04-24,1.4177,1.4282,1.3808,1.3965,174177,0
1980-04-25,1.3965,1.4074,1.3808,1.3965,150650,0
1980-04-28,1.3965,1.4917,1.3965,1.4917,270186,0
1980-04-29,1.4917,1.5598,1.4705,1.5598,585150,0
1980-04-30,1.5598,1.5915,1.539,1.5915,399208,0
1980-05-01,1.5812,1.5812,1.5285,1.5495,157484,0
1980-05-02,1.5495,1.5812,1.539,1.5598,248175,0
1980-05-05,1.5656,1.5656,1.5336,1.5546,137369,0
1980-05-06,1.5546,1.5861,1.5443,1.5861,177971,0
1980-05-07,1.5861,1.5971,1.5546,1.5546,136992,0
1980-05-08,1.5546,1.5861,1.5336,1.5336,211749,0
1980-05-09,1.5336,1.5443,1.523,1.523,85763,0
1980-05-12,1.523,1.5336,1.5125,1.523,106633,0
1980-05-13,1.523,1.5656,1.5022,1.5656,138127,0
1980-05-14,1.5656,1.5761,1.5336,1.5336,130918,0
1980-05-15,1.5336,1.5336,1.5022,1.523,421597,0
1980-05-16,1.523,1.5336,1.5022,1.5336,199986,0
1980-05-19,1.5336,1.5761,1.523,1.5761,453475,0
1980-05-20,1.5761,1.6496,1.5546,1.6496,725557,0
1980-05-21,1.6389,1.6389,1.6074,1.6287,432981,0
1980-05-22,1.6287,1.6389,1.6074,1.6287,375680,0
1980-05-23,1.6287,1.6389,1.6074,1.6287,321416,0
1980-05-27,1.6287,1.6602,1.6287,1.6389,221236,0
1980-05-28,1.6389,1.6389,1.6074,1.6074,268291,0
1980-05-29,1.6919,1.7021,1.5971,1.5971,149512,0
1980-05-30,1.5971,1.5971,1.5443,1.5971,280813,0
1980-06-02,1.5971,1.5971,1.5656,1.5761,143440,0
1980-06-03,1.5761,1.5761,1.5336,1.5443,250456,0
1980-06-04,1.5443,1.5761,1.523,1.5761,278914,0
1980-06-05,1.5761,1.5971,1.5656,1.5971,299787,0
1980-06-06,1.5971,1.5971,1.5443,1.5861,275500,0
1980-06-09,1.5861,1.5971,1.5761,1.5971,152170,0
1980-06-10,1.5971,1.5971,1.5656,1.5861,119915,0
1980-06-11,1.5861,1.5971,1.5656,1.5761,166212,0
1980-06-12,1.5761,1.5971,1.5761,1.5861,179115,0
1980-06-13,1.5861,1.6496,1.5761,1.6389,722522,0
1980-06-16,1.6389,1.6496,1.618,1.6287,528611,0
1980-06-17,1.618,1.618,1.5971,1.5971,255388,0
1980-06-18,1.5971,1.618,1.5971,1.618,166590,0
1980-06-19,1.618,1.618,1.5971,1.5971,270186,0
1980-06-20,1.5971,1.6389,1.5861,1.6287,443990,0
1980-06-23,1.6287,1.6602,1.618,1.6602,536957,0
1980-06-24,1.6602,1.6708,1.618,1.6708,400347,0
1980-06-25,1.6708,1.6919,1.6708,1.6816,568075,0
1980-06-26,1.6816,1.6919,1.6389,1.6496,295613,0
1980-06-27,1.6496,1.6708,1.6389,1.6496,107389,0
1980-06-30,1.6389,1.6389,1.6074,1.618,200364,0
1980-07-01,1.618,1.6389,1.6074,1.6287,236034,0
1980-07-02,1.6287,1.6389,1.618,1.6389,190120,0
1980-07-03,1.6389,1.6816,1.6287,1.6816,498248,0
1980-07-07,1.6816,1.713,1.6708,1.713,686852,0
1980-07-08,1.713,1.8026,1.7021,1.7921,1787709,0
1980-07-09,1.7921,1.8128,1.7657,1.7813,1284147,0
1980-07-10,1.7813,1.7921,1.7657,1.7657,435637,0
1980-07-11,1.7657,1.7921,1.7657,1.7813,217441,0
1980-07-14,1.7813,1.8343,1.7657,1.8235,388584,0
1980-07-15,1.8235,1.8343,1.8026,1.8026,371127,0
1980-07-16,1.8026,1.8235,1.8026,1.8026,402622,0
1980-07-17,1.8026,1.8659,1.8026,1.8552,496354,0
1980-07-18,1.8552,1.9499,1.8445,1.9291,1528150,0
1980-07-21,1.9291,1.9397,1.8868,1.9184,577185,0
1980-07-22,1.9184,1.9291,1.9078,1.9078,302444,0
1980-07-23,1.9078,1.9184,1.8763,1.8974,390482,0
1980-07-24,1.8974,1.8974,1.8763,1.8763,423117,0
1980-07-25,1.8763,1.8868,1.8659,1.8763,324833,0
1980-07-28,1.8763,1.8974,1.8659,1.8868,307374,0
1980-07-29,1.8868,1.9184,1.8763,1.9184,326730,0
1980-07-30,1.9184,1.9711,1.9184,1.9606,964628,0
1980-07-31,1.9606,2.0554,1.9499,2.0554,1405199,0
1980-08-01,2.0554,2.0976,2.0449,2.0764,702413,0
1980-08-04,2.1132,2.1345,2.0819,2.1241,730491,0
1980-08-05,2.1241,2.1241,2.1029,2.1029,467133,0
1980-08-06,2.1029,2.1029,2.0713,2.1029,743770,0
1980-08-07,2.1029,2.1345,2.1029,2.1345,965765,0
1980-08-08,2.1345,2.1716,2.1345,2.1716,770715,0
1980-08-11,2.1716,2.1716,2.1503,2.1557,606404,0
1980-08-12,2.1557,2.1768,2.1132,2.1241,900496,0
1980-08-13,2.1241,2.1503,2.0925,2.0925,651940,0
1980-08-14,2.0925,2.1132,2.0925,2.1029,353672,0
1980-08-15,2.1029,2.1132,2.0713,2.0819,278538,0
1980-08-18,2.0713,2.0713,1.9974,2.0083,426908,0
1980-08-19,1.9867,1.9867,1.9397,1.9397,401104,0
1980-08-20,1.9397,1.9765,1.9397,1.9765,354809,0
1980-08-21,1.9765,2.0502,1.9765,2.0502,602606,0
1980-08-22,2.0502,2.061,2.0184,2.0184,374166,0
1980-08-25,2.0184,2.0293,1.9974,2.0184,232999,0
1980-08-26,2.0184,2.0184,1.9867,1.9867,824982,0
1980-08-27,1.9867,1.9867,1.9606,1.9867,188980,0
1980-08-28,1.9867,1.9867,1.9499,1.9499,247039,0
1980-08-29,1.9499,1.9765,1.9397,1.9765,79312,0
1980-09-02,1.9765,1.9974,1.9499,1.9867,147999,0
1980-09-03,1.9867,2.0083,1.9765,1.9974,149893,0
1980-09-04,1.9974,1.9974,1.9606,1.9765,501289,0
1980-09-05,1.9765,1.9974,1.9765,1.9867,152928,0
1980-09-08,1.9867,1.9974,1.9765,1.9867,236415,0
1980-09-09,1.9765,1.9765,1.9499,1.9606,193911,0
1980-09-10,1.9606,1.9974,1.9606,1.9867,230342,0
1980-09-11,1.9867,1.9974,1.9765,1.9867,111184,0
1980-09-12,1.9867,1.9867,1.9606,1.9765,108149,0
1980-09-15,1.9765,1.9974,1.9765,1.9974,231479,0
1980-09-16,1.9974,2.0396,1.9974,2.0293,332801,0
1980-09-17,2.0293,2.0713,2.0184,2.0502,270945,0
1980-09-18,2.0502,2.061,2.0083,2.0083,278538,0
1980-09-19,2.0083,2.0293,1.9974,2.0083,1453012,0
1980-09-22,1.9974,1.9974,1.9606,1.9765,417803,0
1980-09-23,1.9765,1.9974,1.9499,1.9606,195430,0
1980-09-24,1.9606,1.9606,1.9397,1.9606,133576,0
1980-09-25,1.9606,1.9606,1.8974,1.9184,287645,0
1980-09-26,1.8868,1.8868,1.8343,1.8552,454610,0
1980-09-29,1.8552,1.8763,1.8343,1.8343,177215,0
1980-09-30,1.8552,1.9184,1.8552,1.9078,244383,0
1980-10-01,1.9078,1.9184,1.8763,1.8868,345703,0
1980-10-02,1.8868,1.8974,1.8763,1.8974,128641,0
1980-10-03,1.9078,1.9291,1.9078,1.9184,231479,0
1980-10-06,1.9184,1.9397,1.9184,1.9397,152928,0
1980-10-07,1.9184,1.9499,1.8868,1.9184,194670,0
1980-10-08,1.9184,1.9184,1.8974,1.8974,279292,0
1980-10-09,1.8974,1.9291,1.8974,1.9078,319138,0
1980-10-10,1.9078,1.9184,1.8974,1.9184,318381,0
1980-10-13,1.9184,1.9606,1.9078,1.9606,938446,0
1980-10-14,1.9606,1.9867,1.9397,1.9499,998782,0
1980-10-15,1.9499,1.9606,1.9397,1.9606,238312,0
1980-10-16,1.9606,1.9867,1.9291,1.9397,495975,0
1980-10-17,1.9397,1.9606,1.9397,1.9606,569595,0
1980-10-20,1.9606,1.9606,1.9397,1.9499,206815,0
1980-10-21,1.9499,1.9765,1.9184,1.9291,416665,0
1980-10-22,1.9291,1.9291,1.8974,1.9184,258424,0
1980-10-23,1.9184,1.9397,1.8974,1.9078,165454,0
1980-10-24,1.9078,1.9291,1.8974,1.9184,199606,0
1980-10-27,1.9184,1.9184,1.8974,1.9078,245142,0
1980-10-28,1.9078,1.9397,1.8763,1.9078,518363,0
1980-10-29,1.9078,1.9291,1.8974,1.9184,236415,0
1980-10-30,1.9184,1.9291,1.9078,1.9291,270945,0
1980-10-31,1.9659,1.9659,1.9078,1.945,380997,0
1980-11-03,1.945,2.0184,1.945,2.0083,288023,0
1980-11-05,2.0293,2.2345,2.0293,2.0293,853443,0
1980-11-06,2.0293,2.0449,1.9765,1.9765,415528,0
1980-11-07,1.9765,1.9765,1.9553,1.9659,384029,0
1980-11-10,1.9659,1.9867,1.945,1.9553,412491,0
1980-11-11,1.9553,1.9974,1.9553,1.9867,209095,0
1980-11-12,1.9867,2.0184,1.9765,2.0083,227680,0
1980-11-13,2.0083,2.0554,2.0083,2.0449,406038,0
1980-11-14,2.0554,2.1188,2.0554,2.0872,711140,0
1980-11-17,2.0872,2.1659,2.0661,2.1659,860651,0
1980-11-18,2.1659,2.1977,2.1453,2.1503,467892,0
1980-11-19,2.1503,2.1659,2.1295,2.1453,330899,0
1980-11-20,2.1453,2.2084,2.1295,2.1977,650420,0
1980-11-21,2.1872,2.1872,2.1295,2.1295,363537,0
1980-11-24,2.1188,2.1188,2.0661,2.0661,281193,0
1980-11-25,2.0661,2.0872,2.0554,2.0661,253111,0
1980-11-26,2.0661,2.0661,2.0083,2.0083,209850,0
1980-11-28,1.9974,1.9974,1.9765,1.9867,212506,0
1980-12-01,1.9867,2.0184,1.9659,2.0083,432226,0
1980-12-02,2.0083,2.1503,2.0083,2.1503,721002,0
1980-12-03,2.1503,2.1768,2.1188,2.1453,918712,0
1980-12-04,2.1453,2.1872,2.1453,2.1503,495216,0
1980-12-05,2.1453,2.1453,2.0661,2.0661,289540,0
1980-12-08,2.0661,2.0661,1.9974,1.9974,264114,0
1980-12-09,1.9974,2.0293,1.9765,1.9765,204538,0
1980-12-10,1.9765,1.9867,1.9553,1.9553,242862,0
1980-12-11,1.9553,2.0184,1.8868,1.9553,495596,0
1980-12-12,1.9553,1.9867,1.9342,1.9765,345703,0
1980-12-15,1.9765,1.9974,1.9659,1.9867,252732,0
1980-12-16,1.9867,2.0083,1.9553,1.9974,369990,0
1980-12-17,1.9974,2.0661,1.9974,2.0554,264496,0
1980-12-18,2.0661,2.0872,2.0661,2.0661,350638,0
1980-12-19,2.0661,2.0976,2.0554,2.0872,257288,0
1980-12-22,2.0872,2.1768,2.0661,2.1453,472447,0
1980-12-23,2.1659,2.2345,2.1659,2.2186,896703,0
1980-12-24,2.2186,2.2559,2.1977,2.2559,430326,0
1980-12-26,2.2559,2.2767,2.2402,2.2767,261835,0
1980-12-29,2.2767,2.2981,2.1977,2.2084,293715,0
1980-12-30,2.2084,2.2186,2.1768,2.1872,207952,0
1980-12-31,2.1872,2.2084,2.1768,2.1977,181011,0
1981-01-02,2.2084,2.2767,2.2084,2.2767,249696,0
1981-01-05,2.2767,2.319,2.2559,2.2874,539235,0
1981-01-06,2.2874,2.319,2.2559,2.2981,410972,0
1981-01-07,2.2186,2.2186,2.1503,2.2186,678124,0
1981-01-08,2.2084,2.2084,2.1659,2.1768,510774,0
1981-01-09,2.1768,2.2186,2.1503,2.2084,304720,0
1981-01-12,2.2084,2.2402,2.1768,2.1768,340011,0
1981-01-13,2.1768,2.1977,2.1503,2.1768,283470,0
1981-01-14,2.1872,2.2084,2.1872,2.1872,254251,0
1981-01-15,2.1872,2.1977,2.1768,2.1768,149893,0
1981-01-16,2.1768,2.1977,2.1659,2.1872,285365,0
1981-01-19,2.1659,2.1659,2.1453,2.1453,188221,0
1981-01-20,2.1453,2.1659,2.0764,2.0764,238692,0
1981-01-21,2.0764,2.1188,2.0764,2.1081,122949,0
1981-01-22,2.1081,2.1295,2.0764,2.0872,114225,0
1981-01-23,2.0976,2.1295,2.0976,2.1295,173043,0
1981-01-26,2.1295,2.1503,2.0976,2.1188,406418,0
1981-01-27,2.1188,2.319,2.1081,2.3083,1323614,0
1981-01-28,2.3083,2.3979,2.2981,2.3717,1597594,0
1981-01-29,2.3717,2.4982,2.3665,2.4769,2328085,0
1981-01-30,2.4769,2.4824,2.4193,2.4193,704307,0
1981-02-02,2.4613,2.4769,2.4085,2.4193,654976,0
1981-02-03,2.4193,2.4613,2.4085,2.4613,513051,0
1981-02-04,2.4613,2.4769,2.4193,2.4613,485732,0
1981-02-05,2.4613,2.4769,2.4402,2.4769,330144,0
1981-02-06,2.4769,2.5089,2.4613,2.4877,673572,0
1981-02-09,2.4877,2.4982,2.4769,2.4982,295988,0
1981-02-10,2.4982,2.5246,2.4877,2.5246,415528,0
1981-02-11,2.5246,2.5563,2.5246,2.5298,903911,0
1981-02-12,2.5298,2.5298,2.4982,2.4982,322555,0
1981-02-13,2.4982,2.4982,2.4613,2.4877,191256,0
1981-02-17,2.4877,2.4877,2.4769,2.4877,264874,0
1981-02-18,2.4877,2.5246,2.4769,2.4982,218197,0
1981-02-19,2.5089,2.5563,2.5089,2.5089,1339931,0
1981-02-20,2.5089,2.5298,2.4769,2.4982,297890,0
1981-02-23,2.5089,2.5772,2.5089,2.5666,2207793,0
1981-02-24,2.5666,2.5666,2.5246,2.5298,558590,0
1981-02-25,2.5298,2.5563,2.4877,2.5246,767299,0
1981-02-26,2.5246,2.5563,2.5089,2.5563,478519,0
1981-02-27,2.5563,2.5563,2.5246,2.5298,411350,0
1981-03-02,2.5298,2.6141,2.5246,2.6141,1050392,0
1981-03-03,2.6141,2.6984,2.5666,2.6984,1949748,0
1981-03-04,2.6984,2.8355,2.6931,2.8142,2863146,0
1981-03-05,2.8142,2.8355,2.767,2.767,1040146,0
1981-03-06,2.767,2.8041,2.7619,2.8041,434121,0
1981-03-09,2.7933,2.7933,2.7619,2.767,650043,0
1981-03-10,2.767,2.7933,2.7142,2.7247,1183587,0
1981-03-11,2.7247,2.7247,2.6772,2.7142,698994,0
1981-03-12,2.7142,2.8142,2.7142,2.8142,706584,0
1981-03-13,2.8142,2.8513,2.7933,2.8041,905806,0
1981-03-16,2.8302,2.962,2.8302,2.962,1360800,0
1981-03-17,2.9516,2.9516,2.8302,2.8726,1663245,0
1981-03-18,2.8726,2.9516,2.8355,2.8934,1011680,0
1981-03-19,2.962,3.0303,2.962,2.9883,1854119,0
1981-03-20,2.9883,3.0096,2.9725,2.9883,822323,0
1981-03-23,2.9883,3.0096,2.9725,3.0096,521399,0
1981-03-24,3.0096,3.0303,2.9938,3.0202,899358,0
1981-03-25,3.0202,3.1203,3.0096,3.1203,1629091,0
1981-03-26,3.1203,3.1887,3.1203,3.1203,1389260,0
1981-03-27,3.1203,3.1411,3.0989,3.1203,623860,0
1981-03-30,3.1203,3.1621,3.1203,3.1411,638278,0
1981-03-31,3.1411,3.1887,3.1361,3.1779,576044,0
1981-04-01,3.1779,3.1779,3.0989,3.0989,433361,0
1981-04-02,3.0989,3.1094,2.9883,3.0202,551759,0
1981-04-03,3.0202,3.0409,2.962,2.9725,539996,0
1981-04-06,2.9516,2.9516,2.8513,2.904,472067,0
1981-04-07,2.904,2.9251,2.8934,2.9251,287645,0
1981-04-08,2.9251,2.9251,2.8726,2.8934,385167,0
1981-04-09,2.9199,3.0303,2.9199,3.0202,1081505,0
1981-04-10,3.0202,3.0675,2.9938,3.0303,702030,0
1981-04-13,3.0303,3.1568,2.9938,3.1094,902014,0
1981-04-14,3.0727,3.0727,3.0202,3.0675,473967,0
1981-04-15,3.0675,3.0727,3.0303,3.0675,887973,0
1981-04-16,3.0675,3.0675,3.0303,3.0518,541135,0
1981-04-20,3.0518,3.0727,3.0096,3.0675,611716,0
1981-04-21,3.0675,3.0885,3.0202,3.0409,580220,0
1981-04-22,3.0518,3.0989,3.0518,3.0989,585150,0
1981-04-23,3.0989,3.1621,3.0885,3.1203,1001435,0
1981-04-24,3.1203,3.1411,3.0989,3.1203,560486,0
1981-04-27,3.1203,3.1411,3.0989,3.1361,361260,0
1981-04-28,3.1361,3.1568,3.1094,3.1568,806384,0
1981-04-29,3.1568,3.1568,3.0675,3.1361,705066,0
1981-04-30,3.1203,3.1203,3.0518,3.0885,365438,0
1981-05-01,3.0885,3.0989,3.0518,3.0727,250456,0
1981-05-04,3.0518,3.0518,2.9831,3.0147,273602,0
1981-05-05,3.0147,3.0147,2.8934,2.9146,506983,0
1981-05-06,2.9146,2.9462,2.9146,2.9146,695199,0
1981-05-07,2.9146,2.9408,2.9146,2.9146,348740,0
1981-05-08,2.9251,2.9462,2.9251,2.9408,723282,0
1981-05-11,2.962,3.0147,2.962,2.962,342666,0
1981-05-12,2.962,3.0147,2.9462,3.0096,484211,0
1981-05-13,3.0096,3.0096,2.962,2.9725,173800,0
1981-05-14,2.9725,2.9938,2.9408,2.9408,309649,0
1981-05-15,2.9408,2.9725,2.9408,2.962,176455,0
1981-05-18,2.962,2.9831,2.9146,2.9725,1173339,0
1981-05-19,2.9725,2.9831,2.9251,2.9408,561245,0
1981-05-20,2.9408,2.962,2.9146,2.9408,513051,0
1981-05-21,2.9408,2.9831,2.9408,2.9725,943377,0
1981-05-22,2.9725,2.9938,2.9725,2.9831,312687,0
1981-05-26,2.9831,3.0147,2.9831,3.0147,356329,0
1981-05-27,3.0147,3.0303,2.9725,3.0096,1132737,0
1981-05-28,3.0096,3.0147,2.9831,3.0096,238692,0
1981-05-29,3.0096,3.0147,2.9938,2.9938,237170,0
1981-06-01,3.0096,3.0727,3.0096,3.0303,2365276,0
1981-06-02,3.0303,3.0518,3.0147,3.0303,716454,0
1981-06-03,3.0303,3.0303,2.9831,3.0303,471309,0
1981-06-04,2.9831,2.9831,2.904,2.904,789689,0
1981-06-05,2.904,2.9251,2.8041,2.8249,796139,0
1981-06-08,2.8249,2.846,2.767,2.7776,407934,0
1981-06-09,2.7776,2.7879,2.7091,2.7091,513810,0
1981-06-10,2.7304,2.7879,2.7304,2.7776,422358,0
1981-06-11,2.7776,2.8249,2.7776,2.7879,288400,0
1981-06-12,2.7879,2.8249,2.7879,2.809,370748,0
1981-06-15,2.8726,2.9251,2.846,2.8726,418182,0
1981-06-16,2.8726,2.8726,2.8041,2.809,210230,0
1981-06-17,2.809,2.846,2.8041,2.846,196948,0
1981-06-18,2.846,2.846,2.751,2.751,567696,0
1981-06-19,2.767,2.8249,2.767,2.809,209472,0
1981-06-22,2.809,2.8355,2.751,2.7776,197328,0
1981-06-23,2.7776,2.8041,2.767,2.8041,394655,0
1981-06-24,2.8041,2.8041,2.751,2.751,212506,0
1981-06-25,2.751,2.767,2.7459,2.751,327488,0
1981-06-26,2.751,2.767,2.7304,2.7459,173800,0
1981-06-29,2.7459,2.751,2.7304,2.7459,191256,0
1981-06-30,2.7459,2.7459,2.7196,2.7304,191634,0
1981-07-01,2.6984,2.6984,2.6772,2.6826,303583,0
1981-07-02,2.6772,2.6772,2.609,2.63,596156,0
1981-07-06,2.609,2.609,2.5246,2.5615,867103,0
1981-07-07,2.5615,2.5823,2.514,2.5615,639796,0
1981-07-08,2.5615,2.5615,2.4456,2.4824,1557749,0
1981-07-09,2.4824,2.5035,2.3979,2.5035,1835905,0
1981-07-10,2.5035,2.5246,2.4666,2.514,1601008,0
1981-07-13,2.5351,2.6141,2.5351,2.5823,411733,0
1981-07-14,2.5823,2.5931,2.5615,2.5721,377578,0
1981-07-15,2.5721,2.609,2.5456,2.5931,356329,0
1981-07-16,2.609,2.63,2.609,2.6141,179873,0
1981-07-17,2.6141,2.7459,2.609,2.7459,348740,0
1981-07-20,2.7091,2.7091,2.6614,2.6772,377199,0
1981-07-21,2.6772,2.7091,2.6141,2.6406,1066328,0
1981-07-22,2.6406,2.6614,2.609,2.6141,307752,0
1981-07-23,2.6141,2.6406,2.5721,2.6141,211369,0
1981-07-24,2.63,2.6826,2.63,2.6772,387065,0
1981-07-27,2.6772,2.7304,2.6772,2.7304,400347,0
1981-07-28,2.7304,2.7304,2.6772,2.7196,313070,0
1981-07-29,2.7196,2.767,2.6826,2.751,642454,0
1981-07-30,2.751,2.8041,2.7304,2.7459,560865,0
1981-07-31,2.751,2.8726,2.751,2.8726,752499,0
1981-08-03,2.9146,2.9146,2.7986,2.809,430326,0
1981-08-04,2.809,2.8249,2.7722,2.7986,313829,0
1981-08-05,2.7986,2.8249,2.7879,2.8249,259182,0
1981-08-06,2.8249,2.8934,2.8249,2.8774,325971,0
1981-08-07,2.8774,2.8774,2.809,2.809,233757,0
1981-08-10,2.809,2.8249,2.7879,2.7879,181011,0
1981-08-11,2.7879,2.7986,2.7304,2.7404,495975,0
1981-08-12,2.7404,2.7404,2.704,2.7304,282707,0
1981-08-13,2.7304,2.7404,2.6826,2.704,730872,0
1981-08-14,2.704,2.7304,2.6141,2.6931,1280733,0
1981-08-17,2.6931,2.7196,2.6563,2.6931,366191,0
1981-08-18,2.6931,2.7196,2.6722,2.6826,247798,0
1981-08-19,2.6826,2.7304,2.6722,2.704,403001,0
1981-08-20,2.704,2.8249,2.704,2.7722,951347,0
1981-08-21,2.7879,2.8355,2.7879,2.809,120296,0
1981-08-24,2.7986,2.7986,2.6826,2.6931,395795,0
1981-08-25,2.6931,2.7304,2.6563,2.7196,348740,0
1981-08-26,2.7196,2.751,2.6931,2.704,383652,0
1981-08-27,2.704,2.7196,2.6826,2.6931,482694,0
1981-08-28,2.6931,2.7304,2.6826,2.6931,312308,0
1981-08-31,2.6931,2.704,2.5983,2.6141,589328,0
1981-09-01,2.6141,2.6563,2.6141,2.6353,298649,0
1981-09-02,2.651,2.751,2.651,2.704,411733,0
1981-09-03,2.704,2.751,2.6931,2.6931,376059,0
1981-09-04,2.6931,2.7196,2.6563,2.6931,636380,0
1981-09-08,2.6931,2.7196,2.6563,2.6826,269806,0
1981-09-09,2.6826,2.704,2.6722,2.6722,204915,0
1981-09-10,2.6722,2.704,2.6722,2.6931,418942,0
1981-09-11,2.6931,2.7404,2.6722,2.7304,333557,0
1981-09-14,2.7196,2.7196,2.6563,2.6826,307374,0
1981-09-15,2.6826,2.7196,2.6826,2.6826,182148,0
1981-09-16,2.6826,2.6931,2.6563,2.6826,419320,0
1981-09-17,2.6826,2.6931,2.6722,2.6722,685716,0
1981-09-18,2.5772,2.5878,2.5456,2.5772,251970,0
1981-09-21,2.5772,2.5772,2.5191,2.5507,680782,0
1981-09-22,2.5507,2.5666,2.5035,2.5035,349115,0
1981-09-23,2.4982,2.4982,2.4352,2.4824,470551,0
1981-09-24,2.4824,2.4824,2.4138,2.4138,1212049,0
1981-09-25,2.393,2.393,2.3455,2.3769,318381,0
1981-09-28,2.3769,2.3769,2.3083,2.3769,653457,0
1981-09-29,2.3769,2.4613,2.3557,2.4352,577563,0
1981-09-30,2.4352,2.4456,2.4138,2.4352,302444,0
1981-10-01,2.4613,2.4613,2.4297,2.4352,152928,0
1981-10-02,2.4352,2.4456,2.4034,2.4297,356329,0
1981-10-05,2.4297,2.4721,2.4297,2.4613,840161,0
1981-10-06,2.4613,2.5191,2.4456,2.5035,193531,0
1981-10-07,2.5035,2.5983,2.5035,2.5878,233757,0
1981-10-08,2.5878,2.704,2.5878,2.6826,299407,0
1981-10-09,2.6826,2.7196,2.6826,2.6931,603748,0
1981-10-12,2.6931,2.7196,2.6826,2.7196,195048,0
1981-10-13,2.7196,2.7304,2.704,2.7196,186319,0
1981-10-14,2.7196,2.7196,2.6141,2.6141,157102,0
1981-10-15,2.6141,2.6248,2.5666,2.5772,185187,0
1981-10-16,2.5772,2.5878,2.5507,2.5666,110049,0
1981-10-19,2.5507,2.5507,2.4982,2.5191,213646,0
1981-10-20,2.5298,2.6353,2.5298,2.5878,417803,0
1981-10-21,2.6141,2.6722,2.6141,2.6563,659906,0
1981-10-22,2.651,2.651,2.5772,2.6141,300924,0
1981-10-23,2.6141,2.6141,2.5666,2.5983,159760,0
1981-10-26,2.5666,2.5666,2.4982,2.5035,378718,0
1981-10-27,2.5191,2.704,2.5191,2.5772,4483131,0
1981-10-28,2.5772,2.6248,2.5772,2.5878,1958474,0
1981-10-29,2.5772,2.5772,2.5507,2.5666,1090234,0
1981-10-30,2.6141,2.6614,2.5456,2.6614,885696,0
1981-11-02,2.6826,2.7564,2.6826,2.7459,1117180,0
1981-11-03,2.7459,2.7564,2.7091,2.7564,496732,0
1981-11-04,2.767,2.8355,2.767,2.8142,1027241,0
1981-11-05,2.8142,2.8513,2.8142,2.8142,404142,0
1981-11-06,2.8142,2.8513,2.7879,2.8142,273602,0
1981-11-09,2.8142,2.8355,2.767,2.8142,470173,0
1981-11-10,2.8142,2.8513,2.8041,2.8041,953622,0
1981-11-11,2.8041,2.883,2.8041,2.883,484591,0
1981-11-12,2.899,3.0303,2.899,2.9938,1280733,0
1981-11-13,2.9938,2.9938,2.9092,2.9568,441331,0
1981-11-16,2.9462,2.9462,2.8616,2.883,599954,0
1981-11-17,2.883,2.9092,2.8774,2.9092,240587,0
1981-11-18,2.9092,2.9092,2.8513,2.883,327488,0
1981-11-19,2.7091,2.7091,2.6353,2.6614,4707020,0
1981-11-20,2.6614,2.6826,2.6248,2.6353,2725016,0
1981-11-23,2.6353,2.651,2.5983,2.6141,946413,0
1981-11-24,2.6141,2.899,2.5456,2.899,5116096,0
1981-11-25,2.8616,2.8616,2.7564,2.8142,1342589,0
1981-11-27,2.8142,2.899,2.8142,2.8355,513051,0
1981-11-30,2.8355,2.8513,2.7564,2.7879,251970,0
1981-12-01,2.7879,2.8513,2.767,2.8513,801071,0
1981-12-02,2.8513,2.8513,2.8041,2.8041,576804,0
1981-12-03,2.8041,2.8302,2.7564,2.8302,599954,0
1981-12-04,2.8302,2.8355,2.7827,2.8142,61476,0
1981-12-07,2.8142,2.8302,2.8142,2.8302,992707,0
1981-12-08,2.8302,2.8355,2.8041,2.8142,737701,0
1981-12-09,2.8142,2.8774,2.7827,2.8774,866343,0
1981-12-10,3.0147,3.1148,3.0147,3.0727,3634624,0
1981-12-11,3.0727,3.0727,3.0042,3.0303,1715989,0
1981-12-14,3.0147,3.0147,2.9831,2.9938,555556,0
1981-12-15,2.9938,3.0042,2.9674,2.9938,383652,0
1981-12-16,2.9674,2.9831,2.9358,2.9568,181389,0
1981-12-17,2.9568,2.9568,2.8616,2.8774,653079,0
1981-12-18,2.8774,2.899,2.8513,2.8616,331281,0
1981-12-21,2.8616,2.8774,2.8355,2.8513,193155,0
1981-12-22,2.8513,2.8513,2.8302,2.8302,432602,0
1981-12-23,2.8302,2.8355,2.8302,2.8355,370367,0
1981-12-24,2.8355,2.9092,2.8302,2.9092,304720,0
1981-12-28,2.9092,2.9358,2.8616,2.883,288400,0
1981-12-29,2.883,2.9358,2.883,2.9199,232243,0
1981-12-30,2.9199,2.9199,2.8302,2.8513,435637,0
1981-12-31,2.8513,2.8616,2.8142,2.8355,157863,0
1982-01-04,2.8513,2.8616,2.8302,2.8513,184805,0
1982-01-05,2.8355,2.8616,2.8041,2.8302,239826,0
1982-01-06,2.767,2.8041,2.7304,2.767,368092,0
1982-01-07,2.7196,2.767,2.6614,2.7196,651940,0
1982-01-08,2.767,2.8302,2.7091,2.7304,1294011,0
1982-01-11,2.7091,2.7564,2.651,2.6722,285365,0
1982-01-12,2.6248,2.6614,2.5931,2.5983,576428,0
1982-01-13,2.5298,2.6141,2.4352,2.4982,853823,0
1982-01-14,2.5298,2.5507,2.4982,2.5456,388584,0
1982-01-15,2.5666,2.5772,2.5456,2.5772,467514,0
1982-01-18,2.5507,2.5666,2.5298,2.5666,168871,0
1982-01-19,2.5772,2.5983,2.5507,2.5772,327868,0
1982-01-20,2.5456,2.5772,2.4982,2.5035,308894,0
1982-01-21,2.5191,2.5456,2.4982,2.5298,128262,0
1982-01-22,2.4721,2.5298,2.3979,2.4456,324072,0
1982-01-25,2.4138,2.4352,2.3717,2.3979,355189,0
1982-01-26,2.3507,2.3874,2.3031,2.3136,458030,0
1982-01-27,2.3136,2.3401,2.2926,2.3401,293333,0
1982-01-28,2.4241,2.5035,2.3401,2.4982,263734,0
1982-01-29,2.4982,2.5298,2.4456,2.4824,209850,0
1982-02-01,2.4193,2.4352,2.3979,2.3979,315342,0
1982-02-02,2.3611,2.3979,2.3136,2.3242,342666,0
1982-02-03,2.3611,2.3874,2.3242,2.3242,1100485,0
1982-02-04,2.3348,2.3611,2.3031,2.3348,511913,0
1982-02-05,2.3242,2.3507,2.3031,2.3136,573387,0
1982-02-08,2.2402,2.3031,2.1768,2.1924,1114141,0
1982-02-09,2.1557,2.1768,2.1295,2.1453,867483,0
1982-02-10,2.1924,2.2186,2.1557,2.2186,774890,0
1982-02-11,2.2402,2.2609,2.2186,2.2402,414013,0
1982-02-12,2.2874,2.3136,2.2609,2.3031,358604,0
1982-02-16,2.2609,2.2874,2.2402,2.2767,347223,0
1982-02-17,2.3031,2.3242,2.2609,2.2609,824982,0
1982-02-18,2.2874,2.3136,2.2609,2.2767,606404,0
1982-02-19,2.2767,2.2874,2.2559,2.2767,318381,0
1982-02-22,2.3031,2.3242,2.2767,2.3031,426534,0
1982-02-23,2.2874,2.3136,2.2609,2.3136,313446,0
1982-02-24,2.3348,2.3507,2.3136,2.3507,494836,0
1982-02-25,2.3717,2.3979,2.3507,2.3717,431464,0
1982-02-26,2.3874,2.4085,2.3611,2.4085,467514,0
1982-03-01,2.3611,2.3979,2.3242,2.3348,533166,0
1982-03-02,2.3611,2.3717,2.3348,2.3611,329765,0
1982-03-03,2.3136,2.3348,2.2767,2.2767,800316,0
1982-03-04,2.2559,2.2767,2.2295,2.2402,471309,0
1982-03-05,2.2609,2.2874,2.2402,2.2874,259944,0
1982-03-08,2.3031,2.3242,2.2767,2.2767,458030,0
1982-03-09,2.2874,2.3031,2.2767,2.2874,661048,0
1982-03-10,2.2874,2.3031,2.2767,2.2874,408695,0
1982-03-11,2.2767,2.3031,2.2559,2.2609,474347,0
1982-03-12,2.2609,2.2767,2.2559,2.2559,185941,0
1982-03-15,2.2402,2.2559,2.2186,2.2295,270186,0
1982-03-16,2.2186,2.2295,2.2031,2.2031,210989,0
1982-03-17,2.1768,2.2031,2.1557,2.1924,319516,0
1982-03-18,2.1716,2.1768,2.1453,2.1453,352909,0
1982-03-19,2.1557,2.1716,2.1453,2.1557,250836,0
1982-03-22,2.2186,2.2767,2.1453,2.2767,828394,0
1982-03-23,2.3031,2.3611,2.2402,2.3611,679262,0
1982-03-24,2.3979,2.4085,2.3717,2.3874,498248,0
1982-03-25,2.3717,2.3874,2.3611,2.3611,275500,0
1982-03-26,2.3242,2.3611,2.2874,2.3031,149512,0
1982-03-29,2.3031,2.3242,2.2767,2.3242,147999,0
1982-03-30,2.3136,2.3242,2.3031,2.3031,82722,0
1982-03-31,2.2874,2.3136,2.2559,2.2559,179490,0
1982-04-01,2.2559,2.2767,2.2295,2.2767,299030,0
1982-04-02,2.3136,2.3242,2.2874,2.3136,522159,0
1982-04-05,2.3136,2.3348,2.2874,2.2874,294856,0
1982-04-06,2.2609,2.2874,2.2402,2.2559,326730,0
1982-04-07,2.2609,2.2874,2.2402,2.2402,335076,0
1982-04-08,2.2609,2.2767,2.2402,2.2559,244383,0
1982-04-12,2.2559,2.2609,2.2295,2.2402,246281,0
1982-04-13,2.2402,2.2559,2.2295,2.2402,166972,0
1982-04-14,2.2402,2.2559,2.2186,2.2186,188598,0
1982-04-15,2.1924,2.2186,2.1716,2.1716,493697,0
1982-04-16,2.1924,2.2031,2.1768,2.1768,1122491,0
1982-04-19,2.1768,2.1924,2.1557,2.1716,460685,0
1982-04-20,2.1557,2.1716,2.1453,2.1453,321416,0
1982-04-21,2.1557,2.1557,2.1453,2.1557,584013,0
1982-04-22,2.1924,2.2295,2.1453,2.2186,217441,0
1982-04-23,2.2402,2.2559,2.2186,2.2402,195810,0
1982-04-26,2.2874,2.3242,2.2402,2.2874,498629,0
1982-04-27,2.2767,2.2874,2.2609,2.2874,271325,0
1982-04-28,2.2874,2.3031,2.2767,2.3031,369609,0
1982-04-29,2.3348,2.3874,2.2874,2.3507,424633,0
1982-04-30,2.3611,2.3874,2.3348,2.3874,354430,0
1982-05-03,2.3507,2.3979,2.2981,2.3242,1112623,0
1982-05-04,2.3348,2.3507,2.3083,2.3083,247421,0
1982-05-05,2.3348,2.3507,2.3083,2.3242,398829,0
1982-05-06,2.3611,2.3717,2.3348,2.3717,400347,0
1982-05-07,2.4352,2.4824,2.3874,2.4721,901636,0
1982-05-10,2.4721,2.4721,2.4613,2.4721,217058,0
1982-05-11,2.4824,2.4982,2.4721,2.4824,563899,0
1982-05-12,2.4824,2.5089,2.4613,2.4613,313446,0
1982-05-13,2.4824,2.5089,2.4613,2.4721,383272,0
1982-05-14,2.4721,2.4824,2.4613,2.4613,168488,0
1982-05-17,2.4352,2.4721,2.3874,2.3874,875073,0
1982-05-18,2.3874,2.3979,2.3717,2.3979,149132,0
1982-05-19,2.3717,2.3874,2.3507,2.3611,404142,0
1982-05-20,2.3611,2.3717,2.3348,2.3507,193911,0
1982-05-21,2.3611,2.3717,2.3348,2.3507,248175,0
1982-05-24,2.3611,2.3717,2.3348,2.3507,193911,0
1982-05-25,2.3611,2.3874,2.3348,2.3348,379855,0
1982-05-26,2.3242,2.3507,2.2981,2.2981,408314,0
1982-05-27,2.2874,2.3083,2.2505,2.2505,403381,0
1982-05-28,2.2135,2.2609,2.1659,2.1768,1072400,0
1982-06-01,2.1659,2.1872,2.1295,2.1295,366191,0
1982-06-02,2.1503,2.1872,2.1132,2.1768,338112,0
1982-06-03,2.1768,2.1977,2.1345,2.1659,283849,0
1982-06-04,2.1295,2.1659,2.0872,2.0976,476241,0
1982-06-07,2.1132,2.1295,2.0872,2.0976,295613,0
1982-06-08,2.1295,2.1345,2.0976,2.1132,316484,0
1982-06-09,2.0872,2.1132,2.0661,2.0661,519503,0
1982-06-10,2.0184,2.0764,1.9553,1.9659,504322,0
1982-06-11,1.9765,1.9867,1.9553,1.9659,938824,0
1982-06-14,1.9025,1.9553,1.8552,1.8552,1438972,0
1982-06-15,1.8289,1.8659,1.7813,1.7921,6029112,0
1982-06-16,1.8181,1.8445,1.7921,1.8181,22939705,0
1982-06-17,1.8289,1.8445,1.8181,1.8289,1257961,0
1982-06-18,1.8181,1.8289,1.8026,1.8289,1023825,0
1982-06-21,1.8445,1.8659,1.8181,1.8552,2123169,0
1982-06-22,1.8659,1.8763,1.8445,1.8763,489522,0
1982-06-23,1.9025,1.9291,1.8659,1.9291,774890,0
1982-06-24,1.8921,1.9025,1.8659,1.8763,398069,0
1982-06-25,1.8659,1.8763,1.8445,1.8445,693682,0
1982-06-28,1.8445,1.8552,1.8289,1.8552,240207,0
1982-06-29,1.8445,1.8659,1.8181,1.8289,393898,0
1982-06-30,1.8289,1.8445,1.8181,1.8289,2946253,0
1982-07-01,1.8289,1.8445,1.8181,1.8181,338493,0
1982-07-02,1.8181,1.8289,1.8026,1.8181,489522,0
1982-07-06,1.7921,1.8026,1.7813,1.7813,463721,0
1982-07-07,1.8026,1.8289,1.7813,1.8181,761987,0
1982-07-08,1.8181,1.8289,1.7921,1.8289,340011,0
1982-07-09,1.8181,1.8289,1.8026,1.8181,352532,0
1982-07-12,1.8445,1.8552,1.8289,1.8445,660670,0
1982-07-13,1.8289,1.8552,1.8026,1.8026,1051909,0
1982-07-14,1.8026,1.8181,1.7921,1.8026,200740,0
1982-07-15,1.8026,1.8181,1.7921,1.8181,451576,0
1982-07-16,1.8026,1.8181,1.7921,1.8026,407934,0
1982-07-19,1.8181,1.8181,1.8026,1.8181,462207,0
1982-07-20,1.8181,1.8181,1.8026,1.8181,272841,0
1982-07-21,1.8181,1.8289,1.8026,1.8181,345322,0
1982-07-22,1.8026,1.8181,1.7813,1.8026,902773,0
1982-07-23,1.7921,1.8026,1.7813,1.7921,496354,0
1982-07-26,1.7813,1.7921,1.7657,1.7813,599193,0
1982-07-27,1.7921,1.8026,1.7657,1.7657,568834,0
1982-07-28,1.7657,1.7657,1.7549,1.7549,297506,0
1982-07-29,1.7445,1.7657,1.7021,1.7341,557828,0
1982-07-30,1.7549,1.7549,1.7445,1.7549,374543,0
1982-08-02,1.7813,1.7921,1.7657,1.7813,325971,0
1982-08-03,1.7813,1.7921,1.7657,1.7657,305476,0
1982-08-04,1.7549,1.7657,1.7445,1.7445,226927,0
1982-08-05,1.7284,1.7445,1.7021,1.7182,329007,0
1982-08-06,1.7182,1.7284,1.7021,1.7182,437536,0
1982-08-09,1.6919,1.7021,1.6654,1.6816,567317,0
1982-08-10,1.6496,1.6816,1.6287,1.6444,1813515,0
1982-08-11,1.6654,1.6919,1.6444,1.6919,379096,0
1982-08-12,1.6919,1.7021,1.6654,1.6816,348740,0
1982-08-13,1.6654,1.6816,1.6496,1.6816,245142,0
1982-08-16,1.7445,1.8026,1.6816,1.7549,579837,0
1982-08-17,1.8181,1.8816,1.7549,1.8445,498629,0
1982-08-18,1.945,2.0083,1.8816,1.9235,1065571,0
1982-08-19,1.9342,1.9711,1.8974,1.9342,1096685,0
1982-08-20,1.9553,1.9974,1.9235,1.9867,1626434,0
1982-08-23,1.9342,1.9553,1.9078,1.9342,1761147,0
1982-08-24,1.9235,1.945,1.8974,1.9078,652696,0
1982-08-25,1.945,1.9867,1.8974,1.9867,1141844,0
1982-08-26,2.0344,2.0764,1.9974,2.0184,1548642,0
1982-08-27,2.0872,2.1345,2.0184,2.0764,1477683,0
1982-08-30,2.0344,2.061,2.0083,2.061,388966,0
1982-08-31,1.9553,2.0449,1.8552,1.8816,1444664,0
1982-09-01,1.9342,1.9711,1.8974,1.945,1001435,0
1982-09-02,1.9553,1.9711,1.9342,1.9553,894045,0
1982-09-03,1.9867,2.0083,1.9553,1.9553,643591,0
1982-09-07,1.9553,1.9867,1.9342,1.945,776031,0
1982-09-08,1.9553,1.9711,1.945,1.9553,443990,0
1982-09-09,1.9711,1.9867,1.9553,1.9553,385167,0
1982-09-10,1.9553,1.9711,1.945,1.9553,618927,0
1982-09-13,1.945,1.9711,1.9235,1.945,929333,0
1982-09-14,1.945,1.9553,1.9342,1.9342,636380,0
1982-09-15,1.945,1.9553,1.9235,1.9342,510016,0
1982-09-16,1.945,1.9553,1.9235,1.9342,305102,0
1982-09-17,1.8974,1.9235,1.8552,1.8816,587051,0
1982-09-20,1.8709,1.8816,1.8445,1.8816,355568,0
1982-09-21,1.8974,1.9342,1.8552,1.9342,467892,0
1982-09-22,1.8974,1.9342,1.8552,1.8816,598434,0
1982-09-23,1.8709,1.8974,1.8445,1.8552,443990,0
1982-09-24,1.8445,1.8552,1.8343,1.8552,429186,0
1982-09-27,1.8552,1.8552,1.8445,1.8552,199606,0
1982-09-28,1.8445,1.8709,1.8026,1.8181,415147,0
1982-09-29,1.8026,1.8181,1.7921,1.7921,407934,0
1982-09-30,1.7921,1.8026,1.7813,1.8026,547583,0
1982-10-01,1.8181,1.8343,1.7921,1.8181,498629,0
1982-10-04,1.7921,1.8026,1.7813,1.7921,532781,0
1982-10-05,1.7921,1.8181,1.7657,1.7921,412491,0
1982-10-06,1.7921,1.8026,1.7657,1.7813,632208,0
1982-10-07,1.8343,1.8552,1.7921,1.8552,1018134,0
1982-10-08,1.8552,1.8974,1.8026,1.8343,2721222,0
1982-10-11,1.8343,1.8445,1.8026,1.8181,2334157,0
1982-10-12,1.8181,1.8445,1.7813,1.8343,3509013,0
1982-10-13,1.9867,2.1081,1.8552,2.0976,3310929,0
1982-10-14,2.1081,2.1345,2.0764,2.1081,2417261,0
1982-10-15,2.0976,2.1241,2.061,2.061,1457189,0
1982-10-18,2.061,2.0764,2.0449,2.0764,1151709,0
1982-10-19,2.0184,2.0764,1.9553,1.9553,3267286,0
1982-10-20,2.0083,2.0344,1.9711,2.0344,1084541,0
1982-10-21,2.0449,2.061,2.0184,2.0449,1444664,0
1982-10-22,2.1081,2.1872,2.0344,2.1503,1915216,0
1982-10-25,2.1081,2.1345,2.0872,2.0976,886457,0
1982-10-26,1.9974,2.0872,1.9078,1.9342,1948610,0
1982-10-27,1.9235,1.9342,1.9078,1.9342,1046600,0
1982-10-28,1.9342,1.9553,1.9078,1.9342,1119076,0
1982-10-29,1.9342,1.945,1.9078,1.945,958177,0
1982-11-01,1.9342,1.945,1.9078,1.9235,630692,0
1982-11-02,1.8974,1.9235,1.8659,1.8816,1149433,0
1982-11-03,1.9342,1.9867,1.8659,1.9553,3281707,0
1982-11-04,2.0083,2.0661,1.9553,2.0238,2081805,0
1982-11-05,2.0661,2.0872,2.0238,2.0502,957040,0
1982-11-08,2.0396,2.0661,2.0083,2.0502,609819,0
1982-11-09,2.0976,2.1295,2.0661,2.0872,928578,0
1982-11-10,2.1295,2.1659,2.0764,2.0976,1004475,0
1982-11-11,2.0976,2.1295,2.0764,2.1295,497873,0
1982-11-12,2.0976,2.1295,2.0661,2.0764,1398369,0
1982-11-15,2.0396,2.0502,2.0083,2.0238,451576,0
1982-11-16,2.0502,2.0661,2.0238,2.0502,1450357,0
1982-11-17,2.0661,2.0764,2.0396,2.0764,598812,0
1982-11-18,2.0661,2.0872,2.0396,2.0502,448161,0
1982-11-19,2.0764,2.0976,2.0396,2.0502,580977,0
1982-11-22,2.0661,2.0764,2.0396,2.0661,607539,0
1982-11-23,2.0238,2.0502,1.9974,1.9974,268291,0
1982-11-24,1.9974,2.0238,1.9553,1.9867,384029,0
1982-11-26,2.0083,2.0238,1.9867,1.9974,237929,0
1982-11-29,1.9867,1.9974,1.9553,1.9553,459547,0
1982-11-30,1.9974,2.0396,1.9553,2.0238,511530,0
1982-12-01,2.0502,2.0764,2.0238,2.0502,1022688,0
1982-12-02,2.0238,2.0502,1.9867,1.9974,398829,0
1982-12-03,1.9553,1.9974,1.9235,1.9342,424253,0
1982-12-06,1.945,1.9711,1.9078,1.9711,495975,0
1982-12-07,1.9867,2.0083,1.9553,1.9867,1001435,0
1982-12-08,1.9711,1.9974,1.945,1.9711,879244,0
1982-12-09,1.9342,1.9553,1.8974,1.9078,727073,0
1982-12-10,1.9342,1.9711,1.8974,1.9553,509638,0
1982-12-13,1.9711,1.9867,1.9553,1.9553,452334,0
1982-12-14,1.9711,1.9974,1.945,1.945,627652,0
1982-12-15,1.9342,1.9553,1.8974,1.9078,859892,0
1982-12-16,1.8552,1.9235,1.7921,1.8026,1326650,0
1982-12-17,1.8343,1.8445,1.8026,1.8343,791207,0
1982-12-20,1.8552,1.8816,1.8343,1.8552,591225,0
1982-12-21,1.8445,1.8659,1.8181,1.8445,1146776,0
1982-12-22,1.9078,1.9553,1.8552,1.9553,2306076,0
1982-12-23,2.0083,2.0661,1.945,2.0502,1608597,0
1982-12-27,2.1398,2.2186,2.0661,2.2186,2154665,0
1982-12-28,2.2186,2.2402,2.1924,2.2031,1703470,0
1982-12-29,2.1659,2.2186,2.1132,2.1659,1054941,0
1982-12-30,2.1503,2.1924,2.1132,2.1295,711516,0
1982-12-31,2.1503,2.1659,2.1295,2.1659,574147,0
1983-01-03,2.1503,2.1768,2.1295,2.1398,597677,0
1983-01-04,2.1659,2.1924,2.1295,2.1659,1593039,0
1983-01-05,2.1659,2.1924,2.1295,2.1659,721763,0
1983-01-06,2.2402,2.3083,2.1768,2.2559,1438594,0
1983-01-07,2.282,2.2981,2.2559,2.2663,1383191,0
1983-01-10,2.2402,2.2663,2.2186,2.2402,2209309,0
1983-01-11,2.2186,2.2559,2.1659,2.1924,931993,0
1983-01-12,2.1924,2.2186,2.1659,2.1659,732768,0
1983-01-13,2.1768,2.2295,2.1132,2.1398,472067,0
1983-01-14,2.1503,2.1659,2.1295,2.1503,591603,0
1983-01-17,2.1659,2.1768,2.1398,2.1503,761607,0
1983-01-18,2.1132,2.1398,2.0872,2.0976,453852,0
1983-01-19,2.0976,2.1132,2.0872,2.0976,335459,0
1983-01-20,2.1398,2.1659,2.1132,2.1659,1527389,0
1983-01-21,2.1398,2.1659,2.0976,2.1295,703168,0
1983-01-24,2.0661,2.0872,2.0396,2.0396,752499,0
1983-01-25,2.0502,2.0764,2.0238,2.0502,474347,0
1983-01-26,2.0764,2.1132,2.0238,2.0502,776031,0
1983-01-27,2.0872,2.1132,2.0502,2.0872,587051,0
1983-01-28,2.1132,2.1295,2.0976,2.1132,785893,0
1983-01-31,2.1398,2.1659,2.0976,2.1503,1306915,0
1983-02-01,2.1398,2.1659,2.0976,2.1132,637520,0
1983-02-02,2.0976,2.1132,2.0872,2.0976,431845,0
1983-02-03,2.1398,2.1503,2.1132,2.1295,382890,0
1983-02-04,2.1398,2.1503,2.1295,2.1398,488761,0
1983-02-07,2.1924,2.2345,2.1398,2.2186,821944,0
1983-02-08,2.2453,2.2609,2.2186,2.2345,646629,0
1983-02-09,2.2609,2.282,2.2345,2.2453,681538,0
1983-02-10,2.2981,2.3348,2.2609,2.3242,918333,0
1983-02-11,2.3611,2.3717,2.3348,2.3507,1137290,0
1983-02-14,2.3507,2.3611,2.3242,2.3611,456891,0
1983-02-15,2.3507,2.3717,2.3083,2.3242,467892,0
1983-02-16,2.3611,2.3717,2.3348,2.3611,621584,0
1983-02-17,2.3507,2.3611,2.3242,2.3611,590083,0
1983-02-18,2.3348,2.3611,2.2981,2.3348,406796,0
1983-02-22,2.3242,2.3348,2.2981,2.3242,447022,0
1983-02-23,2.3242,2.3242,2.3083,2.3242,430326,0
1983-02-24,2.3348,2.3507,2.3242,2.3507,582114,0
1983-02-25,2.3348,2.3611,2.3083,2.3348,513434,0
1983-02-28,2.3507,2.3874,2.2981,2.3348,1154748,0
1983-03-01,2.3611,2.3717,2.3348,2.3717,762365,0
1983-03-02,2.3874,2.3979,2.3611,2.3874,2203616,0
1983-03-03,2.4138,2.4297,2.3874,2.3979,798038,0
1983-03-04,2.4297,2.4402,2.3979,2.4402,673188,0
1983-03-07,2.456,2.4927,2.3979,2.4927,961973,0
1983-03-08,2.4666,2.4927,2.4402,2.4402,581735,0
1983-03-09,2.4402,2.456,2.4138,2.456,612855,0
1983-03-10,2.4824,2.5035,2.4402,2.456,781723,0
1983-03-11,2.4402,2.456,2.4297,2.4402,401486,0
1983-03-14,2.4402,2.456,2.4138,2.4297,476241,0
1983-03-15,2.4297,2.4402,2.4138,2.4402,483836,0
1983-03-16,2.4402,2.4666,2.4138,2.4297,880385,0
1983-03-17,2.4138,2.4297,2.3979,2.3979,461065,0
1983-03-18,2.3348,2.4138,2.2453,2.2609,1268209,0
1983-03-21,2.2981,2.3083,2.2716,2.3083,681918,0
1983-03-22,2.3242,2.3348,2.3083,2.3242,657633,0
1983-03-23,2.3611,2.3874,2.3242,2.3717,486488,0
1983-03-24,2.4138,2.4297,2.3979,2.4138,543410,0
1983-03-25,2.3979,2.4297,2.3611,2.3717,729354,0
1983-03-28,2.3874,2.3979,2.3611,2.3717,472067,0
1983-03-29,2.3717,2.3874,2.3507,2.3717,290301,0
1983-03-30,2.3717,2.3874,2.3611,2.3611,344185,0
1983-03-31,2.4138,2.4402,2.3717,2.3874,761607,0
1983-04-04,2.3611,2.3717,2.3507,2.3717,414389,0
1983-04-05,2.3611,2.3874,2.3348,2.3507,853443,0
1983-04-06,2.3507,2.3611,2.3348,2.3611,426908,0
1983-04-07,2.3717,2.3874,2.3507,2.3611,331281,0
1983-04-08,2.3611,2.3717,2.3507,2.3717,628031,0
1983-04-11,2.3979,2.4138,2.3717,2.4138,642835,0
1983-04-12,2.4138,2.4297,2.3979,2.4138,699372,0
1983-04-13,2.3874,2.4138,2.3507,2.3717,532781,0
1983-04-14,2.3611,2.3717,2.3507,2.3717,415147,0
1983-04-15,2.3717,2.3979,2.3507,2.3874,956659,0
1983-04-18,2.3874,2.3979,2.3611,2.3979,783998,0
1983-04-19,2.3979,2.4297,2.3717,2.3979,1031416,0
1983-04-20,2.456,2.4927,2.4138,2.4824,944515,0
1983-04-21,2.4927,2.5298,2.456,2.4927,923264,0
1983-04-22,2.4666,2.4927,2.4402,2.4402,388206,0
1983-04-25,2.456,2.4824,2.4138,2.4297,421597,0
1983-04-26,2.4402,2.4666,2.4138,2.4402,547204,0
1983-04-27,2.4824,2.4927,2.456,2.4666,820807,0
1983-04-28,2.5191,2.5721,2.456,2.5721,4532840,0
1983-04-29,2.5298,2.5563,2.5035,2.5456,1209390,0
1983-05-02,2.5035,2.5456,2.4613,2.4613,1620738,0
1983-05-03,2.4352,2.4769,2.3874,2.4769,1237473,0
1983-05-04,2.4507,2.4769,2.4138,2.4241,714172,0
1983-05-05,2.4241,2.4352,2.3979,2.4241,1142224,0
1983-05-06,2.4613,2.5035,2.4241,2.5035,959317,0
1983-05-09,2.5615,2.5983,2.5035,2.5615,1458327,0
1983-05-10,2.5721,2.5878,2.5456,2.5721,1335375,0
1983-05-11,2.5615,2.5878,2.5298,2.5298,973735,0
1983-05-12,2.5878,2.6141,2.5456,2.6141,5111920,0
1983-05-13,2.6248,2.6353,2.5983,2.6248,1606322,0
1983-05-16,2.5721,2.5983,2.5298,2.5615,1014338,0
1983-05-17,2.6141,2.6353,2.5721,2.6353,1522459,0
1983-05-18,2.6614,2.6931,2.6353,2.6353,1457189,0
1983-05-19,2.6248,2.6353,2.5983,2.6141,770715,0
1983-05-20,2.5983,2.6248,2.5878,2.5983,467133,0
1983-05-23,2.5983,2.6353,2.5878,2.6353,603366,0
1983-05-24,2.6353,2.7304,2.6248,2.7304,1988074,0
1983-05-25,2.7827,2.8355,2.7459,2.8355,1800995,0
1983-05-26,2.8774,2.9146,2.8616,2.9146,1925462,0
1983-05-27,2.9146,2.9146,2.8513,2.8616,790827,0
1983-05-31,2.8355,2.8513,2.809,2.8355,985881,0
1983-06-01,2.809,2.809,2.704,2.7304,884559,0
1983-06-02,2.7304,2.7459,2.704,2.704,431085,0
1983-06-03,2.7196,2.7196,2.6614,2.6772,561245,0
1983-06-06,2.6772,2.6772,2.6353,2.6353,1908387,0
1983-06-07,2.651,2.651,2.5615,2.5615,848889,0
1983-06-08,2.5456,2.6248,2.5298,2.5983,5090291,0
1983-06-09,2.5983,2.6248,2.5298,2.5615,1223811,0
1983-06-10,2.5615,2.5878,2.5035,2.5298,1455290,0
1983-06-13,2.5456,2.6931,2.5456,2.6353,1485270,0
1983-06-14,2.651,2.7196,2.6248,2.704,1823003,0
1983-06-15,2.6772,2.6931,2.651,2.6931,860651,0
1983-06-16,2.704,2.767,2.6931,2.767,1181309,0
1983-06-17,2.767,2.7827,2.7564,2.7564,731628,0
1983-06-20,2.767,2.7933,2.7459,2.7564,491040,0
1983-06-21,2.7459,2.767,2.7196,2.7459,793486,0
1983-06-22,2.7564,2.7827,2.7196,2.7459,1295910,0
1983-06-23,2.767,2.767,2.7196,2.7304,705066,0
1983-06-24,2.7459,2.7459,2.704,2.7196,346462,0
1983-06-27,2.7196,2.7196,2.6353,2.6614,485732,0
1983-06-28,2.651,2.6614,2.5983,2.6141,617786,0
1983-06-29,2.6141,2.6353,2.5878,2.6141,568834,0
1983-06-30,2.6141,2.6141,2.5878,2.6141,335076,0
1983-07-01,2.6248,2.6248,2.5983,2.6141,462581,0
1983-07-05,2.5878,2.5983,2.5456,2.5721,929333,0
1983-07-06,2.5878,2.6141,2.5615,2.6141,1037109,0
1983-07-07,2.6353,2.6772,2.6141,2.6353,926299,0
1983-07-08,2.651,2.651,2.6141,2.6141,350259,0
1983-07-11,2.6248,2.6614,2.6141,2.6353,739978,0
1983-07-12,2.6353,2.651,2.5035,2.6248,378718,0
1983-07-13,2.5983,2.6248,2.5878,2.5983,438294,0
1983-07-14,2.5983,2.6248,2.5983,2.6248,492560,0
1983-07-15,2.6141,2.6248,2.5878,2.5878,253111,0
1983-07-18,2.5878,2.5878,2.5298,2.5456,381370,0
1983-07-19,2.5456,2.5615,2.5298,2.5456,329007,0
1983-07-20,2.5878,2.6248,2.5721,2.6248,710378,0
1983-07-21,2.6353,2.6353,2.5983,2.5983,682298,0
1983-07-22,2.5931,2.6141,2.5721,2.5983,991950,0
1983-07-25,2.5721,2.5878,2.5456,2.5721,388206,0
1983-07-26,2.5878,2.6614,2.5298,2.6353,1462881,0
1983-07-27,2.6931,2.704,2.6353,2.6353,2897678,0
1983-07-28,2.651,2.6614,2.6141,2.6353,946413,0
1983-07-29,2.6353,2.6353,2.5615,2.6141,577942,0
1983-08-01,2.6141,2.6248,2.5931,2.6248,401865,0
1983-08-02,2.6141,2.6248,2.5823,2.5931,950587,0
1983-08-03,2.5931,2.6141,2.5823,2.6141,618168,0
1983-08-04,2.6353,2.6614,2.5931,2.6614,707722,0
1983-08-05,2.6614,2.6614,2.5931,2.651,575288,0
1983-08-08,2.651,2.6614,2.6248,2.6614,536579,0
1983-08-09,2.6614,2.7304,2.6353,2.7304,1004093,0
1983-08-10,2.7304,2.7564,2.6353,2.7459,1288702,0
1983-08-11,2.7459,2.7459,2.704,2.7196,768060,0
1983-08-12,2.7196,2.7459,2.704,2.7459,1024586,0
1983-08-15,2.7459,2.8355,2.7459,2.767,1330445,0
1983-08-16,2.7827,2.8774,2.7827,2.8774,1166890,0
1983-08-17,2.8934,3.0253,2.8774,3.0096,2634324,0
1983-08-18,3.0096,3.0096,2.9303,2.9303,1902691,0
1983-08-19,2.9199,2.9408,2.8934,2.9303,1424551,0
1983-08-22,2.9408,2.9831,2.9303,2.9831,3214920,0
1983-08-23,2.9831,2.9831,2.9408,2.9568,1628332,0
1983-08-24,2.9568,2.9674,2.9199,2.9303,2195268,0
1983-08-25,2.8934,2.904,2.8249,2.8616,2958775,0
1983-08-26,2.8355,2.8774,2.8355,2.8774,889492,0
1983-08-29,2.8774,2.9199,2.8513,2.9199,1311088,0
1983-08-30,2.9199,2.9303,2.8934,2.9199,1102754,0
1983-08-31,2.9199,2.9568,2.904,2.9568,3442985,0
1983-09-01,2.9408,2.9568,2.9199,2.9303,1468949,0
1983-09-02,2.9199,2.9303,2.8934,2.8934,1102754,0
1983-09-06,2.9303,3.062,2.9303,3.0518,3214539,0
1983-09-07,3.0518,3.1203,3.0359,3.1203,3876345,0
1983-09-08,3.1045,3.1992,3.0885,3.1836,2078392,0
1983-09-09,3.1836,3.1992,3.1568,3.1992,2476842,0
1983-09-12,3.2097,3.2517,3.0359,3.062,4080882,0
1983-09-13,3.0518,3.1203,3.0518,3.1203,1350557,0
1983-09-14,3.1203,3.1306,3.062,3.1203,1861330,0
1983-09-15,3.1203,3.1203,3.0727,3.0727,1001816,0
1983-09-16,3.0727,3.1306,3.062,3.0885,1824138,0
1983-09-19,3.1045,3.1306,3.0096,3.1203,1377119,0
1983-09-20,3.1306,3.1677,3.1306,3.1568,1512592,0
1983-09-21,3.1677,3.1836,3.1411,3.1568,1947849,0
1983-09-22,3.1677,3.1992,3.1411,3.1992,2112542,0
1983-09-23,3.1992,3.2097,3.1568,3.1836,1260998,0
1983-09-26,3.1836,3.1992,3.1203,3.1836,920988,0
1983-09-27,3.1411,3.1568,3.1203,3.1306,1164992,0
1983-09-28,3.1411,3.1568,3.0727,3.1045,1038626,0
1983-09-29,3.1045,3.1045,3.0518,3.0518,726317,0
1983-09-30,3.0518,3.062,2.9303,2.9408,1160057,0
1983-10-03,2.9199,2.9568,2.904,2.9568,1141844,0
1983-10-04,2.9831,3.0253,2.9568,3.0096,768438,0
1983-10-05,2.9831,3.0727,2.9831,3.062,1385847,0
1983-10-06,3.062,3.1045,3.0253,3.0885,1936468,0
1983-10-07,3.0727,3.0885,3.0518,3.062,329765,0
1983-10-10,3.0359,3.0885,3.0096,3.0885,1373325,0
1983-10-11,3.1045,3.1045,3.062,3.0885,3135230,0
1983-10-12,3.062,3.1045,3.0518,3.0885,1174478,0
1983-10-13,3.1203,3.1203,3.0727,3.1203,1430623,0
1983-10-14,3.1203,3.1411,3.1045,3.1306,1184724,0
1983-10-17,3.1306,3.1306,3.1045,3.1203,740356,0
1983-10-18,3.1203,3.1306,3.0359,3.062,905053,0
1983-10-19,3.0359,3.1677,2.9674,3.0253,1067846,0
1983-10-20,2.9938,3.0359,2.9831,2.9938,293333,0
1983-10-21,2.9938,3.0096,2.9408,2.9938,770336,0
1983-10-24,2.9674,3.0359,2.9568,3.0359,684197,0
1983-10-25,3.062,3.0885,3.0359,3.0885,2007049,0
1983-10-26,3.0096,3.0253,2.9408,2.9408,1339168,0
1983-10-27,2.9408,2.9674,2.9199,2.9408,1068226,0
1983-10-28,2.9408,2.9568,2.904,2.9199,627652,0
1983-10-31,2.9568,2.9674,2.9303,2.9408,679262,0
1983-11-01,2.9408,2.9408,2.904,2.9199,475864,0
1983-11-02,2.9303,2.9303,2.9199,2.9303,337353,0
1983-11-03,2.9303,2.9408,2.8774,2.8934,729733,0
1983-11-04,2.8934,2.904,2.8774,2.8934,512671,0
1983-11-07,2.8774,2.8934,2.8249,2.8616,211369,0
1983-11-08,2.8616,2.8774,2.809,2.8513,472067,0
1983-11-09,2.8616,2.904,2.8513,2.8934,985881,0
1983-11-10,2.8934,2.9199,2.8934,2.904,436018,0
1983-11-11,2.904,2.9568,2.904,2.9568,410593,0
1983-11-14,2.9568,2.9831,2.9408,2.9408,497493,0
1983-11-15,2.9674,2.9938,2.9408,2.9568,557070,0
1983-11-16,2.9831,2.9938,2.9568,2.9831,465616,0
1983-11-17,2.9938,3.0359,2.9831,3.0359,1012820,0
1983-11-18,3.0675,3.0675,2.9674,3.0096,1536877,0
1983-11-21,3.0096,3.0253,2.9938,3.0096,593501,0
1983-11-22,3.0359,3.1203,3.0253,3.1203,2694278,0
1983-11-23,3.1203,3.1306,3.0779,3.1045,729733,0
1983-11-25,3.1203,3.1411,3.1045,3.1203,766923,0
1983-11-28,3.1306,3.1836,3.1045,3.1728,2720464,0
1983-11-29,3.1728,3.2361,3.1728,3.2361,3246795,0
1983-11-30,3.2517,3.2678,3.1621,3.1992,2459385,0
1983-12-01,3.1992,3.1992,3.1306,3.1411,672811,0
1983-12-02,3.1411,3.1836,3.1045,3.1621,731248,0
1983-12-05,3.1621,3.2256,3.1411,3.2097,1481853,0
1983-12-06,3.2256,3.2256,3.1992,3.2097,1793022,0
1983-12-07,3.1992,3.2256,3.1992,3.1992,1188138,0
1983-12-08,3.2097,3.2097,3.1728,3.1836,642835,0
1983-12-09,3.1621,3.1728,3.1306,3.1411,680021,0
1983-12-12,3.1411,3.2097,3.1203,3.1992,946413,0
1983-12-13,3.1992,3.2097,3.1306,3.1411,437917,0
1983-12-14,3.1621,3.1728,3.1045,3.1411,866343,0
1983-12-15,3.1306,3.1411,3.1045,3.1203,539615,0
1983-12-16,3.0779,3.1045,3.0359,3.0675,698614,0
1983-12-19,3.0518,3.0937,3.0359,3.0779,1893586,0
1983-12-20,3.0779,3.1203,3.0675,3.0937,464861,0
1983-12-21,3.1203,3.1621,3.1045,3.1411,1055325,0
1983-12-22,3.1411,3.1836,3.1306,3.1411,1106930,0
1983-12-23,3.1411,3.1411,3.1306,3.1411,414389,0
1983-12-27,3.1411,3.2256,3.1306,3.2097,799558,0
1983-12-28,3.2097,3.2517,3.1992,3.2361,2603584,0
1983-12-29,3.2517,3.3101,3.2361,3.2678,2552356,0
1983-12-30,3.2517,3.3363,3.2517,3.2678,678503,0
1984-01-03,3.2942,3.3363,3.2784,3.3363,2078767,0
1984-01-04,3.3363,3.4415,3.3201,3.4257,2218795,0
1984-01-05,3.4521,3.5099,3.4521,3.468,2797117,0
1984-01-06,3.4942,3.5784,3.4521,3.5367,4793162,0
1984-01-09,3.5367,3.5626,3.5099,3.5207,2712872,0
1984-01-10,3.5207,3.5468,3.4839,3.4942,1300844,0
1984-01-11,3.468,3.4942,3.4415,3.468,871278,0
1984-01-12,3.4839,3.4839,3.4521,3.468,836363,0
1984-01-13,3.468,3.4839,3.3729,3.3994,1931912,0
1984-01-16,3.3729,3.3837,3.3468,3.3468,938446,0
1984-01-17,3.3729,3.3837,3.3201,3.3363,1436319,0
1984-01-18,3.3363,3.3729,3.2517,3.3468,1874230,0
1984-01-19,3.3729,3.3994,3.3625,3.3625,1214324,0
1984-01-20,3.3468,3.3837,3.3201,3.3468,2454069,0
1984-01-23,3.3625,3.4257,3.3468,3.4257,1182827,0
1984-01-24,3.4098,3.4257,3.3837,3.4098,712279,0
1984-01-25,3.4257,3.4257,3.3625,3.3837,1170305,0
1984-01-26,3.3837,3.3994,3.3468,3.3729,2725016,0
1984-01-27,3.3729,3.4098,3.3468,3.3625,1622260,0
1984-01-30,3.3625,3.3729,3.2678,3.2942,1572170,0
1984-01-31,3.3101,3.3729,3.2361,3.3363,2286720,0
1984-02-01,3.3201,3.3363,3.1203,3.1992,3742391,0
1984-02-02,3.1411,3.1728,3.1045,3.1203,3478275,0
1984-02-03,3.1306,3.1728,3.0675,3.0937,2601307,0
1984-02-06,3.0779,3.0779,2.9568,2.9568,3051367,0
1984-02-07,2.9674,3.0253,2.9251,3.0253,1887516,0
1984-02-08,3.0096,3.0675,2.9831,3.0096,1754696,0
1984-02-09,2.9831,3.0359,2.9674,3.0253,810560,0
1984-02-10,3.0253,3.1361,3.0096,3.1203,1268209,0
1984-02-13,3.1203,3.1361,3.0675,3.0937,635625,0
1984-02-14,3.0779,3.1045,3.0675,3.0937,835985,0
1984-02-15,3.1203,3.1836,3.0779,3.0937,1262514,0
1984-02-16,3.1203,3.1203,3.0675,3.1045,456131,0
1984-02-17,3.1045,3.1045,3.0675,3.0779,909983,0
1984-02-21,3.0675,3.0779,3.0359,3.0359,697099,0
1984-02-22,3.0359,3.0518,2.9938,3.0096,582114,0
1984-02-23,2.9831,3.0096,2.8774,2.9251,1888652,0
1984-02-24,2.9568,3.0359,2.9408,3.0253,1042801,0
1984-02-27,3.0359,3.0779,2.9831,3.0675,1039002,0
1984-02-28,3.0518,3.0937,2.9938,3.0253,899737,0
1984-02-29,3.0096,3.0096,2.9568,2.9568,904290,0
1984-03-01,2.9251,2.9408,2.8774,2.9251,1178273,0
1984-03-02,2.9568,3.0359,2.9568,2.9938,878486,0
1984-03-05,2.9938,3.0096,2.9831,2.9831,725939,0
1984-03-06,2.9938,3.0937,2.9938,3.0779,1377499,0
1984-03-07,3.0675,3.0675,3.0359,3.0359,734667,0
1984-03-08,3.0675,3.2097,3.0675,3.1728,1912562,0
1984-03-09,3.1836,3.1836,3.1203,3.1361,1018893,0
1984-03-12,3.1464,3.1992,3.1464,3.1464,1001435,0
1984-03-13,3.1728,3.2517,3.1621,3.2097,1355866,0
1984-03-14,3.2097,3.2413,3.1992,3.2256,626512,0
1984-03-15,3.2256,3.2517,3.2097,3.2256,1044318,0
1984-03-16,3.2784,3.2942,3.2097,3.2517,1258724,0
1984-03-19,3.2256,3.2517,3.2097,3.2517,763127,0
1984-03-20,3.2413,3.3518,3.2413,3.3518,2333019,0
1984-03-21,3.3363,3.3518,3.2942,3.2942,1260618,0
1984-03-22,3.2678,3.2784,3.2413,3.2678,802593,0
1984-03-23,3.2413,3.2942,3.2256,3.2942,461065,0
1984-03-26,3.2784,3.3201,3.2784,3.3101,1096306,0
1984-03-27,3.2942,3.3101,3.2784,3.2784,288400,0
1984-03-28,3.2942,3.3625,3.2784,3.3625,944137,0
1984-03-29,3.3363,3.3625,3.3201,3.3201,647765,0
1984-03-30,3.3201,3.3363,3.2678,3.2784,365438,0
1984-04-02,3.3101,3.3518,3.2942,3.3201,1643511,0
1984-04-03,3.3201,3.3363,3.2942,3.3101,1512213,0
1984-04-04,3.2942,3.3101,3.2678,3.2942,493316,0
1984-04-05,3.3101,3.3201,3.1728,3.2097,1372566,0
1984-04-06,3.2097,3.2097,3.1361,3.1464,2081424,0
1984-04-09,3.1728,3.1728,3.0779,3.1203,983603,0
1984-04-10,3.1045,3.1464,3.1045,3.1203,447780,0
1984-04-11,3.1464,3.1621,3.1203,3.1464,710757,0
1984-04-12,3.1728,3.2256,3.0779,3.2256,1049629,0
1984-04-13,3.2256,3.2678,3.2097,3.2517,1075815,0
1984-04-16,3.2097,3.2413,3.2097,3.2413,483836,0
1984-04-17,3.2413,3.2413,3.2097,3.2097,610956,0
1984-04-18,3.1992,3.1992,3.1203,3.1203,285365,0
1984-04-19,3.1361,3.1464,3.0937,3.0937,629551,0
1984-04-23,3.1045,3.1203,3.0675,3.0675,358223,0
1984-04-24,3.0675,3.1836,3.0518,3.1728,1411654,0
1984-04-25,3.1728,3.1992,3.1621,3.1728,508119,0
1984-04-26,3.1728,3.1992,3.1621,3.1621,1078852,0
1984-04-27,3.1621,3.1836,3.1464,3.1621,528990,0
1984-04-30,3.1464,3.1992,3.062,3.1836,905806,0
1984-05-01,3.1728,3.2152,3.1621,3.2152,1291355,0
1984-05-02,3.2256,3.2678,3.2152,3.2678,1742929,0
1984-05-03,3.2678,3.2678,3.2413,3.2678,565799,0
1984-05-04,3.2517,3.3101,3.2517,3.2517,1558886,0
1984-05-07,3.2517,3.2678,3.2256,3.2256,788552,0
1984-05-08,3.1992,3.2152,3.1621,3.1992,1289462,0
1984-05-09,3.1836,3.1992,3.0937,3.1203,952106,0
1984-05-10,3.1203,3.1728,3.1045,3.1728,1715230,0
1984-05-11,3.1728,3.1728,3.0779,3.1045,1372566,0
1984-05-14,3.1045,3.1203,3.0359,3.062,695957,0
1984-05-15,3.0937,3.1203,3.0518,3.062,1397609,0
1984-05-16,3.0779,3.0779,2.9831,3.0096,1163476,0
1984-05-17,3.0096,3.0096,2.9251,2.9674,1522459,0
1984-05-18,2.9674,2.9674,2.9251,2.9408,556691,0
1984-05-21,2.9568,3.0253,2.9408,3.0096,781343,0
1984-05-22,2.9938,3.0096,2.8726,2.899,2329224,0
1984-05-23,2.899,2.9408,2.899,2.9408,752878,0
1984-05-24,2.9251,2.9568,2.9146,2.9251,536957,0
1984-05-25,2.9146,2.9408,2.899,2.9408,355946,0
1984-05-29,2.9408,2.9408,2.883,2.899,467133,0
1984-05-30,2.883,2.9146,2.8408,2.883,1284524,0
1984-05-31,2.8726,2.883,2.8568,2.8726,355568,0
1984-06-01,2.883,2.9674,2.8726,2.9674,518743,0
1984-06-04,2.9831,3.0096,2.9568,2.9831,735427,0
1984-06-05,2.9674,2.9831,2.9408,2.9408,365055,0
1984-06-06,2.9568,2.9674,2.9146,2.9408,820049,0
1984-06-07,2.9568,2.9568,2.9251,2.9251,258043,0
1984-06-08,2.9251,2.9408,2.9146,2.9251,599572,0
1984-06-11,2.9408,2.9408,2.883,2.9146,478519,0
1984-06-12,2.9146,2.9251,2.8726,2.899,769957,0
1984-06-13,2.899,2.899,2.8568,2.883,661806,0
1984-06-14,2.9146,2.9146,2.8142,2.8142,1141084,0
1984-06-15,2.8142,2.8408,2.7879,2.7879,1128937,0
1984-06-18,2.7619,2.8726,2.7459,2.8142,1253030,0
1984-06-19,2.8041,2.8568,2.7879,2.8302,803351,0
1984-06-20,2.8041,2.8142,2.7619,2.8142,1243918,0
1984-06-21,2.8041,2.8302,2.7879,2.7879,495216,0
1984-06-22,2.7722,2.8302,2.7355,2.7619,1254169,0
1984-06-25,2.7459,2.7619,2.7355,2.7459,733908,0
1984-06-26,2.7459,2.7459,2.667,2.6772,1810101,0
1984-06-27,2.6772,2.6931,2.6406,2.667,502804,0
1984-06-28,2.667,2.6931,2.6563,2.6931,363917,0
1984-06-29,2.6931,2.6931,2.6563,2.667,1481094,0
1984-07-02,2.6563,2.667,2.5721,2.5721,2549321,0
1984-07-03,2.5721,2.5721,2.5035,2.5298,3087415,0
1984-07-05,2.5298,2.5456,2.4769,2.4877,1507659,0
1984-07-06,2.4769,2.5191,2.4085,2.4877,752499,0
1984-07-09,2.5035,2.5191,2.4769,2.4877,594641,0
1984-07-10,2.5191,2.5298,2.5035,2.5298,747568,0
1984-07-11,2.5191,2.5298,2.4613,2.4613,800316,0
1984-07-12,2.4085,2.4769,2.4085,2.4456,1882201,0
1984-07-13,2.4769,2.4877,2.4613,2.4769,758193,0
1984-07-16,2.4877,2.5298,2.4877,2.5191,646629,0
1984-07-17,2.5298,2.5878,2.5191,2.5563,1470471,0
1984-07-18,2.5878,2.6141,2.5191,2.5878,583256,0
1984-07-19,2.5983,2.5983,2.5721,2.5983,919089,0
1984-07-20,2.5983,2.6141,2.5035,2.5721,2256362,0
1984-07-23,2.5298,2.5298,2.4769,2.5191,1440491,0
1984-07-24,2.5191,2.5298,2.4769,2.4877,459547,0
1984-07-25,2.4769,2.4877,2.4613,2.4877,666741,0
1984-07-26,2.4877,2.5191,2.4769,2.5035,603748,0
1984-07-27,2.5035,2.5035,2.4769,2.4877,574147,0
1984-07-30,2.4877,2.5456,2.4877,2.5191,791207,0
1984-07-31,2.5191,2.5298,2.4352,2.4352,805249,0
1984-08-01,2.4613,2.6406,2.4456,2.5191,864826,0
1984-08-02,2.5456,2.5983,2.5191,2.5878,1147914,0
1984-08-03,2.6563,2.7355,2.6141,2.6772,2109128,0
1984-08-06,2.7091,2.7459,2.6353,2.6563,1527770,0
1984-08-07,2.6353,2.7247,2.6353,2.6931,1238988,0
1984-08-08,2.7091,2.7247,2.667,2.6931,828775,0
1984-08-09,2.7091,2.8355,2.7091,2.8198,1297809,0
1984-08-10,2.899,2.899,2.846,2.846,1575582,0
1984-08-13,2.8198,2.8568,2.767,2.7879,1320196,0
1984-08-14,2.8198,2.8198,2.7355,2.7459,1259482,0
1984-08-15,2.7355,2.767,2.7247,2.7355,904290,0
1984-08-16,2.7355,2.7459,2.6931,2.7247,1148673,0
1984-08-17,2.7355,2.7355,2.5983,2.6563,724041,0
1984-08-20,2.6563,2.6772,2.6141,2.6772,1252650,0
1984-08-21,2.7091,2.8041,2.7091,2.767,2084462,0
1984-08-22,2.767,2.7776,2.7091,2.7355,874691,0
1984-08-23,2.7247,2.7459,2.6931,2.7355,808662,0
1984-08-24,2.7355,2.7459,2.7091,2.7247,668637,0
1984-08-27,2.7091,2.7247,2.6931,2.7247,713415,0
1984-08-28,2.7355,2.767,2.7091,2.767,786651,0
1984-08-29,2.7459,2.7776,2.7355,2.767,544169,0
1984-08-30,2.7459,2.767,2.7247,2.7247,501289,0
1984-08-31,2.7247,2.7355,2.6931,2.7355,560107,0
1984-09-04,2.7091,2.7247,2.6141,2.6248,1193832,0
1984-09-05,2.6248,2.6563,2.6141,2.6248,570734,0
1984-09-06,2.6563,2.6931,2.6563,2.6931,739978,0
1984-09-07,2.7091,2.7355,2.6931,2.7247,795003,0
1984-09-10,2.6772,2.7459,2.6772,2.7091,781723,0
1984-09-11,2.7247,2.7355,2.7091,2.7247,1004093,0
1984-09-12,2.7247,2.7355,2.7091,2.7247,515328,0
1984-09-13,2.7247,2.7459,2.667,2.7355,912260,0
1984-09-14,2.767,2.7879,2.7459,2.767,1081885,0
1984-09-17,2.7355,2.767,2.6772,2.6931,917572,0
1984-09-18,2.6772,2.7355,2.667,2.7355,963869,0
1984-09-19,2.6772,2.7091,2.6772,2.6931,1626816,0
1984-09-20,2.6931,2.7776,2.6772,2.767,1582794,0
1984-09-21,2.767,2.8355,2.7459,2.7879,4394329,0
1984-09-24,2.767,2.7879,2.6931,2.7247,1527389,0
1984-09-25,2.7247,2.7459,2.6931,2.7355,659906,0
1984-09-26,2.7247,2.7776,2.7091,2.767,2198685,0
1984-09-27,2.767,2.7879,2.767,2.7776,412491,0
1984-09-28,2.767,2.7776,2.7355,2.767,491801,0
1984-10-01,2.7355,2.7355,2.6931,2.7091,664461,0
1984-10-02,2.7091,2.7091,2.6353,2.6353,1362318,0
1984-10-03,2.6563,2.6772,2.6141,2.6248,1841595,0
1984-10-04,2.6353,2.667,2.6248,2.6353,428428,0
1984-10-05,2.6353,2.667,2.6141,2.6248,416289,0
1984-10-08,2.6248,2.6248,2.5721,2.5823,188221,0
1984-10-09,2.6141,2.6248,2.5721,2.5721,1791504,0
1984-10-10,2.5246,2.5823,2.5035,2.5823,947551,0
1984-10-11,2.5456,2.5823,2.5456,2.5721,1973278,0
1984-10-12,2.5721,2.5823,2.5563,2.5721,599954,0
1984-10-15,2.5456,2.5983,2.5246,2.5721,787789,0
1984-10-16,2.5721,2.5983,2.5563,2.5823,935408,0
1984-10-17,2.5823,2.7355,2.514,2.5563,897459,0
1984-10-18,2.5246,2.5456,2.4456,2.4877,983222,0
1984-10-19,2.514,2.5721,2.5035,2.5246,2223730,0
1984-10-22,2.514,2.5246,2.5035,2.514,316862,0
1984-10-23,2.5246,2.5721,2.5035,2.5035,2080666,0
1984-10-24,2.5035,2.5246,2.5035,2.514,495216,0
1984-10-25,2.514,2.5246,2.5035,2.5035,404523,0
1984-10-26,2.5035,2.5456,2.5035,2.5456,422736,0
1984-10-29,2.514,2.5563,2.514,2.5563,793865,0
1984-10-30,2.5563,2.667,2.5563,2.6248,1843494,0
1984-10-31,2.6248,2.6248,2.5983,2.6141,1892070,0
1984-11-01,2.5983,2.7355,2.5983,2.7247,3584912,0
1984-11-02,2.7091,2.809,2.7091,2.809,2898816,0
1984-11-05,2.809,2.904,2.7879,2.904,2695797,0
1984-11-06,2.9199,2.9462,2.8882,2.9462,1828314,0
1984-11-07,2.9199,2.9462,2.8355,2.904,1864366,0
1984-11-08,2.8513,2.8882,2.8198,2.8513,1337274,0
1984-11-09,2.8513,2.8774,2.7459,2.8355,657633,0
1984-11-12,2.809,2.8198,2.7459,2.7879,393514,0
1984-11-13,2.7879,2.7879,2.7091,2.7247,536196,0
1984-11-14,2.7247,2.767,2.7247,2.7355,596156,0
1984-11-15,2.7247,2.7355,2.7091,2.7247,518743,0
1984-11-16,2.7355,2.7355,2.6772,2.6772,832188,0
1984-11-19,2.6931,2.7091,2.6353,2.651,695581,0
1984-11-20,2.667,2.7776,2.667,2.767,1862849,0
1984-11-21,2.767,2.8355,2.767,2.8355,1261379,0
1984-11-23,2.8513,2.9303,2.8513,2.8882,2039680,0
1984-11-26,2.8616,2.9199,2.8198,2.8355,2076872,0
1984-11-27,2.8355,2.8616,2.809,2.8513,1090993,0
1984-11-28,2.8616,2.8882,2.8355,2.8513,1826797,0
1984-11-29,2.8513,2.8513,2.7879,2.809,1519043,0
1984-11-30,2.7776,2.809,2.7776,2.7879,1015477,0
1984-12-03,2.7879,2.7879,2.6931,2.767,810181,0
1984-12-04,2.767,2.809,2.767,2.7776,619304,0
1984-12-05,2.7459,2.767,2.6772,2.6931,946031,0
1984-12-06,2.6931,2.7459,2.6931,2.7247,969557,0
1984-12-07,2.7247,2.7776,2.7091,2.7247,473967,0
1984-12-10,2.7091,2.767,2.6931,2.7355,497493,0
1984-12-11,2.7459,2.767,2.7355,2.7459,491420,0
1984-12-12,2.7355,2.767,2.7247,2.7247,363537,0
1984-12-13,2.7247,2.7355,2.6931,2.6931,544928,0
1984-12-14,2.6772,2.7459,2.6772,2.6931,707344,0
1984-12-17,2.6772,2.6931,2.651,2.6772,1389260,0
1984-12-18,2.7355,2.7776,2.6931,2.7776,2090154,0
1984-12-19,2.7776,2.8616,2.7247,2.8355,2480256,0
1984-12-20,2.8355,2.8616,2.7879,2.809,1283385,0
1984-12-21,2.809,2.8355,2.7879,2.8198,965765,0
1984-12-24,2.8198,2.8882,2.8198,2.8774,563139,0
1984-12-26,2.8616,2.9199,2.8616,2.9199,1361558,0
1984-12-27,2.9199,2.9199,2.8774,2.8774,1220394,0
1984-12-28,2.8774,2.904,2.8774,2.8882,1099340,0
1984-12-31,2.8882,2.9199,2.809,2.9199,1545226,0
1985-01-02,2.904,2.9199,2.809,2.8774,552141,0
1985-01-03,2.8774,2.904,2.8513,2.8774,1282633,0
1985-01-04,2.8513,2.8616,2.8198,2.8198,826878,0
1985-01-07,2.8513,2.8513,2.7879,2.8198,1660967,0
1985-01-08,2.809,2.8774,2.809,2.8616,796520,0
1985-01-09,2.8616,2.9303,2.8616,2.904,2374380,0
1985-01-10,2.904,3.0303,2.904,3.0303,3006211,0
1985-01-11,3.0303,3.1148,3.0303,3.0568,2446482,0
1985-01-14,3.0303,3.0989,3.0147,3.0727,1654135,0
1985-01-15,3.0727,3.0727,3.0147,3.0147,1580514,0
1985-01-16,2.9883,3.0303,2.9883,3.0042,1397232,0
1985-01-17,3.0147,3.0147,2.9725,2.9883,885696,0
1985-01-18,2.9883,3.0042,2.9199,2.9462,1159299,0
1985-01-21,2.9462,3.1253,2.9462,3.1253,4656167,0
1985-01-22,3.1253,3.1411,3.0885,3.0989,2326189,0
1985-01-23,3.0727,3.0989,3.0461,3.0568,1050392,0
1985-01-24,3.0989,3.2097,3.0461,3.0727,857995,0
1985-01-25,3.0461,3.1148,3.0303,3.0989,1478440,0
1985-01-28,3.0989,3.1148,3.0568,3.1148,1405956,0
1985-01-29,3.0885,3.1253,3.0727,3.1148,1518281,0
1985-01-30,3.1148,3.1148,3.0303,3.0568,1828694,0
1985-01-31,3.0303,3.0461,2.9883,3.0303,2143278,0
1985-02-01,3.0042,3.0885,2.9883,3.0727,2174398,0
1985-02-04,3.0461,3.0885,3.0461,3.0568,1744453,0
1985-02-05,3.0885,3.0989,3.0568,3.0568,1414309,0
1985-02-06,3.0461,3.1411,3.0461,3.0989,3342043,0
1985-02-07,3.1148,3.1992,3.1148,3.1992,3360638,0
1985-02-08,3.1836,3.1992,3.1568,3.1568,796139,0
1985-02-11,3.1253,3.1568,3.1148,3.1253,1342209,0
1985-02-12,3.0989,3.1568,3.0885,3.0989,1815416,0
1985-02-13,3.1148,3.1992,3.0989,3.1836,2240806,0
1985-02-14,3.1992,3.2097,3.1677,3.1677,2409673,0
1985-02-15,3.1677,3.1836,3.1568,3.1568,935408,0
1985-02-19,3.1411,3.1677,3.1411,3.1411,670532,0
1985-02-20,3.1253,3.1836,3.1148,3.1568,908086,0
1985-02-21,3.1411,3.1568,3.1253,3.1411,620444,0
1985-02-22,3.1253,3.1411,3.0885,3.1148,1515249,0
1985-02-25,3.0727,3.1148,3.0568,3.0989,1342589,0
1985-02-26,3.0885,3.1148,3.0568,3.0885,802973,0
1985-02-27,3.0885,3.0989,3.0568,3.0727,1398369,0
1985-02-28,3.0568,3.0989,3.0568,3.0989,1305396,0
1985-03-01,3.0885,3.2361,3.0885,3.1677,2287480,0
1985-03-04,3.1836,3.2256,3.1677,3.1836,1253788,0
1985-03-05,3.1836,3.2097,3.1677,3.1836,1330445,0
1985-03-06,3.1148,3.1836,3.0461,3.0727,1728890,0
1985-03-07,3.0727,3.0727,3.0147,3.0303,3633483,0
1985-03-08,3.0303,3.0568,3.0147,3.0147,899737,0
1985-03-11,3.0147,3.0989,3.0147,3.0303,835985,0
1985-03-12,3.0147,3.0568,3.0147,3.0461,693300,0
1985-03-13,3.0303,3.0568,3.0303,3.0461,759713,0
1985-03-14,3.0303,3.0727,3.0303,3.0568,860274,0
1985-03-15,3.0727,3.0885,2.962,2.962,1211669,0
1985-03-18,3.0042,3.0727,3.0042,3.0303,922124,0
1985-03-19,3.0303,3.0568,3.0303,3.0568,842817,0
1985-03-20,3.0727,3.0727,3.0303,3.0303,842436,0
1985-03-21,3.0303,3.0568,3.0147,3.0461,983222,0
1985-03-22,3.0727,3.1148,3.0461,3.0727,1634024,0
1985-03-25,3.0727,3.0885,3.0568,3.0885,499770,0
1985-03-26,3.0885,3.1148,3.0568,3.0989,1020032,0
1985-03-27,3.0989,3.1148,3.0727,3.0727,1157402,0
1985-03-28,3.0727,3.0885,3.0147,3.0147,952485,0
1985-03-29,3.0303,3.0568,3.0147,3.0568,1029516,0
1985-04-01,3.0461,3.0885,3.0461,3.0568,939963,0
1985-04-02,3.0568,3.0885,3.0461,3.0461,751362,0
1985-04-03,3.0568,3.0568,3.0303,3.0568,1092509,0
1985-04-04,3.0461,3.0568,3.0303,3.0303,1315643,0
1985-04-08,3.0303,3.0568,3.0042,3.0303,435262,0
1985-04-09,3.0303,3.0461,2.9303,3.0461,443608,0
1985-04-10,3.0303,3.0568,3.0147,3.0461,591982,0
1985-04-11,3.0147,3.0568,3.0147,3.0461,2302280,0
1985-04-12,3.0147,3.0568,3.0147,3.0461,1008270,0
1985-04-15,3.0147,3.0568,3.0147,3.0461,343805,0
1985-04-16,3.0568,3.0989,3.0461,3.0727,1130081,0
1985-04-17,3.0461,3.0727,3.0461,3.0568,884177,0
1985-04-18,3.0727,3.0727,3.0303,3.0461,880385,0
1985-04-19,3.0461,3.0461,2.9883,3.0147,876590,0
1985-04-22,3.0461,3.0461,2.962,3.0461,629551,0
1985-04-23,3.0461,3.0461,2.9725,3.0042,1396851,0
1985-04-24,3.0042,3.0147,2.9408,2.962,898977,0
1985-04-25,2.9883,3.0042,2.9725,2.9883,564662,0
1985-04-26,3.0147,3.0727,3.0042,3.0568,2899956,0
1985-04-29,3.0461,3.0727,3.0303,3.0568,1440112,0
1985-04-30,3.0461,3.0727,3.0303,3.0568,1155882,0
1985-05-01,3.0568,3.0989,3.0461,3.0885,1039385,0
1985-05-02,3.0568,3.0989,3.0568,3.0727,754018,0
1985-05-03,3.0885,3.1568,3.0885,3.1568,2501504,0
1985-05-06,3.1568,3.1677,3.1411,3.1568,540374,0
1985-05-07,3.1677,3.1992,3.1568,3.1836,1683735,0
1985-05-08,3.1836,3.1836,3.1677,3.1677,1366112,0
1985-05-09,3.1836,3.2256,3.1836,3.1992,5464454,0
1985-05-10,3.2256,3.2728,3.1836,3.2728,2528829,0
1985-05-13,3.2413,3.3149,3.2413,3.2942,1727376,0
1985-05-14,3.3149,3.3363,3.2942,3.2942,1511073,0
1985-05-15,3.2942,3.3149,3.2517,3.2942,1263275,0
1985-05-16,3.3149,3.3256,3.2728,3.2836,1432901,0
1985-05-17,3.2942,3.3256,3.2728,3.2942,1722441,0
1985-05-20,3.3256,3.3678,3.3256,3.357,1885238,0
1985-05-21,3.357,3.3837,3.3149,3.357,1462124,0
1985-05-22,3.3363,3.357,3.3149,3.357,931993,0
1985-05-23,3.3256,3.3678,3.3149,3.3363,2695417,0
1985-05-24,3.3149,3.357,3.3149,3.3363,883041,0
1985-05-28,3.3256,3.3363,3.2728,3.2836,1509935,0
1985-05-29,3.2413,3.2728,3.2413,3.2413,736185,0
1985-05-30,3.2413,3.2728,3.2097,3.2517,630309,0
1985-05-31,3.2413,3.2728,3.2413,3.2728,698237,0
1985-06-03,3.2836,3.2836,3.1992,3.2097,1116798,0
1985-06-04,3.1992,3.1992,3.1253,3.1836,824600,0
1985-06-05,3.1568,3.1677,3.1411,3.1568,1451114,0
1985-06-06,3.1253,3.1677,3.0727,3.1411,668637,0
1985-06-07,3.1411,3.1568,3.1148,3.1253,556309,0
1985-06-10,3.0989,3.1148,3.0409,3.0989,754018,0
1985-06-11,3.0831,3.0989,3.0727,3.0831,529750,0
1985-06-12,3.0831,3.0989,3.0727,3.0727,624998,0
1985-06-13,3.0409,3.0831,2.9989,3.0831,881142,0
1985-06-14,3.0989,3.0989,3.0568,3.0727,1046974,0
1985-06-17,3.0568,3.0568,3.0303,3.0568,576804,0
1985-06-18,3.0409,3.0831,3.0409,3.0727,736565,0
1985-06-19,3.0568,3.0727,3.0409,3.0409,888732,0
1985-06-20,3.0303,3.0409,3.0096,3.0409,657250,0
1985-06-21,2.9989,3.0989,2.9989,3.0989,1886754,0
1985-06-24,3.0727,3.1148,3.0568,3.0989,1205216,0
1985-06-25,3.1148,3.1568,3.0989,3.1411,912641,0
1985-06-26,3.1253,3.1677,3.1253,3.1568,513051,0
1985-06-27,3.1677,3.1677,3.1411,3.1411,605642,0
1985-06-28,3.1677,3.1836,3.1411,3.1677,1083783,0
1985-07-01,3.1568,3.1677,3.1411,3.1677,669017,0
1985-07-02,3.1568,3.1677,3.1411,3.1411,680782,0
1985-07-03,3.1411,3.1568,3.0989,3.0989,1038626,0
1985-07-05,3.0831,3.1148,3.0831,3.0989,447022,0
1985-07-08,3.0831,3.1148,3.0409,3.0568,869000,0
1985-07-09,3.0409,3.0568,3.0096,3.0409,1399888,0
1985-07-10,3.0409,3.0409,2.9989,3.0409,1075056,0
1985-07-11,3.0303,3.1411,3.0303,3.0409,511913,0
1985-07-12,3.0303,3.0409,3.0096,3.0303,628031,0
1985-07-15,3.0096,3.0568,2.9989,3.0409,1126665,0
1985-07-16,3.0409,3.0831,3.0303,3.0568,1017371,0
1985-07-17,3.0831,3.1992,3.0568,3.1677,3704447,0
1985-07-18,3.1677,3.1992,3.1411,3.1677,4633400,0
1985-07-19,3.1677,3.1992,3.0989,3.1836,2056379,0
1985-07-22,3.1568,3.1836,3.1411,3.1568,1808205,0
1985-07-23,3.1568,3.3256,3.1411,3.2256,2922722,0
1985-07-24,3.2413,3.2836,3.2256,3.2836,1548642,0
1985-07-25,3.2728,3.3363,3.2517,3.3149,3335972,0
1985-07-26,3.3256,3.3837,3.1253,3.3837,3136749,0
1985-07-29,3.3837,3.4098,3.3678,3.4098,1588865,0
1985-07-30,3.3994,3.468,3.3837,3.468,4857293,0
1985-07-31,3.5259,3.5259,3.4942,3.5259,4022445,0
1985-08-01,3.5259,3.5522,3.4942,3.5367,1789989,0
1985-08-02,3.5367,3.5522,3.4257,3.5259,1107310,0
1985-08-05,3.5153,3.5312,3.4998,3.5153,1372566,0
1985-08-06,3.5153,3.5153,3.4627,3.4627,1934949,0
1985-08-07,3.447,3.4733,3.431,3.4733,1868161,0
1985-08-08,3.4733,3.4888,3.447,3.4733,1332341,0
1985-08-09,3.4627,3.4733,3.4152,3.447,1798337,0
1985-08-12,3.431,3.431,3.3837,3.4048,1052670,0
1985-08-13,3.3837,3.4048,3.357,3.3729,747945,0
1985-08-14,3.3837,3.4152,3.3837,3.4152,917197,0
1985-08-15,3.4048,3.4048,3.357,3.3837,942617,0
1985-08-16,3.3837,3.4048,3.2994,3.3312,4310846,0
1985-08-19,3.357,3.3729,3.3414,3.357,1360800,0
1985-08-20,3.357,3.4627,3.357,3.447,2921961,0
1985-08-21,3.4627,3.4998,3.447,3.4733,3018732,0
1985-08-22,3.4888,3.5415,3.4733,3.5312,2101916,0
1985-08-23,3.5312,3.5415,3.4998,3.4998,904671,0
1985-08-26,3.5153,3.5153,3.4888,3.4998,397309,0
1985-08-27,3.5312,3.5312,3.4733,3.4888,1226083,0
1985-08-28,3.4733,3.4888,3.447,3.4888,627652,0
1985-08-29,3.4888,3.4888,3.431,3.4733,1947093,0
1985-08-30,3.4733,3.4733,3.4152,3.447,1100100,0
1985-09-03,3.4733,3.4888,3.447,3.447,1299326,0
1985-09-04,3.4627,3.4888,3.447,3.447,840540,0
1985-09-05,3.447,3.4627,3.431,3.431,1149051,0
1985-09-06,3.431,3.4627,3.4048,3.431,1202561,0
1985-09-09,3.4627,3.4627,3.431,3.447,3863066,0
1985-09-10,3.447,3.447,3.4152,3.431,1392676,0
1985-09-11,3.431,3.431,3.3149,3.4152,2310251,0
1985-09-12,3.4048,3.4627,3.4048,3.431,1969478,0
1985-09-13,3.447,3.4733,3.4152,3.4152,1257207,0
1985-09-16,3.3837,3.447,3.3837,3.4152,1137671,0
1985-09-17,3.4152,3.431,3.3312,3.3312,1335755,0
1985-09-18,3.3414,3.4048,3.3312,3.3837,1068226,0
1985-09-19,3.431,3.447,3.4048,3.447,1556230,0
1985-09-20,3.4627,3.4998,3.4627,3.4733,1797198,0
1985-09-23,3.5415,3.5733,3.5153,3.5733,2525413,0
1985-09-24,3.5733,3.6153,3.5733,3.6153,1975932,0
1985-09-25,3.6153,3.6472,3.5733,3.5891,1379017,0
1985-09-26,3.5577,3.6735,3.5415,3.6735,3606161,0
1985-09-30,3.6735,3.6892,3.5577,3.6312,2356543,0
1985-10-01,3.6312,3.7473,3.6312,3.7316,2755756,0
1985-10-02,3.7579,3.8897,3.7316,3.7473,2580056,0
1985-10-03,3.7473,3.7579,3.6735,3.7052,2542489,0
1985-10-04,3.6892,3.7052,3.663,3.6735,1179411,0
1985-10-07,3.6735,3.6735,3.6153,3.6472,1404060,0
1985-10-08,3.6312,3.6472,3.5891,3.5997,937307,0
1985-10-09,3.5891,3.5997,3.5577,3.5733,1072020,0
1985-10-10,3.5733,3.5733,3.5312,3.5577,654976,0
1985-10-11,3.5577,3.5891,3.5415,3.5733,833706,0
1985-10-14,3.5733,3.5997,3.5312,3.5891,908466,0
1985-10-15,3.6153,3.6153,3.5733,3.5891,1210910,0
1985-10-16,3.5891,3.5997,3.5577,3.5891,990433,0
1985-10-17,3.5891,3.5891,3.5312,3.5312,1446942,0
1985-10-18,3.5577,3.5577,3.5153,3.5312,1329681,0
1985-10-21,3.4998,3.5415,3.4888,3.5312,789689,0
1985-10-22,3.5153,3.5153,3.4733,3.5153,857236,0
1985-10-23,3.4998,3.4998,3.4627,3.4733,1129696,0
1985-10-24,3.4152,3.447,3.2466,3.3312,6215820,0
1985-10-25,3.2256,3.2994,3.1568,3.2152,10204109,0
1985-10-28,3.0989,3.2466,3.0989,3.2256,8006942,0
1985-10-29,3.2466,3.2466,3.1253,3.1568,2135693,0
1985-10-30,3.0989,3.1568,3.0461,3.0727,10940291,0
1985-10-31,3.0885,3.1836,3.0885,3.1411,8367441,0
1985-11-01,3.1568,3.1568,3.1148,3.1568,1785055,0
1985-11-04,3.0937,3.1621,3.0727,3.0937,2815710,0
1985-11-05,3.1045,3.1045,3.0461,3.062,2170223,0
1985-11-06,3.062,3.0937,2.9462,3.0937,2436995,0
1985-11-07,3.0937,3.1203,3.0727,3.0937,1510690,0
1985-11-08,3.0937,3.0937,3.0461,3.062,2249154,0
1985-11-11,3.0727,3.1203,3.062,3.1203,1890548,0
1985-11-12,3.1045,3.1464,3.1045,3.1203,2575502,0
1985-11-13,3.1203,3.1361,3.1045,3.1045,1704607,0
1985-11-14,3.0937,3.1361,3.0937,3.1361,1448837,0
1985-11-15,3.1045,3.1203,3.062,3.1045,1481480,0
1985-11-18,3.1045,3.1045,3.062,3.0727,1005234,0
1985-11-19,3.0727,3.1203,2.9883,3.0147,1930015,0
1985-11-20,3.0042,3.0461,2.9883,3.0147,2105710,0
1985-11-21,3.0461,3.062,3.0147,3.0303,1658692,0
1985-11-22,3.0303,3.0461,3.0147,3.0147,1782398,0
1985-11-25,3.0303,3.0303,2.9883,3.0042,2238528,0
1985-11-26,2.9725,3.0042,2.9725,3.0042,2026023,0
1985-11-27,3.0042,3.0461,2.9883,3.0461,3126123,0
1985-11-29,3.062,3.0937,3.0461,3.062,2227144,0
1985-12-02,3.0461,3.0727,3.0303,3.062,1374459,0
1985-12-03,3.062,3.0727,3.0461,3.0727,915677,0
1985-12-04,3.062,3.0937,3.0461,3.0727,1514487,0
1985-12-05,3.0727,3.1045,3.062,3.0727,1528909,0
1985-12-06,3.062,3.0727,3.0303,3.0303,1407859,0
1985-12-09,3.0303,3.0461,2.9725,2.9883,2218416,0
1985-12-10,2.962,2.962,2.8302,2.8726,7767873,0
1985-12-11,2.8726,3.0727,2.8568,3.0461,3745427,0
1985-12-12,3.0303,3.0303,2.9199,2.962,3238831,0
1985-12-13,2.962,3.0303,2.9303,3.0303,3366713,0
1985-12-16,3.0147,3.0303,2.9725,3.0042,2520098,0
1985-12-17,3.0042,3.0042,2.9462,2.962,4098339,0
1985-12-18,2.9462,3.0147,2.9462,2.9883,4174234,0
1985-12-19,2.9883,2.9883,2.9303,2.962,4773808,0
1985-12-20,2.962,2.9725,2.9199,2.9199,3129159,0
1985-12-23,2.8726,2.899,2.8568,2.899,2775108,0
1985-12-24,2.8882,2.899,2.8568,2.8726,1498552,0
1985-12-26,2.8726,2.8882,2.8568,2.8568,908845,0
1985-12-27,2.8568,2.962,2.8302,2.9462,6033667,0
1985-12-30,2.9725,3.062,2.9199,3.0461,3506360,0
1985-12-31,3.062,3.0937,3.0042,3.0937,5145693,0
1986-01-02,3.0727,3.0937,3.0303,3.0727,2891228,0
1986-01-03,3.062,3.1203,3.062,3.0727,2877567,0
1986-01-06,3.0727,3.0937,2.9883,3.0147,1272004,0
1986-01-07,3.0303,3.0303,3.0042,3.0303,2777384,0
1986-01-08,3.0147,3.0303,2.9199,2.9303,3512809,0
1986-01-09,2.899,2.9303,2.8568,2.899,4212182,0
1986-01-10,2.9303,3.2201,2.9199,2.9725,2769416,0
1986-01-13,2.9462,2.962,2.899,2.9462,4489202,0
1986-01-14,2.9462,2.9462,2.9199,2.9303,3889631,0
1986-01-15,2.9462,3.0042,2.9199,2.9303,2452175,0
1986-01-16,2.9199,2.9462,2.899,2.9199,4910423,0
1986-01-17,2.9199,2.9199,2.8882,2.8882,3984497,0
1986-01-20,2.8882,2.8882,2.8408,2.8726,4436074,0
1986-01-21,2.8726,2.8726,2.7247,2.7722,2957637,0
1986-01-22,2.7722,2.7722,2.7142,2.7247,2008190,0
1986-01-23,2.6984,2.7247,2.6406,2.6984,4363974,0
1986-01-24,2.6984,2.7247,2.6826,2.7247,2350096,0
1986-01-27,2.7247,2.7459,2.6563,2.6563,2417642,0
1986-01-28,2.6563,2.6722,2.63,2.6722,1963787,0
1986-01-29,2.6722,2.6826,2.6722,2.6722,2591822,0
1986-01-30,2.6722,2.6826,2.6722,2.6826,3908604,0
1986-01-31,2.6984,2.7247,2.6826,2.7142,2562219,0
1986-02-03,2.704,2.7459,2.704,2.704,1307674,0
1986-02-04,2.704,2.7196,2.6141,2.63,6716724,0
1986-02-05,2.6141,2.6456,2.5983,2.6141,3121192,0
1986-02-06,2.6141,2.6456,2.5456,2.5615,3761744,0
1986-02-07,2.5456,2.5878,2.5456,2.5878,3326862,0
1986-02-10,2.5721,2.63,2.5615,2.5983,4785193,0
1986-02-11,2.6141,2.6772,2.5983,2.6456,5547943,0
1986-02-12,2.6772,2.6931,2.6456,2.6614,2915893,0
1986-02-13,2.6614,2.6772,2.6141,2.63,4136288,0
1986-02-14,2.6456,2.6772,2.63,2.6772,1720164,0
1986-02-18,2.63,2.704,2.6141,2.6772,2695417,0
1986-02-19,2.6614,2.6614,2.5983,2.6141,3285120,0
1986-02-20,2.6456,2.6456,2.6141,2.63,2555011,0
1986-02-21,2.63,2.6931,2.5983,2.63,4743445,0
1986-02-24,2.63,2.6456,2.5878,2.6141,4060394,0
1986-02-25,2.63,2.6772,2.63,2.6614,6625652,0
1986-02-26,2.6614,2.767,2.6614,2.767,6564934,0
1986-02-27,2.7933,2.8355,2.767,2.8249,6910259,0
1986-02-28,2.8249,2.8355,2.767,2.7776,4136288,0
1986-03-03,2.7776,2.809,2.767,2.767,3398207,0
1986-03-04,2.7776,2.8249,2.7776,2.7776,3946552,0
1986-03-05,2.7776,2.7933,2.7355,2.767,2866180,0
1986-03-06,2.767,2.7776,2.6931,2.704,2632045,0
1986-03-07,2.6772,2.6931,2.5983,2.6141,4515764,0
1986-03-10,2.6141,2.6456,2.5983,2.6141,2729191,0
1986-03-11,2.6931,2.7459,2.6614,2.7459,5616243,0
1986-03-12,2.7459,2.7933,2.63,2.7776,6796417,0
1986-03-13,2.7933,2.8249,2.767,2.809,9338904,0
1986-03-14,2.7933,2.809,2.6614,2.704,9672845,0
1986-03-17,2.6772,2.767,2.6614,2.7459,4363974,0
1986-03-18,2.7459,2.809,2.63,2.7933,6052644,0
1986-03-19,2.809,2.809,2.704,2.7776,2867321,0
1986-03-20,2.7776,2.7933,2.7459,2.7776,2733744,0
1986-03-21,2.767,2.7776,2.6614,2.6931,5047030,0
1986-03-24,2.6931,2.704,2.6141,2.6931,2781180,0
1986-03-25,2.6614,2.6772,2.5983,2.5983,3469930,0
1986-03-26,2.6141,2.6772,2.5983,2.6772,3186081,0
1986-03-27,2.6931,2.704,2.6614,2.6931,3008104,0
1986-03-31,2.6772,2.6931,2.6141,2.6141,3832706,0
1986-04-01,2.6141,2.63,2.4982,2.5878,8743125,0
1986-04-02,2.5878,2.5878,2.4666,2.5615,2968261,0
1986-04-03,2.5456,2.5615,2.4666,2.4982,3870654,0
1986-04-04,2.4824,2.514,2.456,2.4982,3794761,0
1986-04-07,2.5246,2.5721,2.4666,2.5246,3231238,0
1986-04-08,2.5615,2.5615,2.4982,2.5246,4022445,0
1986-04-09,2.5246,2.5246,2.456,2.4824,3168244,0
1986-04-10,2.456,2.4666,2.393,2.393,4212182,0
1986-04-11,2.4138,2.4138,2.3348,2.3507,5047030,0
1986-04-14,2.393,2.4138,2.3822,2.393,3711276,0
1986-04-15,2.4138,2.4402,2.3665,2.4138,7001329,0
1986-04-16,2.4138,2.4138,2.3242,2.3822,9448953,0
1986-04-17,2.3822,2.3822,2.2345,2.3083,11353922,0
1986-04-18,2.3348,2.3822,2.3348,2.3348,7661619,0
1986-04-21,2.3665,2.3822,2.3507,2.3822,4861088,0
1986-04-22,2.3822,2.4138,2.3665,2.3822,4781399,0
1986-04-23,2.393,2.4138,2.3507,2.4138,3794761,0
1986-04-24,2.4402,2.456,2.3822,2.3822,5198819,0
1986-04-25,2.393,2.4138,2.3665,2.393,3512431,0
1986-04-28,2.4138,2.4241,2.3507,2.393,3175454,0
1986-04-29,2.3822,2.4402,2.3348,2.4402,4136288,0
1986-04-30,2.4138,2.4138,2.3665,2.3665,2394115,0
1986-05-01,2.3507,2.3822,2.3348,2.3348,3946552,0
1986-05-02,2.3507,2.3822,2.2926,2.3348,5373377,0
1986-05-05,2.3717,2.4034,2.3557,2.3717,2311010,0
1986-05-06,2.3874,2.4034,2.3717,2.3717,2149353,0
1986-05-07,2.3874,2.4927,2.3717,2.4927,4857293,0
1986-05-08,2.4927,2.5404,2.4769,2.5035,3643729,0
1986-05-09,2.5035,2.5404,2.4927,2.5246,1779742,0
1986-05-12,2.5246,2.5823,2.5246,2.5507,2674166,0
1986-05-13,2.5507,2.5507,2.4613,2.4927,3040738,0
1986-05-14,2.4927,2.5035,2.4352,2.4456,3373921,0
1986-05-15,2.4456,2.4613,2.3874,2.3874,2545149,0
1986-05-16,2.4034,2.4138,2.3717,2.3874,2288619,0
1986-05-19,2.4456,2.4769,2.4138,2.4613,4773808,0
1986-05-20,2.4613,2.5246,2.4456,2.4769,3184941,0
1986-05-21,2.4769,2.4769,2.4138,2.4138,4401923,0
1986-05-22,2.4352,2.4613,2.4138,2.4613,6223408,0
1986-05-23,2.4613,2.4769,2.4456,2.4613,2375138,0
1986-05-27,2.4613,2.4769,2.4456,2.4456,4739655,0
1986-05-28,2.4769,2.4769,2.4352,2.4613,4136288,0
1986-05-29,2.4613,2.5246,2.4456,2.5246,4868676,0
1986-05-30,2.5507,2.6406,2.5507,2.6141,7414959,0
1986-06-02,2.6141,2.6141,2.5507,2.5666,3458543,0
1986-06-03,2.5823,2.5823,2.5507,2.5823,2619523,0
1986-06-04,2.5931,2.6141,2.5666,2.5931,2088637,0
1986-06-05,2.5931,2.5931,2.5823,2.5931,1948610,0
1986-06-06,2.5823,2.5823,2.5507,2.5666,2173260,0
1986-06-09,2.5666,2.5666,2.5246,2.5246,2098883,0
1986-06-10,2.5246,2.5507,2.5035,2.5507,5631423,0
1986-06-11,2.5246,2.5404,2.4927,2.5246,3187980,0
1986-06-12,2.5035,2.5246,2.4927,2.4927,1258344,0
1986-06-13,2.4927,2.4927,2.4352,2.4769,3332181,0
1986-06-16,2.4769,2.4927,2.4352,2.4456,2889331,0
1986-06-17,2.4456,2.4613,2.4138,2.4352,2015396,0
1986-06-18,2.4456,2.4613,2.4138,2.4613,1215841,0
1986-06-19,2.4456,2.4613,2.4034,2.4138,1893210,0
1986-06-20,2.4138,2.4456,2.4034,2.4456,2113682,0
1986-06-23,2.4352,2.4456,2.4034,2.4456,1318679,0
1986-06-24,2.4456,2.4769,2.4034,2.4613,1709919,0
1986-06-25,2.4613,2.4613,2.4352,2.4456,1487168,0
1986-06-26,2.4456,2.4456,2.4352,2.4456,1264413,0
1986-06-27,2.4352,2.4456,2.4138,2.4456,2145556,0
1986-06-30,2.4352,2.4927,2.4352,2.4613,3217198,0
1986-07-01,2.4927,2.5404,2.4613,2.4769,4857293,0
1986-07-02,2.4769,2.4769,2.4352,2.4456,2786113,0
1986-07-03,2.4456,2.4613,2.4034,2.4352,1764183,0
1986-07-07,2.4138,2.4352,2.3874,2.4034,4959751,0
1986-07-08,2.3717,2.4034,2.3717,2.4034,2605479,0
1986-07-09,2.4138,2.4352,2.3717,2.3717,1667040,0
1986-07-10,2.3874,2.3874,2.3557,2.3717,1508038,0
1986-07-11,2.3717,2.3717,2.2663,2.3136,6754673,0
1986-07-14,2.2981,2.3717,2.2559,2.282,2880603,0
1986-07-15,2.2663,2.282,2.2084,2.2402,6397966,0
1986-07-16,2.2244,2.2402,2.1977,2.2244,2937903,0
1986-07-17,2.2084,2.2559,2.1503,2.1977,5828752,0
1986-07-18,2.1081,2.1188,1.9553,2.0293,12841467,0
1986-07-21,2.0293,2.0872,2.0293,2.0764,2453310,0
1986-07-22,2.061,2.0764,2.0449,2.0764,2651778,0
1986-07-23,2.061,2.0764,2.0449,2.0764,1291735,0
1986-07-24,2.061,2.1345,2.0449,2.061,3084380,0
1986-07-25,2.0449,2.061,2.0293,2.061,2419157,0
1986-07-28,2.0872,2.1345,2.0184,2.0293,3672950,0
1986-07-29,2.0293,2.061,2.0184,2.0449,2803571,0
1986-07-30,2.0293,2.0293,1.9867,1.9974,3618306,0
1986-07-31,1.9974,2.0184,1.9235,1.9397,4804164,0
1986-08-01,1.9078,1.9078,1.8235,1.8659,6587705,0
1986-08-04,1.8868,1.8868,1.7657,1.8868,9376851,0
1986-08-05,2.0083,2.0872,1.9922,2.0554,7968997,0
1986-08-06,2.0554,2.1768,2.0554,2.1453,5604859,0
1986-08-07,2.1295,2.1453,2.0661,2.0872,1634783,0
1986-08-08,2.0872,2.0976,2.0083,2.0396,1684875,0
1986-08-11,2.0554,2.0976,2.0396,2.0554,1438972,0
1986-08-12,2.0661,2.0976,2.0238,2.0976,1640475,0
1986-08-13,2.0661,2.0976,2.0396,2.0554,1644652,0
1986-08-14,2.0396,2.0554,1.9765,1.9765,1539914,0
1986-08-15,1.9922,2.2402,1.9765,2.2186,5525170,0
1986-08-18,2.1132,2.1768,2.0554,2.1609,1795680,0
1986-08-19,2.1768,2.1768,2.0872,2.1132,1282251,0
1986-08-20,2.1132,2.3717,2.0976,2.3717,14154456,0
1986-08-21,2.4034,2.4352,2.393,2.4034,12332971,0
1986-08-22,2.393,2.4034,2.3295,2.3557,9486899,0
1986-08-25,2.3295,2.3455,2.2981,2.2981,2484811,0
1986-08-26,2.282,2.2981,2.2559,2.2981,2506060,0
1986-08-27,2.282,2.3557,2.2559,2.3295,3748085,0
1986-08-28,2.3557,2.3557,2.2981,2.3136,2140622,0
1986-08-29,2.2981,2.3136,2.2663,2.2981,1783155,0
1986-09-02,2.3136,2.3557,2.2981,2.3295,2824820,0
1986-09-03,2.3136,2.4034,2.3136,2.393,6489040,0
1986-09-04,2.4193,2.5246,2.393,2.5089,8462315,0
1986-09-05,2.5246,2.6353,2.4982,2.5089,7020304,0
1986-09-08,2.4982,2.5089,2.4193,2.4507,2176674,0
1986-09-09,2.4507,2.4982,2.4352,2.4507,1993009,0
1986-09-10,2.4352,2.5089,2.4352,2.5089,4212182,0
1986-09-11,2.5089,2.6353,2.4824,2.4982,19011747,0
1986-09-12,2.5089,2.5246,2.3455,2.4352,8424369,0
1986-09-15,2.4613,2.4824,2.3455,2.393,4060394,0
1986-09-16,2.3136,2.4193,2.3136,2.4034,4895239,0
1986-09-17,2.4193,2.6931,2.4193,2.651,14647773,0
1986-09-18,2.651,2.7986,2.651,2.7986,22123447,0
1986-09-19,2.8616,3.0885,2.7986,2.9989,60336680,0
1986-09-22,3.1361,3.1464,2.8934,3.0568,51456940,0
1986-09-23,3.0568,3.0885,2.8142,2.8302,24627990,0
1986-09-24,2.7986,2.8774,2.7247,2.7879,16621049,0
1986-09-25,2.7879,2.8774,2.7091,2.8616,15736867,0
1986-09-26,2.8302,2.9358,2.7986,2.8774,9069472,0
1986-09-29,2.8302,2.8616,2.6772,2.8616,8727948,0
1986-09-30,2.8302,2.8934,2.8142,2.8934,7551573,0
1986-10-01,2.846,3.0461,2.7986,3.0096,41894148,0
1986-10-02,3.0303,3.0727,2.9989,2.9989,15554718,0
1986-10-03,3.0303,3.2097,3.0096,3.1836,32430015,0
1986-10-06,3.1621,3.2413,3.0885,3.2256,48041659,0
1986-10-07,3.4415,3.4998,3.2569,3.3625,43905367,0
1986-10-08,3.3625,3.4257,3.3468,3.4048,21212710,0
1986-10-09,3.4048,3.4257,3.3784,3.3784,13699084,0
1986-10-10,3.3625,3.3784,3.3149,3.3149,15141092,0
1986-10-13,3.3149,3.3149,3.2886,3.3149,4326028,0
1986-10-14,3.2886,3.3149,3.2256,3.2413,16089783,0
1986-10-15,3.2413,3.2569,3.2097,3.2256,9259210,0
1986-10-16,3.2256,3.2413,3.1621,3.1992,10853012,0
1986-10-17,3.1621,3.1992,3.0727,3.1621,8044888,0
1986-10-20,3.1464,3.2886,3.1361,3.2886,15065193,0
1986-10-21,3.2413,3.2886,3.1621,3.2413,7058255,0
1986-10-22,3.1836,3.2097,3.1464,3.2097,6564934,0
1986-10-23,3.1992,3.2256,3.0885,3.0885,2483293,0
1986-10-24,3.1992,3.2097,3.1464,3.1621,8955632,0
1986-10-27,3.1621,3.1992,3.1361,3.1621,3870654,0
1986-10-28,3.1464,3.2569,3.1464,3.1992,10473539,0
1986-10-29,3.1836,3.2413,3.0727,3.1045,15975937,0
1986-10-30,3.0303,3.1203,3.0096,3.1203,16279522,0
1986-10-31,3.1361,3.2097,3.0568,3.1621,10094063,0
1986-11-03,3.1094,3.1411,3.0937,3.1094,3698751,0
1986-11-04,3.1094,3.1253,3.0779,3.1094,9221267,0
1986-11-05,3.0937,3.1411,2.9568,3.0779,11574017,0
1986-11-06,3.0779,3.1253,3.0518,3.0779,13016027,0
1986-11-07,3.0147,3.062,2.8934,2.9408,10742965,0
1986-11-10,2.9092,2.9568,2.8616,2.9408,3641073,0
1986-11-11,2.9092,2.9408,2.8513,2.9251,14230346,0
1986-11-12,2.9251,3.0042,2.9251,2.9883,6071616,0
1986-11-13,2.9674,2.9674,2.8774,2.8934,6640829,0
1986-11-14,2.8774,2.8934,2.8513,2.8616,4098339,0
1986-11-17,2.7404,2.7879,2.5246,2.6141,12674500,0
1986-11-18,2.5246,2.6614,2.5246,2.5983,17493839,0
1986-11-19,2.4613,2.5563,2.4352,2.5563,23869037,0
1986-11-20,2.5563,2.7091,2.5404,2.6614,14116505,0
1986-11-21,2.651,2.6772,2.5721,2.651,6640829,0
1986-11-24,2.6141,2.6353,2.4613,2.5089,11384276,0
1986-11-25,2.4824,2.4927,2.4138,2.4613,14040611,0
1986-11-26,2.4613,2.6353,2.4613,2.6141,14382138,0
1986-11-28,2.6353,2.651,2.5404,2.5983,4212182,0
1986-12-01,2.5983,2.5983,2.5246,2.5721,3249454,0
1986-12-02,2.5721,2.5983,2.5404,2.5878,5047030,0
1986-12-03,2.651,2.6772,2.5983,2.651,5312663,0
1986-12-04,2.6772,2.7564,2.6614,2.6931,8917686,0
1986-12-05,2.7091,2.7091,2.5983,2.6141,6489040,0
1986-12-08,2.6353,2.6614,2.5983,2.6141,3621717,0
1986-12-09,2.6353,2.6353,2.5878,2.6141,1353591,0
1986-12-10,2.5983,2.651,2.5878,2.6353,4591659,0
1986-12-11,2.6353,2.6772,2.5983,2.6141,3908604,0
1986-12-12,2.6353,2.6353,2.5878,2.5983,3269944,0
1986-12-15,2.5983,2.6141,2.5721,2.6141,5236767,0
1986-12-16,2.6353,2.7404,2.6141,2.7091,7134148,0
1986-12-17,2.7091,2.8041,2.6931,2.7564,8955632,0
1986-12-18,2.7564,2.7722,2.7091,2.7404,3277915,0
1986-12-19,2.7091,2.7247,2.6772,2.6931,6830565,0
1986-12-22,2.6931,2.7091,2.651,2.6614,17076420,0
1986-12-23,2.651,2.6772,2.6353,2.651,5540349,0
1986-12-24,2.6614,2.6931,2.651,2.6772,3440329,0
1986-12-26,2.6772,2.6772,2.6614,2.6614,1343722,0
1986-12-29,2.6614,2.6772,2.651,2.6614,2188059,0
1986-12-30,2.6614,2.6772,2.651,2.651,2295831,0
1986-12-31,2.651,2.651,2.5983,2.651,4326028,0
1987-01-02,2.6353,2.6931,2.6353,2.6931,1726998,0
1987-01-05,2.7247,2.7404,2.6614,2.7247,5692139,0
1987-01-06,2.7404,2.8041,2.7091,2.8041,3422874,0
1987-01-07,2.7722,2.8142,2.7564,2.8041,2555011,0
1987-01-08,2.8041,2.8041,2.651,2.7091,10435589,0
1987-01-09,2.6931,2.8142,2.6772,2.8142,11915545,0
1987-01-12,2.8616,2.9251,2.8355,2.9092,11308385,0
1987-01-13,2.9092,3.0042,2.9092,2.9568,8689998,0
1987-01-14,2.9251,2.9568,2.9092,2.9251,3643729,0
1987-01-15,2.9092,2.9568,2.8934,2.9092,2114441,0
1987-01-16,2.9092,2.9568,2.8934,2.9408,7096203,0
1987-01-19,2.9674,3.0147,2.9408,2.9883,5198819,0
1987-01-20,2.9674,2.9674,2.9092,2.9251,2579677,0
1987-01-21,2.9092,2.9674,2.8934,2.9568,3908604,0
1987-01-22,2.9568,2.9674,2.9251,2.9408,1956958,0
1987-01-23,2.9408,3.0147,2.8934,2.9092,5654192,0
1987-01-26,2.9092,2.9568,2.9092,2.9408,2742471,0
1987-01-27,2.9408,2.9568,2.8142,2.8513,4250133,0
1987-01-28,2.8142,2.8616,2.8041,2.8616,4819344,0
1987-01-29,2.8774,2.8774,2.8041,2.8041,5350609,0
1987-01-30,2.8142,2.8616,2.8142,2.8616,2603961,0
1987-02-02,2.899,2.9199,2.8726,2.899,4553709,0
1987-02-03,2.9199,3.0096,2.899,2.962,5805980,0
1987-02-04,2.9938,3.1203,2.9777,3.1045,13661133,0
1987-02-05,3.1836,3.1992,3.0253,3.1203,12636547,0
1987-02-06,3.0885,3.1045,3.0409,3.0568,4895239,0
1987-02-09,3.0409,3.0727,2.9938,3.0568,3193669,0
1987-02-10,3.0253,3.0409,2.962,2.9938,2782697,0
1987-02-11,2.9938,3.0409,2.9777,3.0253,2607758,0
1987-02-12,3.0096,3.0253,2.9462,2.962,2330740,0
1987-02-13,2.962,3.0253,2.9462,2.9777,2133033,0
1987-02-17,3.0096,3.0568,2.9777,3.0568,5768036,0
1987-02-18,3.0568,3.0568,3.0096,3.0253,3608437,0
1987-02-19,3.0253,3.0409,3.0096,3.0253,4136288,0
1987-02-20,3.0253,3.0568,3.0096,3.0096,2494294,0
1987-02-23,3.0253,3.0409,2.9938,3.0096,3794761,0
1987-02-24,2.9938,3.0096,2.962,2.9938,2699974,0
1987-02-25,2.962,2.9777,2.9462,2.962,3556447,0
1987-02-26,2.9462,2.962,2.899,2.9199,3655112,0
1987-02-27,2.9777,2.9938,2.883,2.9777,3674084,0
1987-03-02,2.9777,2.9777,2.9462,2.9462,1821868,0
1987-03-03,2.9358,3.0409,2.9358,3.0253,3367093,0
1987-03-04,3.0568,3.0885,3.0253,3.0568,5502404,0
1987-03-05,3.0568,3.1203,3.0409,3.1203,5160875,0
1987-03-06,3.0885,3.1045,3.0568,3.0885,2850624,0
1987-03-09,3.1203,3.1203,3.0885,3.1045,2377034,0
1987-03-10,3.0885,3.1045,3.0568,3.0727,2139106,0
1987-03-11,3.0885,3.1203,3.0727,3.0727,2603205,0
1987-03-12,3.0885,3.1203,3.0727,3.1045,1933055,0
1987-03-13,3.1203,3.1621,3.0885,3.1203,5730086,0
1987-03-16,3.1361,3.2466,3.0885,3.2466,6337251,0
1987-03-17,3.2569,3.3518,3.2466,3.3201,8689998,0
1987-03-18,3.4785,3.4942,3.431,3.4785,15710301,0
1987-03-19,3.4627,3.4627,3.3837,3.447,5009082,0
1987-03-20,3.447,3.4785,3.3837,3.4152,3908604,0
1987-03-23,3.4152,3.5207,3.3678,3.4627,9638692,0
1987-03-24,3.4942,3.5733,3.4785,3.5207,7172096,0
1987-03-25,3.5099,3.5367,3.4627,3.4785,4667554,0
1987-03-26,3.5577,3.5577,3.4785,3.4942,8344676,0
1987-03-27,3.5207,3.5207,3.431,3.431,4060394,0
1987-03-30,3.3518,3.5099,3.3101,3.4785,6849541,0
1987-03-31,3.4785,3.5577,3.4627,3.5099,6348633,0
1987-04-01,3.4627,3.5367,3.447,3.5099,4401923,0
1987-04-02,3.5367,3.5367,3.5099,3.5099,6929233,0
1987-04-03,3.5367,3.6472,3.5207,3.5997,9703203,0
1987-04-06,3.6209,3.6682,3.5997,3.6472,4705501,0
1987-04-07,3.6472,3.726,3.6472,3.6682,12534090,0
1987-04-08,3.6682,3.6841,3.5207,3.5367,8583747,0
1987-04-09,3.5997,3.6209,3.5207,3.5577,4477816,0
1987-04-10,3.5367,3.5367,3.4627,3.4627,4174234,0
1987-04-13,3.447,3.4942,3.4152,3.431,3870654,0
1987-04-14,3.4152,3.4942,3.3994,3.447,4060394,0
1987-04-15,3.4785,3.5099,3.447,3.5099,3653596,0
1987-04-16,3.5207,3.5733,3.4785,3.4785,4477816,0
1987-04-20,3.5207,3.5207,3.4785,3.5207,1946332,0
1987-04-21,3.4785,3.5367,3.431,3.5367,2785353,0
1987-04-22,3.5207,3.584,3.5099,3.5577,3172418,0
1987-04-23,3.5577,3.6472,3.5367,3.6209,3870654,0
1987-04-24,3.5997,3.5997,3.5099,3.5577,2585370,0
1987-04-27,3.4627,3.5577,3.4627,3.5099,5616243,0
1987-04-28,3.5207,3.5367,3.4942,3.5099,3832706,0
1987-04-29,3.5367,3.5577,3.4942,3.5207,3197846,0
1987-04-30,3.5207,3.5577,3.5099,3.5207,3481314,0
1987-05-01,3.5207,3.584,3.4785,3.5577,5312663,0
1987-05-04,3.6577,3.6577,3.5626,3.6577,5160875,0
1987-05-05,3.7208,3.8003,3.6577,3.7052,17228208,0
1987-05-06,3.816,3.9739,3.8003,3.9739,24362358,0
1987-05-07,4.0161,4.1583,4.0003,4.1269,16051834,0
1987-05-08,4.1583,4.1952,4.0638,4.1269,7999354,0
1987-05-11,4.148,4.148,4.1004,4.1004,4705501,0
1987-05-12,4.111,4.111,4.037,4.0638,3984497,0
1987-05-13,4.0638,4.0638,3.937,4.0161,4060394,0
1987-05-14,3.9897,4.0479,3.9897,4.037,4933188,0
1987-05-15,4.0479,4.1004,4.0161,4.037,6526985,0
1987-05-18,4.037,4.0479,3.9739,4.037,6526985,0
1987-05-19,4.0638,4.0844,3.9527,3.9897,5160875,0
1987-05-20,3.9527,3.9527,3.816,3.8419,5464454,0
1987-05-21,3.879,3.8897,3.8419,3.8631,2880983,0
1987-05-22,3.8631,3.9108,3.8631,3.879,2216517,0
1987-05-26,3.9108,3.9262,3.7789,3.8419,3984497,0
1987-05-27,3.8631,3.8897,3.7789,3.8419,2699211,0
1987-05-28,3.8419,3.8897,3.7789,3.7789,4022445,0
1987-05-29,3.816,3.816,3.7208,3.7789,3021769,0
1987-06-01,3.816,3.9262,3.7789,3.879,3120434,0
1987-06-02,3.879,3.937,3.8631,3.879,2207410,0
1987-06-03,3.8897,3.9108,3.8631,3.8897,2079526,0
1987-06-04,3.9527,4.0003,3.9262,4.0003,3388723,0
1987-06-05,4.0003,4.0003,3.9527,3.9527,3282467,0
1987-06-08,3.9527,4.0161,3.9262,4.0003,1731549,0
1987-06-09,4.037,4.037,3.9527,3.9739,1825661,0
1987-06-10,4.0161,4.0161,3.9108,3.937,3342427,0
1987-06-11,3.937,3.937,3.8631,3.9108,1581654,0
1987-06-12,3.9739,3.9897,3.937,3.9739,2904889,0
1987-06-15,4.0003,4.0003,3.9527,3.9897,2528829,0
1987-06-16,4.0003,4.0003,3.9527,3.9739,2169464,0
1987-06-17,3.9739,4.1004,3.9262,4.1004,4401923,0
1987-06-18,4.037,4.1004,4.0003,4.037,4591659,0
1987-06-19,4.0161,4.0638,4.0003,4.0161,6071616,0
1987-06-22,4.0479,4.0638,4.0161,4.037,3501047,0
1987-06-23,4.037,4.0638,4.0161,4.0161,3794761,0
1987-06-24,4.0161,4.0479,4.0003,4.0161,1987695,0
1987-06-25,4.037,4.0479,3.9527,3.9739,3459304,0
1987-06-26,3.9739,4.0003,3.8897,3.9527,5084978,0
1987-06-29,3.9739,4.037,3.9527,4.037,5578298,0
1987-06-30,4.037,4.037,3.937,3.9739,2961812,0
1987-07-01,3.937,4.0161,3.9108,4.0161,3329141,0
1987-07-02,4.0161,4.037,3.9739,4.0161,2230180,0
1987-07-06,4.0479,4.1004,4.037,4.0638,3656631,0
1987-07-07,4.2268,4.4167,4.1004,4.4167,12162203,0
1987-07-08,4.4008,4.5063,4.3218,4.4957,9790482,0
1987-07-09,4.4483,4.4957,4.4008,4.4008,5350609,0
1987-07-10,4.4586,4.543,4.427,4.4957,4212182,0
1987-07-13,4.4586,4.5274,4.4586,4.5274,3531401,0
1987-07-14,4.5274,4.6327,4.5063,4.5854,4363974,0
1987-07-15,4.5536,4.6327,4.543,4.6009,4326028,0
1987-07-16,4.6485,4.759,4.6327,4.7433,7931050,0
1987-07-17,4.759,4.8858,4.6961,4.8858,11687861,0
1987-07-20,4.7907,4.8224,4.7277,4.759,4515764,0
1987-07-21,4.6803,4.7433,4.6009,4.6485,4591659,0
1987-07-22,4.6169,4.6327,4.5693,4.6169,3676744,0
1987-07-23,4.6642,4.6803,4.6327,4.6485,2690483,0
1987-07-24,4.6327,4.6327,4.4483,4.5536,2875290,0
1987-07-27,4.5536,4.6961,4.4957,4.6642,3391758,0
1987-07-28,4.6961,4.7433,4.6642,4.7277,4971140,0
1987-07-29,4.759,4.9016,4.7433,4.8066,7285936,0
1987-07-30,4.8224,4.8858,4.7907,4.8383,3570107,0
1987-07-31,4.8699,4.9016,4.8224,4.8538,4401923,0
1987-08-03,4.8804,5.0016,4.849,4.8804,5084978,0
1987-08-04,4.9067,4.9067,4.7645,4.7961,3414147,0
1987-08-05,4.7961,4.8276,4.6697,4.6852,3417937,0
1987-08-06,4.6697,4.733,4.6537,4.7172,3006589,0
1987-08-07,4.7011,4.7961,4.7011,4.7645,4781399,0
1987-08-10,4.7803,4.8804,4.7645,4.8593,3111705,0
1987-08-11,4.8963,4.9279,4.8276,4.849,4174234,0
1987-08-12,4.9067,4.9067,4.8276,4.9067,5654192,0
1987-08-13,4.9067,4.9437,4.8276,4.8593,3531401,0
1987-08-14,4.8963,4.8963,4.7488,4.7803,4857293,0
1987-08-17,4.8121,4.849,4.7803,4.8276,3444880,0
1987-08-18,4.7488,4.7803,4.6379,4.7172,3694575,0
1987-08-19,4.6852,4.7488,4.6379,4.733,3517361,0
1987-08-20,4.7488,4.9279,4.733,4.8963,3832706,0
1987-08-21,4.9279,4.9542,4.8593,4.8963,4743445,0
1987-08-24,4.8593,4.8963,4.7645,4.7803,2677584,0
1987-08-25,4.8121,4.8593,4.7488,4.8593,3130677,0
1987-08-26,4.8963,4.8963,4.7645,4.7803,3870654,0
1987-08-27,4.7488,4.7961,4.7488,4.7803,2204756,0
1987-08-28,4.7803,4.7961,4.7172,4.733,1679181,0
1987-08-31,4.733,4.7803,4.7172,4.7488,3125744,0
1987-09-01,4.7645,4.849,4.7488,4.7488,3532540,0
1987-09-02,4.7172,4.733,4.5274,4.5905,5047030,0
1987-09-03,4.6379,4.6379,4.4008,4.543,4667554,0
1987-09-04,4.559,4.559,4.4483,4.4483,2877187,0
1987-09-08,4.3534,4.3849,4.2268,4.29,7134148,0
1987-09-09,4.29,4.4642,4.29,4.4483,5768036,0
1987-09-10,4.4957,4.543,4.4642,4.543,4781399,0
1987-09-11,4.5274,4.5905,4.4957,4.5274,2083324,0
1987-09-14,4.5115,4.5274,4.4483,4.4642,3075274,0
1987-09-15,4.4008,4.4483,4.3849,4.4167,1630610,0
1987-09-16,4.4167,4.4796,4.4008,4.4326,2651398,0
1987-09-17,4.4326,4.543,4.4167,4.543,3778820,0
1987-09-18,4.5115,4.5746,4.5115,4.5274,3737077,0
1987-09-21,4.559,4.6064,4.4796,4.4957,5730086,0
1987-09-22,4.4796,4.6697,4.4483,4.6537,6640829,0
1987-09-23,4.6537,4.7645,4.6537,4.7172,4895239,0
1987-09-24,4.7645,4.7803,4.6852,4.7172,2381592,0
1987-09-25,4.7172,4.7172,4.6537,4.6852,1492856,0
1987-09-28,4.7172,4.8276,4.6852,4.7803,5692139,0
1987-09-29,4.7961,4.7961,4.6064,4.6379,2318218,0
1987-09-30,4.6537,4.7645,4.5905,4.733,3723799,0
1987-10-01,4.7645,4.7961,4.7172,4.7961,2461280,0
1987-10-02,4.7961,4.8593,4.7645,4.8593,2833547,0
1987-10-05,4.8593,4.8804,4.7961,4.8804,3946552,0
1987-10-06,4.8593,4.8593,4.6852,4.7172,5009082,0
1987-10-07,4.6852,4.733,4.6064,4.7172,3832706,0
1987-10-08,4.7011,4.7011,4.4642,4.5746,2839622,0
1987-10-09,4.5746,4.7011,4.559,4.6697,2815332,0
1987-10-12,4.6852,4.7172,4.5746,4.5746,3002034,0
1987-10-13,4.6379,4.7645,4.6222,4.7488,4136288,0
1987-10-14,4.6379,4.7803,4.5746,4.6064,5122926,0
1987-10-15,4.5746,4.6852,4.5274,4.5274,3908604,0
1987-10-16,4.5746,4.6222,4.3218,4.3218,6778199,0
1987-10-19,4.1004,4.1269,2.6722,2.7304,16175161,0
1987-10-20,3.3994,3.3994,2.6722,3.1779,19219317,0
1987-10-21,3.1779,3.9897,3.1779,3.816,12570523,0
1987-10-22,3.3045,3.7052,3.3045,3.5259,7489717,0
1987-10-23,3.3678,3.6047,3.3678,3.4942,4200417,0
1987-10-26,3.1939,3.2256,3.0518,3.1779,5084978,0
1987-10-27,3.3045,3.3678,3.0675,3.2097,5009082,0
1987-10-28,3.0675,3.2256,3.0303,3.0779,4819344,0
1987-10-29,3.1464,3.3363,3.1148,3.2569,4705501,0
1987-10-30,3.3678,3.4942,3.3678,3.4942,8310527,0
1987-11-02,3.4888,3.5367,3.3729,3.5153,3399723,0
1987-11-03,3.4204,3.4521,3.3414,3.4048,4781399,0
1987-11-04,3.4048,3.4048,3.2256,3.3256,5464454,0
1987-11-05,3.2942,3.5997,3.2569,3.5784,8576156,0
1987-11-06,3.5784,3.726,3.5626,3.5997,7551573,0
1987-11-09,3.5626,3.5997,3.4521,3.5367,3832706,0
1987-11-10,3.3729,3.5784,3.3729,3.5522,3441085,0
1987-11-11,3.663,3.679,3.5522,3.6262,3477899,0
1987-11-12,3.6947,3.7736,3.5997,3.5997,4515764,0
1987-11-13,3.6947,3.8209,3.6262,3.6472,2553117,0
1987-11-16,3.6947,3.7104,3.6262,3.6947,2586508,0
1987-11-17,3.6262,3.663,3.6153,3.663,2942456,0
1987-11-18,3.726,3.726,3.6472,3.6947,3193290,0
1987-11-19,3.663,3.663,3.5522,3.5997,3286261,0
1987-11-20,3.5153,3.5784,3.4365,3.468,5730086,0
1987-11-23,3.468,3.4998,3.4365,3.4888,2770176,0
1987-11-24,3.5997,3.742,3.5784,3.7104,5695553,0
1987-11-25,3.6947,3.805,3.663,3.7895,3728732,0
1987-11-27,3.7736,3.8579,3.726,3.7579,1616569,0
1987-11-30,3.5997,3.6262,3.5367,3.6153,4098339,0
1987-12-01,3.7579,3.7579,3.5997,3.6153,2603961,0
1987-12-02,3.6262,3.679,3.5626,3.6262,1666281,0
1987-12-03,3.6153,3.663,3.5522,3.5522,3770850,0
1987-12-04,3.5367,3.5367,3.3729,3.4204,3683196,0
1987-12-07,3.4521,3.6153,3.4365,3.5626,2079149,0
1987-12-08,3.5626,3.7579,3.5522,3.7579,3059336,0
1987-12-09,3.742,3.9053,3.726,3.8687,3573147,0
1987-12-10,3.742,3.979,3.742,3.8579,6073131,0
1987-12-11,3.8897,3.9527,3.805,3.9159,3740493,0
1987-12-14,3.9527,4.0638,3.9318,3.979,4976445,0
1987-12-15,4.0161,4.0161,3.9159,3.9527,6018489,0
1987-12-16,3.9527,3.979,3.8579,3.9053,3832706,0
1987-12-17,3.8579,3.8687,3.6262,3.679,4401923,0
1987-12-18,3.742,3.9053,3.679,3.8579,5805980,0
1987-12-21,3.8687,3.9527,3.8419,3.9318,2026785,0
1987-12-22,3.9689,4.0952,3.9053,4.0638,3047951,0
1987-12-23,4.111,4.2268,4.111,4.2268,3908604,0
1987-12-24,4.2268,4.2268,4.1583,4.1952,2537174,0
1987-12-28,4.0638,4.0793,3.9527,3.979,1647305,0
1987-12-29,3.9689,4.0161,3.9318,3.9318,1055703,0
1987-12-30,3.9689,4.0161,3.7895,3.8579,2940181,0
1987-12-31,3.8209,3.8209,3.679,3.8209,3870654,0
1988-01-04,3.8579,4.0793,3.8419,4.0479,3832706,0
1988-01-05,4.2112,4.2112,4.0793,4.111,3782235,0
1988-01-06,4.0479,4.1952,4.0321,4.1952,2367549,0
1988-01-07,4.1269,4.3375,4.111,4.3375,6053400,0
1988-01-08,4.2848,4.2848,3.8897,3.9689,3870654,0
1988-01-11,4.0003,4.0638,3.9053,4.0321,3641073,0
1988-01-12,3.9527,3.979,3.8209,3.9318,3754538,0
1988-01-13,3.9053,4.0003,3.8687,3.9053,3542788,0
1988-01-14,3.9159,3.9527,3.8897,3.9318,1633647,0
1988-01-15,4.0479,4.1269,4.0321,4.0638,4212182,0
1988-01-18,4.0479,4.1583,4.0479,4.111,1962651,0
1988-01-19,4.111,4.1426,4.0638,4.0952,3682056,0
1988-01-20,4.0638,4.0638,3.8897,3.9159,3723040,0
1988-01-21,3.9159,3.979,3.8579,3.979,2495434,0
1988-01-22,3.9689,3.979,3.9053,3.9689,1358142,0
1988-01-25,3.9689,4.111,3.9527,4.0952,2532241,0
1988-01-26,4.0638,4.1426,3.9527,3.979,2973196,0
1988-01-27,3.9689,3.9689,3.8897,3.9159,4629607,0
1988-01-28,3.9527,4.0003,3.9053,3.9053,2374380,0
1988-01-29,3.9053,3.9527,3.8579,3.9527,5554013,0
1988-02-01,3.9739,4.0582,3.9739,3.9897,2622178,0
1988-02-02,3.9739,4.0057,3.9262,3.9897,2699593,0
1988-02-03,3.9897,4.5063,3.9423,3.9739,2362238,0
1988-02-04,4.0057,4.0212,3.9583,4.0057,2669995,0
1988-02-05,4.0212,4.0212,3.9423,3.9583,3394410,0
1988-02-08,3.9108,3.9583,3.8631,3.8897,2969397,0
1988-02-09,3.8897,3.9262,3.8105,3.9262,2621800,0
1988-02-10,3.9262,3.9739,3.8105,3.879,3421736,0
1988-02-11,3.9262,3.9262,3.8631,3.9108,2195268,0
1988-02-12,3.9739,4.0057,3.9262,3.9583,1727376,0
1988-02-16,3.9897,4.037,3.9423,4.0212,1823385,0
1988-02-17,4.0582,4.1055,4.037,4.0686,3428565,0
1988-02-18,4.0582,4.1687,4.0582,4.1055,2752718,0
1988-02-19,4.1055,4.1845,4.1055,4.1845,3617545,0
1988-02-22,4.1845,4.2162,4.132,4.1845,2775488,0
1988-02-23,4.1529,4.1845,4.0844,4.1529,2298107,0
1988-02-24,4.132,4.2691,4.132,4.2691,4212182,0
1988-02-25,4.2691,4.3798,4.2006,4.248,5160875,0
1988-02-26,4.2324,4.2691,4.1529,4.2006,2091672,0
1988-02-29,4.2006,4.2953,4.1845,4.2795,2332259,0
1988-03-01,4.2953,4.4427,4.2324,4.3798,3762125,0
1988-03-02,4.3639,4.3798,4.3165,4.3165,2042336,0
1988-03-03,4.3271,4.3955,4.3165,4.3639,2479497,0
1988-03-04,4.3271,4.3428,4.2324,4.3271,1812755,0
1988-03-07,4.2691,4.3271,4.248,4.3165,1497411,0
1988-03-08,4.3165,4.427,4.2953,4.3271,2812674,0
1988-03-09,4.3428,4.3798,4.3271,4.3428,2200962,0
1988-03-10,4.3165,4.3428,4.1529,4.1845,3036569,0
1988-03-11,4.1687,4.2006,4.1214,4.1687,3542788,0
1988-03-14,4.1214,4.132,4.0582,4.132,2163771,0
1988-03-15,4.1055,4.1529,4.0686,4.1055,2425610,0
1988-03-16,4.0686,4.0844,3.9739,4.0582,4990488,0
1988-03-17,4.037,4.132,4.037,4.0844,2866564,0
1988-03-18,4.132,4.1529,4.1055,4.1214,4250133,0
1988-03-21,4.1055,4.1214,4.0582,4.0844,1983522,0
1988-03-22,4.0844,4.1055,4.037,4.037,2372481,0
1988-03-23,4.037,4.132,4.037,4.1055,1919769,0
1988-03-24,4.0844,4.0844,3.9262,3.9739,3164829,0
1988-03-25,3.9583,3.9583,3.8419,3.8631,2514025,0
1988-03-28,3.8262,3.9262,3.8105,3.8631,2785353,0
1988-03-29,3.8897,3.9583,3.8419,3.9108,3109046,0
1988-03-30,3.9423,3.9423,3.7633,3.7633,2462801,0
1988-03-31,3.6947,3.7789,3.6682,3.7473,4118074,0
1988-04-04,3.6947,3.7949,3.6841,3.6947,1960375,0
1988-04-05,3.6947,3.8105,3.6841,3.8105,2418022,0
1988-04-06,3.879,3.9897,3.8105,3.9739,3832706,0
1988-04-07,4.0057,4.037,3.9423,3.9897,3245655,0
1988-04-08,3.9897,4.1214,3.9897,4.0686,2804324,0
1988-04-11,4.132,4.1845,4.1055,4.1529,3537478,0
1988-04-12,4.2162,4.3428,4.2006,4.3428,5811676,0
1988-04-13,4.3428,4.4586,4.2953,4.4427,4971140,0
1988-04-14,4.2795,4.3271,4.0582,4.1055,5957776,0
1988-04-15,4.1055,4.2006,4.0057,4.1529,6353947,0
1988-04-18,4.1687,4.248,4.1687,4.248,2644946,0
1988-04-19,4.248,4.2795,4.1214,4.1214,3545825,0
1988-04-20,4.0582,4.1214,4.0212,4.0686,2872633,0
1988-04-21,4.1529,4.1687,4.0582,4.0844,3285120,0
1988-04-22,4.1055,4.2006,4.1055,4.1687,1749385,0
1988-04-25,4.2006,4.2324,4.1687,4.1845,2636598,0
1988-04-26,4.2324,4.2953,4.2006,4.248,2835445,0
1988-04-27,4.2691,4.2691,4.132,4.132,3098041,0
1988-04-28,4.132,4.1845,4.1214,4.1529,2378556,0
1988-04-29,4.132,4.1845,4.0686,4.1845,5411327,0
1988-05-02,4.1583,4.1583,4.0898,4.1583,1515249,0
1988-05-03,4.1426,4.1743,4.1269,4.1743,1815416,0
1988-05-04,4.1899,4.1899,4.0793,4.0898,1768360,0
1988-05-05,4.0898,4.1743,4.0793,4.1583,2399803,0
1988-05-06,4.1899,4.253,4.1743,4.2112,3620959,0
1988-05-09,4.1743,4.2268,4.1743,4.1899,1369909,0
1988-05-10,4.1899,4.2112,4.1055,4.1269,1641992,0
1988-05-11,4.0898,4.1055,4.0107,4.0264,2271541,0
1988-05-12,4.0638,4.0898,4.0424,4.0898,1758115,0
1988-05-13,4.1055,4.1269,4.0793,4.0898,1264791,0
1988-05-16,4.0898,4.1055,4.0638,4.0793,1493617,0
1988-05-17,4.1426,4.1899,4.1055,4.1269,2744371,0
1988-05-18,4.1269,4.1899,4.0793,4.1426,2947010,0
1988-05-19,4.1269,4.1426,4.0793,4.1269,2382729,0
1988-05-20,4.1583,4.1743,4.0793,4.0898,3239586,0
1988-05-23,4.0898,4.1055,3.995,4.0424,1723960,0
1988-05-24,4.0424,4.0898,3.9583,3.979,1225705,0
1988-05-25,3.995,3.995,3.8476,3.8631,2631667,0
1988-05-26,3.8631,3.995,3.8631,3.995,3706341,0
1988-05-27,4.0264,4.0793,3.995,4.0107,1203319,0
1988-05-31,4.0638,4.1269,4.0107,4.1269,1546747,0
1988-06-01,4.1583,4.2268,4.0898,4.1899,3293093,0
1988-06-02,4.1583,4.1899,4.1055,4.1269,1532321,0
1988-06-03,4.1583,4.1583,4.0793,4.1269,1291355,0
1988-06-06,4.1426,4.1583,4.1055,4.1426,1038626,0
1988-06-07,4.1583,4.2268,4.1583,4.1899,1834763,0
1988-06-08,4.2268,4.3059,4.1583,4.2742,3249454,0
1988-06-09,4.2375,4.29,4.1743,4.1899,2673028,0
1988-06-10,4.1743,4.2268,4.1743,4.1899,1931912,0
1988-06-13,4.1743,4.1899,4.1055,4.1269,1884858,0
1988-06-14,4.1583,4.1743,4.1269,4.1426,2811158,0
1988-06-15,4.1583,4.1583,4.1055,4.1426,1733070,0
1988-06-16,4.1055,4.1269,4.0793,4.1055,1070123,0
1988-06-17,4.1426,4.1426,4.0898,4.1055,3217198,0
1988-06-20,4.0898,4.1055,4.0638,4.1055,1947849,0
1988-06-21,4.1269,4.1426,4.0638,4.1055,2536418,0
1988-06-22,4.1426,4.1899,4.1269,4.1743,4010300,0
1988-06-23,4.1899,4.2375,4.1743,4.2268,1824522,0
1988-06-24,4.253,4.29,4.2268,4.29,1671591,0
1988-06-27,4.2742,4.2742,4.1269,4.1269,1410133,0
1988-06-28,4.1583,4.2375,4.1269,4.2112,1539533,0
1988-06-29,4.2375,4.2375,4.1426,4.1583,1065947,0
1988-06-30,4.1899,4.2268,4.1269,4.1583,2388042,0
1988-07-01,4.1899,4.1899,4.1269,4.1426,1301602,0
1988-07-05,4.1743,4.2742,4.1426,4.2742,1903455,0
1988-07-06,4.2742,4.3375,4.1583,4.2268,2863525,0
1988-07-07,4.2375,4.253,4.1899,4.2268,2136070,0
1988-07-08,4.1899,4.2268,4.1743,4.1743,1052286,0
1988-07-11,4.1743,4.1743,4.1055,4.1426,1097824,0
1988-07-12,4.1055,4.1269,3.995,4.0107,2428645,0
1988-07-13,3.995,4.0424,3.979,4.0424,1878026,0
1988-07-14,4.0638,4.0898,3.995,4.0264,1981625,0
1988-07-15,4.0424,4.1055,4.0264,4.0898,2393355,0
1988-07-18,4.1055,4.1055,4.0424,4.0793,1416584,0
1988-07-19,4.0793,4.1426,4.0107,4.0264,1981244,0
1988-07-20,4.0424,4.1269,4.0424,4.1055,1461365,0
1988-07-21,4.0898,4.1426,4.0638,4.1055,1931532,0
1988-07-22,4.0793,4.1583,4.0424,4.1269,1692084,0
1988-07-25,4.1269,4.1743,4.0638,4.0793,1373325,0
1988-07-26,4.0638,4.0793,3.9477,3.9477,4637576,0
1988-07-27,3.979,4.0424,3.9477,4.0107,2395632,0
1988-07-28,4.0264,4.0264,3.9583,4.0107,1098961,0
1988-07-29,4.0264,4.0793,4.0107,4.0638,5723255,0
1988-08-01,4.0479,4.1004,4.0161,4.0161,1868920,0
1988-08-02,4.037,4.0638,3.9689,3.9689,2083701,0
1988-08-03,4.0003,4.0161,3.9689,3.9845,1763045,0
1988-08-04,3.9845,4.0844,3.9689,4.0479,1657169,0
1988-08-05,4.037,4.0479,3.9845,4.0161,1225705,0
1988-08-08,4.0479,4.0638,4.0003,4.0003,1750523,0
1988-08-09,4.0003,4.0003,3.8529,3.8844,4426966,0
1988-08-10,3.8367,3.8529,3.8003,3.8367,3982221,0
1988-08-11,3.8367,3.8367,3.7842,3.8003,4911936,0
1988-08-12,3.8003,3.8687,3.8003,3.8529,2274580,0
1988-08-15,3.8209,3.8529,3.7684,3.7842,2706801,0
1988-08-16,3.8209,3.8209,3.7684,3.8003,3437296,0
1988-08-17,3.8003,3.8003,3.7052,3.7052,2499612,0
1988-08-18,3.7156,3.7368,3.6524,3.6682,1780501,0
1988-08-19,3.7052,3.7052,3.6365,3.6365,2552356,0
1988-08-22,3.6682,3.6682,3.5207,3.5207,3632723,0
1988-08-23,3.5577,3.6365,3.5207,3.584,3141682,0
1988-08-24,3.6047,3.7156,3.584,3.7156,1420378,0
1988-08-25,3.6365,3.6682,3.584,3.6365,4022445,0
1988-08-26,3.6047,3.6209,3.5733,3.6047,3385682,0
1988-08-29,3.6047,3.6892,3.6047,3.6682,1742929,0
1988-08-30,3.7052,3.7368,3.6682,3.7052,1448837,0
1988-08-31,3.7368,3.7527,3.7052,3.7368,1092132,0
1988-09-01,3.7156,3.7156,3.6209,3.6209,3009243,0
1988-09-02,3.6682,3.7052,3.6524,3.6682,1836663,0
1988-09-06,3.6524,3.7156,3.6524,3.7156,1464397,0
1988-09-07,3.7156,3.7156,3.6209,3.6209,1348279,0
1988-09-08,3.6047,3.6209,3.584,3.6209,1883339,0
1988-09-09,3.6047,3.7368,3.6047,3.6682,2155805,0
1988-09-12,3.6892,3.7052,3.6365,3.6892,621962,0
1988-09-13,3.6892,3.6892,3.6209,3.6524,976774,0
1988-09-14,3.6892,3.7156,3.6209,3.7156,3330658,0
1988-09-15,3.7156,3.7684,3.6892,3.6892,2512889,0
1988-09-16,3.6524,3.7368,3.6524,3.7052,3992846,0
1988-09-19,3.7052,3.7156,3.6682,3.7052,2029059,0
1988-09-20,3.7052,3.7156,3.6365,3.6524,1722441,0
1988-09-21,3.6682,3.6892,3.6365,3.6524,1646163,0
1988-09-22,3.6682,3.6682,3.6365,3.6682,1359282,0
1988-09-23,3.6524,3.7052,3.6524,3.6892,991190,0
1988-09-26,3.6682,3.6682,3.6365,3.6524,871659,0
1988-09-27,3.6682,3.6892,3.6365,3.6892,1588865,0
1988-09-28,3.6682,3.7842,3.6682,3.7156,2327705,0
1988-09-29,3.7156,3.7842,3.7052,3.7684,2653295,0
1988-09-30,3.7527,3.7842,3.7052,3.7156,2559945,0
1988-10-03,3.6892,3.6892,3.584,3.6209,2292035,0
1988-10-04,3.6047,3.6209,3.584,3.6047,2047272,0
1988-10-05,3.584,3.6209,3.5733,3.6047,2094327,0
1988-10-06,3.6047,3.6365,3.5733,3.6365,1667418,0
1988-10-07,3.6365,3.6524,3.584,3.6209,3175454,0
1988-10-10,3.6209,3.6682,3.6209,3.6682,2438890,0
1988-10-11,3.6365,3.6524,3.6047,3.6365,2444962,0
1988-10-12,3.6047,3.6365,3.5733,3.6209,2828992,0
1988-10-13,3.6047,3.6682,3.6047,3.6365,1791504,0
1988-10-14,3.6524,3.6524,3.584,3.6365,2134931,0
1988-10-17,3.6047,3.6682,3.6047,3.6682,2475321,0
1988-10-18,3.6682,3.7156,3.6524,3.6892,3323830,0
1988-10-19,3.7052,3.7156,3.6365,3.6892,3250209,0
1988-10-20,3.6524,3.7527,3.6524,3.7527,2777384,0
1988-10-21,3.7156,3.7684,3.7052,3.7368,3519260,0
1988-10-24,3.7527,3.8687,3.7368,3.8003,3499148,0
1988-10-25,3.8209,3.8687,3.7684,3.7684,4286563,0
1988-10-26,3.7684,3.7842,3.6682,3.7052,3685090,0
1988-10-27,3.6892,3.6892,3.6209,3.6209,2548181,0
1988-10-28,3.6524,3.7052,3.6365,3.6892,5334293,0
1988-10-31,3.6841,3.7156,3.6682,3.7156,1669691,0
1988-11-01,3.7156,3.8003,3.6841,3.8003,2486325,0
1988-11-02,3.7633,3.8003,3.7316,3.7633,3027079,0
1988-11-03,3.7633,3.816,3.7527,3.7842,2838857,0
1988-11-04,3.7527,3.7633,3.7316,3.7316,1915594,0
1988-11-07,3.7316,3.7527,3.6841,3.6841,1686014,0
1988-11-08,3.6999,3.7316,3.6841,3.6841,1375220,0
1988-11-09,3.7156,3.7316,3.6682,3.7156,1918253,0
1988-11-10,3.6999,3.7842,3.6841,3.6841,2238528,0
1988-11-11,3.6999,3.6999,3.6153,3.6312,2695040,0
1988-11-14,3.6682,3.6682,3.584,3.5997,4947987,0
1988-11-15,3.5997,3.6312,3.5626,3.6153,3487003,0
1988-11-16,3.6312,3.6312,3.4998,3.5153,3246795,0
1988-11-17,3.5626,3.5626,3.4998,3.5522,2282927,0
1988-11-18,3.584,3.584,3.5312,3.5626,1941776,0
1988-11-21,3.5153,3.5312,3.4839,3.4998,2014258,0
1988-11-22,3.5153,3.5626,3.4839,3.5312,2636598,0
1988-11-23,3.5153,3.5522,3.4998,3.5312,1354730,0
1988-11-25,3.5626,3.6153,3.5522,3.6153,1366112,0
1988-11-28,3.6153,3.6999,3.6153,3.6472,2029438,0
1988-11-29,3.6472,3.6999,3.6472,3.6841,2599413,0
1988-11-30,3.6841,3.6841,3.6153,3.6682,2004395,0
1988-12-01,3.6682,3.6682,3.6312,3.6472,1728515,0
1988-12-02,3.6153,3.6841,3.5997,3.6841,2431302,0
1988-12-05,3.6999,3.7316,3.6682,3.7156,2370207,0
1988-12-06,3.7156,3.9159,3.6999,3.816,4613668,0
1988-12-07,3.7633,3.8476,3.7633,3.8367,3056298,0
1988-12-08,3.8003,3.9159,3.8003,3.8844,2723500,0
1988-12-09,3.8844,3.9001,3.8476,3.8476,1142982,0
1988-12-12,3.8844,3.9001,3.8367,3.8476,2243464,0
1988-12-13,3.816,3.8631,3.8003,3.8367,2044996,0
1988-12-14,3.8367,3.8476,3.7633,3.7842,1613154,0
1988-12-15,3.8003,3.8476,3.8003,3.8367,1444282,0
1988-12-16,3.8631,3.8631,3.8003,3.8631,3622858,0
1988-12-19,3.8367,3.8631,3.816,3.8631,1473506,0
1988-12-20,3.8631,3.8631,3.8367,3.8367,1291735,0
1988-12-21,3.8367,3.8476,3.816,3.8367,2382349,0
1988-12-22,3.8476,3.8476,3.8003,3.816,1031796,0
1988-12-23,3.8367,3.8367,3.816,3.816,1023448,0
1988-12-27,3.8003,3.8631,3.7842,3.8476,1678803,0
1988-12-28,3.8476,3.9159,3.816,3.9001,1925840,0
1988-12-29,3.9159,3.9845,3.9159,3.9689,2348579,0
1988-12-30,3.9527,3.9845,3.9159,3.9159,2045753,0
1989-01-03,3.9318,3.9527,3.8631,3.9159,1293636,0
1989-01-04,3.9318,4.0161,3.9159,4.0003,2564120,0
1989-01-05,4.0003,4.0479,3.9689,4.037,3340906,0
1989-01-06,4.0686,4.1687,4.037,4.1529,4973411,0
1989-01-09,4.132,4.2006,4.132,4.2006,4154885,0
1989-01-10,4.1845,4.2006,4.1214,4.1529,2662403,0
1989-01-11,4.1214,4.1845,4.1214,4.1687,2511372,0
1989-01-12,4.1687,4.2006,4.132,4.1529,2549321,0
1989-01-13,4.1845,4.2375,4.1845,4.1845,4628847,0
1989-01-16,4.2006,4.253,4.1845,4.253,2378556,0
1989-01-17,4.253,4.3218,4.2375,4.3218,4663002,0
1989-01-18,4.2848,4.3009,4.2375,4.2848,4043696,0
1989-01-19,4.2848,4.3009,4.2375,4.2691,6497010,0
1989-01-20,4.2375,4.2691,4.2006,4.2216,3345078,0
1989-01-23,4.2216,4.253,4.0686,4.0686,2615347,0
1989-01-24,4.0844,4.1845,4.0844,4.1529,2632045,0
1989-01-25,4.1529,4.1845,4.0479,4.132,2616106,0
1989-01-26,4.1529,4.1845,4.1214,4.1529,2349334,0
1989-01-27,4.1687,4.3849,4.132,4.3009,5813195,0
1989-01-30,4.4059,4.4059,4.3218,4.3534,7112899,0
1989-01-31,4.3534,4.3691,4.1845,4.2691,5793839,0
1989-02-01,4.2691,4.3218,4.2375,4.2848,5339610,0
1989-02-02,4.3218,4.3218,4.2691,4.2848,2716667,0
1989-02-03,4.2691,4.3218,4.2375,4.2691,4995800,0
1989-02-06,4.2691,4.2691,4.1952,4.2324,2320874,0
1989-02-07,4.1952,4.2691,4.1796,4.248,3696854,0
1989-02-08,4.2324,4.2795,4.2162,4.248,3205435,0
1989-02-09,4.2324,4.248,4.1952,4.2162,2240429,0
1989-02-10,4.1796,4.2795,4.164,4.2162,3630828,0
1989-02-13,4.1952,4.2324,4.148,4.164,2877567,0
1989-02-14,4.1952,4.2324,4.148,4.2162,3729110,0
1989-02-15,4.2162,4.3009,4.2162,4.2795,4513107,0
1989-02-16,4.2795,4.3165,4.248,4.3165,3114360,0
1989-02-17,4.3165,4.3324,4.2795,4.3009,3419459,0
1989-02-21,4.3324,4.4008,4.3009,4.4008,3589463,0
1989-02-22,4.3849,4.3849,4.2795,4.3165,2871875,0
1989-02-23,4.2795,4.3324,4.2691,4.3324,2399803,0
1989-02-24,4.3324,4.3534,4.1952,4.1952,3107149,0
1989-02-27,4.2162,4.2691,4.164,4.248,1832491,0
1989-02-28,4.2691,4.3009,4.2162,4.248,2181609,0
1989-03-01,4.2691,4.2795,4.164,4.1952,2194508,0
1989-03-02,4.1796,4.2691,4.1796,4.2691,1728890,0
1989-03-03,4.2691,4.3534,4.2691,4.3324,2469253,0
1989-03-06,4.3324,4.3849,4.3009,4.3534,4128697,0
1989-03-07,4.3691,4.3849,4.3324,4.3849,3967043,0
1989-03-08,4.3534,4.3849,4.2795,4.3009,2945492,0
1989-03-09,4.3009,4.3165,4.2795,4.2795,1212426,0
1989-03-10,4.2795,4.3009,4.2162,4.248,1877650,0
1989-03-13,4.2795,4.3534,4.248,4.3009,2559568,0
1989-03-14,4.3165,4.3534,4.2795,4.3165,1596458,0
1989-03-15,4.3324,4.3691,4.2795,4.3534,2511372,0
1989-03-16,4.3691,4.4535,4.3691,4.4535,5412847,0
1989-03-17,4.3009,4.3324,4.2324,4.3009,5381730,0
1989-03-20,4.2691,4.2691,4.2162,4.2324,1666659,0
1989-03-21,4.2691,4.2795,4.2324,4.2691,1896241,0
1989-03-22,4.248,4.2691,4.1796,4.2162,2068143,0
1989-03-23,4.2162,4.248,4.0793,4.1269,2960291,0
1989-03-27,4.1269,4.248,4.0952,4.2162,2663162,0
1989-03-28,4.248,4.2795,4.2324,4.248,1634024,0
1989-03-29,4.2691,4.5378,4.2691,4.5009,5045131,0
1989-03-30,4.4851,4.4851,4.4008,4.4167,4939635,0
1989-03-31,4.4535,4.4851,4.4167,4.4167,2954218,0
1989-04-03,4.4535,4.6009,4.4326,4.5905,5250051,0
1989-04-04,4.5693,4.5905,4.4851,4.5378,4068739,0
1989-04-05,4.5168,4.5536,4.4535,4.5168,2292794,0
1989-04-06,4.4851,4.5009,4.3849,4.4008,3284742,0
1989-04-07,4.3849,4.4851,4.3691,4.4535,3256663,0
1989-04-10,4.4535,4.5168,4.4326,4.5009,3398965,0
1989-04-11,4.4692,4.5168,4.4167,4.4692,3694956,0
1989-04-12,4.4851,4.4851,4.4326,4.4851,2908682,0
1989-04-13,4.4535,4.4692,4.3324,4.3691,3410352,0
1989-04-14,4.4167,4.4692,4.4008,4.4535,3376199,0
1989-04-17,4.4535,4.5009,4.4326,4.4851,2646082,0
1989-04-18,4.5378,4.5693,4.5168,4.5693,4675903,0
1989-04-19,4.5536,4.5536,4.5009,4.5378,3346979,0
1989-04-20,4.4851,4.5168,4.4535,4.5168,2540211,0
1989-04-21,4.5168,4.5905,4.5009,4.5693,4510073,0
1989-04-24,4.5536,4.6749,4.5536,4.6749,7186897,0
1989-04-25,4.6852,4.7065,4.5536,4.5693,7733342,0
1989-04-26,4.5905,4.6537,4.5378,4.6537,4636818,0
1989-04-27,4.6379,4.7696,4.6379,4.7065,6676499,0
1989-04-28,4.7065,4.7223,4.6222,4.6537,6813872,0
1989-05-01,4.6169,4.7223,4.5854,4.7223,3231238,0
1989-05-02,4.7223,4.754,4.7065,4.738,3695716,0
1989-05-03,4.7223,4.738,4.6697,4.7065,2538314,0
1989-05-04,4.7065,4.738,4.6697,4.6697,2669995,0
1989-05-05,4.7065,4.7223,4.6327,4.6485,3192911,0
1989-05-08,4.6327,4.6485,4.5643,4.6009,2067383,0
1989-05-09,4.5854,4.6009,4.4642,4.4796,2065489,0
1989-05-10,4.5009,4.6852,4.4796,4.6485,5073597,0
1989-05-11,4.6697,4.6852,4.6009,4.6169,4249373,0
1989-05-12,4.6697,4.6852,4.6009,4.6485,4485027,0
1989-05-15,4.6852,4.738,4.6697,4.7065,3162933,0
1989-05-16,4.6697,4.8383,4.6697,4.8383,7249131,0
1989-05-17,4.8383,4.8383,4.738,4.8066,5053100,0
1989-05-18,4.7696,4.8066,4.754,4.7907,4258857,0
1989-05-19,4.7907,4.7907,4.738,4.738,7316676,0
1989-05-22,4.738,4.754,4.6327,4.6697,3233513,0
1989-05-23,4.6485,4.7065,4.6169,4.6697,3140163,0
1989-05-24,4.6485,4.738,4.6485,4.738,2194508,0
1989-05-25,4.738,4.738,4.7065,4.7223,2958395,0
1989-05-26,4.7223,4.7907,4.7065,4.7696,2398670,0
1989-05-30,4.8066,4.8224,4.7223,4.738,2517065,0
1989-05-31,4.7696,4.8066,4.738,4.7696,2166053,0
1989-06-01,4.7907,5.1494,4.7907,5.1494,6403658,0
1989-06-02,5.0441,5.0648,4.9437,4.9913,13825069,0
1989-06-05,5.0123,5.0282,4.9067,4.9067,4068362,0
1989-06-06,4.9279,4.9754,4.8699,4.9437,3173178,0
1989-06-07,4.9437,4.9596,4.8909,4.8909,2945492,0
1989-06-08,4.8699,5.0648,4.8066,5.0648,11351645,0
1989-06-09,5.0441,5.2335,4.9913,5.202,11346712,0
1989-06-12,5.1649,5.202,5.1122,5.1494,4927496,0
1989-06-13,5.1122,5.1494,5.0648,5.0756,4905486,0
1989-06-14,5.0966,5.0966,4.9913,5.0756,3623995,0
1989-06-15,5.0441,5.1809,5.0123,5.1649,7909796,0
1989-06-16,5.1281,5.2125,5.0966,5.202,10155157,0
1989-06-19,5.1494,5.1649,5.0648,5.0756,3762883,0
1989-06-20,5.0648,5.1494,5.0648,5.1281,4278214,0
1989-06-21,5.1281,5.1281,5.0123,5.0282,5951322,0
1989-06-22,5.0282,5.0441,4.9437,4.9754,3082862,0
1989-06-23,4.9913,5.0648,4.9596,5.0648,5217796,0
1989-06-26,5.0282,5.0441,4.7223,4.754,7680972,0
1989-06-27,4.8066,4.9913,4.754,4.9913,7177029,0
1989-06-28,4.9067,4.9437,4.8224,4.8699,4852358,0
1989-06-29,4.8066,4.8224,4.6852,4.754,4300221,0
1989-06-30,4.738,4.738,4.6009,4.7223,5104711,0
1989-07-03,4.6852,4.754,4.6697,4.7223,1700433,0
1989-07-05,4.7223,4.738,4.6697,4.7223,2106469,0
1989-07-06,4.738,4.8066,4.7065,4.754,2539075,0
1989-07-07,4.7696,4.8383,4.754,4.8066,4662620,0
1989-07-10,4.8383,4.8538,4.754,4.7696,2595997,0
1989-07-11,4.7907,4.8066,4.738,4.754,2009322,0
1989-07-12,4.738,4.7696,4.7223,4.754,1327788,0
1989-07-13,4.738,4.7696,4.6852,4.7223,2322772,0
1989-07-14,4.7223,4.738,4.6485,4.7065,3524952,0
1989-07-17,4.6697,4.8383,4.6485,4.7907,3214161,0
1989-07-18,4.7907,4.8224,4.754,4.8224,2532241,0
1989-07-19,4.8383,4.9279,4.8224,4.9067,5617766,0
1989-07-20,4.9067,4.9437,4.8383,4.8699,6211641,0
1989-07-21,4.8066,4.8538,4.7907,4.8224,6085654,0
1989-07-24,4.7907,4.8066,4.7223,4.754,3046435,0
1989-07-25,4.7696,4.8066,4.6697,4.7065,4095678,0
1989-07-26,4.738,4.8066,4.6697,4.8066,3211507,0
1989-07-27,4.8224,5.0282,4.7907,5.0282,10170334,0
1989-07-28,5.0441,5.0966,4.9754,5.0648,11267025,0
1989-07-31,5.0071,5.0227,4.8171,4.9226,7204732,0
1989-08-01,4.8858,4.9226,4.7803,4.833,5895160,0
1989-08-02,4.8012,4.9016,4.7645,4.8858,8933243,0
1989-08-03,4.8645,4.8645,4.8012,4.8538,3651697,0
1989-08-04,4.7803,4.8858,4.7645,4.8645,3760606,0
1989-08-07,4.833,4.8645,4.8012,4.8538,2963327,0
1989-08-08,4.8645,4.9542,4.8171,4.833,8809916,0
1989-08-09,4.8538,4.9016,4.833,4.9016,5066763,0
1989-08-10,4.8645,4.9542,4.8538,4.8858,6654868,0
1989-08-11,4.9226,4.9226,4.833,4.8645,5147211,0
1989-08-14,4.833,4.9226,4.833,4.8645,4791263,0
1989-08-15,4.8645,4.8858,4.8012,4.8171,4549917,0
1989-08-16,4.833,4.8538,4.8012,4.8012,2713633,0
1989-08-17,4.8012,4.8171,4.7488,4.7488,3311307,0
1989-08-18,4.7488,4.7645,4.7172,4.7277,3405796,0
1989-08-21,4.7172,4.7172,4.6273,4.6434,4062291,0
1989-08-22,4.6064,4.6642,4.5905,4.6642,3659666,0
1989-08-23,4.6642,4.7645,4.6273,4.7277,5582092,0
1989-08-24,4.7488,4.8171,4.7277,4.8012,5509230,0
1989-08-25,4.7645,4.8012,4.7488,4.7645,2550837,0
1989-08-28,4.7645,4.8645,4.7645,4.8645,5670508,0
1989-08-29,4.8858,4.9384,4.8645,4.9226,4314643,0
1989-08-30,4.9016,4.9226,4.8538,4.8858,3679400,0
1989-08-31,4.8645,4.9016,4.833,4.8538,3460822,0
1989-09-01,4.833,4.8645,4.833,4.833,2094708,0
1989-09-05,4.833,4.8538,4.7803,4.7803,2781937,0
1989-09-06,4.8012,4.8012,4.7488,4.7803,2902232,0
1989-09-07,4.7645,4.8538,4.7277,4.8171,4797334,0
1989-09-08,4.8171,4.8171,4.7488,4.7803,2896161,0
1989-09-11,4.7803,4.8012,4.7172,4.7277,2218416,0
1989-09-12,4.7172,4.7803,4.7172,4.7645,2896161,0
1989-09-13,4.7645,4.7803,4.6961,4.6961,2866564,0
1989-09-14,4.6961,4.7172,4.6273,4.6273,3390620,0
1989-09-15,4.6273,4.7277,4.6273,4.7172,7261272,0
1989-09-18,4.6803,4.7277,4.6803,4.6961,2293931,0
1989-09-19,4.7277,4.7803,4.6803,4.6961,2941698,0
1989-09-20,4.6642,4.6961,4.6434,4.6434,2074598,0
1989-09-21,4.6642,4.6961,4.6434,4.6642,2158082,0
1989-09-22,4.6434,4.6642,4.6273,4.6273,1522837,0
1989-09-25,4.6434,4.6642,4.5905,4.6273,2100398,0
1989-09-26,4.6273,4.6642,4.6064,4.6434,3293470,0
1989-09-27,4.5746,4.6642,4.5746,4.6064,2799775,0
1989-09-28,4.6064,4.6273,4.5063,4.543,3508252,0
1989-09-29,4.543,4.6273,4.5221,4.5746,3690026,0
1989-10-02,4.5905,4.9016,4.559,4.8171,10507691,0
1989-10-03,4.7488,5.0227,4.7488,5.0071,19992311,0
1989-10-04,5.1757,5.4233,5.1122,5.3494,48262890,0
1989-10-05,5.2969,5.3336,5.2125,5.2969,15201047,0
1989-10-06,5.4391,5.4546,5.2969,5.318,18522225,0
1989-10-09,5.3336,5.3708,5.2969,5.3336,3101455,0
1989-10-10,5.3494,5.3708,5.2651,5.2651,3597434,0
1989-10-11,5.1967,5.2335,5.1122,5.2125,6509532,0
1989-10-12,5.1757,5.2125,5.1122,5.1598,4271382,0
1989-10-13,5.1122,5.2494,4.4905,4.559,10912209,0
1989-10-16,4.3534,4.7277,4.3534,4.7277,13914623,0
1989-10-17,4.7277,4.7277,4.559,4.6803,7706023,0
1989-10-18,4.6273,4.7803,4.5905,4.7645,3987911,0
1989-10-19,4.7645,4.8012,4.7172,4.7277,3723418,0
1989-10-20,4.7172,4.7488,4.6642,4.7172,3714691,0
1989-10-23,4.6803,4.7488,4.6273,4.6642,3327246,0
1989-10-24,4.6434,4.6642,4.4535,4.6434,5344537,0
1989-10-25,4.5905,4.6642,4.5746,4.6064,2274199,0
1989-10-26,4.5746,4.6064,4.4692,4.543,3794378,0
1989-10-27,4.5746,4.6803,4.559,4.6064,5349850,0
1989-10-30,4.6273,4.6434,4.5746,4.6064,2174016,0
1989-10-31,4.6434,4.8012,4.6064,4.7803,4045212,0
1989-11-01,4.7645,4.8538,4.7488,4.833,3171659,0
1989-11-02,4.833,4.833,4.7488,4.7803,2430924,0
1989-11-03,4.7172,4.833,4.7172,4.8012,8214896,0
1989-11-06,4.775,4.775,4.6749,4.7223,2228282,0
1989-11-07,4.712,4.7645,4.6749,4.7645,2463556,0
1989-11-08,4.7433,4.8645,4.7433,4.8276,2490878,0
1989-11-09,4.8276,4.849,4.775,4.8121,1982766,0
1989-11-10,4.849,4.849,4.7961,4.8276,1110348,0
1989-11-13,4.8121,4.8276,4.775,4.7961,2296591,0
1989-11-14,4.775,4.8276,4.775,4.8121,2276857,0
1989-11-15,4.8121,4.849,4.7961,4.7961,2566398,0
1989-11-16,4.7961,4.849,4.775,4.849,1899277,0
1989-11-17,4.8121,4.9016,4.7961,4.8121,2652915,0
1989-11-20,4.7961,4.8121,4.712,4.7433,1741795,0
1989-11-21,4.7433,4.7433,4.5905,4.6591,3101835,0
1989-11-22,4.6749,4.6906,4.6379,4.6749,1564958,0
1989-11-24,4.712,4.712,4.6906,4.6906,923264,0
1989-11-27,4.6906,4.7645,4.6906,4.7223,3002414,0
1989-11-28,4.7223,4.7645,4.712,4.712,2671133,0
1989-11-29,4.7223,4.7223,4.6749,4.6906,2731852,0
1989-11-30,4.7645,4.8276,4.7645,4.8121,4812893,0
1989-12-01,4.8276,4.8858,4.7645,4.849,5303177,0
1989-12-04,5.0597,5.2651,5.0387,5.2651,9053914,0
1989-12-05,5.3023,5.3023,5.0756,5.1438,6722795,0
1989-12-06,5.1122,5.2125,5.0756,5.1281,3787929,0
1989-12-07,5.1281,5.1438,4.9699,5.0597,2580435,0
1989-12-08,5.0756,5.1281,5.0597,5.0756,1796438,0
1989-12-11,5.0756,5.0756,4.9699,5.0016,1587725,0
1989-12-12,5.0016,5.0597,4.9699,5.0387,3622095,0
1989-12-13,5.0597,5.0756,4.9699,4.9699,2877567,0
1989-12-14,4.9384,5.0016,4.9384,4.9858,2456728,0
1989-12-15,5.0016,5.0016,4.8276,4.8645,6251108,0
1989-12-18,4.9016,4.9016,4.6906,4.7645,4853496,0
1989-12-19,4.7645,4.9016,4.712,4.8645,6473859,0
1989-12-20,4.8645,5.0016,4.8121,4.8645,4864124,0
1989-12-21,4.8858,4.9174,4.8645,4.9016,2197544,0
1989-12-22,4.9016,5.0016,4.9016,4.9858,1858677,0
1989-12-26,4.9699,5.0016,4.9384,4.9699,1306157,0
1989-12-27,4.9699,4.9858,4.9384,4.9699,2013501,0
1989-12-28,4.9542,4.9858,4.9384,4.9699,1106174,0
1989-12-29,4.9699,4.9858,4.9174,4.9858,1601008,0
1990-01-02,4.9542,5.0227,4.9174,5.0227,2367171,0
1990-01-03,5.0597,5.0597,4.9699,4.9858,2759169,0
1990-01-04,5.0016,5.1281,4.9858,5.1122,5427267,0
1990-01-05,5.0597,5.1281,5.0387,5.0387,3680159,0
1990-01-08,5.0597,5.1598,5.0387,5.1281,2846448,0
1990-01-09,5.1281,5.1281,5.0387,5.0756,2089015,0
1990-01-10,5.0387,5.0756,4.9858,5.0227,2073836,0
1990-01-11,5.0387,5.0756,5.0227,5.0387,1780879,0
1990-01-12,4.8858,4.9542,4.8645,4.8858,3523057,0
1990-01-15,4.8645,4.9016,4.7961,4.8121,2918926,0
1990-01-16,4.775,4.9858,4.7645,4.9542,3007347,0
1990-01-17,4.9542,4.9542,4.8858,4.8858,2151248,0
1990-01-18,4.849,4.8858,4.8276,4.8645,1605185,0
1990-01-19,4.9174,4.9174,4.8645,4.8858,2237388,0
1990-01-22,4.8858,4.8858,4.712,4.7433,2366031,0
1990-01-23,4.775,4.775,4.6906,4.712,4053181,0
1990-01-24,4.5485,4.775,4.5378,4.7223,4988592,0
1990-01-25,4.7433,4.7645,4.5693,4.6379,1797198,0
1990-01-26,4.6222,4.6591,4.5485,4.5485,2802053,0
1990-01-29,4.5905,4.6379,4.5693,4.5905,1860192,0
1990-01-30,4.6379,4.6379,4.5168,4.5168,3338629,0
1990-01-31,4.5905,4.7223,4.5693,4.6749,3318898,0
1990-02-01,4.6749,4.7645,4.6591,4.7223,1536877,0
1990-02-02,4.712,4.8276,4.6906,4.775,8835721,0
1990-02-05,4.759,4.8276,4.759,4.8066,2082562,0
1990-02-06,4.8276,4.8804,4.775,4.8593,2043098,0
1990-02-07,4.849,4.9488,4.8276,4.9121,3636901,0
1990-02-08,4.933,5.0387,4.8963,4.933,4492617,0
1990-02-09,5.0227,5.0227,4.9488,4.9858,2324293,0
1990-02-12,4.9699,5.0016,4.8963,4.933,1898520,0
1990-02-13,4.933,4.9488,4.8593,4.9488,2071558,0
1990-02-14,4.9488,4.9699,4.9121,4.9488,2054104,0
1990-02-15,4.933,4.9699,4.8963,4.933,2419921,0
1990-02-16,4.933,4.9488,4.9121,4.933,2818747,0
1990-02-20,4.8593,4.8963,4.849,4.8963,2451415,0
1990-02-21,4.849,4.8963,4.8066,4.849,2852520,0
1990-02-22,4.8593,4.933,4.8593,4.8593,1909903,0
1990-02-23,4.8276,5.0227,4.8066,4.9858,4818204,0
1990-02-26,4.9699,4.9858,4.933,4.9858,1817690,0
1990-02-27,4.9699,5.0914,4.9488,5.0387,2386523,0
1990-02-28,5.0227,5.0597,4.9858,5.0387,2224106,0
1990-03-01,5.0227,5.1122,5.0016,5.0914,2891988,0
1990-03-02,5.1122,5.3389,5.0756,5.2335,4004612,0
1990-03-05,5.1967,5.2651,5.1809,5.2125,3850541,0
1990-03-06,5.1967,5.2125,5.1598,5.2125,2782315,0
1990-03-07,5.2125,5.2125,4.9121,5.0227,6548620,0
1990-03-08,5.0914,5.1598,5.0756,5.1598,7440386,0
1990-03-09,5.1598,5.2125,5.0387,5.0914,5751340,0
1990-03-12,5.0914,5.1281,5.0387,5.0387,4425830,0
1990-03-13,5.0597,5.1122,5.0016,5.0597,2359204,0
1990-03-14,5.0387,5.0597,4.9699,5.0016,1936468,0
1990-03-15,4.9858,5.0227,4.933,5.0227,2557289,0
1990-03-16,5.0387,5.1122,5.0016,5.0914,4485785,0
1990-03-19,5.0756,5.0914,5.0387,5.0756,1382809,0
1990-03-20,5.0597,5.0756,5.0227,5.0227,1876129,0
1990-03-21,5.0597,5.0756,5.0016,5.0227,1480714,0
1990-03-22,5.0227,5.0227,4.9488,4.9699,1789610,0
1990-03-23,4.9699,4.9858,4.9488,4.9699,1358142,0
1990-03-26,4.9699,5.0016,4.9488,4.9699,1498175,0
1990-03-27,4.9699,4.9858,4.933,4.9699,1663245,0
1990-03-28,5.0016,5.0387,4.9699,5.0387,1774810,0
1990-03-29,5.0756,5.0914,5.0227,5.0597,1571410,0
1990-03-30,5.0227,5.0914,4.9858,5.0227,1874230,0
1990-04-02,4.9858,5.0387,4.9699,5.0227,1827936,0
1990-04-03,5.0387,5.2862,5.0227,5.2335,3813735,0
1990-04-04,5.1438,5.1598,5.0914,5.1438,3523815,0
1990-04-05,5.1281,5.1598,5.0914,5.1281,2379693,0
1990-04-06,5.1281,5.1438,4.9858,5.0597,2254086,0
1990-04-09,5.0387,5.0387,4.9699,4.9699,1378634,0
1990-04-10,4.933,4.9488,4.8593,4.8804,4540051,0
1990-04-11,4.8066,4.849,4.775,4.7961,6269703,0
1990-04-12,4.7961,4.8276,4.7961,4.8066,1504623,0
1990-04-16,4.8593,4.8804,4.849,4.8593,1364975,0
1990-04-17,4.8276,4.9121,4.8066,4.8804,1957336,0
1990-04-18,4.8963,4.8963,4.7961,4.8066,3749603,0
1990-04-19,4.775,4.8066,4.759,4.775,2270788,0
1990-04-20,4.759,4.775,4.6852,4.7223,2931834,0
1990-04-23,4.7065,4.7065,4.6485,4.6485,1971754,0
1990-04-24,4.6485,4.6852,4.5959,4.6169,3332557,0
1990-04-25,4.6169,4.7961,4.6169,4.7961,3241484,0
1990-04-26,4.849,4.8593,4.738,4.7961,4278214,0
1990-04-27,4.775,4.7961,4.6697,4.6697,9318414,0
1990-04-30,4.7011,4.7223,4.559,4.6697,1765322,0
1990-05-01,4.6697,4.738,4.6697,4.7223,3473723,0
1990-05-02,4.7011,4.8804,4.6803,4.8436,2059795,0
1990-05-03,4.8436,4.8436,4.7696,4.8066,2568291,0
1990-05-04,4.8066,4.8593,4.7696,4.8224,3855094,0
1990-05-07,4.8436,4.8436,4.738,4.7696,2501504,0
1990-05-08,4.7696,4.7696,4.7011,4.754,4148813,0
1990-05-09,4.754,4.754,4.6803,4.6803,3556827,0
1990-05-10,4.7011,4.738,4.6803,4.6803,2897678,0
1990-05-11,4.7011,4.7907,4.6697,4.738,4391295,0
1990-05-14,4.7907,4.933,4.7696,4.8804,7306808,0
1990-05-15,4.8593,4.9488,4.8593,4.8963,3626654,0
1990-05-16,4.8804,4.9121,4.8593,4.8804,2285584,0
1990-05-17,4.8804,4.9121,4.738,4.7907,2310251,0
1990-05-18,4.7907,4.8066,4.7696,4.7907,3392136,0
1990-05-21,4.7907,4.8436,4.754,4.7696,2681378,0
1990-05-22,4.7907,4.8224,4.6697,4.7011,4209528,0
1990-05-23,4.738,4.8224,4.7223,4.8066,4939635,0
1990-05-24,4.8224,4.8593,4.8224,4.8436,2580816,0
1990-05-25,4.8436,4.8436,4.8066,4.8224,1695116,0
1990-05-29,4.8066,4.8593,4.8066,4.8593,2814193,0
1990-05-30,4.8804,4.8963,4.8224,4.8436,3625513,0
1990-05-31,4.8436,4.8593,4.7907,4.7907,2915893,0
1990-06-01,4.8066,4.8224,4.754,4.8066,2145179,0
1990-06-04,4.8436,4.8593,4.8066,4.8436,3069585,0
1990-06-05,4.9121,4.933,4.8224,4.8436,4687288,0
1990-06-06,4.8066,4.8436,4.8066,4.8436,1621499,0
1990-06-07,4.8436,4.8436,4.754,4.7907,3001277,0
1990-06-08,4.7907,4.8066,4.754,4.7696,1825279,0
1990-06-11,4.7696,4.8066,4.754,4.7696,1427207,0
1990-06-12,4.7696,4.7907,4.754,4.7907,2504164,0
1990-06-13,4.7907,4.8066,4.7696,4.7907,2428268,0
1990-06-14,4.7907,4.7907,4.7011,4.7223,2887813,0
1990-06-15,4.7223,4.8436,4.6803,4.7696,5034126,0
1990-06-18,4.7696,4.7696,4.6697,4.6697,1989211,0
1990-06-19,4.6803,4.7011,4.6327,4.6697,2240429,0
1990-06-20,4.6697,4.6803,4.6327,4.6697,2940561,0
1990-06-21,4.6803,4.6803,4.5801,4.5801,2067005,0
1990-06-22,4.6117,4.6697,4.543,4.5801,3296129,0
1990-06-25,4.6117,4.6327,4.5063,4.559,2642672,0
1990-06-26,4.5801,4.6485,4.5801,4.5905,2456728,0
1990-06-27,4.5905,4.6803,4.5905,4.6697,2604344,0
1990-06-28,4.6697,4.754,4.6485,4.7223,2705285,0
1990-06-29,4.738,4.754,4.7011,4.7011,2118239,0
1990-07-02,4.7223,4.754,4.7223,4.738,1503864,0
1990-07-03,4.754,4.8224,4.754,4.7907,2624838,0
1990-07-05,4.8066,4.8066,4.7907,4.8066,3012280,0
1990-07-06,4.7696,4.7907,4.738,4.7907,1282633,0
1990-07-09,4.7907,4.8224,4.7696,4.8066,1677664,0
1990-07-10,4.8066,4.8066,4.754,4.7696,2495813,0
1990-07-11,4.7696,4.7696,4.738,4.754,2299246,0
1990-07-12,4.754,4.8436,4.7223,4.8436,5513028,0
1990-07-13,4.8436,4.9121,4.8224,4.8436,4268725,0
1990-07-16,4.8224,4.8963,4.8066,4.8436,3649418,0
1990-07-17,4.8224,4.8436,4.7907,4.8066,2315942,0
1990-07-18,4.8066,4.8224,4.7907,4.7907,1282251,0
1990-07-19,4.7907,4.8963,4.7907,4.8963,2436614,0
1990-07-20,4.8593,4.8963,4.8436,4.8804,4022825,0
1990-07-23,4.8436,4.8436,4.738,4.7696,3020252,0
1990-07-24,4.8224,4.8963,4.8066,4.8963,3283226,0
1990-07-25,4.8963,4.9699,4.8804,4.9121,3970840,0
1990-07-26,4.9121,4.933,4.8804,4.8963,1532321,0
1990-07-27,4.8963,4.933,4.8804,4.9121,1555850,0
1990-07-30,4.8963,4.8963,4.8436,4.8963,1488684,0
1990-07-31,4.8804,5.0016,4.8804,4.9121,4212563,0
1990-08-01,4.9121,4.933,4.8593,4.8593,3686233,0
1990-08-02,4.9858,5.0016,4.8963,4.933,12321206,0
1990-08-03,4.9699,5.0387,4.9121,4.9699,19190479,0
1990-08-06,4.9645,5.0544,4.9279,4.9645,4486165,0
1990-08-07,4.9279,4.9437,4.8171,4.875,2900334,0
1990-08-08,4.8538,4.9121,4.7645,4.8171,4580656,0
1990-08-09,4.8171,4.8383,4.7488,4.7858,3186838,0
1990-08-10,4.7858,4.8171,4.712,4.712,2022984,0
1990-08-13,4.712,4.7277,4.6803,4.712,1236332,0
1990-08-14,4.712,4.7488,4.6591,4.6591,2337952,0
1990-08-15,4.6961,4.6961,4.6064,4.6379,2520481,0
1990-08-16,4.6064,4.6379,4.5905,4.6222,2800912,0
1990-08-17,4.6064,4.7645,4.5905,4.6803,6504597,0
1990-08-20,4.6961,4.7858,4.6803,4.7645,3055540,0
1990-08-21,4.7488,4.7645,4.6961,4.712,3921503,0
1990-08-22,4.712,4.7277,4.6591,4.6591,3094246,0
1990-08-23,4.6591,4.6591,4.5328,4.5328,7856290,0
1990-08-24,4.5693,4.5905,4.5485,4.5693,2542489,0
1990-08-27,4.6803,4.6961,4.5905,4.6222,1904590,0
1990-08-28,4.6064,4.6379,4.6064,4.6379,2057516,0
1990-08-29,4.6379,4.6591,4.5905,4.6222,1763805,0
1990-08-30,4.6379,4.6591,4.6064,4.6379,2209309,0
1990-08-31,4.6222,4.6591,4.6064,4.6222,1654515,0
1990-09-04,4.6591,4.7277,4.6591,4.7277,2587649,0
1990-09-05,4.712,4.8171,4.6961,4.8066,2446103,0
1990-09-06,4.8171,5.123,4.7645,4.8066,2078392,0
1990-09-07,4.8066,4.8963,4.7858,4.8538,2719706,0
1990-09-10,4.875,4.875,4.8066,4.8383,1210149,0
1990-09-11,4.8383,4.8383,4.7488,4.7645,1717130,0
1990-09-12,4.7645,4.8066,4.7488,4.7858,1870058,0
1990-09-13,4.7858,4.7858,4.6961,4.7277,3064650,0
1990-09-14,4.712,4.7277,4.6803,4.712,1446180,0
1990-09-17,4.6803,4.7645,4.6591,4.7488,1893586,0
1990-09-18,4.7277,4.8171,4.7277,4.8066,1556611,0
1990-09-19,4.7858,4.8383,4.7645,4.7858,1419619,0
1990-09-20,4.7488,4.7488,4.6803,4.6961,2704905,0
1990-09-21,4.6961,4.7277,4.6803,4.712,3161037,0
1990-09-24,4.6803,4.6961,4.5328,4.5485,3378473,0
1990-09-25,4.5905,4.6379,4.5905,4.6064,2018053,0
1990-09-26,4.5905,4.6064,4.5328,4.5485,1882577,0
1990-09-27,4.5905,4.6064,4.4796,4.5115,1936468,0
1990-09-28,4.4427,4.4427,4.3324,4.3324,4560922,0
1990-10-01,4.3691,4.39,4.2638,4.3324,5128997,0
1990-10-02,4.3324,4.4059,4.3324,4.39,3336735,0
1990-10-03,4.39,4.5328,4.39,4.5009,2804324,0
1990-10-04,4.5115,4.6379,4.5115,4.6379,3553410,0
1990-10-05,4.5905,4.6803,4.5485,4.6803,2903371,0
1990-10-08,4.712,4.8066,4.712,4.7488,3081346,0
1990-10-09,4.7488,4.8066,4.6961,4.712,4046354,0
1990-10-10,4.7277,4.7488,4.5485,4.5905,2125442,0
1990-10-11,4.5693,4.6064,4.4221,4.4427,3059717,0
1990-10-12,4.4586,4.5328,4.4059,4.4427,2622178,0
1990-10-15,4.4796,4.5009,4.39,4.4586,2620660,0
1990-10-16,4.4586,4.5009,4.4221,4.4586,2402841,0
1990-10-17,4.4586,4.4796,4.4059,4.4221,1653756,0
1990-10-18,4.4586,4.4586,4.4059,4.4427,2449518,0
1990-10-19,4.4586,4.5485,4.4221,4.5115,4158298,0
1990-10-22,4.4796,4.4796,4.4059,4.4796,2679099,0
1990-10-23,4.4796,4.4796,4.4221,4.4221,1963787,0
1990-10-24,4.4221,4.4427,4.39,4.39,1668177,0
1990-10-25,4.4221,4.5115,4.39,4.4796,3197083,0
1990-10-26,4.4796,4.5115,4.4059,4.4221,1430245,0
1990-10-29,4.4221,4.4796,4.4059,4.4427,2181609,0
1990-10-30,4.4586,4.5009,4.3691,4.4586,2536418,0
1990-10-31,4.5009,4.5485,4.4796,4.5115,1753556,0
1990-11-01,4.5009,4.6064,4.5009,4.5485,1169164,0
1990-11-02,4.5328,4.6803,4.5115,4.6803,6626790,0
1990-11-05,4.712,4.7277,4.6591,4.6591,1972515,0
1990-11-06,4.6591,4.6591,4.5643,4.5643,1570271,0
1990-11-07,4.543,4.5854,4.4748,4.4748,1810480,0
1990-11-08,4.4748,4.543,4.4748,4.543,1318679,0
1990-11-09,4.5854,4.6222,4.543,4.6009,1232916,0
1990-11-12,4.6009,4.6379,4.5643,4.6222,1719026,0
1990-11-13,4.5854,4.6591,4.5643,4.6222,1374459,0
1990-11-14,4.6749,4.7645,4.6749,4.6749,2662403,0
1990-11-15,4.6749,4.6906,4.6379,4.6591,1452252,0
1990-11-16,4.6591,4.7277,4.6591,4.712,2120133,0
1990-11-19,4.7277,4.7488,4.6591,4.6749,1916735,0
1990-11-20,4.6379,4.6591,4.543,4.5854,2243082,0
1990-11-21,4.5643,4.6009,4.4905,4.5063,3731765,0
1990-11-23,4.5063,4.5274,4.4905,4.4905,804110,0
1990-11-26,4.4905,4.543,4.4167,4.5274,2764863,0
1990-11-27,4.5643,4.6009,4.5274,4.5854,1413927,0
1990-11-28,4.5854,4.5854,4.543,4.5643,982086,0
1990-11-29,4.543,4.543,4.4586,4.5063,2211964,0
1990-11-30,4.5063,4.5854,4.4905,4.543,2163771,0
1990-12-03,4.543,4.5643,4.5063,4.5274,2584990,0
1990-12-04,4.5274,4.5643,4.5063,4.543,3072238,0
1990-12-05,4.5274,4.5643,4.5063,4.5643,1747865,0
1990-12-06,4.5854,4.6222,4.4167,4.4379,9813250,0
1990-12-07,4.4748,4.4905,4.4379,4.4586,2110268,0
1990-12-10,4.4748,4.4748,4.4379,4.4748,1478061,0
1990-12-11,4.4748,4.4905,4.4379,4.4586,1054941,0
1990-12-12,4.4748,4.4905,4.4586,4.4905,1265173,0
1990-12-13,4.4748,4.4905,4.4586,4.4586,1158919,0
1990-12-14,4.4748,4.4905,4.4008,4.4167,2122412,0
1990-12-17,4.4167,4.4586,4.4008,4.4586,1237473,0
1990-12-18,4.4379,4.5063,4.4008,4.4586,1700053,0
1990-12-19,4.4748,4.4905,4.4167,4.4379,1799855,0
1990-12-20,4.4167,4.4379,4.3798,4.4379,1937605,0
1990-12-21,4.4379,4.4379,4.3639,4.3639,5307730,0
1990-12-24,4.3798,4.4008,4.3639,4.3639,377199,0
1990-12-26,4.3639,4.4167,4.3428,4.3798,1739514,0
1990-12-27,4.3798,4.4167,4.3798,4.4008,1144121,0
1990-12-28,4.4008,4.4167,4.3428,4.3798,1503864,0
1990-12-31,4.4008,4.4379,4.4008,4.4379,1915594,0
1991-01-02,4.4167,4.4167,4.3271,4.3271,1963029,0
1991-01-03,4.3639,4.3639,4.29,4.311,1862468,0
1991-01-04,4.29,4.311,4.1796,4.1796,4968478,0
1991-01-07,4.1269,4.1796,4.111,4.111,3557209,0
1991-01-08,4.1269,4.2216,4.111,4.2006,2487464,0
1991-01-09,4.2375,4.253,4.1269,4.164,2329603,0
1991-01-10,4.164,4.1796,4.148,4.1796,1407097,0
1991-01-11,4.148,4.164,4.074,4.111,3032771,0
1991-01-14,4.037,4.074,3.979,3.979,4004233,0
1991-01-15,4.0003,4.0582,3.9632,4.0003,2304178,0
1991-01-16,3.979,4.0003,3.9477,3.9477,2624838,0
1991-01-17,4.0582,4.111,3.9632,4.0582,4705883,0
1991-01-18,4.037,4.2006,4.037,4.1269,6906082,0
1991-01-21,4.074,4.1269,4.0582,4.111,1892828,0
1991-01-22,4.0898,4.111,4.0582,4.0898,1598352,0
1991-01-23,4.074,4.1269,4.0582,4.1269,2990272,0
1991-01-24,4.1269,4.1796,4.111,4.1796,2798633,0
1991-01-25,4.1796,4.2006,4.074,4.1796,3612232,0
1991-01-28,4.1796,4.1796,4.148,4.148,1333478,0
1991-01-29,4.111,4.164,4.074,4.0898,1830971,0
1991-01-30,4.074,4.2216,4.074,4.2006,2658988,0
1991-01-31,4.2006,4.543,4.2006,4.543,3800071,0
1991-02-01,4.4905,4.5063,4.2375,4.29,16409298,0
1991-02-04,4.3271,4.3271,4.1583,4.2848,3978806,0
1991-02-05,4.3059,4.3639,4.2691,4.3059,4499828,0
1991-02-06,4.2848,4.4535,4.248,4.4326,6568349,0
1991-02-07,4.4535,4.6009,4.4326,4.5063,4929771,0
1991-02-08,4.4692,4.5063,4.4167,4.4692,1708781,0
1991-02-11,4.5274,4.5854,4.4905,4.4905,4149192,0
1991-02-12,4.4905,4.5274,4.4326,4.4535,3325346,0
1991-02-13,4.4535,4.5854,4.4535,4.543,2993682,0
1991-02-14,4.5063,4.543,4.4167,4.4905,2924240,0
1991-02-15,4.4167,4.5274,4.4167,4.5274,5505818,0
1991-02-19,4.4905,4.5274,4.4535,4.4692,2710598,0
1991-02-20,4.4326,4.4535,4.3798,4.3798,2873771,0
1991-02-21,4.3798,4.4535,4.3798,4.4326,1882201,0
1991-02-22,4.4167,4.5063,4.3798,4.4167,1447698,0
1991-02-25,4.4905,4.4905,4.4167,4.4692,3172418,0
1991-02-26,4.4535,4.5854,4.4535,4.5854,3825117,0
1991-02-27,4.6009,4.6749,4.5854,4.6749,4019413,0
1991-02-28,4.6749,4.6906,4.5063,4.543,3017211,0
1991-03-01,4.4905,4.5274,4.4326,4.4905,6191909,0
1991-03-04,4.5063,4.5274,4.4692,4.5063,2871497,0
1991-03-05,4.4905,4.5854,4.4692,4.5643,4016378,0
1991-03-06,4.6009,4.6591,4.5643,4.5854,3115500,0
1991-03-07,4.5643,4.6009,4.5063,4.5274,1652239,0
1991-03-08,4.5063,4.543,4.4692,4.5274,2585749,0
1991-03-11,4.5063,4.5274,4.4535,4.4905,2298107,0
1991-03-12,4.4905,4.5063,4.4535,4.4692,2190711,0
1991-03-13,4.4535,4.4905,4.4167,4.4535,2218416,0
1991-03-14,4.4326,4.4692,4.3798,4.4167,4774186,0
1991-03-15,4.4167,4.4326,4.3639,4.4167,4468709,0
1991-03-18,4.3639,4.4535,4.3639,4.4535,1599113,0
1991-03-19,4.4008,4.4326,4.3798,4.4167,2125824,0
1991-03-20,4.4326,4.5063,4.4326,4.5063,3050610,0
1991-03-21,4.5063,4.5063,4.4008,4.4535,2072318,0
1991-03-22,4.5063,4.5274,4.4326,4.4535,3197462,0
1991-03-25,4.4692,4.543,4.4535,4.5274,3062749,0
1991-03-26,4.5063,4.5274,4.4692,4.5063,2849103,0
1991-03-27,4.5063,4.712,4.5063,4.712,6010141,0
1991-03-28,4.6906,4.712,4.5274,4.5643,4720681,0
1991-04-01,4.5274,4.543,4.4692,4.543,2627114,0
1991-04-02,4.5274,4.6222,4.5274,4.5854,2966744,0
1991-04-03,4.6222,4.6591,4.5643,4.5643,3830809,0
1991-04-04,4.5643,4.6379,4.5063,4.5854,3337871,0
1991-04-05,4.6009,4.6906,4.5643,4.6749,4184862,0
1991-04-08,4.712,4.8224,4.6749,4.8066,4591282,0
1991-04-09,4.8066,4.8224,4.712,4.7488,3621717,0
1991-04-10,4.7858,4.8963,4.7645,4.8436,7052940,0
1991-04-11,4.8963,4.933,4.8593,4.8593,5951322,0
1991-04-12,4.933,4.9699,4.8963,4.9488,7350829,0
1991-04-15,4.9699,5.0966,4.9699,5.0966,6621855,0
1991-04-16,5.0966,5.0966,4.933,4.9858,5297485,0
1991-04-17,5.0016,5.0016,4.9121,4.9488,3152686,0
1991-04-18,4.9121,4.9488,4.8963,4.933,2891609,0
1991-04-19,4.8804,4.933,4.8593,4.8963,4710057,0
1991-04-22,4.8593,4.8804,4.7488,4.7488,4085439,0
1991-04-23,4.712,4.8436,4.712,4.8066,2549699,0
1991-04-24,4.7645,4.8066,4.7488,4.8066,1255307,0
1991-04-25,4.7645,4.8436,4.7488,4.8066,2043098,0
1991-04-26,4.7858,4.8224,4.7645,4.7645,2350096,0
1991-04-29,4.7488,4.7645,4.6749,4.6906,2158082,0
1991-04-30,4.6697,4.7223,4.6485,4.6697,3151549,0
1991-05-01,4.6697,4.7488,4.6169,4.7488,5688345,0
1991-05-02,4.7223,4.8171,4.7223,4.7645,2000595,0
1991-05-03,4.7223,4.9121,4.7065,4.8963,5162772,0
1991-05-06,4.875,4.8963,4.8171,4.8963,2293931,0
1991-05-07,4.849,4.8645,4.6961,4.6961,2857074,0
1991-05-08,4.6961,4.7172,4.6327,4.6961,3136749,0
1991-05-09,4.738,4.759,4.7172,4.738,1789989,0
1991-05-10,4.759,4.759,4.6064,4.6327,1654515,0
1991-05-13,4.6327,4.6327,4.5009,4.5221,1116042,0
1991-05-14,4.5009,4.5009,4.311,4.3271,134886631,0
1991-05-15,4.3271,4.3534,4.311,4.3271,25777045,0
1991-05-16,4.3534,4.3691,4.1796,4.3691,3470686,0
1991-05-17,4.3534,4.3534,4.3271,4.3271,220857,0
1991-05-20,4.3271,4.3534,4.3271,4.3534,1331203,0
1991-05-21,4.3271,4.3534,4.311,4.3271,42375702,0
1991-05-22,4.3534,4.4379,4.3271,4.4167,7974308,0
1991-05-23,4.4167,4.4167,4.3271,4.3271,4667173,0
1991-05-24,4.3534,4.4167,4.3534,4.3955,2353130,0
1991-05-28,4.3955,4.3955,4.3534,4.3534,1658309,0
1991-05-29,4.3691,4.3955,4.3534,4.3691,4625431,0
1991-05-30,4.3955,4.4379,4.3691,4.3955,2977748,0
1991-05-31,4.4167,4.4379,4.3955,4.4167,2036268,0
1991-06-03,4.4379,4.5009,4.4167,4.5009,3326862,0
1991-06-04,4.4586,4.5009,4.4379,4.4586,1394952,0
1991-06-05,4.4586,4.4796,4.3955,4.3955,2373624,0
1991-06-06,4.4167,4.4586,4.3691,4.3955,3271084,0
1991-06-07,4.3955,4.3955,4.3534,4.3691,1881822,0
1991-06-10,4.3955,4.4167,4.3271,4.3271,1831731,0
1991-06-11,4.3534,4.3691,4.3271,4.3534,1302742,0
1991-06-12,4.3271,4.3534,4.2006,4.2006,2880221,0
1991-06-13,4.2006,4.2216,4.132,4.1529,2458624,0
1991-06-14,4.1529,4.1796,4.0898,4.111,3156102,0
1991-06-17,4.111,4.1529,4.0898,4.132,4324129,0
1991-06-18,4.132,4.2006,4.111,4.111,2784976,0
1991-06-19,4.111,4.132,4.0479,4.0479,2859350,0
1991-06-20,4.0057,4.0686,4.0057,4.0057,2298488,0
1991-06-21,4.0264,4.0898,4.0264,4.0264,2950427,0
1991-06-24,4.0264,4.0264,3.9212,3.9423,4144256,0
1991-06-25,3.9632,4.0057,3.9423,3.9845,2372106,0
1991-06-26,4.0057,4.0264,3.9423,3.9423,2389181,0
1991-06-27,3.9632,3.9845,3.9212,3.9212,2398289,0
1991-06-28,3.8947,3.9212,3.8367,3.879,2786113,0
1991-07-01,3.9212,4.0057,3.8947,4.0057,2245738,0
1991-07-02,3.9845,4.0057,3.9632,3.9845,1695876,0
1991-07-03,3.9423,3.9845,3.8947,3.9423,1520559,0
1991-07-05,3.9212,3.9632,3.8947,3.9212,579837,0
1991-07-08,3.9212,4.0686,3.8947,4.0686,1906105,0
1991-07-09,4.132,4.1529,4.0898,4.132,5190474,0
1991-07-10,4.1796,4.2216,4.1529,4.1796,3746187,0
1991-07-11,4.2216,4.2848,4.1796,4.2638,3424011,0
1991-07-12,4.2638,4.2638,4.2006,4.2638,1063670,0
1991-07-15,4.311,4.3534,4.2848,4.311,4014097,0
1991-07-16,4.3271,4.3955,4.3271,4.3691,3163316,0
1991-07-17,4.3691,4.4796,4.3691,4.4379,6656387,0
1991-07-18,4.4796,4.4796,4.4379,4.4586,4870193,0
1991-07-19,4.4586,4.4796,4.4167,4.4167,2906027,0
1991-07-22,4.4167,4.4379,4.3691,4.3691,3419079,0
1991-07-23,4.3691,4.3955,4.2638,4.2638,2898440,0
1991-07-24,4.2638,4.3271,4.2427,4.2427,1720164,0
1991-07-25,4.2848,4.3691,4.2427,4.3691,2381211,0
1991-07-26,4.3534,4.4379,4.3271,4.4167,2102672,0
1991-07-29,4.4379,4.4586,4.3955,4.4379,1753939,0
1991-07-30,4.4379,4.4379,4.3691,4.3955,3667635,0
1991-07-31,4.3955,4.4167,4.3534,4.3691,2265849,0
1991-08-01,4.3691,4.5009,4.3534,4.4586,6811973,0
1991-08-02,4.5221,4.759,4.5009,4.759,17766303,0
1991-08-05,4.759,4.8224,4.733,4.759,5247393,0
1991-08-06,4.759,4.775,4.6697,4.775,4041041,0
1991-08-07,4.8224,4.8436,4.775,4.8224,3525332,0
1991-08-08,4.8224,4.9488,4.8224,4.933,6481447,0
1991-08-09,4.9488,4.9754,4.9067,4.9488,4416722,0
1991-08-12,4.933,4.9488,4.8224,4.8645,3655871,0
1991-08-13,4.8858,4.9067,4.8224,4.8645,3016076,0
1991-08-14,4.8645,4.9067,4.8224,4.8436,3600467,0
1991-08-15,4.8858,4.9962,4.8645,4.9754,5343026,0
1991-08-16,5.0648,5.1071,5.0387,5.0648,7037003,0
1991-08-19,5.0173,5.0806,4.9754,5.0648,7820243,0
1991-08-20,5.0806,5.0806,5.0173,5.0387,6451091,0
1991-08-21,5.0173,5.2125,5.0173,5.1494,7356143,0
1991-08-22,5.2387,5.3654,5.1913,5.344,8333672,0
1991-08-23,5.3866,5.5445,5.3866,5.4761,10058390,0
1991-08-26,5.4285,5.497,5.3866,5.413,6396067,0
1991-08-27,5.413,5.4285,5.3232,5.3232,5214001,0
1991-08-28,5.3654,5.5606,5.3232,5.5606,6816527,0
1991-08-29,5.6711,5.7606,5.6287,5.7606,14692552,0
1991-08-30,5.7341,5.7341,5.6921,5.7182,3334836,0
1991-09-03,5.6711,5.7182,5.518,5.5445,4664902,0
1991-09-04,5.518,5.5606,5.4761,5.5445,3004310,0
1991-09-05,5.497,5.5445,5.3654,5.413,2445723,0
1991-09-06,5.3232,5.4285,5.2808,5.3866,2640017,0
1991-09-09,5.3866,5.497,5.344,5.413,2528069,0
1991-09-10,5.4546,5.4761,5.344,5.3866,2101155,0
1991-09-11,5.413,5.413,5.3232,5.3654,1388123,0
1991-09-12,5.3232,5.3654,5.3023,5.3654,2378175,0
1991-09-13,5.3654,5.3654,5.2808,5.344,2319734,0
1991-09-16,5.3232,5.5445,5.3232,5.497,2338332,0
1991-09-17,5.518,5.518,5.413,5.413,1425692,0
1991-09-18,5.413,5.518,5.413,5.518,2225628,0
1991-09-19,5.497,5.5869,5.497,5.518,2181988,0
1991-09-20,5.5606,5.6076,5.518,5.5606,3769334,0
1991-09-23,5.518,5.5445,5.4285,5.4546,2761446,0
1991-09-24,5.497,5.6076,5.4761,5.6076,3599332,0
1991-09-25,5.6711,5.6711,5.3654,5.518,7641887,0
1991-09-26,5.497,5.5606,5.4761,5.518,3178871,0
1991-09-27,5.4761,5.6711,5.3654,5.497,10312258,0
1991-09-30,5.497,5.497,5.3866,5.3866,3559103,0
1991-10-01,5.3866,5.3866,5.2808,5.344,2823302,0
1991-10-02,5.344,5.4761,5.3232,5.4285,2859350,0
1991-10-03,5.413,5.4546,5.344,5.3654,1884858,0
1991-10-04,5.3654,5.4285,5.3654,5.3866,1043558,0
1991-10-07,5.3232,5.413,5.2545,5.3654,2139485,0
1991-10-08,5.344,5.3654,5.2808,5.3232,1699672,0
1991-10-09,5.3232,5.344,5.2808,5.3232,2572466,0
1991-10-10,5.344,5.3654,5.3023,5.3654,2022227,0
1991-10-11,5.3654,5.3654,5.1913,5.2545,3499528,0
1991-10-14,5.2808,5.413,5.2545,5.3866,1989971,0
1991-10-15,5.3866,5.5445,5.344,5.5445,3158376,0
1991-10-16,5.5445,5.7818,5.518,5.6921,8286616,0
1991-10-17,5.65,5.6711,5.6076,5.6287,1951264,0
1991-10-18,5.5869,5.6287,5.4546,5.497,2515169,0
1991-10-21,5.4546,5.6287,5.413,5.5869,2081805,0
1991-10-22,5.6287,5.6711,5.5606,5.5869,2220313,0
1991-10-23,5.1494,5.3023,5.0806,5.2125,11488259,0
1991-10-24,5.1701,5.2387,5.123,5.1913,4693355,0
1991-10-25,5.1913,5.2125,5.1701,5.1913,2476459,0
1991-10-28,5.2125,5.2545,5.1701,5.2125,3188735,0
1991-10-29,5.2125,5.2125,5.0173,5.0387,3802729,0
1991-10-30,5.123,5.1913,5.1071,5.1913,4164372,0
1991-10-31,5.2125,5.2545,5.1913,5.2125,2545904,0
1991-11-01,5.1913,5.344,5.1913,5.344,5178707,0
1991-11-04,5.318,5.318,5.2071,5.2969,1245443,0
1991-11-05,5.318,5.318,5.2071,5.2335,780205,0
1991-11-06,5.1174,5.1174,4.9645,4.9645,5348334,0
1991-11-07,4.9858,5.0756,4.9858,5.0544,4493377,0
1991-11-08,5.0756,5.1438,4.9645,4.9645,1493617,0
1991-11-11,4.9858,5.0282,4.9437,4.9645,1011680,0
1991-11-12,5.0282,5.2071,5.0123,5.1861,2790663,0
1991-11-13,5.1861,5.3389,5.1438,5.3389,2019572,0
1991-11-14,5.3654,5.3654,5.2071,5.2335,2180469,0
1991-11-15,5.1861,5.2071,5.0756,5.0756,2247261,0
1991-11-18,5.0756,5.2335,5.0282,5.0756,2414988,0
1991-11-19,5.0544,5.0544,4.9226,4.9645,2725397,0
1991-11-20,4.9858,5.0282,4.8963,4.8963,2475703,0
1991-11-21,4.8804,4.9437,4.8538,4.9226,1408992,0
1991-11-22,4.9226,4.9645,4.833,4.833,1758494,0
1991-11-25,4.833,4.833,4.7223,4.7907,1914836,0
1991-11-26,4.8963,4.9226,4.6591,4.8963,3642214,0
1991-11-27,4.8804,4.9645,4.833,4.9645,1369149,0
1991-11-29,4.8963,4.9226,4.7645,4.7645,820049,0
1991-12-02,4.6327,4.8121,4.6117,4.6327,2279134,0
1991-12-03,4.3691,4.4586,4.2795,4.3009,13177683,0
1991-12-04,4.3481,4.4586,4.3009,4.4167,5437510,0
1991-12-05,4.4167,4.4796,4.39,4.4326,2858213,0
1991-12-06,4.4167,4.4796,4.3481,4.3691,2899576,0
1991-12-09,4.3481,4.3691,4.1952,4.1952,3178871,0
1991-12-10,4.1952,4.2162,3.9739,4.1055,7705259,0
1991-12-11,4.1269,4.1952,3.9739,4.0161,5106987,0
1991-12-12,4.0844,4.1743,3.9739,3.9739,4453530,0
1991-12-13,4.0161,4.0161,3.8419,3.9053,10819998,0
1991-12-16,4.037,4.0638,3.9318,3.9527,5014016,0
1991-12-17,3.8844,3.8844,3.6841,3.7527,7687801,0
1991-12-18,3.7949,3.9053,3.7104,3.8844,8367441,0
1991-12-19,3.8844,3.9318,3.7527,3.7527,6602122,0
1991-12-20,3.7949,3.9527,3.7527,3.9318,6195705,0
1991-12-23,3.9318,4.1743,3.9318,4.148,2963327,0
1991-12-24,4.1055,4.1269,3.9739,3.995,1432901,0
1991-12-26,3.995,4.037,3.8631,3.995,2350471,0
1991-12-27,3.9739,4.037,3.9318,3.9739,1794923,0
1991-12-30,3.995,4.0638,3.9739,4.037,5208308,0
1991-12-31,4.037,4.3271,4.037,4.3271,5305831,0
1992-01-02,4.3009,4.3009,4.1269,4.2795,2973196,0
1992-01-03,4.2375,4.3691,4.2375,4.3009,3178111,0
1992-01-06,4.2375,4.2375,3.9739,4.037,5824196,0
1992-01-07,4.037,4.148,3.9318,3.9739,4281249,0
1992-01-08,3.9318,3.9739,3.7949,3.8209,7845665,0
1992-01-09,3.8209,3.9318,3.7949,3.9318,6358122,0
1992-01-10,3.9318,3.9318,3.8419,3.8631,5221967,0
1992-01-13,3.8419,3.8844,3.8419,3.8631,3268429,0
1992-01-14,3.8844,3.9527,3.8631,3.9527,6021524,0
1992-01-15,3.995,4.1055,3.9053,4.1055,29990744,0
1992-01-16,4.148,4.1952,4.0161,4.148,8996994,0
1992-01-17,4.1952,4.2162,4.1269,4.2162,6734938,0
1992-01-20,4.1952,4.2162,4.148,4.1743,3853200,0
1992-01-21,4.1952,4.2375,4.1055,4.2375,6060614,0
1992-01-22,4.2162,4.2375,4.1269,4.1952,4085439,0
1992-01-23,4.1743,4.1743,4.1055,4.1269,2339088,0
1992-01-24,4.1269,4.1952,4.1055,4.1743,3559483,0
1992-01-27,4.1952,4.1952,4.1269,4.148,3025944,0
1992-01-28,4.1743,4.1952,4.1055,4.1743,3026699,0
1992-01-29,4.148,4.1743,4.0638,4.0638,3132955,0
1992-01-30,4.0844,4.1055,4.0161,4.0161,5789287,0
1992-01-31,4.0161,4.0844,4.0161,4.0638,6338769,0
1992-02-03,4.037,4.037,3.9897,4.0107,2265468,0
1992-02-04,3.9689,4.0793,3.9689,4.0582,2297344,0
1992-02-05,4.037,4.0793,3.9897,4.037,2676824,0
1992-02-06,4.0107,4.1899,3.9897,4.037,2712116,0
1992-02-07,4.0107,4.148,3.9897,4.1004,2870736,0
1992-02-10,4.2375,4.2586,4.1687,4.2162,4320336,0
1992-02-11,4.2586,4.2795,4.0793,4.2586,3123847,0
1992-02-12,4.2795,4.3955,4.2586,4.3481,5681135,0
1992-02-13,4.3691,4.3691,4.2795,4.3009,2440031,0
1992-02-14,4.3009,4.3009,4.1899,4.2162,2819127,0
1992-02-18,4.1899,4.1899,4.1269,4.1687,2033609,0
1992-02-19,4.1004,4.148,4.0582,4.148,2652538,0
1992-02-20,4.0793,4.1004,3.9897,4.037,3688888,0
1992-02-21,4.037,4.1269,3.9689,3.9897,5453830,0
1992-02-24,3.9897,4.037,3.9689,4.037,2504539,0
1992-02-25,4.037,4.0793,3.9897,4.0793,3463477,0
1992-02-26,4.0793,4.0793,3.9897,4.037,2419157,0
1992-02-27,4.037,4.148,4.0107,4.0793,3536335,0
1992-02-28,4.1004,4.2375,4.1004,4.1004,4451633,0
1992-03-02,4.1269,4.1687,4.0793,4.1269,1383191,0
1992-03-03,4.148,4.1899,4.1004,4.1687,1627194,0
1992-03-04,4.1687,4.1687,4.037,4.0582,1731171,0
1992-03-05,4.037,4.1004,3.9477,3.9897,3133333,0
1992-03-06,3.9897,4.1004,3.9477,4.0582,8074488,0
1992-03-09,4.037,4.037,3.9897,4.037,1369530,0
1992-03-10,4.037,4.037,3.9477,3.9689,1839315,0
1992-03-11,3.9477,3.9477,3.879,3.9001,2935247,0
1992-03-12,3.879,3.9001,3.7842,3.8579,4102133,0
1992-03-13,3.879,3.9212,3.7842,3.9001,4411029,0
1992-03-16,3.879,3.9001,3.7842,3.8318,4197763,0
1992-03-17,3.8318,3.8579,3.7633,3.7842,1980866,0
1992-03-18,3.7842,3.8579,3.7842,3.8318,2708321,0
1992-03-19,3.8318,3.8318,3.742,3.7633,4176514,0
1992-03-20,3.8105,3.8105,3.742,3.7842,4487681,0
1992-03-23,3.742,3.8105,3.742,3.7842,2113301,0
1992-03-24,3.7633,3.7842,3.6947,3.742,2109885,0
1992-03-25,3.7842,3.8318,3.7842,3.8105,2598651,0
1992-03-26,3.8105,3.879,3.7842,3.8579,2075734,0
1992-03-27,3.879,3.879,3.7208,3.742,3059717,0
1992-03-30,3.742,3.742,3.6312,3.6947,1816932,0
1992-03-31,3.6735,3.6947,3.584,3.584,3166729,0
1992-04-01,3.584,3.6312,3.5415,3.6047,4314264,0
1992-04-02,3.6047,3.6312,3.5415,3.584,3022148,0
1992-04-03,3.5415,3.7208,3.4733,3.7208,6091347,0
1992-04-06,3.7842,3.9897,3.7842,3.9689,6326242,0
1992-04-07,3.9477,3.9689,3.8105,3.8579,3567074,0
1992-04-08,3.8105,3.8105,3.6947,3.742,2821024,0
1992-04-09,3.7633,3.879,3.7208,3.7633,1780123,0
1992-04-10,3.8105,3.8105,3.6947,3.7208,3561003,0
1992-04-13,3.7208,3.742,3.6947,3.7208,1397987,0
1992-04-14,3.6947,3.8105,3.6947,3.7842,2226385,0
1992-04-15,3.8318,3.8579,3.6947,3.742,3044155,0
1992-04-16,3.7633,3.879,3.7208,3.8318,2740196,0
1992-04-20,3.8318,3.8318,3.6947,3.742,1954681,0
1992-04-21,3.6947,3.742,3.6947,3.7208,1370669,0
1992-04-22,3.7208,3.742,3.6947,3.6947,1495892,0
1992-04-23,3.6947,3.7208,3.6312,3.6735,2084462,0
1992-04-24,3.6524,3.7842,3.6047,3.7208,3383789,0
1992-04-27,3.7208,3.8318,3.7208,3.7842,2198305,0
1992-04-28,3.8318,3.9477,3.8105,3.9212,3286643,0
1992-04-29,3.9477,3.9897,3.9212,3.9477,2934870,0
1992-04-30,3.9477,4.1269,3.9477,4.1269,3897598,0
1992-05-01,4.1269,4.1687,4.037,4.1269,7162231,0
1992-05-04,4.1214,4.164,4.1214,4.164,2212345,0
1992-05-05,4.1426,4.2324,4.1426,4.2112,3810695,0
1992-05-06,4.1899,4.253,4.164,4.2112,2611175,0
1992-05-07,4.2324,4.2324,4.164,4.1899,2116715,0
1992-05-08,4.1899,4.2112,4.1426,4.164,2208173,0
1992-05-11,4.164,4.164,4.074,4.0952,1472745,0
1992-05-12,4.074,4.0952,4.0264,4.0264,1601387,0
1992-05-13,4.0479,4.0479,3.9583,3.979,1464019,0
1992-05-14,3.9583,4.0057,3.937,3.9583,1762667,0
1992-05-15,3.9583,4.0057,3.9583,3.9583,1538396,0
1992-05-18,4.0057,4.0057,3.979,4.0057,1124764,0
1992-05-19,4.0952,4.164,4.0479,4.0479,1882577,0
1992-05-20,4.0479,4.0479,3.9583,3.9583,1125902,0
1992-05-21,3.937,4.0264,3.8687,4.0057,2216897,0
1992-05-22,3.979,4.1426,3.979,4.0479,4157918,0
1992-05-26,4.2324,4.3691,4.164,4.3428,9200395,0
1992-05-27,4.3271,4.6222,4.2112,4.2112,3175454,0
1992-05-28,4.253,4.3009,4.2112,4.3009,1620363,0
1992-05-29,4.3271,4.3271,4.2795,4.3009,3123847,0
1992-06-01,4.2795,4.3428,4.2795,4.3428,2853280,0
1992-06-02,4.3428,4.3428,4.2324,4.2324,1963787,0
1992-06-03,4.2324,4.3009,4.2324,4.253,1705742,0
1992-06-04,4.3271,4.3691,4.253,4.3009,3671427,0
1992-06-05,4.2795,4.3271,4.253,4.3271,1985797,0
1992-06-08,4.3271,4.3428,4.3009,4.3428,1118696,0
1992-06-09,4.3428,4.3428,4.253,4.3009,2115199,0
1992-06-10,4.3009,4.3428,4.253,4.2795,2413850,0
1992-06-11,4.253,4.2795,4.1899,4.2324,1246199,0
1992-06-12,4.2324,4.2795,4.1899,4.1899,1235197,0
1992-06-15,4.1899,4.2795,4.1899,4.2795,1594939,0
1992-06-16,4.2795,4.3009,4.2324,4.2324,1530427,0
1992-06-17,4.1899,4.2324,4.1214,4.164,1715989,0
1992-06-18,4.1426,4.1426,4.0479,4.0952,2704905,0
1992-06-19,4.0952,4.1426,4.0952,4.1214,1303120,0
1992-06-22,4.0952,4.1214,4.0479,4.0479,1839700,0
1992-06-23,4.074,4.074,3.9108,3.9108,1431384,0
1992-06-24,3.9108,3.979,3.8897,3.9583,2534519,0
1992-06-25,4.0057,4.0264,3.9108,3.979,1489063,0
1992-06-26,3.9108,3.9583,3.9108,3.9108,1176755,0
1992-06-29,3.9583,3.979,3.8419,3.979,1669691,0
1992-06-30,3.979,4.0057,3.8897,3.9583,1775568,0
1992-07-01,3.9583,3.979,3.8419,3.8687,2070043,0
1992-07-02,3.9108,3.9583,3.8687,3.9583,1944434,0
1992-07-06,3.937,3.937,3.8209,3.937,2498852,0
1992-07-07,3.8897,3.937,3.8419,3.8419,2413850,0
1992-07-08,3.8687,3.9108,3.8687,3.8897,1393435,0
1992-07-09,3.8897,3.9583,3.8897,3.937,1702710,0
1992-07-10,3.9583,3.979,3.9108,3.9583,1018514,0
1992-07-13,3.979,4.0264,3.9108,4.0057,834469,0
1992-07-14,4.0057,4.1214,4.0057,4.1214,4233436,0
1992-07-15,4.1214,4.1426,4.0479,4.1214,3405796,0
1992-07-16,4.0952,4.1426,4.0479,4.0952,1036348,0
1992-07-17,4.0952,4.0952,3.9583,4.0057,1781262,0
1992-07-20,3.9108,4.0057,3.8897,3.979,1619604,0
1992-07-21,3.979,4.0952,3.9583,4.074,1920906,0
1992-07-22,4.0479,4.1426,4.0479,4.0952,2407015,0
1992-07-23,4.0952,4.1214,4.0264,4.0479,1870819,0
1992-07-24,4.0264,4.1214,4.0264,4.074,1980483,0
1992-07-27,4.074,4.0952,3.979,4.0479,1155882,0
1992-07-28,4.0264,4.1426,3.8897,3.979,6536472,0
1992-07-29,3.9583,4.0479,3.9583,4.0264,3553034,0
1992-07-30,3.979,4.0057,3.937,3.979,3352668,0
1992-07-31,4.0057,4.0057,3.8687,3.9108,5355923,0
1992-08-03,3.9527,3.9527,3.8631,3.8897,5642807,0
1992-08-04,3.8897,3.8897,3.816,3.8419,3712413,0
1992-08-05,3.8419,3.8631,3.7473,3.7736,4008783,0
1992-08-06,3.7949,3.7949,3.7473,3.7736,1703470,0
1992-08-07,3.8419,3.8419,3.7736,3.816,1710679,0
1992-08-10,3.816,3.8419,3.7473,3.7736,1353211,0
1992-08-11,3.7473,3.7736,3.726,3.7736,2253708,0
1992-08-12,3.7473,3.7473,3.679,3.6999,3606161,0
1992-08-13,3.6999,3.6999,3.6312,3.679,3643348,0
1992-08-14,3.6312,3.679,3.6312,3.679,1909523,0
1992-08-17,3.679,3.726,3.679,3.6999,2863905,0
1992-08-18,3.6999,3.6999,3.6524,3.6999,1568754,0
1992-08-19,3.679,3.679,3.5153,3.5153,5097879,0
1992-08-20,3.5367,3.5626,3.3994,3.468,5804843,0
1992-08-21,3.447,3.468,3.2836,3.447,13157568,0
1992-08-24,3.4257,3.584,3.4257,3.5153,4000435,0
1992-08-25,3.5367,3.584,3.4888,3.5626,3719623,0
1992-08-26,3.584,3.584,3.5153,3.5367,2902610,0
1992-08-27,3.5153,3.5367,3.3784,3.3994,2659749,0
1992-08-28,3.3994,3.5153,3.3784,3.4888,2961053,0
1992-08-31,3.4888,3.5367,3.468,3.5367,1645408,0
1992-09-01,3.5367,3.5367,3.447,3.468,1876509,0
1992-09-02,3.4888,3.4888,3.447,3.4888,1060256,0
1992-09-03,3.4888,3.4888,3.3994,3.3994,3015697,0
1992-09-04,3.3784,3.4257,3.357,3.3784,3802350,0
1992-09-08,3.3784,3.4257,3.357,3.357,2124684,0
1992-09-09,3.357,3.468,3.357,3.4257,2121273,0
1992-09-10,3.468,3.5153,3.447,3.4888,2390322,0
1992-09-11,3.468,3.4888,3.447,3.468,1009787,0
1992-09-14,3.4888,3.4888,3.3312,3.4257,4221671,0
1992-09-15,3.3994,3.4888,3.3784,3.468,5403360,0
1992-09-16,3.4257,3.5367,3.4257,3.468,3740113,0
1992-09-17,3.468,3.5153,3.447,3.447,2253708,0
1992-09-18,3.447,3.468,3.4257,3.468,1698536,0
1992-09-21,3.468,3.468,3.447,3.468,1487168,0
1992-09-22,3.468,3.4888,3.3994,3.3994,2000221,0
1992-09-23,3.4257,3.447,3.3784,3.4257,1635920,0
1992-09-24,3.4257,3.4888,3.4257,3.468,1965682,0
1992-09-25,3.468,3.4888,3.4257,3.468,1217735,0
1992-09-28,3.468,3.5153,3.468,3.5153,2370588,0
1992-09-29,3.5153,3.5153,3.447,3.468,1374459,0
1992-09-30,3.4888,3.5153,3.447,3.468,2132274,0
1992-10-01,3.468,3.4888,3.3994,3.447,2139106,0
1992-10-02,3.4257,3.4257,3.3312,3.3312,1995664,0
1992-10-05,3.3312,3.3312,3.2152,3.2623,5354785,0
1992-10-06,3.2836,3.3101,3.1677,3.2152,3823224,0
1992-10-07,3.2361,3.2361,3.1464,3.1677,2702250,0
1992-10-08,3.1887,3.2361,3.1464,3.1677,3652456,0
1992-10-09,3.1677,3.1677,3.0518,3.0727,4449737,0
1992-10-12,3.0989,3.1203,3.0303,3.0727,2828613,0
1992-10-13,3.0727,3.2152,3.0303,3.0518,3785648,0
1992-10-14,3.0518,3.0727,3.0303,3.0518,4174994,0
1992-10-15,3.0303,3.0303,2.9146,2.9831,5296724,0
1992-10-16,2.9831,3.0303,2.9408,3.0303,2412708,0
1992-10-19,3.0096,3.1203,2.9831,3.0518,2588026,0
1992-10-20,3.1464,3.1887,3.1203,3.1677,3509013,0
1992-10-21,3.1677,3.2361,3.1464,3.1887,1714851,0
1992-10-22,3.2152,3.2361,3.1677,3.2152,1486028,0
1992-10-23,3.2152,3.2361,3.0989,3.1203,2194888,0
1992-10-26,3.1464,3.1677,3.1203,3.1677,2109128,0
1992-10-27,3.1677,3.3312,3.1203,3.3312,7229399,0
1992-10-28,3.2623,3.2836,3.1203,3.1887,6555446,0
1992-10-29,3.1887,3.1887,3.0989,3.1203,2347439,0
1992-10-30,3.1464,3.1887,3.0989,3.1677,2668473,0
1992-11-02,3.1568,3.1779,3.1306,3.1306,2031334,0
1992-11-03,3.1306,3.1568,3.1045,3.1045,2544008,0
1992-11-04,3.1045,3.1306,3.0831,3.1045,2836963,0
1992-11-05,3.0831,3.1568,3.0568,3.1568,2767138,0
1992-11-06,3.1306,3.1568,3.1045,3.1045,1424551,0
1992-11-09,3.1045,3.1306,3.0359,3.0359,2145179,0
1992-11-10,3.0359,3.0831,3.0359,3.0831,2764485,0
1992-11-11,3.1045,3.1306,3.0568,3.1045,2542110,0
1992-11-12,3.1045,3.2043,3.0831,3.1306,4945708,0
1992-11-13,3.1306,3.1568,3.0568,3.0831,3251730,0
1992-11-16,3.0831,3.1306,3.0359,3.0568,2167567,0
1992-11-17,3.0568,3.0568,3.0147,3.0147,3188357,0
1992-11-18,3.0147,3.0831,2.9883,3.0147,7831626,0
1992-11-19,3.0359,3.0568,2.9883,3.0147,4864502,0
1992-11-20,3.0568,3.0568,3.0147,3.0359,2001735,0
1992-11-23,3.0147,3.0359,2.9674,3.0359,3564040,0
1992-11-24,3.0359,3.0831,2.9883,3.0359,2340609,0
1992-11-25,3.0147,3.0359,2.9883,3.0359,2089015,0
1992-11-27,3.0359,3.0831,3.0147,3.0359,1324373,0
1992-11-30,3.0147,3.0831,2.9883,3.0831,2828992,0
1992-12-01,3.0359,3.1045,3.0359,3.1045,2591444,0
1992-12-02,3.0831,3.1045,3.0147,3.0147,3324972,0
1992-12-03,3.0359,3.0568,2.9883,3.0147,2758788,0
1992-12-04,3.0147,3.0359,2.9883,3.0359,2304939,0
1992-12-07,3.0147,3.1045,3.0147,3.1045,3594018,0
1992-12-08,3.1306,3.1306,3.0568,3.0831,2883262,0
1992-12-09,3.0568,3.0831,3.0359,3.0359,2058277,0
1992-12-10,3.0568,3.1045,3.0359,3.0831,2951564,0
1992-12-11,3.0831,3.1306,3.0568,3.0568,2222590,0
1992-12-14,3.0568,3.1306,3.0568,3.1045,2942456,0
1992-12-15,3.1045,3.2043,3.1045,3.1779,3628548,0
1992-12-16,3.1568,3.2256,3.1568,3.1779,2697312,0
1992-12-17,3.2043,3.2942,3.1779,3.2942,3300681,0
1992-12-18,3.3149,3.3149,3.2466,3.3149,4384844,0
1992-12-21,3.2942,3.2942,3.2043,3.2942,3011140,0
1992-12-22,3.2942,3.3149,3.2466,3.2942,3425908,0
1992-12-23,3.2728,3.2942,3.2466,3.2466,3336352,0
1992-12-24,3.2466,3.2728,3.2466,3.2728,613610,0
1992-12-28,3.2466,3.2728,3.2256,3.2466,1628711,0
1992-12-29,3.2256,3.2942,3.2256,3.2466,2739817,0
1992-12-30,3.2728,3.2728,3.1779,3.2256,3564040,0
1992-12-31,3.2043,3.2942,3.2043,3.2256,3576180,0
1993-01-04,3.2728,3.2942,3.2466,3.2942,1096306,0
1993-01-05,3.3149,3.3414,3.2728,3.3149,1699672,0
1993-01-06,3.2942,3.2942,3.2466,3.2728,1334617,0
1993-01-07,3.2256,3.2466,3.1568,3.2043,1499309,0
1993-01-08,3.1779,3.1779,3.1045,3.1568,1876885,0
1993-01-11,3.1568,3.2043,3.1306,3.1568,1372566,0
1993-01-12,3.1568,3.1779,3.1045,3.1568,636002,0
1993-01-13,3.1568,3.2043,3.1306,3.1779,2361099,0
1993-01-14,3.1568,3.1779,3.1045,3.1045,4854635,0
1993-01-15,3.1568,3.1568,3.1045,3.1306,2295831,0
1993-01-18,3.1568,3.1779,3.1045,3.1045,1992249,0
1993-01-19,3.1568,3.1779,3.1045,3.1045,3207710,0
1993-01-20,3.1568,3.1568,3.1045,3.1306,2133415,0
1993-01-21,3.1045,3.1306,3.1045,3.1306,954002,0
1993-01-22,3.1306,3.1568,3.0831,3.1045,5300141,0
1993-01-25,3.1568,3.2466,3.1306,3.2256,9426943,0
1993-01-26,3.2466,3.2942,3.2043,3.2256,3651697,0
1993-01-27,3.1779,3.2043,3.1306,3.1306,1328924,0
1993-01-28,3.1306,3.2466,3.1306,3.2466,2710219,0
1993-01-29,3.2256,3.2466,3.1568,3.1779,2583850,0
1993-02-01,3.2784,3.3784,3.2569,3.3784,5321013,0
1993-02-02,3.3784,3.447,3.3518,3.3784,2869977,0
1993-02-03,3.3994,3.4257,3.3784,3.4257,1733826,0
1993-02-04,3.468,3.5367,3.4257,3.5367,3235033,0
1993-02-05,3.5367,3.6103,3.5153,3.5626,2860488,0
1993-02-08,3.584,3.6577,3.5626,3.584,1411654,0
1993-02-09,3.584,3.584,3.468,3.468,1761147,0
1993-02-10,3.4888,3.5153,3.447,3.447,1212426,0
1993-02-11,3.447,3.5367,3.447,3.5153,1146776,0
1993-02-12,3.4888,3.5153,3.4257,3.4257,900117,0
1993-02-16,3.468,3.468,3.3518,3.3518,1608597,0
1993-02-17,3.3518,3.4257,3.3518,3.3994,1804787,0
1993-02-18,3.4257,3.447,3.3518,3.3518,944515,0
1993-02-19,3.3518,3.447,3.3518,3.4257,2885535,0
1993-02-22,3.3994,3.5626,3.3994,3.5367,3435018,0
1993-02-23,3.5626,3.5626,3.468,3.4888,1190414,0
1993-02-24,3.5153,3.5626,3.468,3.5153,1482613,0
1993-02-25,3.5153,3.5367,3.468,3.5153,787789,0
1993-02-26,3.5153,3.5626,3.468,3.5626,1509935,0
1993-03-01,3.5367,3.6312,3.5367,3.584,2320496,0
1993-03-02,3.584,3.6577,3.5626,3.6312,2807743,0
1993-03-03,3.6577,3.6577,3.5367,3.5626,2001735,0
1993-03-04,3.5626,3.5626,3.5153,3.5367,1388881,0
1993-03-05,3.5626,3.584,3.5153,3.5153,1354730,0
1993-03-08,3.5367,3.6103,3.4888,3.6103,1807446,0
1993-03-09,3.584,3.6103,3.5367,3.584,2108369,0
1993-03-10,3.584,3.6312,3.584,3.6103,1872334,0
1993-03-11,3.6103,3.6312,3.5626,3.5626,2038924,0
1993-03-12,3.584,3.6312,3.5626,3.6103,2959532,0
1993-03-15,3.6312,3.6841,3.584,3.6312,1715230,0
1993-03-16,3.6312,3.7316,3.6312,3.6841,1903074,0
1993-03-17,3.7527,3.7527,3.7316,3.7316,3783756,0
1993-03-18,3.7052,3.8003,3.7052,3.8003,2762966,0
1993-03-19,3.8209,3.8209,3.7527,3.8003,2414227,0
1993-03-22,3.7789,3.8003,3.7052,3.7316,1947849,0
1993-03-23,3.7316,3.7316,3.6312,3.6577,1660967,0
1993-03-24,3.6577,3.7316,3.6312,3.7052,1701571,0
1993-03-25,3.6841,3.8476,3.6841,3.8209,2578539,0
1993-03-26,3.8209,3.8476,3.7527,3.7789,1580514,0
1993-03-29,3.7316,3.7527,3.6841,3.7052,1650720,0
1993-03-30,3.7052,3.7052,3.6841,3.6841,1145640,0
1993-03-31,3.6841,3.7527,3.6841,3.6841,1304260,0
1993-04-01,3.6841,3.7052,3.584,3.584,1096306,0
1993-04-02,3.584,3.6312,3.5626,3.584,2269267,0
1993-04-05,3.5626,3.7052,3.5626,3.7052,1272385,0
1993-04-06,3.7052,3.7316,3.6312,3.7052,1706122,0
1993-04-07,3.7052,3.7316,3.6841,3.7052,1119457,0
1993-04-08,3.7052,3.8003,3.6841,3.7052,2271921,0
1993-04-12,3.7052,3.7527,3.6841,3.7052,1323614,0
1993-04-13,3.7527,3.7527,3.7052,3.7316,1577102,0
1993-04-14,3.7052,3.7527,3.7052,3.7316,1133495,0
1993-04-15,3.7316,3.7527,3.6312,3.6312,1205599,0
1993-04-16,3.6312,3.6577,3.5626,3.5626,1991868,0
1993-04-19,3.5626,3.6312,3.5626,3.6312,1055325,0
1993-04-20,3.584,3.584,3.4257,3.4888,1987312,0
1993-04-21,3.4888,3.5153,3.468,3.468,785514,0
1993-04-22,3.468,3.5367,3.468,3.5367,2159599,0
1993-04-23,3.4888,3.5153,3.447,3.447,1142224,0
1993-04-26,3.4888,3.5626,3.447,3.468,1660586,0
1993-04-27,3.468,3.5153,3.3994,3.447,3019110,0
1993-04-28,3.4257,3.5153,3.4257,3.447,1412411,0
1993-04-29,3.447,3.4888,3.4257,3.468,1131219,0
1993-04-30,3.447,3.584,3.447,3.4888,1568376,0
1993-05-03,3.4785,3.5733,3.4521,3.5733,4411787,0
1993-05-04,3.6209,3.7368,3.5997,3.6682,3604260,0
1993-05-05,3.6892,3.7156,3.6682,3.7156,1624154,0
1993-05-06,3.6892,3.7368,3.6682,3.6892,4306290,0
1993-05-07,3.6682,3.6892,3.6472,3.6472,1193832,0
1993-05-10,3.6682,3.7156,3.5522,3.5733,1255684,0
1993-05-11,3.5259,3.5733,3.4998,3.5733,1177893,0
1993-05-12,3.5522,3.5997,3.4998,3.5997,1717130,0
1993-05-13,3.6209,3.6472,3.5522,3.5997,2404360,0
1993-05-14,3.6209,3.6892,3.6209,3.6892,2221072,0
1993-05-17,3.6682,3.7368,3.6472,3.6892,1789228,0
1993-05-18,3.6892,3.7156,3.6209,3.6472,1907626,0
1993-05-19,3.6472,3.6682,3.5522,3.6209,2241187,0
1993-05-20,3.6209,3.6209,3.5733,3.5997,779444,0
1993-05-21,3.5997,3.5997,3.5522,3.5522,1055703,0
1993-05-24,3.5522,3.5733,3.5259,3.5733,710757,0
1993-05-25,3.5522,3.5733,3.5259,3.5733,618547,0
1993-05-26,3.5733,3.6472,3.5733,3.6472,2699593,0
1993-05-27,3.6472,3.6682,3.6209,3.6472,2047654,0
1993-05-28,3.5733,3.5997,3.5522,3.5733,1593800,0
1993-06-01,3.5522,3.5997,3.5259,3.5522,1397987,0
1993-06-02,3.5733,3.5997,3.5522,3.5997,1550917,0
1993-06-03,3.5733,3.5733,3.4998,3.5522,4170061,0
1993-06-04,3.5259,3.5733,3.4998,3.5733,954002,0
1993-06-07,3.5997,3.5997,3.5522,3.5522,969179,0
1993-06-08,3.5522,3.5733,3.4998,3.4998,1165371,0
1993-06-09,3.5522,3.5733,3.4998,3.5522,830671,0
1993-06-10,3.5259,3.5522,3.4998,3.4998,1335755,0
1993-06-11,3.5259,3.5259,3.431,3.4998,3051367,0
1993-06-14,3.4998,3.4998,3.431,3.4521,2572847,0
1993-06-15,3.431,3.431,3.3837,3.4048,1897759,0
1993-06-16,3.4048,3.4521,3.3837,3.4048,3361019,0
1993-06-17,3.3837,3.4048,3.357,3.357,3865343,0
1993-06-18,3.357,3.3837,3.3363,3.3363,1797579,0
1993-06-21,3.357,3.4048,3.357,3.4048,946031,0
1993-06-22,3.4048,3.4048,3.357,3.3837,1168030,0
1993-06-23,3.3363,3.357,3.2152,3.2152,2125066,0
1993-06-24,3.2152,3.2886,3.2152,3.2361,1937605,0
1993-06-25,3.2623,3.2623,3.2152,3.2152,983222,0
1993-06-28,3.2623,3.2886,3.2152,3.2361,1539914,0
1993-06-29,3.2361,3.2623,3.1887,3.2152,1698910,0
1993-06-30,3.2152,3.2152,3.1677,3.2152,1709539,0
1993-07-01,3.2152,3.2152,3.1411,3.1677,1626816,0
1993-07-02,3.1411,3.2623,3.1411,3.2152,1917115,0
1993-07-06,3.2152,3.2361,3.1677,3.1677,1306536,0
1993-07-07,3.1887,3.2361,3.1677,3.1887,1390022,0
1993-07-08,3.2152,3.2152,3.1411,3.1677,1750523,0
1993-07-09,3.1411,3.1887,3.1411,3.1411,1515627,0
1993-07-12,3.1677,3.1887,3.1411,3.1677,1004852,0
1993-07-13,3.1677,3.2623,3.1411,3.2361,2783834,0
1993-07-14,3.2623,3.2623,3.2152,3.2623,1408992,0
1993-07-15,3.2361,3.2361,3.1677,3.2152,1763805,0
1993-07-16,3.2152,3.2361,3.1887,3.2152,1142601,0
1993-07-19,3.1887,3.4048,3.1887,3.2152,1520178,0
1993-07-20,3.2152,3.2623,3.1887,3.2623,1833628,0
1993-07-21,3.2361,3.3101,3.2152,3.2886,2519719,0
1993-07-22,3.2886,3.357,3.2886,3.357,1468195,0
1993-07-23,3.3363,3.4048,3.3363,3.3837,1326650,0
1993-07-26,3.357,3.431,3.357,3.3837,1724342,0
1993-07-27,3.3837,3.3837,3.3363,3.3363,1336894,0
1993-07-28,3.3363,3.4048,3.3363,3.3837,1660209,0
1993-07-29,3.3837,3.4048,3.357,3.4048,983981,0
1993-07-30,3.3837,3.4048,3.357,3.357,2104192,0
1993-08-02,3.3678,3.3678,3.3414,3.3678,1094409,0
1993-08-03,3.3678,3.4415,3.3414,3.4152,2331500,0
1993-08-04,3.3889,3.4152,3.3678,3.3889,1201802,0
1993-08-05,3.3889,3.4627,3.3889,3.4415,1784673,0
1993-08-06,3.4415,3.4627,3.3889,3.4152,765782,0
1993-08-09,3.4152,3.4415,3.3889,3.4415,1067846,0
1993-08-10,3.4415,3.4627,3.4152,3.4415,867862,0
1993-08-11,3.4415,3.5099,3.4415,3.4888,789308,0
1993-08-12,3.4888,3.4888,3.4627,3.4627,819670,0
1993-08-13,3.4888,3.5367,3.4627,3.5099,792726,0
1993-08-16,3.5099,3.5577,3.4888,3.5367,859512,0
1993-08-17,3.5099,3.584,3.5099,3.584,2820266,0
1993-08-18,3.6524,3.8003,3.6312,3.7527,4770013,0
1993-08-19,3.7527,3.7789,3.679,3.7052,4779496,0
1993-08-20,3.7316,3.7316,3.679,3.7052,2854419,0
1993-08-23,3.8003,3.8209,3.7527,3.8003,3373539,0
1993-08-24,3.8003,3.8209,3.7527,3.7789,3834606,0
1993-08-25,3.8003,3.8687,3.8003,3.8209,2951564,0
1993-08-26,3.8209,3.9212,3.8209,3.8947,2353509,0
1993-08-27,3.8947,3.8947,3.8476,3.8947,2110646,0
1993-08-30,3.8687,3.9212,3.8687,3.8947,3217577,0
1993-08-31,3.8687,3.9212,3.8687,3.8947,2656712,0
1993-09-01,3.8687,3.8947,3.8209,3.8687,1712197,0
1993-09-02,3.8687,3.9212,3.8476,3.8947,1580136,0
1993-09-03,3.8947,3.9212,3.8687,3.8947,933130,0
1993-09-07,3.8687,3.8687,3.7052,3.7052,2125066,0
1993-09-08,3.7316,3.7527,3.6312,3.7052,2145556,0
1993-09-09,3.7052,3.7316,3.679,3.679,865587,0
1993-09-10,3.679,3.7527,3.679,3.7316,1413170,0
1993-09-13,3.7316,3.7316,3.679,3.7316,1202561,0
1993-09-14,3.7052,3.7527,3.7052,3.7316,1274278,0
1993-09-15,3.7052,3.7527,3.679,3.7527,1139184,0
1993-09-16,3.7052,3.7316,3.6524,3.679,1377878,0
1993-09-17,3.5577,3.6312,3.5577,3.584,3381510,0
1993-09-20,3.584,3.584,3.5367,3.5367,950208,0
1993-09-21,3.5367,3.6312,3.5367,3.6312,2379314,0
1993-09-22,3.6312,3.6312,3.584,3.584,1218878,0
1993-09-23,3.5577,3.584,3.5367,3.5577,1187761,0
1993-09-24,3.5577,3.6047,3.5577,3.6047,706964,0
1993-09-27,3.6047,3.7316,3.6047,3.7052,1297427,0
1993-09-28,3.7316,3.7316,3.6524,3.6524,1238609,0
1993-09-29,3.6524,3.8003,3.6524,3.7789,1813893,0
1993-09-30,3.7789,3.8687,3.7527,3.8476,2320874,0
1993-10-01,3.8003,3.8687,3.8003,3.8476,1886375,0
1993-10-04,3.8947,3.9689,3.8476,3.8476,3897218,0
1993-10-05,3.8476,3.8476,3.7789,3.8209,1332341,0
1993-10-06,3.8003,3.8209,3.7789,3.8003,1070883,0
1993-10-07,3.8003,3.8209,3.7527,3.7789,2208552,0
1993-10-08,3.7789,3.7789,3.679,3.7052,2017675,0
1993-10-11,3.7527,3.7527,3.679,3.679,867862,0
1993-10-12,3.679,3.7527,3.679,3.679,1568376,0
1993-10-13,3.7052,3.7316,3.6524,3.7052,2542489,0
1993-10-14,3.7052,3.7316,3.679,3.679,1532702,0
1993-10-15,3.7316,3.7527,3.6312,3.6524,2481394,0
1993-10-18,3.6524,3.6524,3.584,3.6047,1028000,0
1993-10-19,3.584,3.6047,3.5367,3.5367,1616951,0
1993-10-20,3.5577,3.5577,3.4627,3.4888,1629467,0
1993-10-21,3.4627,3.5099,3.4627,3.4888,629168,0
1993-10-22,3.4888,3.7052,3.4888,3.6524,2555011,0
1993-10-25,3.6312,3.679,3.6047,3.6312,1070883,0
1993-10-26,3.6312,3.6524,3.584,3.6312,1216980,0
1993-10-27,3.6524,3.6524,3.6047,3.6524,1133875,0
1993-10-28,3.6524,3.7052,3.6312,3.679,1558126,0
1993-10-29,3.7052,3.7052,3.5367,3.5577,1819966,0
1993-11-01,3.5207,3.5207,3.4257,3.447,5701628,0
1993-11-02,3.447,3.5415,3.4257,3.5207,2131136,0
1993-11-03,3.5207,3.5207,3.447,3.4942,1152845,0
1993-11-04,3.468,3.5207,3.447,3.468,1158161,0
1993-11-05,3.447,3.5207,3.447,3.468,867103,0
1993-11-08,3.468,3.5207,3.447,3.468,775650,0
1993-11-09,3.4942,3.5207,3.468,3.468,1505004,0
1993-11-10,3.447,3.4942,3.447,3.447,1235197,0
1993-11-11,3.447,3.468,3.4257,3.4257,1019649,0
1993-11-12,3.4257,3.4942,3.4257,3.4942,1182446,0
1993-11-15,3.4942,3.4942,3.447,3.468,1050392,0
1993-11-16,3.468,3.4942,3.447,3.447,817014,0
1993-11-17,3.4257,3.5415,3.4257,3.5207,2107229,0
1993-11-18,3.468,3.5207,3.447,3.447,1374841,0
1993-11-19,3.468,3.4942,3.447,3.468,1763045,0
1993-11-22,3.4257,3.468,3.3994,3.447,1847291,0
1993-11-23,3.447,3.468,3.3518,3.3518,4879683,0
1993-11-24,3.3729,3.3994,3.3518,3.3518,1583553,0
1993-11-26,3.3518,3.3518,3.3256,3.3256,1203319,0
1993-11-29,3.3256,3.3256,3.2256,3.2784,4982902,0
1993-11-30,3.2784,3.3256,3.2784,3.2784,1698155,0
1993-12-01,3.2784,3.3729,3.2784,3.2994,2194508,0
1993-12-02,3.3256,3.3729,3.2784,3.3256,2655952,0
1993-12-03,3.2994,3.3256,3.2784,3.2994,1512592,0
1993-12-06,3.2994,3.3518,3.2784,3.2784,1921666,0
1993-12-07,3.2784,3.3518,3.2784,3.3256,1662863,0
1993-12-08,3.3518,3.447,3.3256,3.3729,2105333,0
1993-12-09,3.3729,3.3994,3.2994,3.3518,1787331,0
1993-12-10,3.3256,3.3994,3.3256,3.3729,1512592,0
1993-12-13,3.3518,3.447,3.3256,3.3994,1478061,0
1993-12-14,3.3994,3.4257,3.3518,3.3729,2022605,0
1993-12-15,3.3256,3.3518,3.2994,3.3256,1970998,0
1993-12-16,3.2994,3.3729,3.2994,3.3518,2091672,0
1993-12-17,3.3256,3.3518,3.2784,3.2994,3095765,0
1993-12-20,3.2784,3.2994,3.2256,3.2517,3341288,0
1993-12-21,3.2517,3.2784,3.2043,3.2256,3210750,0
1993-12-22,3.2256,3.2784,3.2043,3.2517,2421435,0
1993-12-23,3.2043,3.2256,3.1836,3.1836,3766673,0
1993-12-27,3.2043,3.2784,3.2043,3.2784,2612310,0
1993-12-28,3.2256,3.2994,3.2043,3.2043,2872633,0
1993-12-29,3.2043,3.2517,3.2043,3.2256,2545527,0
1993-12-30,3.2256,3.2517,3.2043,3.2043,2847968,0
1993-12-31,3.2256,3.2256,3.1836,3.2043,2829752,0
1994-01-03,3.2256,3.2994,3.2043,3.2043,5153283,0
1994-01-04,3.2043,3.2517,3.1836,3.2256,2946633,0
1994-01-05,3.2256,3.3518,3.2256,3.2994,4874749,0
1994-01-06,3.3729,3.3994,3.3256,3.3729,4437213,0
1994-01-07,3.4257,3.4257,3.3729,3.3994,1618468,0
1994-01-10,3.3994,3.4257,3.3729,3.3994,1423794,0
1994-01-11,3.3729,3.3994,3.3256,3.3256,1690947,0
1994-01-12,3.3256,3.3518,3.2784,3.2994,96388,0
1994-01-13,3.2784,3.2994,3.2256,3.2256,2096984,0
1994-01-14,3.2517,3.3256,3.2256,3.2784,1893586,0
1994-01-17,3.2994,3.3518,3.2994,3.2994,1165371,0
1994-01-18,3.3256,3.3256,3.2517,3.2517,1383570,0
1994-01-19,3.2517,3.2994,3.2517,3.2994,1433282,0
1994-01-20,3.2994,3.3256,3.2784,3.2994,1126665,0
1994-01-21,3.2994,3.2994,3.2256,3.2256,1642753,0
1994-01-24,3.2784,3.3729,3.2784,3.2994,2134170,0
1994-01-25,3.2994,3.468,3.2784,3.447,3849026,0
1994-01-26,3.468,3.5207,3.3994,3.447,3255905,0
1994-01-27,3.468,3.5207,3.468,3.4942,2493538,0
1994-01-28,3.4942,3.5946,3.4942,3.5946,2168324,0
1994-01-31,3.6262,3.6472,3.5522,3.6262,1797579,0
1994-02-01,3.6262,3.6472,3.5522,3.5784,2277238,0
1994-02-02,3.5997,3.6262,3.5522,3.6262,1280352,0
1994-02-03,3.5997,3.6262,3.5312,3.5522,1144121,0
1994-02-04,3.5522,3.5522,3.431,3.431,1471609,0
1994-02-07,3.431,3.5522,3.4048,3.5522,1448079,0
1994-02-08,3.5522,3.5522,3.431,3.4521,608298,0
1994-02-09,3.4521,3.4998,3.431,3.431,1147533,0
1994-02-10,3.431,3.4521,3.357,3.357,1449220,0
1994-02-11,3.357,3.4048,3.357,3.4048,1116798,0
1994-02-14,3.431,3.4521,3.3837,3.3837,1169164,0
1994-02-15,3.3837,3.3837,3.3312,3.3312,962352,0
1994-02-16,3.3312,3.4048,3.3312,3.4048,1314123,0
1994-02-17,3.3837,3.4048,3.3312,3.357,1519422,0
1994-02-18,3.3312,3.357,3.3101,3.3312,1181690,0
1994-02-22,3.357,3.3837,3.3312,3.3312,1062911,0
1994-02-23,3.357,3.357,3.3101,3.357,1118315,0
1994-02-24,3.3312,3.3837,3.3101,3.3837,1629850,0
1994-02-25,3.3837,3.4048,3.357,3.3837,713415,0
1994-02-28,3.3837,3.431,3.3837,3.3837,2871118,0
1994-03-01,3.357,3.3837,3.3312,3.357,938067,0
1994-03-02,3.3312,3.431,3.3101,3.357,2196030,0
1994-03-03,3.357,3.357,3.2836,3.3101,1264035,0
1994-03-04,3.3312,3.3312,3.2836,3.2836,897837,0
1994-03-07,3.3312,3.3312,3.2569,3.2569,787033,0
1994-03-08,3.2569,3.3101,3.2308,3.2308,1520559,0
1994-03-09,3.2308,3.2836,3.2308,3.2836,2200202,0
1994-03-10,3.2569,3.2569,3.2097,3.2569,1798337,0
1994-03-11,3.2308,3.3837,3.2308,3.357,1826797,0
1994-03-14,3.357,3.3837,3.3101,3.357,1222291,0
1994-03-15,3.3837,3.3837,3.2836,3.2836,797280,0
1994-03-16,3.2836,3.4048,3.2569,3.3837,1938366,0
1994-03-17,3.4785,3.5522,3.4785,3.5312,3389099,0
1994-03-18,3.5522,3.5522,3.4521,3.4785,3247935,0
1994-03-21,3.431,3.4785,3.431,3.431,1085680,0
1994-03-22,3.4048,3.4998,3.4048,3.4521,1445044,0
1994-03-23,3.4521,3.4785,3.431,3.4521,1011302,0
1994-03-24,3.431,3.4521,3.357,3.357,1503106,0
1994-03-25,3.3837,3.4785,3.357,3.431,1673488,0
1994-03-28,3.3837,3.3837,3.2569,3.2569,2523892,0
1994-03-29,3.2836,3.3101,3.2308,3.2569,1920524,0
1994-03-30,3.2569,3.3101,3.2308,3.2308,1677281,0
1994-03-31,3.2308,3.2569,3.2097,3.2308,1980107,0
1994-04-04,3.1836,3.2097,3.062,3.0885,1479195,0
1994-04-05,3.1621,3.2836,3.062,3.2836,2021850,0
1994-04-06,3.2836,3.3101,3.2308,3.3101,1454152,0
1994-04-07,3.2569,3.2569,3.1621,3.2097,2391459,0
1994-04-08,3.1836,3.2308,3.1621,3.2097,2624838,0
1994-04-11,3.2308,3.2569,3.2097,3.2097,1226083,0
1994-04-12,3.2097,3.2569,3.2097,3.2308,761987,0
1994-04-13,3.2569,3.2836,3.2097,3.2308,903152,0
1994-04-14,3.2569,3.357,3.2308,3.3101,2882496,0
1994-04-15,3.3312,3.4521,3.3101,3.4048,9358636,0
1994-04-18,3.431,3.431,3.3101,3.3312,1989211,0
1994-04-19,3.3312,3.357,3.3101,3.3312,1949367,0
1994-04-20,3.3312,3.357,3.2836,3.3101,1542570,0
1994-04-21,3.2836,3.431,3.2836,3.431,2525791,0
1994-04-22,3.4048,3.4785,3.4048,3.4785,3169004,0
1994-04-25,3.4785,3.5312,3.431,3.5312,4263413,0
1994-04-26,3.4785,3.4998,3.431,3.431,1539152,0
1994-04-28,3.3837,3.4048,3.3101,3.357,3820562,0
1994-04-29,3.3312,3.3312,3.2836,3.3101,1216598,0
1994-05-02,3.3625,3.4152,3.3414,3.4152,1760767,0
1994-05-03,3.3889,3.4152,3.3414,3.3625,1702328,0
1994-05-04,3.3625,3.468,3.3625,3.468,1621124,0
1994-05-05,3.4415,3.4888,3.3889,3.3889,4030793,0
1994-05-06,3.3889,3.468,3.3625,3.4415,4762803,0
1994-05-09,3.468,3.468,3.3414,3.3625,3441848,0
1994-05-10,3.3625,3.3889,3.3414,3.3414,820049,0
1994-05-11,3.3414,3.3625,3.3414,3.3414,650800,0
1994-05-12,3.3625,3.4415,3.3414,3.4415,1151332,0
1994-05-13,3.4152,3.468,3.3625,3.3889,692164,0
1994-05-16,3.3889,3.468,3.3889,3.468,1064430,0
1994-05-17,3.4415,3.4415,3.3625,3.3625,962731,0
1994-05-18,3.4152,3.4415,3.3625,3.4152,840540,0
1994-05-19,3.3889,3.468,3.3889,3.4152,1218878,0
1994-05-20,3.468,3.5153,3.4415,3.4415,1869298,0
1994-05-23,3.468,3.468,3.3889,3.4152,1034454,0
1994-05-24,3.4152,3.4415,3.3889,3.4152,923264,0
1994-05-25,3.4152,3.4888,3.3889,3.4888,1199902,0
1994-05-26,3.468,3.4888,3.3625,3.3625,1916354,0
1994-05-27,3.3625,3.3625,3.3149,3.3625,1541431,0
1994-05-31,3.3414,3.4152,3.3149,3.3889,1109969,0
1994-06-01,3.3889,3.3889,3.3625,3.3625,785514,0
1994-06-02,3.3625,3.3889,3.3414,3.3625,1466293,0
1994-06-03,3.3414,3.3889,3.3414,3.3625,1639716,0
1994-06-06,3.3625,3.3625,3.2942,3.3625,2705285,0
1994-06-07,3.3414,3.3625,3.3149,3.3149,1070883,0
1994-06-08,3.3149,3.3625,3.3149,3.3414,1771394,0
1994-06-09,3.3625,3.3889,3.3414,3.3625,1578239,0
1994-06-10,3.3625,3.4152,3.3625,3.4152,2189197,0
1994-06-13,3.4415,3.4415,3.4152,3.4415,1939880,0
1994-06-14,3.4415,3.468,3.4152,3.468,1259100,0
1994-06-15,3.468,3.4888,3.4152,3.468,1667418,0
1994-06-16,3.468,3.4888,3.4415,3.468,1084921,0
1994-06-17,3.468,3.468,3.4415,3.468,2449898,0
1994-06-20,3.4415,3.468,3.3889,3.468,1748626,0
1994-06-21,3.4415,3.468,3.4152,3.4152,982844,0
1994-06-22,3.4415,3.5153,3.4415,3.5153,1892828,0
1994-06-23,3.4888,3.4888,3.4152,3.4415,900117,0
1994-06-24,3.3889,3.3889,3.3149,3.3414,952865,0
1994-06-27,3.3149,3.3414,3.3149,3.3149,1083024,0
1994-06-28,3.3149,3.3149,3.2678,3.2942,1273143,0
1994-06-29,3.2678,3.3414,3.2678,3.3149,1502723,0
1994-06-30,3.3149,3.3414,3.2942,3.3149,1367252,0
1994-07-01,3.3625,3.4152,3.3149,3.3889,1769497,0
1994-07-05,3.3625,3.3889,3.3625,3.3625,713794,0
1994-07-06,3.3625,3.468,3.3414,3.468,1096306,0
1994-07-07,3.468,3.4888,3.3889,3.3889,1582794,0
1994-07-08,3.4415,3.468,3.4152,3.468,1790745,0
1994-07-11,3.468,3.4888,3.4152,3.468,2171739,0
1994-07-12,3.468,3.468,3.4415,3.4415,1103894,0
1994-07-13,3.4415,3.468,3.4152,3.4152,873555,0
1994-07-14,3.468,3.5153,3.4415,3.5153,3033910,0
1994-07-15,3.5153,3.5367,3.4888,3.5153,1711435,0
1994-07-18,3.5153,3.5367,3.4888,3.5367,1373325,0
1994-07-19,3.5153,3.5367,3.4888,3.4888,674708,0
1994-07-20,3.4888,3.5153,3.468,3.468,489903,0
1994-07-21,3.4415,3.4888,3.4415,3.468,1215841,0
1994-07-22,3.4888,3.5153,3.4415,3.4415,1447319,0
1994-07-25,3.4415,3.4415,3.3889,3.4152,1768360,0
1994-07-26,3.4152,3.468,3.3889,3.468,1490202,0
1994-07-27,3.4415,3.468,3.4415,3.4415,1130838,0
1994-07-28,3.4415,3.468,3.4415,3.468,1127422,0
1994-07-29,3.468,3.4888,3.4415,3.4415,936167,0
1994-08-01,3.4998,3.4998,3.4733,3.4733,1284524,0
1994-08-02,3.4733,3.5522,3.4733,3.5207,1490202,0
1994-08-03,3.5207,3.5997,3.5207,3.5997,3485868,0
1994-08-04,3.5733,3.5997,3.5522,3.5733,1413547,0
1994-08-05,3.5522,3.5522,3.4998,3.5207,1402543,0
1994-08-08,3.5207,3.5207,3.4733,3.4733,1303500,0
1994-08-09,3.4998,3.5522,3.4733,3.5522,1488302,0
1994-08-10,3.5522,3.5522,3.5207,3.5207,1047351,0
1994-08-11,3.5522,3.5522,3.4998,3.4998,764642,0
1994-08-12,3.4998,3.5207,3.4733,3.4998,1357763,0
1994-08-15,3.5207,3.5207,3.4733,3.4733,813216,0
1994-08-16,3.4733,3.5207,3.4733,3.4733,1551680,0
1994-08-17,3.4998,3.5207,3.447,3.4998,1407478,0
1994-08-18,3.4733,3.4998,3.447,3.447,695581,0
1994-08-19,3.4733,3.4733,3.3994,3.3994,2589544,0
1994-08-22,3.3994,3.447,3.3994,3.447,1610875,0
1994-08-23,3.447,3.447,3.4257,3.4257,1192311,0
1994-08-24,3.447,3.5733,3.4257,3.5733,2621800,0
1994-08-25,3.5207,3.5522,3.4733,3.4733,1423037,0
1994-08-26,3.4998,3.5207,3.447,3.447,1605942,0
1994-08-29,3.4733,3.4733,3.4257,3.447,2787627,0
1994-08-30,3.4733,3.4733,3.4257,3.447,2026785,0
1994-08-31,3.447,3.4733,3.4257,3.447,4004612,0
1994-09-01,3.447,3.4733,3.4257,3.4257,2158458,0
1994-09-02,3.447,3.4733,3.4257,3.4257,2301524,0
1994-09-06,3.447,3.4733,3.447,3.447,857236,0
1994-09-07,3.447,3.5997,3.447,3.5733,2673028,0
1994-09-08,3.5733,3.6735,3.5733,3.5997,5371480,0
1994-09-09,3.5733,3.5733,3.4998,3.5207,1560403,0
1994-09-12,3.5522,3.5733,3.4998,3.5522,1842737,0
1994-09-13,3.5522,3.5733,3.4998,3.4998,1106930,0
1994-09-14,3.4998,3.5207,3.4733,3.5207,1665140,0
1994-09-15,3.4998,3.5522,3.4998,3.5522,639417,0
1994-09-16,3.4998,3.5522,3.4998,3.5207,2925380,0
1994-09-19,3.5207,3.5997,3.4998,3.5997,2449136,0
1994-09-20,3.5522,3.5733,3.5207,3.5207,1714475,0
1994-09-21,3.5207,3.5522,3.4998,3.4998,1831731,0
1994-09-22,3.5207,3.6472,3.5207,3.5733,4191690,0
1994-09-23,3.5522,3.5733,3.4733,3.5207,2118239,0
1994-09-26,3.4998,3.5522,3.4733,3.5522,1190797,0
1994-09-27,3.5207,3.5733,3.5207,3.5733,1185483,0
1994-09-28,3.5522,3.5733,3.5207,3.5733,971078,0
1994-09-29,3.5522,3.5522,3.4998,3.5207,1347899,0
1994-09-30,3.5207,3.5997,3.4998,3.5522,1449978,0
1994-10-03,3.5207,3.5733,3.4998,3.5522,1265552,0
1994-10-04,3.5733,3.5733,3.4733,3.4733,2133795,0
1994-10-05,3.4733,3.5207,3.4257,3.4998,1194590,0
1994-10-06,3.4998,3.4998,3.447,3.447,2150487,0
1994-10-07,3.447,3.5733,3.447,3.5522,3177731,0
1994-10-10,3.5733,3.5997,3.5522,3.5522,4735479,0
1994-10-11,3.5522,3.5733,3.5207,3.5522,1524734,0
1994-10-12,3.5522,3.5522,3.4998,3.4998,891770,0
1994-10-13,3.5207,3.5522,3.4998,3.4998,772993,0
1994-10-14,3.4998,3.5522,3.4733,3.5207,1911800,0
1994-10-17,3.4998,3.5997,3.4998,3.5522,4634161,0
1994-10-18,3.5733,3.5733,3.5522,3.5733,2343647,0
1994-10-19,3.5522,3.5733,3.5522,3.5733,671671,0
1994-10-20,3.5207,3.5207,3.4733,3.4733,1270485,0
1994-10-21,3.4733,3.4733,3.447,3.447,1283009,0
1994-10-24,3.447,3.4998,3.447,3.447,1808205,0
1994-10-25,3.447,3.5207,3.447,3.447,4418997,0
1994-10-26,3.4733,3.5207,3.447,3.4733,3515468,0
1994-10-27,3.4998,3.5733,3.4998,3.5522,5243977,0
1994-10-28,3.5522,3.7527,3.5207,3.6735,12282878,0
1994-10-31,3.7104,3.8367,3.7104,3.805,9382923,0
1994-11-01,3.7579,3.7842,3.7104,3.7579,4923319,0
1994-11-02,3.7842,3.805,3.7104,3.7104,3457788,0
1994-11-03,3.7316,3.8367,3.7104,3.805,5187438,0
1994-11-04,3.805,3.805,3.7579,3.7579,2732608,0
1994-11-07,3.7579,3.7579,3.6841,3.7316,1438594,0
1994-11-08,3.7316,3.7579,3.7104,3.7579,1105413,0
1994-11-09,3.7842,3.805,3.7579,3.805,2501504,0
1994-11-10,3.7842,3.8631,3.7842,3.805,2934870,0
1994-11-11,3.7579,3.7842,3.7579,3.7579,1743313,0
1994-11-14,3.7579,3.7579,3.7316,3.7316,2187299,0
1994-11-15,3.7104,3.7579,3.6841,3.7579,5273199,0
1994-11-16,3.7316,3.7579,3.7104,3.7316,1560784,0
1994-11-17,3.7579,3.7579,3.6841,3.7104,3034290,0
1994-11-18,3.7104,3.7579,3.7104,3.7316,3941994,0
1994-11-21,3.7104,3.8367,3.7104,3.8367,3830809,0
1994-11-22,3.805,3.805,3.7579,3.7579,4556745,0
1994-11-23,3.7316,3.7579,3.6312,3.7104,2806605,0
1994-11-25,3.6841,3.7104,3.6312,3.6577,859892,0
1994-11-28,3.6312,3.7104,3.6312,3.6841,1660586,0
1994-11-29,3.6841,3.7104,3.6577,3.6841,1891309,0
1994-11-30,3.6577,3.7104,3.6312,3.6312,2314045,0
1994-12-01,3.6577,3.6577,3.5577,3.5784,1859054,0
1994-12-02,3.5784,3.6047,3.5312,3.5577,1214700,0
1994-12-05,3.5577,3.5784,3.5312,3.5312,1078092,0
1994-12-06,3.5312,3.5577,3.4839,3.5099,2063592,0
1994-12-07,3.4839,3.5099,3.4521,3.4839,1713333,0
1994-12-08,3.4521,3.5312,3.431,3.4521,2611933,0
1994-12-09,3.4839,3.4839,3.4048,3.431,2305314,0
1994-12-12,3.431,3.4521,3.4048,3.4048,2824438,0
1994-12-13,3.431,3.4521,3.4048,3.4048,3085899,0
1994-12-14,3.431,3.431,3.4048,3.4048,2197167,0
1994-12-15,3.4048,3.431,3.4048,3.4048,2529589,0
1994-12-16,3.431,3.431,3.3837,3.4048,3847508,0
1994-12-19,3.4048,3.4048,3.3837,3.3837,1752802,0
1994-12-20,3.3837,3.3837,3.3312,3.3312,2913997,0
1994-12-21,3.3312,3.3941,3.3045,3.3837,2632803,0
1994-12-22,3.4048,3.4048,3.3312,3.357,2987233,0
1994-12-23,3.357,3.3837,3.3312,3.357,1093270,0
1994-12-27,3.3837,3.3837,3.3312,3.3312,1010166,0
1994-12-28,3.357,3.3837,3.3045,3.3837,2751580,0
1994-12-29,3.357,3.3837,3.3312,3.357,1573685,0
1994-12-30,3.357,3.3837,3.3045,3.3045,2521996,0
1995-01-03,3.3312,3.357,3.3045,3.357,1897000,0
1995-01-04,3.3312,3.357,3.3045,3.357,1210149,0
1995-01-05,3.3312,3.3837,3.3312,3.3837,1434039,0
1995-01-06,3.357,3.4048,3.357,3.357,1448079,0
1995-01-09,3.3837,3.3837,3.3312,3.3312,932372,0
1995-01-10,3.3312,3.357,3.3045,3.3045,2484430,0
1995-01-11,3.3045,3.357,3.3045,3.357,1736104,0
1995-01-12,3.3312,3.357,3.3312,3.357,1012441,0
1995-01-13,3.357,3.3837,3.357,3.357,1026103,0
1995-01-16,3.3837,3.3837,3.3312,3.357,835225,0
1995-01-17,3.3312,3.3837,3.3045,3.3312,7536011,0
1995-01-18,3.3312,3.3837,3.3045,3.3312,3354947,0
1995-01-19,3.3312,3.357,3.3045,3.3312,2342883,0
1995-01-20,3.3312,3.3837,3.3045,3.357,2470011,0
1995-01-23,3.3312,3.357,3.2784,3.3312,2258643,0
1995-01-24,3.3045,3.357,3.2784,3.3312,3271843,0
1995-01-25,3.357,3.4048,3.3312,3.357,2632045,0
1995-01-26,3.3312,3.3837,3.3312,3.3837,1440112,0
1995-01-27,3.3837,3.3837,3.3045,3.3312,4061910,0
1995-01-30,3.3312,3.3312,3.2043,3.2256,3668394,0
1995-01-31,3.2043,3.2256,3.2043,3.2256,3195945,0
1995-02-01,3.2256,3.2517,3.1779,3.2043,2344024,0
1995-02-02,3.2043,3.2256,3.2043,3.2043,2090154,0
1995-02-03,3.2256,3.2517,3.1779,3.2043,4445939,0
1995-02-06,3.2256,3.2256,3.2043,3.2256,1732307,0
1995-02-07,3.2043,3.2517,3.2043,3.2256,5106610,0
1995-02-08,3.2043,3.2256,3.1779,3.2043,2315942,0
1995-02-09,3.1779,3.2256,3.1779,3.2043,2879845,0
1995-02-10,3.2097,3.2678,3.2097,3.2361,1727756,0
1995-02-13,3.2361,3.2886,3.2361,3.2678,1500828,0
1995-02-14,3.2678,3.2678,3.2361,3.2361,866343,0
1995-02-15,3.2678,3.2886,3.2361,3.2361,1246956,0
1995-02-16,3.2361,3.2678,3.2361,3.2361,1039764,0
1995-02-17,3.2678,3.2886,3.2361,3.2886,1653378,0
1995-02-21,3.2886,3.3625,3.2678,3.3625,2392597,0
1995-02-22,3.3625,3.3889,3.3149,3.3149,2876050,0
1995-02-23,3.3414,3.3625,3.2886,3.3149,1785055,0
1995-02-24,3.3414,3.3414,3.3149,3.3149,423875,0
1995-02-27,3.3149,3.3414,3.2886,3.2886,815875,0
1995-02-28,3.3149,3.3414,3.2886,3.3149,1392676,0
1995-03-01,3.2886,3.3149,3.2886,3.2886,607539,0
1995-03-02,3.2886,3.3149,3.2678,3.2886,768438,0
1995-03-03,3.2886,3.3149,3.2678,3.2886,651940,0
1995-03-06,3.3149,3.3889,3.2886,3.3625,1847291,0
1995-03-07,3.4204,3.5153,3.4204,3.468,5414739,0
1995-03-08,3.4942,3.5415,3.4942,3.5153,3274119,0
1995-03-09,3.5153,3.5415,3.468,3.4942,1483750,0
1995-03-10,3.5153,3.5415,3.4942,3.5153,1357763,0
1995-03-13,3.5415,3.5733,3.4942,3.5153,1056082,0
1995-03-14,3.4942,3.5153,3.4204,3.4204,1468571,0
1995-03-15,3.4415,3.4415,3.4204,3.4204,1226469,0
1995-03-16,3.4415,3.4415,3.3625,3.3625,3146236,0
1995-03-17,3.3889,3.4204,3.3625,3.3625,2543251,0
1995-03-20,3.3625,3.4204,3.3625,3.3889,1116418,0
1995-03-21,3.3889,3.4204,3.3625,3.3625,1257961,0
1995-03-22,3.3889,3.4415,3.3625,3.4415,1905350,0
1995-03-23,3.4415,3.468,3.4204,3.4415,1586589,0
1995-03-24,3.4204,3.468,3.4204,3.4415,2300764,0
1995-03-27,3.468,3.4942,3.4415,3.4415,1688286,0
1995-03-28,3.4415,3.4415,3.3889,3.4204,1281873,0
1995-03-29,3.4204,3.4415,3.3889,3.4204,1310331,0
1995-03-30,3.4204,3.4942,3.4204,3.468,2254845,0
1995-03-31,3.468,3.5946,3.4415,3.5733,3722279,0
1995-04-03,3.5415,3.5733,3.4942,3.5733,2490497,0
1995-04-04,3.5733,3.6472,3.5415,3.6209,5226142,0
1995-04-05,3.6472,3.7736,3.6472,3.726,10914107,0
1995-04-06,3.6947,3.7473,3.6682,3.6682,4958993,0
1995-04-07,3.6682,3.6682,3.5946,3.6209,4880822,0
1995-04-10,3.5946,3.6209,3.5415,3.5733,2453310,0
1995-04-11,3.5733,3.6209,3.5415,3.6209,2294693,0
1995-04-12,3.6209,3.6209,3.5415,3.5733,1153610,0
1995-04-13,3.5946,3.5946,3.5415,3.5733,997642,0
1995-04-17,3.5946,3.6209,3.5415,3.5415,1551680,0
1995-04-18,3.5733,3.5946,3.5415,3.5946,2021850,0
1995-04-19,3.5946,3.6947,3.5946,3.6682,6449572,0
1995-04-20,3.6472,3.7736,3.6472,3.7473,3394792,0
1995-04-21,3.7736,3.8003,3.726,3.7473,2838479,0
1995-04-24,3.726,3.8209,3.726,3.8003,2609654,0
1995-04-25,3.8209,3.8476,3.8003,3.8476,2704905,0
1995-04-26,3.8476,3.9001,3.8209,3.8476,4835664,0
1995-04-27,3.7736,3.8003,3.726,3.7736,4122246,0
1995-04-28,3.7736,3.8209,3.7473,3.8209,3200499,0
1995-05-01,3.8476,3.9527,3.8209,3.9001,4366251,0
1995-05-02,3.9262,3.9527,3.8476,3.879,2720464,0
1995-05-03,3.879,3.879,3.8209,3.879,3611852,0
1995-05-04,3.8476,3.9001,3.8209,3.8476,3604260,0
1995-05-05,3.8476,3.8476,3.8003,3.8476,2197544,0
1995-05-08,3.8476,3.9527,3.8476,3.9527,2476842,0
1995-05-09,3.9527,3.9739,3.9001,3.9262,3663085,0
1995-05-10,3.9262,3.9527,3.879,3.9262,3014936,0
1995-05-11,3.9108,3.9108,3.805,3.9108,2928036,0
1995-05-12,3.8844,3.9108,3.8844,3.9108,1281873,0
1995-05-15,3.9108,3.937,3.8844,3.937,1403301,0
1995-05-16,3.937,4.0161,3.9108,3.9897,1737241,0
1995-05-17,3.9897,4.0161,3.937,3.937,1912562,0
1995-05-18,3.937,3.9583,3.805,3.8367,2611556,0
1995-05-19,3.805,3.805,3.7052,3.7316,2820645,0
1995-05-22,3.7316,3.8367,3.7316,3.7789,1530808,0
1995-05-23,3.7789,3.8579,3.7789,3.8579,2458624,0
1995-05-24,3.8579,3.9897,3.8579,3.9897,3244901,0
1995-05-25,3.9583,4.0424,3.9583,4.0161,4064189,0
1995-05-26,4.0161,4.0424,3.9583,4.0161,4681599,0
1995-05-30,4.0161,4.0424,3.9583,4.0161,2615347,0
1995-05-31,4.0161,4.0898,3.9897,4.0898,2454069,0
1995-06-01,4.0898,4.1687,4.0898,4.1162,4403438,0
1995-06-02,4.0898,4.1426,4.0424,4.0424,2473047,0
1995-06-05,4.0638,4.1162,4.0424,4.1162,1632885,0
1995-06-06,4.0898,4.1426,4.0898,4.0898,1393058,0
1995-06-07,4.0898,4.0898,4.0161,4.0424,2421057,0
1995-06-08,3.9897,4.0161,3.9108,4.0161,3443745,0
1995-06-09,4.0161,4.0424,3.9583,4.0424,4115417,0
1995-06-12,4.0424,4.0638,4.0161,4.0424,3192911,0
1995-06-13,4.0638,4.0638,4.0424,4.0638,907707,0
1995-06-14,4.0638,4.0898,4.0161,4.0638,3358364,0
1995-06-15,4.0424,4.1162,4.0161,4.1162,2350471,0
1995-06-16,4.1162,4.1162,4.0898,4.0898,3255148,0
1995-06-19,4.0638,4.1162,4.0424,4.0638,3843333,0
1995-06-20,4.0638,4.0898,4.0424,4.0638,4645922,0
1995-06-21,4.0424,4.0638,3.9897,4.0161,4005368,0
1995-06-22,4.0424,4.0898,4.0161,4.0898,2919688,0
1995-06-23,4.0898,4.1426,4.0638,4.0898,2451037,0
1995-06-26,4.0898,4.1162,3.9583,3.9897,3202779,0
1995-06-27,3.9897,4.0161,3.9583,3.9583,1011680,0
1995-06-28,3.9897,4.0638,3.9583,4.0161,1963408,0
1995-06-29,4.0424,4.0424,3.9897,4.0424,1226083,0
1995-06-30,4.0638,4.1162,4.0424,4.0638,1153988,0
1995-07-03,4.0161,4.0638,4.0161,4.0638,619682,0
1995-07-05,4.0424,4.0898,3.9583,3.9897,2528829,0
1995-07-06,3.9583,4.0638,3.9583,4.0638,2497331,0
1995-07-07,4.0638,4.0898,4.0161,4.0424,1708781,0
1995-07-10,4.0424,4.0898,4.0161,4.0424,1233297,0
1995-07-11,4.0638,4.0638,4.0424,4.0638,1440491,0
1995-07-12,4.0161,4.0424,3.9897,4.0161,2099262,0
1995-07-13,4.0161,4.0638,3.9897,4.0424,2076494,0
1995-07-14,4.0424,4.0638,4.0161,4.0424,1483750,0
1995-07-17,4.0424,4.0424,3.9897,4.0161,2363374,0
1995-07-18,4.0161,4.0161,3.9897,3.9897,1338414,0
1995-07-19,3.9897,4.1162,3.9897,4.0424,4231537,0
1995-07-20,4.0424,4.0424,3.9897,4.0424,942997,0
1995-07-21,4.0161,4.0424,3.9897,4.0424,1356248,0
1995-07-24,4.0161,4.0638,3.9897,4.0161,1303500,0
1995-07-25,4.0161,4.0638,3.9583,4.0424,2822165,0
1995-07-26,4.0638,4.0638,4.0161,4.0424,1140324,0
1995-07-27,4.0638,4.1426,4.0638,4.1162,2720084,0
1995-07-28,4.1162,4.1162,4.0424,4.0898,3985257,0
1995-07-31,4.0898,4.1687,4.0638,4.1426,2681758,0
1995-08-01,4.1426,4.1687,4.0898,4.1426,2992546,0
1995-08-02,4.1162,4.1426,4.0638,4.0898,2963707,0
1995-08-03,4.0424,4.0638,4.0161,4.0638,1283767,0
1995-08-04,4.0638,4.1162,4.0424,4.1162,1489063,0
1995-08-07,4.1426,4.1687,4.1162,4.1162,781723,0
1995-08-08,4.1162,4.2216,4.1162,4.2216,3253249,0
1995-08-09,4.1952,4.2742,4.1952,4.2742,2290896,0
1995-08-10,4.2427,4.2742,4.2427,4.2742,1339931,0
1995-08-11,4.2427,4.2742,4.1426,4.1687,2385766,0
1995-08-14,4.2006,4.2324,4.1529,4.1743,1586589,0
1995-08-15,4.1529,4.1743,4.1529,4.1529,1374459,0
1995-08-16,4.1743,4.1743,4.1004,4.1529,1537259,0
1995-08-17,4.1269,4.2324,4.1004,4.2006,2539455,0
1995-08-18,4.2324,4.2324,4.1743,4.1743,1813893,0
1995-08-21,4.1743,4.253,4.1743,4.2324,1311469,0
1995-08-22,4.2324,4.253,4.1743,4.253,2325427,0
1995-08-23,4.2795,4.3324,4.253,4.2795,1426830,0
1995-08-24,4.3059,4.3059,4.2324,4.2324,1484509,0
1995-08-25,4.253,4.2795,4.2324,4.253,1756595,0
1995-08-28,4.2795,4.3324,4.2795,4.3059,1359664,0
1995-08-29,4.2795,4.3059,4.2006,4.2006,1083783,0
1995-08-30,4.2324,4.2324,4.1743,4.2324,2787627,0
1995-08-31,4.2006,4.3324,4.2006,4.2795,1862849,0
1995-09-01,4.253,4.3587,4.253,4.3324,1668555,0
1995-09-05,4.3324,4.3587,4.253,4.3324,2252951,0
1995-09-06,4.3587,4.3587,4.253,4.2795,2816471,0
1995-09-07,4.3059,4.3059,4.2324,4.253,2054483,0
1995-09-08,4.2795,4.3587,4.2795,4.3324,1466675,0
1995-09-11,4.3587,4.3849,4.3059,4.3849,1689048,0
1995-09-12,4.3849,4.4114,4.3587,4.4114,1730790,0
1995-09-13,4.3849,4.4114,4.3324,4.3849,1277695,0
1995-09-14,4.4114,4.4326,4.3324,4.4326,2151248,0
1995-09-15,4.4586,4.4586,4.253,4.3059,4763181,0
1995-09-18,4.3324,4.3587,4.2795,4.3059,1084921,0
1995-09-19,4.3059,4.4114,4.3059,4.3849,1577102,0
1995-09-20,4.3849,4.4326,4.3849,4.4114,1255307,0
1995-09-21,4.4114,4.4326,4.3849,4.4114,1774053,0
1995-09-22,4.253,4.3059,4.253,4.2795,2311010,0
1995-09-25,4.2795,4.3059,4.2006,4.2324,760096,0
1995-09-26,4.253,4.253,4.1004,4.1529,2122412,0
1995-09-27,4.1004,4.1529,4.0479,4.1269,2286720,0
1995-09-28,4.1004,4.1529,4.1004,4.1529,1242028,0
1995-09-29,4.1529,4.1529,4.1004,4.1004,944137,0
1995-10-02,4.1004,4.1004,3.9423,3.9689,5324428,0
1995-10-03,3.9689,3.995,3.8897,3.8897,3100696,0
1995-10-04,3.9159,3.995,3.9159,3.995,2442684,0
1995-10-05,3.995,3.995,3.9423,3.9689,1829453,0
1995-10-06,3.9689,3.995,3.8897,3.9159,2241945,0
1995-10-09,3.9423,3.9689,3.9159,3.9423,2736024,0
1995-10-10,3.9423,3.9689,3.8897,3.9423,1629091,0
1995-10-11,3.9423,3.9689,3.8897,3.8897,2349334,0
1995-10-12,3.9159,3.9423,3.8897,3.9159,1214700,0
1995-10-13,3.9423,3.9689,3.9159,3.9159,1045077,0
1995-10-16,3.9159,3.9423,3.8631,3.8631,1283767,0
1995-10-17,3.8897,3.9689,3.8631,3.9689,1083783,0
1995-10-18,3.9423,3.9689,3.9159,3.9423,1456431,0
1995-10-19,3.9423,3.9689,3.8897,3.9423,2090154,0
1995-10-20,3.9159,3.995,3.9159,3.9159,1725856,0
1995-10-23,3.9159,3.9159,3.8419,3.8419,1571410,0
1995-10-24,3.8631,3.8631,3.7368,3.7633,4110862,0
1995-10-25,3.7633,3.7633,3.7104,3.7633,4903208,0
1995-10-26,3.7368,3.7633,3.6841,3.6841,1926980,0
1995-10-27,3.7368,3.7368,3.6312,3.7368,4044072,0
1995-10-30,3.7633,3.7842,3.7104,3.7633,3301061,0
1995-10-31,3.7633,3.7633,3.6841,3.6841,3468032,0
1995-11-01,3.7104,3.7633,3.6841,3.7368,2807743,0
1995-11-02,3.7368,3.816,3.6841,3.7633,13661514,0
1995-11-03,3.816,3.8631,3.7842,3.8631,6916330,0
1995-11-06,3.8897,3.9159,3.7842,3.7842,5971431,0
1995-11-07,3.816,3.8419,3.7842,3.816,1571410,0
1995-11-08,3.816,3.8631,3.7842,3.8419,2791804,0
1995-11-09,3.8419,3.8631,3.7368,3.7368,2356543,0
1995-11-10,3.7633,3.7633,3.7368,3.7368,1810860,0
1995-11-13,3.7842,3.816,3.7368,3.7842,2889710,0
1995-11-14,3.7736,3.7736,3.7156,3.7473,2244600,0
1995-11-15,3.7473,3.7736,3.7156,3.7736,5941833,0
1995-11-16,3.7473,3.879,3.7156,3.879,4436833,0
1995-11-17,3.879,3.9527,3.8476,3.9527,2416884,0
1995-11-20,3.9527,3.979,3.9318,3.9318,1004475,0
1995-11-21,3.9053,3.979,3.9053,3.9318,1724342,0
1995-11-22,3.9318,3.979,3.8476,3.9318,1260618,0
1995-11-24,3.9318,3.9527,3.879,3.9318,428807,0
1995-11-27,3.9318,3.9527,3.879,3.9053,1603286,0
1995-11-28,3.879,3.9318,3.8209,3.9053,1859813,0
1995-11-29,3.9318,3.9318,3.8476,3.879,1106930,0
1995-11-30,3.879,3.9318,3.8209,3.8476,2269645,0
1995-12-01,3.879,3.9053,3.8476,3.879,1590383,0
1995-12-04,3.879,3.9318,3.879,3.879,1256824,0
1995-12-05,3.879,3.9318,3.879,3.9053,6306512,0
1995-12-06,3.9318,3.9527,3.879,3.9053,3464996,0
1995-12-07,3.9053,3.9527,3.9053,3.9318,2444205,0
1995-12-08,3.9527,3.979,3.9318,3.9318,1529668,0
1995-12-11,3.979,4.1372,3.9527,4.0844,4160574,0
1995-12-12,4.111,4.1899,4.0057,4.0057,4205356,0
1995-12-13,4.0321,4.1372,4.0057,4.1372,2761829,0
1995-12-14,4.1899,4.2162,4.0321,4.1372,6295509,0
1995-12-15,4.164,4.164,4.0844,4.0844,4135150,0
1995-12-18,4.0582,4.0582,3.979,3.979,1410512,0
1995-12-19,3.979,4.0321,3.9527,4.0321,1903829,0
1995-12-20,4.0321,4.1372,4.0321,4.0321,3144714,0
1995-12-21,4.0321,4.0582,3.979,4.0321,1974792,0
1995-12-22,3.979,4.0057,3.9318,3.9527,2888572,0
1995-12-26,3.9527,4.0582,3.9527,4.0321,3691164,0
1995-12-27,4.0582,4.0844,4.0321,4.0582,1575207,0
1995-12-28,4.0582,4.0582,4.0321,4.0582,1254929,0
1995-12-29,4.0582,4.0844,4.0057,4.0844,2299626,0
1996-01-02,4.0582,4.0844,4.0321,4.0321,2209309,0
1996-01-03,4.0582,4.111,4.0582,4.111,2699593,0
1996-01-04,4.111,4.2162,4.111,4.164,4920665,0
1996-01-05,4.1899,4.2953,4.1899,4.2691,5990789,0
1996-01-08,4.2691,4.2953,4.2427,4.2691,1021931,0
1996-01-09,4.2427,4.2691,4.1899,4.2162,1704230,0
1996-01-10,4.164,4.164,4.0057,4.111,4048629,0
1996-01-11,4.1372,4.1372,4.0582,4.111,1805545,0
1996-01-12,4.111,4.111,4.0582,4.0582,2345165,0
1996-01-15,4.0582,4.111,4.0582,4.0844,1170305,0
1996-01-16,4.0844,4.111,4.0582,4.111,1992249,0
1996-01-17,4.111,4.1372,4.0582,4.111,1328163,0
1996-01-18,4.0844,4.111,4.0057,4.0057,1702328,0
1996-01-19,4.0057,4.0321,3.979,4.0321,1636299,0
1996-01-22,4.0321,4.0321,3.9527,4.0057,1578620,0
1996-01-23,3.979,3.979,3.8476,3.9318,2596376,0
1996-01-24,3.9527,4.111,3.879,3.879,1578239,0
1996-01-25,3.7736,3.9527,3.6153,3.9527,8468387,0
1996-01-26,3.9053,4.0321,3.8476,4.0321,3331419,0
1996-01-29,3.979,4.0057,3.9053,3.9527,1738000,0
1996-01-30,3.9053,3.9527,3.9053,3.9318,1614289,0
1996-01-31,3.9318,3.9527,3.879,3.9318,1879545,0
1996-02-01,3.9527,4.0582,3.9318,4.0582,2622557,0
1996-02-02,4.0582,4.0582,3.979,4.0057,1834007,0
1996-02-05,3.979,4.1899,3.9318,3.979,615511,0
1996-02-06,3.9527,3.9527,3.879,3.9318,2352749,0
1996-02-07,3.9318,3.9527,3.9053,3.9318,1358142,0
1996-02-08,3.9053,3.9527,3.879,3.9318,3209229,0
1996-02-09,3.9053,4.0057,3.879,3.979,4375735,0
1996-02-12,3.979,4.0057,3.9318,3.979,5290652,0
1996-02-13,3.9527,3.979,3.9053,3.9053,2442305,0
1996-02-14,3.9318,3.9318,3.8003,3.879,4259996,0
1996-02-15,3.879,3.9527,3.8476,3.9318,2563360,0
1996-02-16,3.937,4.0003,3.937,3.9632,2383869,0
1996-02-20,3.9108,3.9632,3.8579,3.937,10451528,0
1996-02-21,3.937,4.0161,3.937,3.9897,3385303,0
1996-02-22,4.0424,4.0952,4.0161,4.0161,2244600,0
1996-02-23,4.0952,4.0952,3.9897,4.0161,1868161,0
1996-02-26,3.9897,4.0161,3.9632,3.9632,2770176,0
1996-02-27,3.9632,3.9632,3.9108,3.9632,1554712,0
1996-02-28,3.937,3.9632,3.8579,3.8579,3529124,0
1996-02-29,3.8579,3.937,3.8579,3.9108,2613832,0
1996-03-01,3.8844,3.9108,3.8579,3.8579,5637494,0
1996-03-04,3.8579,3.8579,3.7789,3.8318,5702007,0
1996-03-05,3.805,3.9632,3.805,3.9632,1305396,0
1996-03-06,3.937,4.0424,3.937,4.0161,2442684,0
1996-03-07,4.0424,4.0424,3.937,3.9632,1623397,0
1996-03-08,3.8844,3.937,3.8579,3.8844,2353509,0
1996-03-11,3.8579,3.937,3.8318,3.9108,1721681,0
1996-03-12,3.9108,3.937,3.8579,3.8844,1238609,0
1996-03-13,3.937,3.9897,3.8844,3.9632,1843494,0
1996-03-14,4.0424,4.0952,4.0161,4.0686,3503703,0
1996-03-15,4.0686,4.1214,4.0161,4.0424,3521539,0
1996-03-18,4.0686,4.1743,4.0424,4.1743,2896539,0
1996-03-19,4.1743,4.2006,4.1214,4.1214,1478440,0
1996-03-20,4.1743,4.2006,4.0952,4.0952,2557289,0
1996-03-21,4.1214,4.148,4.0161,4.0686,1467055,0
1996-03-22,4.0686,4.0686,3.9897,4.0424,2297726,0
1996-03-25,4.0686,4.148,4.0424,4.1214,1790745,0
1996-03-26,4.0952,4.2006,4.0952,4.2006,2030198,0
1996-03-27,4.2006,4.253,4.1743,4.2006,3928716,0
1996-03-28,4.1743,4.2006,4.1214,4.1214,1533840,0
1996-03-29,4.1214,4.148,4.0686,4.0686,2722742,0
1996-04-01,4.0686,4.1214,4.0264,4.0424,2219935,0
1996-04-02,4.0686,4.2006,4.0424,4.2006,3614889,0
1996-04-03,4.1743,4.1743,4.148,4.1743,1168406,0
1996-04-04,4.2324,4.3639,4.2006,4.3639,4583689,0
1996-04-08,4.253,4.253,4.1743,4.2006,2555769,0
1996-04-09,4.2006,4.3639,4.2006,4.2324,3835365,0
1996-04-10,4.2324,4.311,4.2324,4.2795,2468490,0
1996-04-11,4.2795,4.2795,4.2006,4.253,3917330,0
1996-04-12,4.2324,4.253,4.1743,4.2006,3729489,0
1996-04-15,4.2006,4.2795,4.2006,4.253,2515547,0
1996-04-16,4.253,4.3324,4.253,4.3324,3089313,0
1996-04-17,4.2324,4.311,4.2006,4.2006,1985039,0
1996-04-18,4.253,4.3218,4.2324,4.2324,2048788,0
1996-04-19,4.253,4.311,4.2324,4.2795,1858293,0
1996-04-22,4.2795,4.311,4.253,4.2795,1590763,0
1996-04-23,4.2795,4.4167,4.253,4.3849,2739817,0
1996-04-24,4.4167,4.4957,4.3849,4.4427,6386203,0
1996-04-25,4.4427,4.4427,4.3849,4.4427,3528370,0
1996-04-26,4.4427,4.7065,4.4427,4.6485,11222244,0
1996-04-29,4.5959,4.6485,4.5959,4.6485,5807499,0
1996-04-30,4.543,4.6485,4.5168,4.6485,4044072,0
1996-05-01,4.5746,4.6117,4.543,4.5746,4358660,0
1996-05-02,4.4957,4.543,4.4427,4.4642,2466215,0
1996-05-03,4.4957,4.543,4.4167,4.4427,3565177,0
1996-05-06,4.4427,4.5746,4.4427,4.5746,3434638,0
1996-05-07,4.543,4.5746,4.4427,4.4427,3249829,0
1996-05-08,4.3849,4.6485,4.3849,4.6485,6521676,0
1996-05-09,4.6273,4.6485,4.5746,4.5959,5298624,0
1996-05-10,4.5959,4.6485,4.5746,4.6485,2463556,0
1996-05-13,4.6273,4.6803,4.6273,4.6485,2072318,0
1996-05-14,4.6642,4.7645,4.6642,4.6642,4435696,0
1996-05-15,4.6852,4.7172,4.5801,4.6642,4415961,0
1996-05-16,4.6642,4.738,4.6327,4.6852,5622316,0
1996-05-17,4.6852,4.7172,4.6852,4.7172,2721222,0
1996-05-20,4.6852,4.7645,4.6642,4.7645,6557345,0
1996-05-21,4.738,4.7645,4.7172,4.7645,4919145,0
1996-05-22,4.7645,4.875,4.738,4.849,4715746,0
1996-05-23,4.8171,4.8171,4.6852,4.7645,3463099,0
1996-05-24,4.7645,4.8171,4.7645,4.8171,1144878,0
1996-05-28,4.8171,4.8171,4.7172,4.7172,2173260,0
1996-05-29,4.7172,4.7645,4.6642,4.738,2111025,0
1996-05-30,4.7172,4.738,4.6064,4.6852,2146311,0
1996-05-31,4.6642,4.6852,4.6064,4.6642,2436995,0
1996-06-03,4.6327,4.6642,4.5536,4.6064,4262272,0
1996-06-04,4.6064,4.6064,4.5536,4.6064,2540211,0
1996-06-05,4.6064,4.6064,4.5536,4.6064,2450655,0
1996-06-06,4.5801,4.5801,4.4748,4.4748,1984662,0
1996-06-07,4.3691,4.5536,4.3691,4.5536,2531865,0
1996-06-10,4.5536,4.5536,4.4483,4.4748,2681000,0
1996-06-11,4.5274,4.6064,4.5274,4.5274,2959532,0
1996-06-12,4.5009,4.5274,4.4483,4.5009,2073080,0
1996-06-13,4.4748,4.5009,4.4221,4.4483,2726158,0
1996-06-14,4.4221,4.4483,4.3165,4.3165,3286261,0
1996-06-17,4.3165,4.4221,4.3165,4.3691,3532540,0
1996-06-18,4.3375,4.3691,4.3165,4.3375,1575207,0
1996-06-19,4.2848,4.3165,4.2375,4.3165,4358280,0
1996-06-20,4.3165,4.3165,4.2638,4.3165,1983901,0
1996-06-21,4.3375,4.3955,4.3165,4.3691,4952165,0
1996-06-24,4.3375,4.3798,4.3375,4.3691,3201640,0
1996-06-25,4.3375,4.3691,4.2638,4.3165,3245276,0
1996-06-26,4.3375,4.3691,4.3165,4.3375,2961053,0
1996-06-27,4.3165,4.3375,4.2638,4.2638,4582552,0
1996-06-28,4.2848,4.3271,4.2375,4.2848,3732146,0
1996-07-01,4.2848,4.3691,4.2638,4.3691,2841139,0
1996-07-02,4.3955,4.4748,4.3955,4.4748,2526171,0
1996-07-03,4.4483,4.5801,4.4221,4.5274,3364436,0
1996-07-05,4.4483,4.4748,4.3691,4.3691,1116042,0
1996-07-08,4.3691,4.4748,4.3691,4.3955,1178273,0
1996-07-09,4.4483,4.5009,4.4221,4.5009,1481853,0
1996-07-10,4.5274,4.5801,4.4748,4.5274,2405877,0
1996-07-11,4.5274,4.5274,4.3955,4.4221,3579974,0
1996-07-12,4.4483,4.5801,4.4221,4.5801,3403898,0
1996-07-15,4.5536,4.5536,4.4483,4.4483,3250972,0
1996-07-16,4.4221,4.4483,4.3165,4.4221,3822461,0
1996-07-17,4.4748,4.4748,4.4221,4.4748,1331203,0
1996-07-18,4.4748,4.5801,4.4748,4.5009,4283905,0
1996-07-19,4.4748,4.5009,4.4221,4.5009,2022984,0
1996-07-22,4.4748,4.5009,4.4221,4.4748,1086441,0
1996-07-23,4.4748,4.5009,4.4221,4.4483,1509559,0
1996-07-24,4.3375,4.4483,4.3165,4.4221,1831349,0
1996-07-25,4.4221,4.4221,4.3165,4.3375,1094030,0
1996-07-26,4.3375,4.4221,4.3165,4.3955,1584311,0
1996-07-29,4.3691,4.3955,4.2848,4.3165,1462124,0
1996-07-30,4.3165,4.3375,4.2742,4.3165,2322394,0
1996-07-31,4.2848,4.3691,4.2638,4.3691,2306076,0
1996-08-01,4.3375,4.3691,4.2848,4.3165,2723500,0
1996-08-02,4.3165,4.3691,4.2848,4.3691,1818448,0
1996-08-05,4.3691,4.4483,4.3375,4.4221,1256445,0
1996-08-06,4.4221,4.4221,4.3691,4.4221,707722,0
1996-08-07,4.5009,4.5009,4.3955,4.4221,2251050,0
1996-08-08,4.3955,4.4221,4.3691,4.3691,1179411,0
1996-08-09,4.3955,4.4535,4.3691,4.4483,1572170,0
1996-08-12,4.4221,4.4748,4.4221,4.4748,1451114,0
1996-08-13,4.4483,4.4483,4.3691,4.4221,833330,0
1996-08-14,4.3955,4.4483,4.3955,4.4221,2093947,0
1996-08-15,4.4221,4.4483,4.3955,4.4221,2702250,0
1996-08-16,4.4483,4.5009,4.3955,4.4483,2823302,0
1996-08-19,4.4586,4.5115,4.427,4.4851,2677963,0
1996-08-20,4.5115,4.5378,4.4586,4.4851,4060394,0
1996-08-21,4.4851,4.4851,4.4586,4.4586,2039302,0
1996-08-22,4.4586,4.5115,4.427,4.427,4572304,0
1996-08-23,4.427,4.4586,4.3271,4.3745,3503703,0
1996-08-26,4.3534,4.4059,4.3271,4.3745,2229421,0
1996-08-27,4.4059,4.5643,4.4059,4.5378,3907082,0
1996-08-28,4.5115,4.5378,4.4851,4.5115,1795299,0
1996-08-29,4.4851,4.5378,4.4586,4.5115,1605942,0
1996-08-30,4.4851,4.5115,4.4851,4.4851,1113382,0
1996-09-03,4.5905,4.6749,4.5643,4.6749,5065625,0
1996-09-04,4.6222,4.6749,4.6222,4.6749,6886733,0
1996-09-05,4.6222,4.6434,4.5115,4.5115,2033609,0
1996-09-06,4.5115,4.5905,4.5115,4.5905,2471149,0
1996-09-09,4.5905,4.6749,4.5643,4.6749,2260156,0
1996-09-10,4.6434,4.6749,4.6434,4.6434,2258643,0
1996-09-11,4.6434,4.754,4.6327,4.7223,11047682,0
1996-09-12,4.6961,4.7223,4.6749,4.7223,3268429,0
1996-09-13,4.7223,4.7223,4.6749,4.6749,2651021,0
1996-09-16,4.6749,4.6749,4.5905,4.5905,2206655,0
1996-09-17,4.6222,4.6434,4.5378,4.6222,2382349,0
1996-09-18,4.6434,4.7223,4.6222,4.7223,4918389,0
1996-09-19,4.7223,4.7223,4.6961,4.7223,3288162,0
1996-09-20,4.7223,4.7223,4.6961,4.7223,2920446,0
1996-09-23,4.6749,4.6961,4.6222,4.6434,1228364,0
1996-09-24,4.6434,4.6591,4.5905,4.6434,4928636,0
1996-09-25,4.6749,4.6749,4.5378,4.5378,5608275,0
1996-09-26,4.5905,4.6327,4.5378,4.5905,2233597,0
1996-09-27,4.5905,4.6222,4.5643,4.5905,1007508,0
1996-09-30,4.6222,4.6434,4.5905,4.6434,2865424,0
1996-10-01,4.6222,4.6961,4.6222,4.6434,2732986,0
1996-10-02,4.6749,4.712,4.6749,4.6961,3056679,0
1996-10-03,4.6749,4.6961,4.6222,4.6434,2051066,0
1996-10-04,4.6749,4.7803,4.6434,4.7803,8347333,0
1996-10-07,4.7223,4.833,4.7223,4.833,3466511,0
1996-10-08,4.833,4.8593,4.7803,4.7803,2263956,0
1996-10-09,4.8909,4.9121,4.7803,4.8066,2304558,0
1996-10-10,4.833,4.833,4.754,4.7803,867483,0
1996-10-11,4.754,4.833,4.754,4.8066,1184344,0
1996-10-14,4.833,4.9437,4.8066,4.8909,4052423,0
1996-10-15,4.9121,4.9699,4.9121,4.9699,9367744,0
1996-10-16,4.9121,4.9699,4.9121,4.9437,6994498,0
1996-10-17,4.9437,4.9699,4.8909,4.9121,2288240,0
1996-10-18,4.9121,4.9913,4.8909,4.9913,4817830,0
1996-10-21,4.9913,5.0756,4.9913,4.9913,5804843,0
1996-10-22,4.9913,5.0486,4.9699,5.0227,4324129,0
1996-10-23,5.0227,5.0756,5.0227,5.0756,3715067,0
1996-10-24,5.0486,5.0756,4.9913,5.0486,2184262,0
1996-10-25,5.0227,5.1018,5.0227,5.1018,2904889,0
1996-10-28,5.1018,5.1018,4.9121,4.9121,2884396,0
1996-10-29,4.9121,5.0227,4.833,4.9913,3665739,0
1996-10-30,4.9121,4.9437,4.6961,4.7223,5672789,0
1996-10-31,4.7223,4.7803,4.6961,4.6961,4480851,0
1996-11-01,4.7223,4.7223,4.5378,4.5905,9550648,0
1996-11-04,4.6222,4.6749,4.5905,4.6749,5693657,0
1996-11-05,4.6749,4.833,4.6749,4.8066,5485323,0
1996-11-06,4.6961,4.8593,4.6434,4.8593,7672245,0
1996-11-07,4.8066,5.0227,4.8066,4.8593,3101835,0
1996-11-08,4.833,4.8909,4.7803,4.833,2068528,0
1996-11-11,4.833,4.8593,4.8066,4.833,1646542,0
1996-11-12,4.833,4.833,4.754,4.7803,2868458,0
1996-11-13,4.7803,4.7803,4.6434,4.6961,6475378,0
1996-11-14,4.6749,4.754,4.6434,4.754,2552356,0
1996-11-15,4.754,4.833,4.7223,4.7803,2891228,0
1996-11-18,4.7961,4.875,4.7961,4.875,1761147,0
1996-11-19,4.875,4.9279,4.849,4.9279,2597515,0
1996-11-20,4.9279,4.9279,4.8171,4.8171,1353211,0
1996-11-21,4.849,4.9016,4.8171,4.875,2440411,0
1996-11-22,4.875,5.0648,4.875,5.0648,4629607,0
1996-11-25,5.0648,5.1174,4.9858,5.0123,2861629,0
1996-11-26,4.9858,5.0387,4.875,4.9542,4055457,0
1996-11-27,5.0123,5.0387,4.9542,4.9858,4856152,0
1996-11-29,5.0387,5.0387,4.9542,4.9542,1020411,0
1996-12-02,5.0123,5.202,4.9858,5.1701,4650478,0
1996-12-03,5.1494,5.2125,5.0914,5.202,5432581,0
1996-12-04,5.1701,5.2808,5.1174,5.1701,6262111,0
1996-12-05,5.1494,5.3071,5.1494,5.2808,3342427,0
1996-12-06,5.1494,5.2281,5.1174,5.2281,3778444,0
1996-12-09,5.202,5.3866,5.202,5.3654,5464454,0
1996-12-10,5.3654,5.497,5.3654,5.4445,5975230,0
1996-12-11,5.418,5.4445,5.1174,5.2808,6314100,0
1996-12-12,5.3071,5.3866,5.2281,5.3336,3241865,0
1996-12-13,5.3336,5.3654,5.1494,5.2545,7254064,0
1996-12-16,5.2808,5.3654,5.2545,5.2545,3090455,0
1996-12-17,5.2545,5.2808,5.202,5.202,4614046,0
1996-12-18,5.2545,5.2808,5.2281,5.2545,4947608,0
1996-12-19,5.2545,5.2545,5.2281,5.2281,3021389,0
1996-12-20,5.2808,5.2808,5.1701,5.202,6508390,0
1996-12-23,5.2545,5.4445,5.2545,5.418,7957231,0
1996-12-24,5.418,5.4708,5.3866,5.4445,4004987,0
1996-12-26,5.418,5.5236,5.3071,5.3336,2943218,0
1996-12-27,5.3866,5.418,5.3654,5.3866,1999079,0
1996-12-30,5.3866,5.4021,5.2808,5.2808,2275714,0
1996-12-31,5.3071,5.3071,5.1494,5.1701,1923561,0
1997-01-02,5.2281,5.3336,5.1701,5.3071,2644946,0
1997-01-03,5.3654,5.3654,5.1494,5.1701,2492398,0
1997-01-06,5.2545,5.4445,5.2545,5.3654,8878981,0
1997-01-07,5.3336,5.4445,5.3336,5.418,6454127,0
1997-01-08,5.4708,5.5236,5.4445,5.497,4978346,0
1997-01-09,5.5236,5.792,5.5236,5.7397,6661703,0
1997-01-10,5.6868,5.8239,5.6604,5.8239,4291871,0
1997-01-13,5.7397,5.8502,5.7397,5.8239,4672869,0
1997-01-14,5.792,5.8239,5.7397,5.792,2834684,0
1997-01-15,5.771,5.9029,5.771,5.8502,2340989,0
1997-01-16,5.8767,6.0136,5.8239,5.9345,5597649,0
1997-01-17,5.9556,5.9872,5.9345,5.9345,5094844,0
1997-01-20,5.9029,5.9345,5.8239,5.8502,1531944,0
1997-01-21,5.7397,5.9029,5.7397,5.8767,3252489,0
1997-01-22,5.8502,5.8767,5.792,5.8502,1495135,0
1997-01-23,5.9029,6.04,5.8767,5.9345,3701786,0
1997-01-24,5.9345,5.9345,5.7397,5.8502,3468788,0
1997-01-27,5.8239,5.9029,5.8239,5.9029,2475703,0
1997-01-28,5.9029,5.9029,5.634,5.6604,3174696,0
1997-01-29,5.6868,5.792,5.634,5.771,3086657,0
1997-01-30,5.8239,5.9029,5.792,5.8767,4307813,0
1997-01-31,5.8767,5.9029,5.7182,5.771,5074731,0
1997-02-03,5.771,5.8767,5.7397,5.8767,3179250,0
1997-02-04,5.9029,5.9556,5.8502,5.9556,3553034,0
1997-02-05,5.9872,6.04,5.9345,5.9345,3025564,0
1997-02-06,5.8767,5.9345,5.8239,5.9345,2781937,0
1997-02-07,5.8767,5.9556,5.8239,5.9029,3261217,0
1997-02-10,5.9029,5.9556,5.8502,5.8767,5695174,0
1997-02-11,5.9029,5.9872,5.8767,5.9872,2174398,0
1997-02-12,6.04,6.1716,5.9556,5.9872,3594778,0
1997-02-13,5.9872,5.9872,5.8502,5.9345,4398504,0
1997-02-14,5.8344,5.9188,5.8082,5.8608,2084083,0
1997-02-18,5.8923,6.0556,5.8608,6.0556,2978510,0
1997-02-19,6.0556,6.0556,5.8923,5.9188,3815631,0
1997-02-20,5.8923,5.9188,5.7289,5.7289,2464695,0
1997-02-21,5.7289,5.8923,5.7289,5.8344,2469253,0
1997-02-24,5.8082,5.9188,5.8082,5.8923,3249829,0
1997-02-25,5.8923,5.9717,5.8923,5.945,2870736,0
1997-02-26,5.9188,5.9188,5.6447,5.7289,3797036,0
1997-02-27,5.7554,5.7554,5.5918,5.6447,4014856,0
1997-02-28,5.5918,5.8608,5.5606,5.8082,5084600,0
1997-03-03,5.7554,5.7818,5.7289,5.7289,1902313,0
1997-03-04,5.7554,5.9188,5.7289,5.8082,3972356,0
1997-03-05,5.8344,5.945,5.8082,5.9188,6651455,0
1997-03-06,5.8608,5.9717,5.8608,5.945,4549540,0
1997-03-07,5.945,5.9717,5.9188,5.945,3323073,0
1997-03-10,5.9978,6.1084,5.9978,6.1084,3406558,0
1997-03-11,6.1084,6.1084,6.0293,6.0293,4104792,0
1997-03-12,6.0293,6.0556,5.945,5.9717,2876807,0
1997-03-13,5.9188,5.945,5.7818,5.7818,3518501,0
1997-03-14,5.8608,5.8923,5.8082,5.8923,1607082,0
1997-03-17,5.8923,5.9188,5.8344,5.9188,1884476,0
1997-03-18,5.9188,5.9188,5.7818,5.7818,4120730,0
1997-03-19,5.8082,5.8344,5.7818,5.8344,6051124,0
1997-03-20,5.8344,5.9188,5.7818,5.8923,3498766,0
1997-03-21,5.8923,6.082,5.8608,6.0556,5953597,0
1997-03-24,6.1084,6.1347,6.082,6.1347,2813436,0
1997-03-25,6.1084,6.1347,5.9978,5.9978,2104572,0
1997-03-26,6.0293,6.1875,5.9978,6.1347,3595155,0
1997-03-27,6.1347,6.1347,5.8923,5.9188,1918631,0
1997-03-31,5.945,6.1347,5.8923,6.082,4595834,0
1997-04-01,6.082,6.082,5.945,5.9978,2446482,0
1997-04-02,5.9978,6.1347,5.9717,6.0556,5545283,0
1997-04-03,6.0293,6.0293,5.8082,5.8923,5182125,0
1997-04-04,5.8082,5.8608,5.8082,5.8344,2536794,0
1997-04-07,5.8923,5.9717,5.8344,5.945,2776625,0
1997-04-08,5.945,5.9978,5.9188,5.9717,2133033,0
1997-04-09,5.9717,5.9978,5.945,5.9717,1714851,0
1997-04-10,5.9717,5.9717,5.8608,5.8923,2959155,0
1997-04-11,5.8344,5.8608,5.6447,5.7289,2800912,0
1997-04-14,5.6971,5.7554,5.6447,5.7554,3006211,0
1997-04-15,5.7554,5.8082,5.7289,5.7818,5388560,0
1997-04-16,5.8082,5.8344,5.7554,5.7818,3589083,0
1997-04-17,5.7818,5.8608,5.7554,5.7818,2030958,0
1997-04-18,5.8344,5.8344,5.7554,5.8344,1930774,0
1997-04-21,5.8344,5.8608,5.7289,5.7818,1593421,0
1997-04-22,5.8344,5.8923,5.8082,5.8923,2459006,0
1997-04-23,5.9188,5.9978,5.8082,5.9978,2822542,0
1997-04-24,5.9978,5.9978,5.8082,5.8344,1997179,0
1997-04-25,5.7289,5.7554,5.6447,5.6763,2488981,0
1997-04-28,5.6763,5.7289,5.5918,5.6971,3916570,0
1997-04-29,5.7554,5.8344,5.7289,5.7818,3527988,0
1997-04-30,5.7818,6.0293,5.7818,6.0293,3926059,0
1997-05-01,5.9978,6.0293,5.7818,5.8344,1700433,0
1997-05-02,5.8082,6.0556,5.8082,6.0556,2285584,0
1997-05-05,6.0293,6.0556,5.945,6.0293,1784673,0
1997-05-06,5.9978,6.1347,5.9978,6.082,3315479,0
1997-05-07,6.082,6.1666,6.082,6.082,2255605,0
1997-05-08,6.0556,6.1347,6.0293,6.082,1293256,0
1997-05-09,6.1084,6.1084,6.0293,6.0556,2573609,0
1997-05-12,6.1084,6.3296,6.1084,6.2716,3988291,0
1997-05-13,6.3032,6.3032,6.1666,6.2191,3345078,0
1997-05-14,6.2716,6.3032,6.1347,6.1347,1891309,0
1997-05-15,6.4353,6.4353,6.2191,6.2454,3211507,0
1997-05-16,6.2716,6.351,6.2454,6.3296,4016752,0
1997-05-19,6.3403,6.4248,6.3403,6.3721,1858293,0
1997-05-20,6.3141,6.4511,6.3141,6.4248,3751120,0
1997-05-21,6.4511,6.4511,6.3721,6.3928,2355029,0
1997-05-22,6.3928,6.3928,6.3721,6.3721,1374459,0
1997-05-23,6.3721,6.4774,6.3721,6.4248,1067846,0
1997-05-27,6.3928,6.53,6.3721,6.5089,2256747,0
1997-05-28,6.4774,6.5089,6.3721,6.3928,5670888,0
1997-05-29,6.3928,6.3928,6.3403,6.3721,1148673,0
1997-05-30,6.3403,6.5615,6.3141,6.5615,7775839,0
1997-06-02,6.5089,6.6672,6.5089,6.6672,2830132,0
1997-06-03,6.6672,6.7251,6.6144,6.6988,3133712,0
1997-06-04,6.6988,6.8357,6.6461,6.7516,8668369,0
1997-06-05,6.7516,6.7516,6.5615,6.6461,2536418,0
1997-06-06,6.6144,6.783,6.6144,6.6988,2795220,0
1997-06-09,6.6672,6.6988,6.5878,6.6144,1298190,0
1997-06-10,6.5878,6.6461,6.5089,6.5615,2113682,0
1997-06-11,6.5615,6.6461,6.53,6.5878,1792266,0
1997-06-12,6.6461,6.6461,6.4511,6.53,3557968,0
1997-06-13,6.5878,6.6672,6.5615,6.6144,3232001,0
1997-06-16,6.6461,6.7251,6.6144,6.6988,2172878,0
1997-06-17,6.6461,6.7251,6.6461,6.6672,2514025,0
1997-06-18,6.6461,6.6988,6.5878,6.6144,2795980,0
1997-06-19,6.6461,6.6672,6.5615,6.5878,3032013,0
1997-06-20,6.5615,6.5878,6.4774,6.4774,3563279,0
1997-06-23,6.5089,6.5615,6.3141,6.3721,3003171,0
1997-06-24,6.3928,6.4774,6.3928,6.4774,4206494,0
1997-06-25,6.4511,6.5878,6.4511,6.53,2721602,0
1997-06-26,6.53,6.6039,6.4248,6.4353,2163394,0
1997-06-27,6.4353,6.53,6.3826,6.3826,2291274,0
1997-06-30,6.4091,6.4932,6.3296,6.3403,3235793,0
1997-07-01,6.3928,6.53,6.3928,6.5089,2861249,0
1997-07-02,6.53,6.6144,6.4774,6.6144,2135693,0
1997-07-03,6.6302,6.783,6.6144,6.7251,1804409,0
1997-07-07,6.7408,6.7516,6.4932,6.5196,2414227,0
1997-07-08,6.53,6.6302,6.5089,6.5878,4548778,0
1997-07-09,6.5722,6.6039,6.3562,6.3826,2275714,0
1997-07-10,6.4248,6.53,6.3826,6.5089,1537259,0
1997-07-11,6.4932,6.5878,6.4668,6.5878,1105413,0
1997-07-14,6.5878,6.5878,6.4091,6.4248,1261757,0
1997-07-15,6.4353,6.6039,6.4353,6.5196,2196030,0
1997-07-16,6.5878,6.6302,6.4932,6.6039,3037324,0
1997-07-17,6.5878,6.6461,6.5615,6.6144,2549321,0
1997-07-18,6.6039,6.6302,6.5089,6.53,1873850,0
1997-07-21,6.5196,6.53,6.4248,6.5089,1873094,0
1997-07-22,6.6461,6.6672,6.5722,6.6461,2850242,0
1997-07-23,6.7251,6.7408,6.6672,6.6988,3652833,0
1997-07-24,6.7516,6.783,6.6672,6.6884,3296887,0
1997-07-25,6.6461,6.7251,6.4511,6.53,1994525,0
1997-07-28,6.53,6.8463,6.53,6.8094,3809940,0
1997-07-29,6.8094,6.9306,6.783,6.9042,2668095,0
1997-07-30,6.8622,6.9885,6.8622,6.9623,1751279,0
1997-07-31,6.9306,7.0938,6.8463,7.0675,2247637,0
1997-08-01,7.0411,7.0675,6.8622,6.878,1697018,0
1997-08-04,6.8357,7.0411,6.8357,7.0151,3794378,0
1997-08-05,7.0151,7.0518,6.9464,7.0309,5363513,0
1997-08-06,7.0151,7.231,7.0151,7.1788,2372106,0
1997-08-07,7.152,7.1788,7.0151,7.0309,2290517,0
1997-08-08,6.9885,6.9991,6.7408,6.8885,1637819,0
1997-08-11,6.9042,7.0675,6.9042,7.0151,3055919,0
1997-08-12,7.0309,7.0309,6.878,6.8885,1844635,0
1997-08-13,6.9151,6.9726,6.7935,6.878,3424011,0
1997-08-14,6.9306,6.9726,6.8885,6.9464,3022148,0
1997-08-15,6.878,6.9885,6.8463,6.9151,3850921,0
1997-08-18,6.9306,7.1256,6.9042,7.1256,3587946,0
1997-08-19,7.1256,7.1941,7.0992,7.1788,3778444,0
1997-08-20,7.1941,7.2785,7.1788,7.2363,6290196,0
1997-08-21,7.2523,7.2523,7.0836,7.1097,1327405,0
1997-08-22,7.0151,7.1788,7.0045,7.1788,1579757,0
1997-08-25,7.2785,7.2943,7.1941,7.2363,2936005,0
1997-08-26,7.1941,7.3155,7.1941,7.2943,3179250,0
1997-08-27,7.2785,7.3473,7.2785,7.3048,2920067,0
1997-08-28,7.3155,7.3311,7.2101,7.2785,1472364,0
1997-08-29,7.2257,7.2943,7.1941,7.1941,1331580,0
1997-09-02,7.2523,7.3572,7.2257,7.3473,2203998,0
1997-09-03,7.3891,7.5154,7.3048,7.4156,1756976,0
1997-09-04,7.4156,7.5261,7.4156,7.5154,4409892,0
1997-09-05,7.5261,7.5261,7.4575,7.484,1599871,0
1997-09-08,7.5154,7.579,7.4156,7.4156,2759929,0
1997-09-09,7.3733,7.579,7.3733,7.4575,2953081,0
1997-09-10,7.4312,7.6634,7.4312,7.5527,3323830,0
1997-09-11,7.5527,7.5527,7.4736,7.4736,2792943,0
1997-09-12,7.484,7.5527,7.4312,7.5527,1976308,0
1997-09-15,7.5683,7.6209,7.5367,7.5527,1840080,0
1997-09-16,7.7052,7.7583,7.6368,7.6949,2051066,0
1997-09-17,7.6949,7.7894,7.6634,7.7476,3986397,0
1997-09-18,7.7737,8.1585,7.7737,7.916,4380670,0
1997-09-19,7.8952,7.9373,7.8845,7.916,5912997,0
1997-09-22,7.9373,7.9688,7.874,7.9269,3887351,0
1997-09-23,7.9533,8.1585,7.916,8.1166,3873310,0
1997-09-24,8.1744,8.1904,8.0109,8.0533,3596675,0
1997-09-25,8.0634,8.1585,8.0634,8.1585,2951943,0
1997-09-26,8.1166,8.2325,8.1166,8.1904,2281411,0
1997-09-29,8.1744,8.4381,8.1585,8.3954,3869518,0
1997-09-30,8.3954,8.3954,8.2007,8.2167,2230942,0
1997-10-01,8.1904,8.3695,8.1904,8.3695,1934189,0
1997-10-02,8.3378,8.4381,8.2952,8.4115,1568754,0
1997-10-03,8.4115,8.4115,8.2007,8.3169,2300004,0
1997-10-06,8.3695,8.517,8.3537,8.4907,1677281,0
1997-10-07,8.4907,8.5909,8.4115,8.5643,1555090,0
1997-10-08,8.5909,8.5909,8.3537,8.4115,2609276,0
1997-10-09,8.327,8.4221,8.2745,8.3537,3437676,0
1997-10-10,8.2325,8.3695,8.2325,8.3695,2344783,0
1997-10-13,8.3954,8.4381,8.2952,8.2952,1043181,0
1997-10-14,8.3954,8.3954,7.9951,8.106,3025944,0
1997-10-15,8.1166,8.2167,8.106,8.1744,2260537,0
1997-10-16,8.2007,8.2007,7.7894,7.8952,2381211,0
1997-10-17,7.7583,7.9951,7.7583,7.874,2068143,0
1997-10-20,7.9269,7.9269,7.7159,7.8161,7172855,0
1997-10-21,8.1166,8.2851,8.0634,8.2851,5143417,0
1997-10-22,8.2431,8.2588,8.0795,8.0795,1969859,0
1997-10-23,8.0109,8.1585,8.0109,8.0634,2899576,0
1997-10-24,8.0952,8.0952,7.9688,7.9792,3466893,0
1997-10-27,7.8952,7.9688,7.4312,7.6526,3040361,0
1997-10-28,6.4091,7.7476,6.4091,7.7159,7208904,0
1997-10-29,7.3996,7.8161,7.3996,7.6105,3069960,0
1997-10-30,7.4575,7.7052,7.3996,7.6368,2876050,0
1997-10-31,7.7369,7.9951,7.7369,7.8952,2365276,0
1997-11-03,7.8952,8.0533,7.8952,8.0372,3187220,0
1997-11-04,8.0372,8.106,7.9533,8.0634,2611933,0
1997-11-05,8.0634,8.106,7.9533,8.0634,2399427,0
1997-11-06,8.0372,8.1166,7.9792,8.0634,2132274,0
1997-11-07,7.8952,7.9792,7.8161,7.874,1917872,0
1997-11-10,7.8952,7.916,7.8161,7.8581,1731171,0
1997-11-11,7.8161,8.0215,7.7737,8.0215,2281033,0
1997-11-12,7.9373,7.9533,7.7737,7.832,3591740,0
1997-11-13,7.8003,7.8952,7.6949,7.7159,1737623,0
1997-11-14,7.7894,7.916,7.7476,7.832,3527988,0
1997-11-17,7.916,8.0006,7.9003,7.9792,1601770,0
1997-11-18,8.0215,8.0372,7.9427,7.9792,2750064,0
1997-11-19,7.9792,8.0952,7.9003,8.0215,2977748,0
1997-11-20,8.0215,8.1795,8.0215,8.1639,2283308,0
1997-11-21,8.1639,8.1795,8.0795,8.1376,1923182,0
1997-11-24,8.106,8.2643,8.0795,8.1904,3294230,0
1997-11-25,8.2218,8.2325,7.9688,7.9688,2194888,0
1997-11-26,8.0006,8.0006,7.7476,7.7583,1735721,0
1997-11-28,7.6949,7.7369,7.6105,7.6105,1382809,0
1997-12-01,7.6105,7.7159,7.4312,7.4312,4608736,0
1997-12-02,7.4945,7.6368,7.4684,7.579,2901853,0
1997-12-03,7.6105,7.7583,7.579,7.6791,4712333,0
1997-12-04,7.6949,7.9427,7.6949,7.832,5023124,0
1997-12-05,7.7159,7.916,7.7052,7.8845,5928173,0
1997-12-08,7.8581,8.0533,7.832,7.8581,3436916,0
1997-12-09,7.8581,7.874,7.7476,7.7894,4121112,0
1997-12-10,7.7894,7.8161,7.6209,7.6791,1876885,0
1997-12-11,7.6526,7.6634,7.4684,7.5367,2372481,0
1997-12-12,7.5527,7.5527,7.1788,7.4945,4426208,0
1997-12-15,7.4945,7.6209,7.4312,7.579,2653295,0
1997-12-16,7.5261,7.5945,7.4945,7.5105,2493538,0
1997-12-17,7.3572,7.4684,7.3572,7.3891,2242703,0
1997-12-18,7.442,7.484,7.2627,7.3048,3211886,0
1997-12-19,6.883,7.1361,6.883,7.0518,5561599,0
1997-12-22,7.0518,7.0518,6.883,6.8991,2989509,0
1997-12-23,6.9834,6.9991,6.883,6.883,2076494,0
1997-12-24,6.9151,7.0253,6.883,6.9676,919469,0
1997-12-26,6.9991,7.0518,6.9412,6.9412,387065,0
1997-12-29,6.9834,7.2627,6.9676,7.231,2082184,0
1997-12-30,7.2204,7.3733,7.1361,7.3572,2478357,0
1997-12-31,7.3733,7.5261,7.3473,7.4945,2096984,0
1998-01-02,7.442,7.5683,7.3473,7.5367,2368311,0
1998-01-05,7.6634,7.6634,7.2891,7.3311,2506440,0
1998-01-06,6.9412,7.231,6.8991,7.1677,6595670,0
1998-01-07,7.1889,7.3733,7.1097,7.3155,4727889,0
1998-01-08,7.2204,7.231,7.1256,7.1788,2815710,0
1998-01-09,7.1097,7.1256,6.9412,7.0675,4131358,0
1998-01-12,6.883,7.1097,6.883,7.0518,3731389,0
1998-01-13,6.9991,7.0411,6.883,6.9569,9025835,0
1998-01-14,6.9676,7.0938,6.9676,7.0938,3967801,0
1998-01-15,7.0938,7.1889,7.0098,7.1677,3024043,0
1998-01-16,7.2733,7.442,7.0675,7.2627,2706801,0
1998-01-20,7.3048,7.5945,7.2733,7.5945,2682136,0
1998-01-21,7.5367,7.5945,7.3891,7.5261,3017211,0
1998-01-22,7.2733,7.3473,6.9991,7.0938,2887435,0
1998-01-23,7.1677,7.1677,6.9834,7.0253,3313207,0
1998-01-26,7.0411,7.1889,6.9412,6.9991,4735479,0
1998-01-27,7.0098,7.1788,7.0098,7.1677,3999294,0
1998-01-28,7.2204,7.2467,7.1677,7.231,5134310,0
1998-01-29,7.2467,7.4684,7.231,7.442,3868380,0
1998-01-30,7.4102,7.4684,7.1361,7.4522,2921961,0
1998-02-02,7.5105,7.6105,7.442,7.442,4153364,0
1998-02-03,7.1097,7.3473,7.1097,7.2733,5668612,0
1998-02-04,7.2733,7.579,7.2733,7.5683,4879683,0
1998-02-05,7.5683,7.579,7.3155,7.3311,3468410,0
1998-02-06,7.442,7.4522,7.3996,7.4312,2430543,0
1998-02-09,7.4522,7.5527,7.4102,7.5261,2417642,0
1998-02-10,7.579,7.579,7.3311,7.3473,3693440,0
1998-02-11,7.3733,7.4522,7.3311,7.3733,2663542,0
1998-02-12,7.3473,7.3572,7.1788,7.3048,2977368,0
1998-02-13,7.2523,7.3789,7.2523,7.3364,2522379,0
1998-02-17,7.2785,7.3628,7.152,7.2785,3335593,0
1998-02-18,7.2678,7.4996,7.2678,7.4472,3474104,0
1998-02-19,7.4368,7.4629,7.1788,7.2101,2710976,0
1998-02-20,7.2257,7.2943,7.1788,7.2523,3864582,0
1998-02-23,7.2257,7.3207,7.0992,7.1788,3537853,0
1998-02-24,7.1941,7.2363,7.0992,7.1677,4961649,0
1998-02-25,7.152,7.2363,7.152,7.152,1621880,0
1998-02-26,7.2363,7.5631,7.1889,7.5421,3076035,0
1998-02-27,7.5421,7.7527,7.3943,7.7265,3193669,0
1998-03-02,7.7265,7.9792,7.7265,7.9792,6823736,0
1998-03-03,7.9635,8.1322,7.8845,8.1322,5018189,0
1998-03-04,8.106,8.106,7.8265,7.9635,3839157,0
1998-03-05,7.9373,7.9635,7.795,7.8425,3151929,0
1998-03-06,7.8688,7.9792,7.8425,7.9214,2517065,0
1998-03-09,7.8845,7.8952,7.5735,7.6262,3586048,0
1998-03-10,7.8265,8.048,7.7846,8.0059,3307890,0
1998-03-11,8.048,8.09,7.9214,8.0059,3876345,0
1998-03-12,8.0215,8.0746,7.9635,8.0746,1698536,0
1998-03-13,8.1166,8.1322,7.9214,7.9373,2846069,0
1998-03-16,7.9903,8.1483,7.9792,8.1322,3612614,0
1998-03-17,8.048,8.0634,7.9373,8.0215,3027462,0
1998-03-18,7.9635,8.2007,7.9533,8.1322,2013501,0
1998-03-19,8.1166,8.2745,8.1166,8.2167,1744832,0
1998-03-20,8.2007,8.4429,8.1744,8.4115,4509313,0
1998-03-23,9.0549,9.0549,8.6067,8.6226,6550512,0
1998-03-24,8.5224,8.5909,8.4538,8.554,2248015,0
1998-03-25,8.5381,8.6488,8.2745,8.3008,3102975,0
1998-03-26,8.2745,8.554,8.2745,8.5381,2240046,0
1998-03-27,8.6382,8.6488,8.2745,8.3799,4097203,0
1998-03-30,8.4221,8.4958,8.2745,8.327,2166432,0
1998-03-31,8.3799,8.4958,8.3432,8.4115,2593339,0
1998-04-01,8.4115,8.6067,8.4115,8.4958,1978965,0
1998-04-02,8.4958,8.6067,8.4429,8.6067,2294311,0
1998-04-03,8.6382,8.6647,8.5224,8.5224,1919009,0
1998-04-06,8.6067,8.691,8.5066,8.5224,2314045,0
1998-04-07,8.5224,8.6382,8.4012,8.5224,3058577,0
1998-04-08,8.4958,8.5224,8.2588,8.3169,2556528,0
1998-04-09,8.3695,8.4115,8.2745,8.3008,1453774,0
1998-04-13,8.2851,8.3169,8.048,8.2167,3566314,0
1998-04-14,8.2588,8.2745,8.106,8.2167,1476160,0
1998-04-15,8.1585,8.4958,8.1166,8.3799,2427506,0
1998-04-16,8.4958,8.4958,8.2588,8.4115,1573308,0
1998-04-17,8.4429,8.6382,8.4221,8.5803,2147073,0
1998-04-20,8.5803,8.5803,8.3432,8.4538,1626816,0
1998-04-21,8.4538,8.5224,8.3008,8.5066,2068143,0
1998-04-22,8.4697,8.4697,8.2167,8.3008,2095087,0
1998-04-23,8.2431,8.2588,8.106,8.1585,1931532,0
1998-04-24,8.1322,8.2007,7.9635,7.9635,2423331,0
1998-04-27,7.9533,8.0321,7.8265,7.9373,3521156,0
1998-04-28,8.0215,8.0215,7.795,7.9111,2970536,0
1998-04-29,7.9903,8.1322,7.9792,8.1166,2231698,0
1998-04-30,8.2431,8.2745,8.0059,8.0059,1830971,0
1998-05-01,8.0634,8.327,8.0321,8.3008,3588327,0
1998-05-04,8.3008,8.3008,7.9903,8.0746,3212264,0
1998-05-05,8.0634,8.106,7.9903,7.9903,2996723,0
1998-05-06,8.048,8.2431,8.0215,8.2325,2022984,0
1998-05-07,8.1744,8.2431,8.0634,8.0746,2193375,0
1998-05-08,8.0215,8.1483,8.0215,8.0321,3206193,0
1998-05-11,8.048,8.09,8.0321,8.048,1673868,0
1998-05-12,8.048,8.0634,7.9635,7.9903,3441848,0
1998-05-13,8.048,8.2167,8.0321,8.048,1955819,0
1998-05-14,8.0634,8.2167,8.0634,8.2007,2662028,0
1998-05-15,8.1904,8.1904,8.048,8.1322,3569732,0
1998-05-18,8.106,8.1215,7.8532,7.9584,2306076,0
1998-05-19,8.0109,8.0634,7.9584,7.9584,1824138,0
1998-05-20,7.9792,8.0849,7.9792,8.0006,1509178,0
1998-05-21,8.0215,8.0429,7.916,7.9269,1412411,0
1998-05-22,7.9269,7.9269,7.7476,7.8003,2079526,0
1998-05-26,7.832,7.8425,7.4472,7.5895,2999758,0
1998-05-27,7.5313,7.6736,7.3789,7.6052,1710679,0
1998-05-28,7.6209,7.8845,7.5313,7.874,2572084,0
1998-05-29,7.9269,7.9792,7.874,7.874,3926819,0
1998-06-01,7.7583,7.7583,7.579,7.6052,3357600,0
1998-06-02,7.6316,7.6736,7.4368,7.4895,4501723,0
1998-06-03,7.4787,7.579,7.3207,7.5051,4790883,0
1998-06-04,7.5471,7.7476,7.5471,7.7052,2777384,0
1998-06-05,7.7476,7.9269,7.6894,7.8952,1955439,0
1998-06-08,7.8952,7.8952,7.7265,7.7894,1394197,0
1998-06-09,7.7583,7.7583,7.6209,7.6316,2131517,0
1998-06-10,7.6209,7.6736,7.521,7.521,1639336,0
1998-06-11,7.5313,7.5471,7.3789,7.5051,2071943,0
1998-06-12,7.5051,7.5051,7.3207,7.4787,2745507,0
1998-06-15,7.4207,7.5471,7.2363,7.2363,2024887,0
1998-06-16,7.3628,7.4472,7.3101,7.4368,3302200,0
1998-06-17,7.4629,7.8003,7.4629,7.7265,2413088,0
1998-06-18,7.6209,7.7052,7.3943,7.5051,3346979,0
1998-06-19,7.521,7.6316,7.4472,7.5471,1858293,0
1998-06-22,7.5471,7.7583,7.521,7.7052,1558126,0
1998-06-23,7.6736,7.8003,7.6736,7.7476,3000514,0
1998-06-24,7.7685,7.8003,7.6736,7.7583,2231698,0
1998-06-25,7.7476,7.874,7.6894,7.7476,3516981,0
1998-06-26,7.7685,7.8425,7.579,7.7052,1508038,0
1998-06-29,7.7265,7.7476,7.5313,7.7052,3703684,0
1998-06-30,7.7476,7.8845,7.7159,7.7159,3183804,0
1998-07-01,7.8425,8.1483,7.8425,8.1483,3645627,0
1998-07-02,8.2643,8.2904,8.0429,8.0849,4729030,0
1998-07-06,8.0849,8.1904,8.0215,8.0952,1608979,0
1998-07-07,8.0952,8.1483,7.9373,7.9584,1520178,0
1998-07-08,7.9792,8.0634,7.9792,8.0109,3600846,0
1998-07-09,7.9584,8.0006,7.8532,8.0006,2914376,0
1998-07-10,7.9373,8.0006,7.832,7.9584,1630230,0
1998-07-13,7.9269,7.9269,7.5471,7.6209,3233137,0
1998-07-14,7.6475,7.8532,7.6475,7.8107,1796438,0
1998-07-15,7.832,7.8952,7.7894,7.8845,3120055,0
1998-07-16,7.874,7.916,7.7894,7.8532,2809261,0
1998-07-17,7.832,7.8845,7.6736,7.8532,2783457,0
1998-07-20,7.8107,7.832,7.6634,7.7052,980188,0
1998-07-21,7.7052,7.8952,7.7052,7.7894,1366112,0
1998-07-22,7.7265,7.874,7.6894,7.874,1746726,0
1998-07-23,7.9584,8.0006,7.7685,7.7685,2732608,0
1998-07-24,7.832,7.9373,7.8003,7.916,2142522,0
1998-07-27,7.874,7.8845,7.6475,7.832,2001735,0
1998-07-28,7.832,7.832,7.4787,7.7052,2663162,0
1998-07-29,7.6894,7.8532,7.6736,7.8425,2358446,0
1998-07-30,7.874,8.0952,7.8532,7.8845,3368608,0
1998-07-31,7.8845,7.8845,7.6209,7.6736,3532163,0
1998-08-03,7.6736,7.7265,7.4207,7.4787,3504083,0
1998-08-04,7.5051,7.6209,7.2523,7.2943,3054022,0
1998-08-05,7.2678,7.2678,6.7356,6.9464,4010300,0
1998-08-06,6.9042,6.9676,6.8199,6.8622,3672950,0
1998-08-07,6.7988,7.3628,6.7884,7.1097,3424391,0
1998-08-10,7.0938,7.2257,6.9885,7.1788,1827555,0
1998-08-11,7.0836,7.0938,6.7988,6.9151,4776465,0
1998-08-12,6.9676,7.0836,6.7356,6.7777,5675823,0
1998-08-13,6.7988,6.8725,6.7145,6.7356,6335727,0
1998-08-14,6.7356,6.7356,6.5352,6.6354,7784189,0
1998-08-17,6.6829,6.6829,6.5984,6.5984,3102595,0
1998-08-18,6.625,6.7251,6.5984,6.6829,4247475,0
1998-08-19,6.7251,6.9094,6.7251,6.7935,3767057,0
1998-08-20,6.8515,6.9623,6.7935,6.878,3198225,0
1998-08-21,6.783,6.7935,6.5145,6.6988,2015396,0
1998-08-24,6.6988,6.6988,6.5563,6.5984,2546664,0
1998-08-25,6.5828,6.6409,6.4985,6.5247,2383487,0
1998-08-26,6.5828,6.6093,6.4827,6.5563,4235710,0
1998-08-27,6.5247,6.5563,6.1401,6.1401,4000818,0
1998-08-28,6.1716,6.3296,6.1294,6.2454,3232756,0
1998-08-31,6.5669,6.625,5.7765,5.8923,7863501,0
1998-09-01,5.8608,6.2716,5.6604,6.1401,6364571,0
1998-09-02,6.1612,6.3981,6.1137,6.2454,3725314,0
1998-09-03,6.2243,6.2982,5.8923,6.2716,4060012,0
1998-09-04,6.4511,6.6988,6.4297,6.625,4913835,0
1998-09-08,7.0202,7.0202,6.625,6.7672,2898816,0
1998-09-09,6.7672,6.8253,6.6988,6.8253,2269645,0
1998-09-10,6.7672,7.3473,6.7093,7.1361,4546126,0
1998-09-11,6.9938,7.8425,6.9781,7.8425,6390754,0
1998-09-14,7.8425,7.8952,7.6158,7.6578,4033069,0
1998-09-15,7.7002,7.7002,7.4156,7.4996,2086737,0
1998-09-16,7.442,7.5421,7.1623,7.5313,2786113,0
1998-09-17,7.442,7.442,7.231,7.3048,1867022,0
1998-09-18,7.3155,7.3572,7.1889,7.3048,3378093,0
1998-09-21,7.2467,7.4996,7.1788,7.4575,1692463,0
1998-09-22,7.1889,7.3311,7.0784,7.1889,4082024,0
1998-09-23,7.3572,7.7846,7.3572,7.7685,4162091,0
1998-09-24,7.7583,7.7685,7.5154,7.5998,2348579,0
1998-09-25,7.6578,7.9584,7.6578,7.9269,4216358,0
1998-09-28,8.0429,8.0429,7.8107,7.8952,3104492,0
1998-09-29,7.9373,8.2376,7.9373,8.2062,4899794,0
1998-09-30,8.2062,8.4115,8.027,8.027,8243737,0
1998-10-01,7.9846,8.1954,7.9269,7.9269,5016669,0
1998-10-02,8.1533,8.2376,8.1113,8.2062,8729844,0
1998-10-05,8.0429,8.5643,8.0006,8.5643,5327844,0
1998-10-06,8.6382,8.6382,8.2376,8.3799,9119184,0
1998-10-07,8.3537,8.3799,8.0429,8.1533,2852900,0
1998-10-08,8.0109,8.027,7.8425,7.8952,4094549,0
1998-10-09,7.9373,8.069,7.8425,8.069,4042555,0
1998-10-12,8.1215,8.3537,8.1113,8.2272,2866564,0
1998-10-13,8.1848,8.1954,7.9373,7.9846,2702628,0
1998-10-14,7.9584,8.1215,7.8952,7.8952,2032470,0
1998-10-15,7.8425,8.3695,7.7265,8.0006,2435856,0
1998-10-16,8.0109,8.1215,7.9846,8.0006,2012738,0
1998-10-19,7.9688,8.0429,7.6158,7.6578,2668473,0
1998-10-20,7.7265,7.7424,7.4895,7.5998,2521620,0
1998-10-21,7.5421,7.5421,7.2048,7.3473,2937147,0
1998-10-22,7.3155,7.4895,7.1889,7.3311,1903074,0
1998-10-23,7.2627,7.442,7.1206,7.4312,2590685,0
1998-10-26,7.3996,7.6684,7.3155,7.5576,2746269,0
1998-10-27,7.5421,7.5998,7.3572,7.442,2753098,0
1998-10-28,7.4312,7.442,7.0202,7.1206,2626734,0
1998-10-29,7.1206,7.3891,7.1206,7.3473,2278378,0
1998-10-30,7.3473,7.6158,7.3473,7.3996,1829831,0
1998-11-02,7.3311,7.442,7.2467,7.3891,4248613,0
1998-11-03,7.3891,7.4996,7.3473,7.4996,3971593,0
1998-11-04,7.4996,7.5998,7.3572,7.442,3623615,0
1998-11-05,7.0784,7.1889,7.0784,7.1468,18688432,0
1998-11-06,7.1468,7.2733,7.1468,7.2467,4523732,0
1998-11-09,7.1623,7.2048,7.1046,7.1623,2954601,0
1998-11-10,7.1361,7.1623,6.8938,6.9938,4820862,0
1998-11-11,6.9938,7.0202,6.9094,6.9201,2515169,0
1998-11-12,6.9623,7.231,6.9623,7.231,6460578,0
1998-11-13,7.2467,7.3473,7.2204,7.231,5865561,0
1998-11-16,7.1788,7.1941,6.9676,7.1677,3524952,0
1998-11-17,7.1361,7.1788,7.0253,7.0253,2487081,0
1998-11-18,7.0253,7.0675,6.8991,6.9569,4485027,0
1998-11-19,6.9676,6.9781,6.8146,6.8357,3558724,0
1998-11-20,6.9569,6.9676,6.8675,6.883,3893049,0
1998-11-23,6.9094,6.9781,6.8991,6.9569,2775488,0
1998-11-24,6.9357,7.0675,6.8146,6.8357,3758333,0
1998-11-25,6.8675,6.8675,6.6512,6.6829,4785568,0
1998-11-27,6.8567,6.9357,6.7408,6.7935,2649121,0
1998-11-30,6.7093,6.7093,6.3296,6.4718,6789583,0
1998-12-01,6.5145,6.7408,6.3826,6.6672,7527663,0
1998-12-02,6.4091,6.5984,6.4091,6.5145,3907466,0
1998-12-03,6.5406,6.5828,6.3088,6.3088,3743151,0
1998-12-04,6.3721,6.5145,6.3721,6.5145,3502944,0
1998-12-07,6.3562,6.5828,6.3296,6.4827,3102595,0
1998-12-08,6.4827,6.5145,6.4407,6.4718,5338088,0
1998-12-09,6.4718,6.625,6.4091,6.5984,2329224,0
1998-12-10,6.5984,6.5984,6.3981,6.4511,1800995,0
1998-12-11,6.3562,6.3721,6.2139,6.3296,2406637,0
1998-12-14,6.2666,6.3403,6.2402,6.3088,3809180,0
1998-12-15,6.3826,6.3981,6.2139,6.2982,5126341,0
1998-12-16,6.3826,6.4718,6.2402,6.4407,4964303,0
1998-12-17,6.4407,6.4718,6.1981,6.2982,3303715,0
1998-12-18,6.1823,6.3562,6.1558,6.3562,4170061,0
1998-12-21,6.2982,6.3562,6.1823,6.2559,3668774,0
1998-12-22,6.2243,6.3296,6.082,6.1981,4156023,0
1998-12-23,6.1823,6.4827,6.1244,6.4511,2839622,0
1998-12-24,6.4718,6.5145,6.3296,6.3721,1009787,0
1998-12-28,6.3826,6.6988,6.3562,6.6409,3540889,0
1998-12-29,6.5828,6.783,6.4985,6.7251,4017891,0
1998-12-30,6.6829,6.7935,6.6093,6.7516,3798556,0
1998-12-31,6.7251,6.8675,6.5984,6.8675,3395167,0
1999-01-04,6.8675,6.8675,6.6672,6.6988,5395387,0
1999-01-05,6.6672,6.6988,6.5563,6.5828,2344024,0
1999-01-06,6.3826,6.8253,6.3721,6.7935,4070642,0
1999-01-07,6.7251,6.8675,6.4985,6.8357,3552275,0
1999-01-08,6.9569,7.0411,6.9252,7.0411,6130812,0
1999-01-11,7.0411,7.152,6.9676,7.0253,3880138,0
1999-01-12,7.0411,7.0518,6.783,6.783,3098422,0
1999-01-13,6.6672,6.7408,6.4407,6.4407,4235329,0
1999-01-14,6.5563,6.6093,6.3562,6.3562,3479798,0
1999-01-15,6.4407,6.6409,6.4297,6.625,3340906,0
1999-01-19,6.6672,6.6672,6.3981,6.4827,3134850,0
1999-01-20,6.4511,6.8357,6.3403,6.5669,5063728,0
1999-01-21,6.5828,6.6988,6.3981,6.4297,2721602,0
1999-01-22,6.4511,6.5247,6.1558,6.2559,3052503,0
1999-01-25,6.2402,6.2402,5.6971,5.9241,14012912,0
1999-01-26,5.9241,5.9241,5.6971,5.7818,8551492,0
1999-01-27,5.7818,5.8132,5.5445,5.5971,6919365,0
1999-01-28,5.6132,5.6552,5.418,5.418,3296129,0
1999-01-29,5.4285,5.4285,4.9754,5.1861,12257075,0
1999-02-01,5.2441,5.3551,5.202,5.2441,11005943,0
1999-02-02,5.2441,5.318,5.202,5.2545,8836478,0
1999-02-03,5.2125,5.3708,5.2125,5.3284,9745701,0
1999-02-04,5.2969,5.3708,5.1861,5.2441,6291331,0
1999-02-05,5.3551,5.5285,5.2441,5.4603,11165319,0
1999-02-08,5.5551,5.6447,5.5023,5.6132,3760606,0
1999-02-09,5.5971,5.6132,5.3708,5.3708,3993226,0
1999-02-10,5.4708,5.5869,5.3969,5.5127,2343264,0
1999-02-11,5.5127,5.5708,5.2969,5.3551,4334754,0
1999-02-12,5.3759,5.3918,5.2494,5.2494,6178246,0
1999-02-16,5.2914,5.3023,5.1598,5.1757,3948446,0
1999-02-17,5.1598,5.1757,4.8909,4.9016,10480744,0
1999-02-18,4.9437,4.9596,4.8012,4.8276,6033286,0
1999-02-19,4.8276,4.9596,4.7907,4.8593,4704743,0
1999-02-22,4.8276,4.9596,4.7907,4.9437,4310846,0
1999-02-23,4.8909,5.0441,4.7696,5.0331,3735559,0
1999-02-24,5.0016,5.0441,4.8276,4.9016,4673626,0
1999-02-25,4.6852,4.7433,4.5328,4.6852,8667609,0
1999-02-26,4.6852,4.8276,4.6327,4.759,6399863,0
1999-03-01,4.7907,4.7907,4.6327,4.6434,4356385,0
1999-03-02,4.6434,4.7011,4.5328,4.6009,6862821,0
1999-03-03,4.6327,4.7172,4.5115,4.6009,10011334,0
1999-03-04,4.5746,4.6327,4.5328,4.6169,12940129,0
1999-03-05,4.6434,4.7277,4.5536,4.6009,15240513,0
1999-03-08,4.6434,4.9858,4.6434,4.9596,10461394,0
1999-03-09,4.9858,5.0859,4.849,4.9596,6937583,0
1999-03-10,5.2071,5.4338,5.1494,5.4338,7824792,0
1999-03-11,5.4919,5.5814,5.3759,5.3918,10158954,0
1999-03-12,5.6394,5.6657,5.4761,5.5498,7363353,0
1999-03-15,5.4654,5.4654,5.26,5.3336,4886892,0
1999-03-16,5.3336,5.4919,5.3023,5.4654,3662322,0
1999-03-17,5.4654,5.7765,5.4654,5.6394,6601363,0
1999-03-18,5.7765,5.9241,5.766,5.8344,9687641,0
1999-03-19,5.8344,5.8502,5.7238,5.7501,5525929,0
1999-03-22,5.982,6.1981,5.9661,6.1823,7792919,0
1999-03-23,6.0928,6.1137,5.8767,6.04,5831406,0
1999-03-24,6.2139,6.3088,6.2139,6.2666,10124799,0
1999-03-25,6.2666,6.2825,6.1137,6.2666,5582473,0
1999-03-26,6.2666,6.3296,6.1401,6.2982,3954519,0
1999-03-29,6.6461,6.73,6.4407,6.5145,6815008,0
1999-03-30,6.5247,6.5984,6.3296,6.4297,5304314,0
1999-03-31,6.3981,6.4297,6.2243,6.3296,2850624,0
1999-04-01,6.2982,6.4562,6.2139,6.4091,3026699,0
1999-04-05,6.4985,6.5563,6.4297,6.5145,4695255,0
1999-04-06,6.4562,6.5563,6.3403,6.3721,3196327,0
1999-04-07,6.3296,6.3981,6.2666,6.3296,3759087,0
1999-04-08,6.3296,6.5247,6.2402,6.3721,3529508,0
1999-04-09,6.6672,6.6672,6.3403,6.4827,3271084,0
1999-04-12,6.4407,6.4718,6.3721,6.4091,2139485,0
1999-04-13,6.351,6.4985,6.3088,6.4985,4118451,0
1999-04-14,6.351,6.351,6.0079,6.2402,5006806,0
1999-04-15,6.2559,6.4297,6.1981,6.2982,6362294,0
1999-04-16,6.3826,6.6566,6.351,6.5145,5611686,0
1999-04-19,6.6672,6.9306,6.6672,6.73,11589573,0
1999-04-20,6.7566,6.8304,6.4985,6.6144,7366766,0
1999-04-21,6.5247,6.6672,6.3826,6.5247,3607300,0
1999-04-22,6.5563,6.5828,6.2139,6.3826,5002254,0
1999-04-23,6.3826,6.3826,6.1401,6.1981,4984418,0
1999-04-26,6.1823,6.1981,5.94,6.04,5623455,0
1999-04-27,6.0665,6.2666,6.0665,6.1981,5564637,0
1999-04-28,6.3826,6.7988,6.3826,6.7988,8652431,0
1999-04-29,6.8146,7.2467,6.8146,7.0992,14826129,0
1999-04-30,7.0992,7.1889,6.6566,7.1889,7408510,0
1999-05-03,7.0729,7.1309,6.9623,6.9885,4160956,0
1999-05-04,6.9726,7.0729,6.8725,7.0309,4320715,0
1999-05-05,7.1994,7.2204,6.8725,7.0729,4780635,0
1999-05-06,7.0151,7.2204,6.9623,7.0992,3829670,0
1999-05-07,7.0889,7.0992,6.9151,6.9464,3260835,0
1999-05-10,7.0729,7.1889,6.883,6.9464,3100319,0
1999-05-11,6.883,7.0309,6.8304,6.9464,5006806,0
1999-05-12,6.7884,6.7884,6.4407,6.6566,3891906,0
1999-05-13,6.5984,6.8567,6.5828,6.8146,2663162,0
1999-05-14,6.841,6.9726,6.7884,6.841,3375817,0
1999-05-17,6.6725,6.8042,6.6566,6.704,2036268,0
1999-05-18,6.6566,6.8304,6.5615,6.6884,5207171,0
1999-05-19,6.6884,6.9201,6.6566,6.8885,3260077,0
1999-05-20,6.9518,6.9938,6.8199,6.9518,5378692,0
1999-05-21,6.9938,7.2363,6.9623,7.2101,5724777,0
1999-05-24,7.1677,7.2363,6.8304,6.8304,5921721,0
1999-05-25,6.7145,6.9518,6.6566,6.6566,4767737,0
1999-05-26,6.8304,7.0836,6.7618,7.0625,8571223,0
1999-05-27,7.0625,7.0625,6.8463,6.8622,7458981,0
1999-05-28,6.8463,7.036,6.8304,6.9357,5790805,0
1999-06-01,6.878,6.878,6.6461,6.7777,4586726,0
1999-06-02,6.8622,6.9357,6.7884,6.8885,3162552,0
1999-06-03,6.9938,7.152,6.9357,7.1097,4330202,0
1999-06-04,7.1097,7.1361,6.9201,7.1256,3813735,0
1999-06-07,7.152,7.2363,7.0625,7.1677,2408537,0
1999-06-08,7.0625,7.2363,6.9201,6.9518,2249534,0
1999-06-09,6.8304,7.1941,6.8042,7.1941,4941535,0
1999-06-10,7.1788,7.4736,7.0836,7.3259,4557507,0
1999-06-11,7.3259,7.4895,7.1097,7.3259,4087715,0
1999-06-14,7.3259,7.4736,7.3259,7.4312,5028437,0
1999-06-15,7.4895,7.5154,7.4102,7.4895,3646004,0
1999-06-16,7.442,7.5421,7.3996,7.442,3649418,0
1999-06-17,7.4312,7.4736,7.3155,7.4312,4112382,0
1999-06-18,7.442,7.5154,7.384,7.4996,5172258,0
1999-06-21,7.5313,7.5313,7.3259,7.384,7089747,0
1999-06-22,7.4102,7.4102,7.3572,7.3996,5339985,0
1999-06-23,7.4102,7.5843,7.4102,7.5154,4475920,0
1999-06-24,7.4575,7.5576,7.2571,7.3681,3808419,0
1999-06-25,7.3996,7.4575,7.2571,7.3155,6222648,0
1999-06-28,7.3572,7.3996,7.3259,7.3416,4587866,0
1999-06-29,7.2257,7.3996,7.2257,7.3572,2764863,0
1999-06-30,7.384,7.5735,7.3416,7.5421,4757110,0
1999-07-01,7.5313,7.5735,7.4736,7.4996,5952461,0
1999-07-02,7.5154,7.5154,7.4312,7.4736,2885535,0
1999-07-06,7.5313,7.6475,7.4996,7.6316,4990107,0
1999-07-07,7.6475,7.6475,7.5154,7.6316,3891528,0
1999-07-08,7.6736,7.7318,7.5313,7.5576,5290276,0
1999-07-09,7.5735,7.5735,7.3416,7.442,4240264,0
1999-07-12,7.6052,7.7159,7.5576,7.7052,4278214,0
1999-07-13,7.4736,7.6052,7.3572,7.4575,3104492,0
1999-07-14,7.6158,7.6316,7.4575,7.6052,2572847,0
1999-07-15,7.5843,7.6634,7.5735,7.6475,6284879,0
1999-07-16,7.5843,7.6316,7.5313,7.6158,2050688,0
1999-07-19,7.6158,7.6158,7.4575,7.4895,1552059,0
1999-07-20,7.5421,7.5421,7.1788,7.2257,4573446,0
1999-07-21,7.2101,7.3681,7.152,7.3155,2215002,0
1999-07-22,7.2571,7.2994,6.8885,7.1256,4397367,0
1999-07-23,7.0836,7.2363,7.0625,7.1361,2827476,0
1999-07-26,7.1941,7.2678,7.1361,7.2101,3784890,0
1999-07-27,7.3996,7.3996,7.1788,7.1941,3084759,0
1999-07-28,7.0625,7.2678,7.0625,7.1677,1897759,0
1999-07-29,7.0518,7.1256,6.9781,7.0045,2353889,0
1999-07-30,7.0045,7.1256,6.8885,7.036,4103654,0
1999-08-02,7.0202,7.1256,6.9781,7.0518,2595239,0
1999-08-03,6.9938,7.0836,6.9357,7.0625,2189576,0
1999-08-04,7.036,7.1941,6.9357,6.9623,3387204,0
1999-08-05,7.0202,7.0625,6.9623,7.0625,1864746,0
1999-08-06,7.0045,7.3996,7.0045,7.1941,2739817,0
1999-08-09,7.1941,7.4102,7.1256,7.384,3364436,0
1999-08-10,7.442,7.4575,7.2571,7.4102,4009541,0
1999-08-11,7.384,7.4736,7.3259,7.442,3695337,0
1999-08-12,7.5313,7.5735,7.442,7.4996,2242323,0
1999-08-13,7.4996,7.5421,7.4312,7.4575,2521620,0
1999-08-16,7.4472,7.4787,7.3473,7.4368,1619984,0
1999-08-17,7.4049,7.4049,7.2571,7.4049,1353591,0
1999-08-18,7.3733,7.3891,7.2733,7.3473,2647985,0
1999-08-19,7.2837,7.3891,7.2257,7.3473,1374459,0
1999-08-20,7.4049,7.4368,7.2571,7.3473,1347140,0
1999-08-23,7.3155,7.5051,7.3155,7.4368,2357682,0
1999-08-24,7.3733,7.3733,7.1415,7.2153,2084083,0
1999-08-25,7.1732,7.1833,6.9991,7.0411,5146072,0
1999-08-26,7.0675,7.0836,6.8357,7.0411,4082402,0
1999-08-27,7.0675,7.0836,6.9518,6.9518,2342883,0
1999-08-30,6.9357,7.1574,6.9357,7.0938,2999758,0
1999-08-31,7.2257,7.3155,7.1097,7.2571,2949287,0
1999-09-01,7.2415,7.4156,7.2415,7.4156,3512053,0
1999-09-02,7.2257,7.2837,7.1256,7.1732,2222211,0
1999-09-03,7.0518,7.3155,6.9518,7.1994,2551976,0
1999-09-07,7.1994,7.4629,7.0836,7.3733,2285205,0
1999-09-08,7.3311,7.5631,7.3155,7.5631,5518719,0
1999-09-09,7.5313,7.9003,7.5313,7.7527,6128157,0
1999-09-10,7.795,7.795,7.521,7.521,3056679,0
1999-09-13,7.4787,7.5471,7.4368,7.4787,4242163,0
1999-09-14,7.4629,7.5313,7.4368,7.4629,3361019,0
1999-09-15,7.5051,7.5051,7.3733,7.3891,3137507,0
1999-09-16,7.4472,7.5471,7.3891,7.4472,1908006,0
1999-09-17,7.4629,7.5631,7.4049,7.5051,1980866,0
1999-09-20,7.4629,7.521,7.2571,7.3048,2198685,0
1999-09-21,7.2257,7.2733,7.0518,7.1415,2224106,0
1999-09-22,7.1415,7.4049,7.0836,7.1574,2089395,0
1999-09-23,7.2257,7.2571,7.0098,7.0836,1540671,0
1999-09-24,7.0411,7.0836,6.7777,6.8463,2153527,0
1999-09-27,6.878,7.0836,6.8675,7.0253,2135693,0
1999-09-28,7.0098,7.0253,6.6461,6.8042,3176214,0
1999-09-29,7.0098,7.0675,6.7884,6.8042,3764782,0
1999-09-30,6.8938,6.9518,6.7618,6.8199,3945031,0
1999-10-01,6.7462,6.7777,6.6039,6.6302,4570790,0
1999-10-04,6.6302,6.6566,6.5145,6.53,4692217,0
1999-10-05,6.53,6.5615,6.3088,6.4091,5149868,0
1999-10-06,6.4562,6.5878,6.4562,6.4827,5364275,0
1999-10-07,6.3403,6.4407,6.2982,6.3088,4546883,0
1999-10-08,6.1244,6.2559,6.0187,6.2402,5673165,0
1999-10-11,6.2982,6.351,6.2402,6.2982,4772291,0
1999-10-12,6.2982,6.4718,6.2982,6.2982,3549996,0
1999-10-13,6.3721,6.5878,6.3403,6.53,6484482,0
1999-10-14,6.53,6.5722,6.4718,6.4827,3742391,0
1999-10-15,6.351,6.3981,6.2402,6.3088,6503080,0
1999-10-18,6.3721,6.4562,6.3247,6.351,2777761,0
1999-10-19,6.3826,6.4562,6.3721,6.3981,2667337,0
1999-10-20,6.3981,6.5039,6.3721,6.4718,1538396,0
1999-10-21,6.5145,6.8042,6.4827,6.6725,5234494,0
1999-10-22,6.6725,6.9781,6.6725,6.8675,3791721,0
1999-10-25,6.8675,6.8675,6.6039,6.6302,2113682,0
1999-10-26,6.6302,6.704,6.4297,6.4718,2263573,0
1999-10-27,6.704,6.8938,6.6144,6.7618,3911640,0
1999-10-28,6.6461,6.7884,6.6461,6.6725,2888572,0
1999-10-29,6.6725,6.8463,6.6566,6.7884,3090455,0
1999-11-01,6.8357,6.8938,6.7618,6.8357,1596837,0
1999-11-02,6.8938,6.9201,6.6725,6.6725,2378556,0
1999-11-03,6.6725,6.6725,6.4297,6.4718,2996723,0
1999-11-04,6.5039,6.53,6.4407,6.4668,6674604,0
1999-11-05,6.4718,6.5878,6.3721,6.3826,6111841,0
1999-11-08,6.3981,6.53,6.3826,6.4827,6677638,0
1999-11-09,6.53,6.6144,6.4827,6.5878,5413988,0
1999-11-10,6.6461,6.8357,6.6302,6.8042,3742391,0
1999-11-11,6.7618,6.8463,6.6933,6.8042,2402463,0
1999-11-12,6.8199,6.9991,6.7199,6.878,2795220,0
1999-11-15,6.7516,6.9151,6.7251,6.8991,1862468,0
1999-11-17,7.0889,7.1889,7.0045,7.0045,4371565,0
1999-11-18,6.9726,7.0571,6.8991,7.0151,3325729,0
1999-11-19,6.9569,7.0309,6.8253,6.9464,2940561,0
1999-11-22,6.9464,7.0151,6.7093,6.7251,3975771,0
1999-11-23,6.7516,6.7516,6.3721,6.3981,3320036,0
1999-11-24,6.4616,6.546,6.3562,6.5039,3424771,0
1999-11-26,6.4774,6.5039,6.3879,6.3981,686852,0
1999-11-29,6.2825,6.3403,6.2402,6.2666,2999378,0
1999-11-30,6.2825,6.3403,6.0449,6.2084,5667852,0
1999-12-01,6.2084,6.3296,6.2084,6.2666,3038083,0
1999-12-02,6.2084,6.2825,6.1244,6.1507,3949587,0
1999-12-03,6.0769,6.2084,5.9764,6.0769,9008000,0
1999-12-06,6.0928,6.1347,5.9607,5.9607,2529969,0
1999-12-07,5.8714,5.945,5.7818,5.8871,3592499,0
1999-12-08,5.8714,5.8714,5.5498,5.7397,7981517,0
1999-12-09,5.8714,6.0769,5.8132,5.9923,5854554,0
1999-12-10,6.2243,6.2559,6.0449,6.0928,7779254,0
1999-12-13,6.0665,6.2243,5.9923,6.0928,6701925,0
1999-12-14,6.0346,6.2666,6.0187,6.1347,6073131,0
1999-12-15,6.1666,6.3721,6.1666,6.2825,4378394,0
1999-12-16,6.2825,6.5039,6.2402,6.3721,4596214,0
1999-12-17,6.5722,6.5722,6.2559,6.5615,6652970,0
1999-12-20,6.4616,6.5039,6.0665,6.1084,3823978,0
1999-12-21,6.1084,6.4407,6.0928,6.0928,4396606,0
1999-12-22,6.1507,6.2402,5.9292,5.945,4340447,0
1999-12-23,6.0928,6.2243,5.9029,6.2243,4253168,0
1999-12-27,6.177,6.2084,6.0031,6.0665,2713633,0
1999-12-28,6.1244,6.1666,6.0449,6.0449,2887053,0
1999-12-29,6.1666,6.2084,5.9607,6.0187,2817990,0
1999-12-30,6.0187,6.0449,5.8132,5.8608,7717024,0
1999-12-31,5.8714,5.9132,5.7973,5.7973,3391758,0
2000-01-03,5.8608,5.9029,5.6657,5.6921,5479253,0
2000-01-04,5.5814,5.6186,5.4285,5.4761,5486082,0
2000-01-05,5.5606,5.7238,5.518,5.6186,10784706,0
2000-01-06,5.7973,6.3403,5.771,6.2243,9728625,0
2000-01-07,5.8714,6.4616,5.8714,6.3981,9325244,0
2000-01-10,6.1981,6.2825,6.0187,6.0769,7175509,0
2000-01-11,6.0346,6.2084,6.0346,6.1507,5103950,0
2000-01-12,6.0928,6.1666,5.9292,6.0928,5068282,0
2000-01-13,6.0346,6.177,6.0346,6.1084,3872930,0
2000-01-14,6.1507,6.1507,5.9923,6.1084,6237827,0
2000-01-18,6.1666,6.2402,6.0928,6.2084,5619657,0
2000-01-19,6.177,6.2982,6.1666,6.2666,4510832,0
2000-01-20,6.2402,6.2559,5.9923,6.0449,6852578,0
2000-01-21,6.1666,6.4297,6.1666,6.2559,6034046,0
2000-01-24,6.1084,6.1981,5.945,5.9607,9429981,0
2000-01-25,5.9764,6.0665,5.6657,5.8239,6290955,0
2000-01-26,5.6394,6.0346,5.6394,5.8714,9080482,0
2000-01-27,6.0449,6.0449,5.6921,5.7238,5230319,0
2000-01-28,5.7973,5.8714,5.6921,5.7818,5544525,0
2000-01-31,5.7238,6.0449,5.6657,6.0346,5863664,0
2000-02-01,5.9764,5.9764,5.7818,5.7973,1887891,0
2000-02-02,5.8608,6.0769,5.8239,6.0031,4879302,0
2000-02-03,5.945,5.945,5.7973,5.8871,4467951,0
2000-02-04,6.1666,6.1666,5.6394,5.7554,6827911,0
2000-02-07,5.6815,5.9132,5.6186,5.8714,6319035,0
2000-02-08,5.9292,5.9923,5.7238,5.7397,1849570,0
2000-02-09,5.6815,5.7238,5.4496,5.4865,4271760,0
2000-02-10,5.5078,5.7397,5.4865,5.6186,3211128,0
2000-02-11,5.6186,5.6394,5.2969,5.4021,3667254,0
2000-02-14,5.4546,5.5708,5.3918,5.5392,5097121,0
2000-02-15,5.5869,5.7341,5.5869,5.6763,4164749,0
2000-02-16,5.6868,5.8658,5.6763,5.792,4180687,0
2000-02-17,5.8554,5.8975,5.5971,5.766,2220691,0
2000-02-18,5.6447,5.7182,5.3654,5.5127,2620282,0
2000-02-22,5.5708,5.6447,5.381,5.4546,3669154,0
2000-02-23,5.2281,5.3336,5.1701,5.202,5406395,0
2000-02-24,5.1701,5.2125,5.0331,5.1122,6592637,0
2000-02-25,5.2125,5.2125,4.9016,5.0331,7482505,0
2000-02-28,4.9913,5.1701,4.9806,5.0544,5280788,0
2000-02-29,5.0806,5.1701,5.0227,5.123,5896675,0
2000-03-01,5.1861,5.3336,5.0331,5.2914,7145913,0
2000-03-02,5.202,5.6868,5.202,5.5869,8209585,0
2000-03-03,5.7341,5.7341,5.3654,5.497,3917330,0
2000-03-06,5.5127,5.5708,5.4074,5.4812,3002034,0
2000-03-07,5.6868,5.94,5.5392,5.8658,5603341,0
2000-03-08,5.8344,6.1454,5.8082,5.8186,11017706,0
2000-03-09,5.6868,5.94,5.6763,5.8818,5124441,0
2000-03-10,5.8975,6.1926,5.8082,5.9241,6788063,0
2000-03-13,5.8082,6.1294,5.8082,5.9241,5864423,0
2000-03-14,5.9081,6.0136,5.7341,5.8554,5055759,0
2000-03-15,5.792,6.1666,5.6287,6.0293,9702824,0
2000-03-16,5.8975,6.177,5.829,6.1454,6246554,0
2000-03-17,5.8658,6.0769,5.7447,5.766,8120026,0
2000-03-20,5.8186,5.8186,5.6868,5.7182,3828152,0
2000-03-21,5.7182,5.8975,5.7027,5.8082,5819263,0
2000-03-22,5.6763,5.8082,5.6287,5.6763,5502025,0
2000-03-23,5.6552,5.6552,5.3918,5.3918,17093116,0
2000-03-24,5.3918,5.5708,5.3336,5.3918,12964417,0
2000-03-27,5.3654,5.5236,5.2914,5.5127,6199502,0
2000-03-28,5.4338,5.5971,5.2757,5.4233,7533360,0
2000-03-29,5.3654,5.7027,5.3654,5.6552,8302932,0
2000-03-30,5.8082,6.119,5.7447,5.9872,12520809,0
2000-03-31,6.0449,6.2402,5.9872,6.177,11120162,0
2000-04-03,6.1926,6.2402,6.0293,6.119,4819725,0
2000-04-04,6.0556,6.2508,5.9241,5.9872,6667015,0
2000-04-05,6.0136,6.0874,5.6447,5.766,3853578,0
2000-04-06,5.8186,5.9717,5.766,5.8554,3003553,0
2000-04-07,5.792,5.94,5.7341,5.8186,4951778,0
2000-04-10,5.766,5.766,5.6287,5.6552,4219011,0
2000-04-11,5.6552,5.8186,5.6552,5.7447,5127100,0
2000-04-12,5.7447,6.2402,5.7182,6.0556,8655470,0
2000-04-13,6.103,6.2402,5.8818,5.9717,4259996,0
2000-04-14,5.8658,6.0449,5.6287,5.766,3748464,0
2000-04-17,5.9241,5.9717,5.5392,5.5971,4174234,0
2000-04-18,5.5971,5.7447,5.5869,5.6763,4747246,0
2000-04-19,5.7341,6.0769,5.7027,6.0293,5137347,0
2000-04-20,5.6552,5.8082,5.5127,5.6132,7955717,0
2000-04-24,5.6552,5.7447,5.5236,5.5971,4288837,0
2000-04-25,5.5971,5.7765,5.5708,5.7765,5983957,0
2000-04-26,5.6868,5.8082,5.6763,5.7027,2811915,0
2000-04-27,5.6868,5.8818,5.6447,5.7447,4121489,0
2000-04-28,5.7182,5.766,5.5127,5.5127,6419596,0
2000-05-01,5.4654,5.6447,5.4654,5.4812,5388178,0
2000-05-02,5.5236,5.7027,5.5127,5.6552,6349393,0
2000-05-03,5.6287,5.6287,5.4074,5.4546,5495951,0
2000-05-04,5.497,5.5971,5.4654,5.5236,3138265,0
2000-05-05,5.5708,5.7341,5.5551,5.6132,7694632,0
2000-05-08,5.6287,5.8344,5.6287,5.7182,6301576,0
2000-05-09,5.792,5.792,5.5869,5.5971,4930530,0
2000-05-10,5.5971,5.6132,5.5127,5.5392,8686964,0
2000-05-11,5.6552,5.9872,5.6447,5.8658,8746543,0
2000-05-12,5.8554,5.9717,5.7447,5.9241,7336789,0
2000-05-15,5.9607,6.2033,5.8714,6.1244,5028437,0
2000-05-16,6.2454,6.2716,5.8714,5.9923,4469088,0
2000-05-17,5.945,6.2033,5.9345,6.1823,8327222,0
2000-05-18,6.1823,6.335,6.0506,6.0665,5299761,0
2000-05-19,5.9607,6.1558,5.9607,6.0665,5506195,0
2000-05-22,6.1244,6.1401,5.945,5.9923,5737299,0
2000-05-23,6.0346,6.0506,5.8554,5.9923,4691841,0
2000-05-24,6.0506,6.1137,5.9764,6.0346,6412389,0
2000-05-25,5.9345,5.9923,5.7973,5.8714,6163448,0
2000-05-26,5.8714,6.2139,5.8714,6.1823,9411382,0
2000-05-30,6.1244,6.1716,6.024,6.1558,5648880,0
2000-05-31,6.2139,6.6512,6.2139,6.4985,7601660,0
2000-06-01,6.4248,6.5247,6.2454,6.4827,9467165,0
2000-06-02,6.5406,6.5615,6.2297,6.293,4007647,0
2000-06-05,6.2716,6.4091,5.945,6.1823,3433877,0
2000-06-06,6.2297,6.4718,6.2139,6.3981,4566615,0
2000-06-07,6.4248,6.4248,6.2139,6.2716,3221373,0
2000-06-08,6.3032,6.4718,6.3032,6.4353,3054779,0
2000-06-09,6.4985,6.4985,6.335,6.3612,1823003,0
2000-06-12,6.4353,6.7516,6.4353,6.6617,4743830,0
2000-06-13,6.6933,6.704,6.6039,6.6354,3349634,0
2000-06-14,6.6354,6.9781,6.6354,6.8146,10930425,0
2000-06-15,6.8146,6.8146,6.4091,6.4511,8212996,0
2000-06-16,6.4511,6.8146,6.4511,6.6933,6696991,0
2000-06-19,6.6617,6.7251,6.4718,6.4985,4552954,0
2000-06-20,6.5145,6.5615,6.4091,6.4985,4509695,0
2000-06-21,6.5406,6.7251,6.4248,6.6039,3844093,0
2000-06-22,6.6354,6.6354,6.4248,6.4985,5105469,0
2000-06-23,6.4353,6.6512,6.4248,6.4985,2002113,0
2000-06-26,6.4511,6.6144,6.3612,6.4353,3389858,0
2000-06-27,6.3826,6.3928,6.2716,6.3192,3829289,0
2000-06-28,6.293,6.3826,6.1823,6.2666,3685852,0
2000-06-29,6.2614,6.4511,6.1244,6.3457,2707940,0
2000-06-30,6.293,6.3928,5.9872,5.9923,5985854,0
2000-07-03,6.0928,6.1558,6.0665,6.1558,1596837,0
2000-07-05,6.2139,6.2139,5.8449,5.8554,5533517,0
2000-07-06,5.9607,6.024,5.8554,5.8714,4678558,0
2000-07-07,5.9029,5.9923,5.8871,5.8871,4642511,0
2000-07-10,5.9607,6.1244,5.945,6.0346,2550459,0
2000-07-11,6.0928,6.3032,6.0506,6.2139,4329443,0
2000-07-12,6.2139,6.2454,6.024,6.082,3028598,0
2000-07-13,6.0506,6.1137,5.945,6.0506,3221752,0
2000-07-14,6.0928,6.1558,6.024,6.1558,3342427,0
2000-07-17,6.2139,6.2297,6.0665,6.082,3651697,0
2000-07-18,6.082,6.2614,6.0506,6.1137,2433580,0
2000-07-19,6.1558,6.2139,6.0506,6.1137,2671512,0
2000-07-20,6.082,6.1823,6.024,6.082,3426668,0
2000-07-21,6.2716,6.335,5.8714,5.8714,3561003,0
2000-07-24,5.8871,5.9345,5.6604,5.7341,7508312,0
2000-07-25,5.7973,5.8449,5.6763,5.6921,3746945,0
2000-07-26,5.7501,5.8239,5.6186,5.6604,5172634,0
2000-07-27,5.7238,5.9607,5.708,5.9132,7166785,0
2000-07-28,5.9764,6.082,5.8239,5.8714,4523732,0
2000-07-31,5.8871,5.945,5.766,5.8449,4374221,0
2000-08-01,5.7818,5.9029,5.7818,5.8554,3145856,0
2000-08-02,5.8554,6.0665,5.8554,6.0031,6045052,0
2000-08-03,6.2614,6.2614,6.1137,6.1558,6298922,0
2000-08-04,6.1137,6.1823,6.024,6.1716,3600087,0
2000-08-07,6.1137,6.2033,6.0928,6.1716,5396529,0
2000-08-08,6.1823,6.2033,6.0506,6.1137,1970998,0
2000-08-09,6.2033,6.3032,6.1558,6.2297,3331799,0
2000-08-10,6.293,6.3928,6.2454,6.3826,3294230,0
2000-08-11,6.2716,6.3457,6.2716,6.3192,2054860,0
2000-08-14,6.3562,6.4037,6.3032,6.4037,2559568,0
2000-08-15,6.4511,6.4932,6.3773,6.4037,2192232,0
2000-08-16,6.4932,6.5406,6.4193,6.5406,2995204,0
2000-08-17,6.4037,6.7516,6.4037,6.6774,3187602,0
2000-08-18,6.6617,6.6774,6.4774,6.6039,3316241,0
2000-08-21,6.5247,6.6144,6.5145,6.5669,1326650,0
2000-08-22,6.5247,6.6774,6.5247,6.6617,2474184,0
2000-08-23,6.7251,6.9151,6.6933,6.7672,5598025,0
2000-08-24,6.6933,6.704,6.4193,6.4353,6955795,0
2000-08-25,6.5145,6.5828,6.4511,6.5669,2978510,0
2000-08-28,6.5247,6.5828,6.4774,6.4774,2866180,0
2000-08-29,6.4932,6.6933,6.4774,6.6829,4000818,0
2000-08-30,6.6461,6.6617,6.5247,6.5828,3649799,0
2000-08-31,6.6039,6.6933,6.5669,6.6093,3985636,0
2000-09-01,6.6039,6.7516,6.6039,6.6461,3571248,0
2000-09-05,6.704,6.7935,6.6774,6.7356,3334458,0
2000-09-06,6.841,6.9781,6.783,6.9151,4118451,0
2000-09-07,6.8725,6.8885,6.8304,6.841,3620200,0
2000-09-08,6.8567,6.8567,6.6933,6.841,5097879,0
2000-09-11,6.9042,7.0836,6.8725,7.0465,4863745,0
2000-09-12,6.9938,7.0836,6.9042,6.9781,3231238,0
2000-09-13,6.9623,6.9623,6.7672,6.7935,2245738,0
2000-09-14,6.8304,6.8567,6.6617,6.7672,2650261,0
2000-09-15,6.8567,7.1415,6.8567,7.0202,8261194,0
2000-09-18,7.0836,7.1097,6.9464,7.0098,5261816,0
2000-09-19,6.9042,6.9781,6.7935,6.8146,3298786,0
2000-09-20,6.9938,7.0675,6.8146,6.841,5279649,0
2000-09-21,6.841,6.841,6.6039,6.704,3953381,0
2000-09-22,6.704,6.7725,6.4774,6.5352,2713253,0
2000-09-25,6.3879,6.4668,6.2876,6.4037,4237608,0
2000-09-26,6.4353,6.6302,6.4353,6.6144,3192531,0
2000-09-27,6.6774,6.8304,6.5828,6.8146,3549241,0
2000-09-28,6.8146,6.8725,6.6461,6.8146,4386365,0
2000-09-29,6.8725,6.9938,6.841,6.841,5485704,0
2000-10-02,6.9938,7.0836,6.9042,7.0045,4108585,0
2000-10-03,7.0411,7.0411,6.9042,6.9464,4316540,0
2000-10-04,6.8885,6.9306,6.7356,6.7516,2480635,0
2000-10-05,6.7672,6.783,6.5828,6.6774,3905191,0
2000-10-06,6.6617,6.841,6.5669,6.5828,2836583,0
2000-10-09,6.6302,6.8567,6.6039,6.841,3470686,0
2000-10-10,6.8567,7.1623,6.8567,7.0202,3743910,0
2000-10-11,6.9938,7.1889,6.9042,6.9938,5550594,0
2000-10-12,7.0518,7.3207,7.0518,7.1889,6149409,0
2000-10-13,7.1097,7.1097,6.8725,6.9042,5813195,0
2000-10-16,6.9464,6.9623,6.7935,6.8885,4257717,0
2000-10-17,6.9464,6.9623,6.841,6.8725,3939341,0
2000-10-18,6.8885,6.9623,6.5828,6.6302,3602365,0
2000-10-19,6.5828,6.783,6.5247,6.704,4030035,0
2000-10-20,6.7516,6.8885,6.704,6.8567,2898816,0
2000-10-23,6.8146,6.841,6.5669,6.6774,4118834,0
2000-10-24,6.5145,6.6774,6.4932,6.5563,5655332,0
2000-10-25,6.6144,6.6144,6.3773,6.3773,5374898,0
2000-10-26,6.4353,6.5247,6.4193,6.4193,4711193,0
2000-10-27,6.4193,6.4511,6.2559,6.3296,4833761,0
2000-10-30,6.4193,6.6039,6.3562,6.5406,5152146,0
2000-10-31,6.6302,6.6617,6.5145,6.5563,4067605,0
2000-11-01,6.5563,6.7935,6.5563,6.783,3615649,0
2000-11-02,6.7356,6.7672,6.5669,6.6302,4391295,0
2000-11-03,6.4774,6.6774,6.4774,6.6302,4027381,0
2000-11-06,6.6461,6.6461,6.5145,6.5669,3095005,0
2000-11-07,6.6144,6.6617,6.5406,6.5828,3000896,0
2000-11-08,6.5669,6.6617,6.4774,6.5145,4826178,0
2000-11-09,6.4511,6.6039,6.3457,6.4037,5792323,0
2000-11-10,6.4668,6.6774,6.4668,6.5563,3995881,0
2000-11-13,6.6144,6.704,6.5247,6.5247,3457026,0
2000-11-14,6.625,6.7356,6.5352,6.6461,4104792,0
2000-11-15,6.6461,6.8094,6.6461,6.6884,6163448,0
2000-11-16,6.7145,6.7672,6.6566,6.7462,2989509,0
2000-11-17,6.7462,6.783,6.625,6.7462,3434257,0
2000-11-20,6.7935,6.8567,6.704,6.7145,4026995,0
2000-11-21,6.7145,6.883,6.704,6.783,4405337,0
2000-11-22,6.7462,6.7935,6.704,6.7935,5451553,0
2000-11-24,6.7935,6.8253,6.783,6.7935,1521318,0
2000-11-27,6.7935,6.8725,6.7462,6.8567,5045893,0
2000-11-28,6.7145,6.9623,6.704,6.9151,7435831,0
2000-11-29,6.8725,6.9151,6.6093,6.6884,5489878,0
2000-11-30,6.5984,6.6884,6.3247,6.4142,12965175,0
2000-12-01,7.0202,7.0202,6.5513,6.5669,12365224,0
2000-12-04,6.625,6.704,6.5352,6.5352,5914511,0
2000-12-05,6.5352,6.625,6.4774,6.4878,5479634,0
2000-12-06,6.5196,6.5669,6.4297,6.4878,5754753,0
2000-12-07,6.5089,6.5828,6.4616,6.4878,4156779,0
2000-12-08,6.4297,6.4774,6.3721,6.4297,4348412,0
2000-12-11,6.4142,6.5196,6.351,6.3721,5697832,0
2000-12-12,6.4297,6.4878,6.3879,6.4142,5313041,0
2000-12-13,6.4457,6.4878,6.3981,6.4142,6363051,0
2000-12-14,6.3879,6.4297,6.1558,6.1875,4897138,0
2000-12-15,6.1401,6.3721,6.1401,6.293,5421952,0
2000-12-18,6.2508,6.4457,6.2508,6.3981,3991328,0
2000-12-19,6.4297,6.5828,6.4297,6.4878,6688264,0
2000-12-20,6.5513,6.5669,6.3088,6.351,5504677,0
2000-12-21,6.351,6.5352,6.351,6.4878,3119671,0
2000-12-22,6.4878,6.5984,6.4457,6.5828,5606759,0
2000-12-26,6.625,6.7935,6.6093,6.7935,5859107,0
2000-12-27,6.8094,6.9464,6.7672,6.9151,8172016,0
2000-12-28,6.9306,7.0411,6.8567,6.9938,4459984,0
2000-12-29,6.9042,7.0675,6.7145,6.7462,5280406,0
2001-01-02,6.9042,6.9781,6.783,6.7935,8106747,0
2001-01-03,6.7935,6.8567,6.6461,6.6461,7072294,0
2001-01-04,6.5984,6.7462,6.5669,6.6725,6234028,0
2001-01-05,6.6461,7.0045,6.6461,6.8725,5522514,0
2001-01-08,6.883,7.0411,6.7672,6.7935,5611314,0
2001-01-09,6.9042,6.9151,6.6566,6.704,6152821,0
2001-01-10,6.7356,6.7462,6.625,6.6884,4190934,0
2001-01-11,6.6884,6.7672,6.6461,6.6725,6901909,0
2001-01-12,6.7145,6.783,6.6093,6.7356,4640235,0
2001-01-16,6.6884,6.841,6.6884,6.8094,4042555,0
2001-01-17,6.8567,6.8567,6.6566,6.6725,3323455,0
2001-01-18,6.5984,6.6725,6.4878,6.5196,2955739,0
2001-01-19,6.4616,6.6093,6.4616,6.5669,3030874,0
2001-01-22,6.5352,6.625,6.5352,6.5669,3350773,0
2001-01-23,6.5828,6.7145,6.5828,6.6884,3808045,0
2001-01-24,6.6884,6.7672,6.5984,6.6461,3446022,0
2001-01-25,6.4457,6.7145,6.4142,6.6566,11110297,0
2001-01-26,6.6725,6.704,6.5196,6.6093,6279568,0
2001-01-29,6.6617,6.6884,6.5931,6.6774,5239046,0
2001-01-30,6.6144,6.625,6.5089,6.5722,3661184,0
2001-01-31,6.8725,6.8725,6.5931,6.6512,4682732,0
2001-02-01,6.4827,6.625,6.4774,6.5669,3445641,0
2001-02-02,6.6725,6.7145,6.6566,6.7093,3497253,0
2001-02-05,6.8094,6.8938,6.7462,6.7988,5103196,0
2001-02-06,6.8622,6.9464,6.7618,6.8991,4814792,0
2001-02-07,6.9094,6.9464,6.8304,6.8725,3462336,0
2001-02-08,6.8622,6.9306,6.8094,6.8675,6133470,0
2001-02-09,6.7935,7.0518,6.7935,6.9885,3846749,0
2001-02-12,7.0045,7.0784,6.9726,7.0411,3899495,0
2001-02-13,6.8094,7.0411,6.8094,6.9306,6491316,0
2001-02-14,6.9306,7.1097,6.9252,6.9885,4098719,0
2001-02-15,6.9201,6.9464,6.8253,6.9306,4176133,0
2001-02-16,6.9306,7.036,6.8515,6.9094,5028437,0
2001-02-20,7.1097,7.1097,6.8885,6.9412,4448596,0
2001-02-21,6.9623,7.0045,6.8042,6.8675,3880138,0
2001-02-22,6.9151,6.9357,6.8253,6.8463,4343480,0
2001-02-23,6.8304,6.9151,6.7251,6.8304,4543087,0
2001-02-26,6.8304,6.9094,6.8146,6.8567,5824196,0
2001-02-27,6.8567,6.8991,6.7884,6.8357,5003772,0
2001-02-28,6.8675,6.8675,6.7356,6.7725,4032307,0
2001-03-01,6.7935,6.8515,6.7618,6.7672,6828669,0
2001-03-02,6.7145,6.8885,6.7145,6.8725,7711329,0
2001-03-05,6.9726,6.9885,6.9252,6.9781,5469009,0
2001-03-06,6.9569,7.0411,6.9306,7.0309,4810998,0
2001-03-07,7.0625,7.231,7.036,7.2153,6429082,0
2001-03-08,7.231,7.2415,7.1097,7.2415,4576098,0
2001-03-09,7.2257,7.2571,7.1415,7.1941,4175753,0
2001-03-12,7.3523,7.3523,7.0571,7.0992,5685690,0
2001-03-13,7.1097,7.1097,6.9094,6.9781,4530565,0
2001-03-14,7.0098,7.0253,6.878,6.9201,4752180,0
2001-03-15,6.9201,6.9885,6.7516,6.8146,4562056,0
2001-03-16,6.8304,6.8675,6.7566,6.7935,6185079,0
2001-03-19,7.0518,7.0518,6.8675,6.9252,8016051,0
2001-03-20,6.9412,7.0202,6.9252,6.9623,6467411,0
2001-03-21,6.8675,6.9151,6.6197,6.7408,7690081,0
2001-03-22,6.5247,6.6093,6.3457,6.4774,9722555,0
2001-03-23,6.4774,6.5406,6.3403,6.4985,9090729,0
2001-03-26,6.53,6.6197,6.5039,6.5669,5626488,0
2001-03-27,6.6197,6.6617,6.5089,6.6197,7289353,0
2001-03-28,6.6093,6.6197,6.5247,6.5669,3714311,0
2001-03-29,6.5247,6.5828,6.4457,6.5406,3902909,0
2001-03-30,6.5352,6.6672,6.5247,6.6093,5024641,0
2001-04-02,6.5722,6.6461,6.4985,6.5406,3987531,0
2001-04-03,6.4774,6.5669,6.4297,6.4668,4350311,0
2001-04-04,6.4457,6.6409,6.4353,6.5513,5095986,0
2001-04-05,6.5984,6.7884,6.5406,6.7777,6236688,0
2001-04-06,6.7672,6.841,6.6774,6.8146,4807580,0
2001-04-09,6.8463,6.9781,6.8463,6.9726,3335972,0
2001-04-10,7.036,7.115,7.0098,7.0625,5922483,0
2001-04-11,7.0518,7.0518,6.9042,6.9518,4776085,0
2001-04-12,6.9518,7.1732,6.9518,7.1256,9622371,0
2001-04-16,7.0309,7.3259,7.0309,7.3048,4248992,0
2001-04-17,7.2204,7.3681,7.2204,7.3364,5995342,0
2001-04-18,7.3416,7.4368,7.1889,7.2571,6521295,0
2001-04-19,7.2101,7.2571,7.0889,7.1415,4963164,0
2001-04-20,7.1415,7.3416,7.1415,7.2785,6577456,0
2001-04-23,7.4787,7.6949,7.4049,7.6949,16890475,0
2001-04-24,7.9584,7.9584,7.7583,7.832,22600828,0
2001-04-25,7.8425,7.8478,7.7211,7.8054,11453345,0
2001-04-26,7.795,7.8688,7.7792,7.7792,10440145,0
2001-04-27,7.795,7.8107,7.7106,7.7476,5571086,0
2001-04-30,7.8054,7.874,7.7583,7.837,6562655,0
2001-05-01,7.837,7.837,7.6894,7.7583,5179467,0
2001-05-02,7.5843,7.7424,7.3572,7.4156,8762858,0
2001-05-03,7.3943,7.3943,7.2153,7.3891,4590142,0
2001-05-04,7.3681,7.5313,7.3681,7.5261,3675603,0
2001-05-07,7.5998,7.6052,7.4736,7.5945,3336735,0
2001-05-08,7.5895,7.6894,7.5471,7.6209,4239887,0
2001-05-09,7.5998,7.8265,7.5998,7.8265,5422711,0
2001-05-10,7.8425,7.874,7.7633,7.8107,3704824,0
2001-05-11,7.8054,7.8213,7.7685,7.8003,4880442,0
2001-05-14,7.9003,7.9846,7.8688,7.9792,4971140,0
2001-05-15,8.1376,8.1376,8.027,8.069,5318738,0
2001-05-16,8.069,8.2272,8.0586,8.2272,7468845,0
2001-05-17,8.1639,8.1954,8.1006,8.1431,6186594,0
2001-05-18,8.1376,8.2643,8.1166,8.2431,6623753,0
2001-05-21,8.2643,8.3008,8.1269,8.2588,5124441,0
2001-05-22,8.327,8.327,8.1166,8.1322,4138567,0
2001-05-23,8.1166,8.1166,7.9533,7.9743,4123384,0
2001-05-24,7.9373,8.1006,7.9269,8.0849,4141221,0
2001-05-25,8.1215,8.1215,7.9688,7.9951,3305613,0
2001-05-29,8.027,8.069,7.9951,8.0164,3767819,0
2001-05-30,8.0372,8.0429,7.9003,7.9635,4608736,0
2001-05-31,7.9635,8.0006,7.9003,7.9903,5633699,0
2001-06-01,8.0164,8.0215,7.9111,7.9373,3575801,0
2001-06-04,8.0006,8.09,7.9792,8.0795,4586345,0
2001-06-05,8.0746,8.1954,8.0109,8.1694,2993682,0
2001-06-06,8.09,8.09,7.8845,7.8845,7968997,0
2001-06-07,7.9269,7.9373,7.8107,7.8265,7375491,0
2001-06-08,7.8688,7.9214,7.7685,7.8952,2876050,0
2001-06-11,7.9003,7.9743,7.874,7.8899,4272897,0
2001-06-12,7.8952,7.9743,7.8845,7.9688,3278672,0
2001-06-13,7.9533,8.0372,7.8532,7.8688,4882718,0
2001-06-14,7.832,7.8425,7.7583,7.7894,2591064,0
2001-06-15,7.7265,7.8845,7.7159,7.8213,3998915,0
2001-06-18,7.9533,7.9533,7.7369,7.7424,2671133,0
2001-06-19,7.795,7.795,7.6578,7.7633,2013120,0
2001-06-20,7.7633,7.7846,7.5313,7.5631,4468709,0
2001-06-21,7.5843,7.6158,7.2943,7.3572,8090047,0
2001-06-22,7.3311,7.4575,7.2363,7.4522,7848700,0
2001-06-25,7.484,7.5154,7.3473,7.4049,3241865,0
2001-06-26,7.4049,7.5051,7.3416,7.4575,5028817,0
2001-06-27,7.384,7.4895,7.152,7.1833,4952542,0
2001-06-28,7.0411,7.1097,6.9623,6.9623,6837401,0
2001-06-29,7.0625,7.2943,7.0151,7.2891,8153801,0
2001-07-02,7.2837,7.2837,7.0938,7.1361,6316380,0
2001-07-03,7.1623,7.1788,7.0411,7.0571,2692380,0
2001-07-05,7.0151,7.2153,7.0151,7.1732,9165482,0
2001-07-06,7.2837,7.2891,7.1732,7.2837,7050664,0
2001-07-09,7.2627,7.2627,7.0518,7.0938,3122326,0
2001-07-10,7.1732,7.1833,7.0253,7.0729,4120730,0
2001-07-11,7.0151,7.0992,6.883,6.9726,6739873,0
2001-07-12,6.9885,7.036,6.878,6.9569,5657987,0
2001-07-13,6.8885,7.1468,6.8885,7.0518,3809558,0
2001-07-16,7.1623,7.1833,6.9042,6.9357,3380752,0
2001-07-17,6.9623,7.0202,6.7672,6.9518,5099019,0
2001-07-18,6.9151,7.0675,6.7093,6.7516,5315319,0
2001-07-19,6.841,6.9357,6.8304,6.9151,3751501,0
2001-07-20,6.9518,7.0098,6.8675,6.9676,4452395,0
2001-07-23,7.0411,7.0675,6.9094,6.9781,4590900,0
2001-07-24,7.0151,7.0151,6.7725,6.8253,4504004,0
2001-07-25,6.8622,7.1833,6.841,7.1256,6694333,0
2001-07-26,7.0625,7.3311,7.0518,7.3311,5366552,0
2001-07-27,7.4049,7.4049,7.1361,7.3681,5078905,0
2001-07-30,7.4368,7.4368,7.3207,7.3523,3908223,0
2001-07-31,7.3996,7.4472,7.2994,7.3259,2956874,0
2001-08-01,7.3473,7.4207,7.2837,7.3101,3601986,0
2001-08-02,7.3473,7.3891,7.2257,7.384,2422574,0
2001-08-03,7.384,7.4049,7.2571,7.3101,2082184,0
2001-08-06,7.3155,7.3996,7.2523,7.2943,2912859,0
2001-08-07,7.3523,7.3996,7.3259,7.3572,2989509,0
2001-08-08,7.384,7.4368,7.2523,7.2891,3492693,0
2001-08-09,7.3101,7.3572,7.1994,7.3259,2716667,0
2001-08-10,7.3155,7.4368,7.3155,7.4049,2187680,0
2001-08-13,7.4049,7.484,7.4049,7.4312,2815710,0
2001-08-14,7.4996,7.5367,7.4629,7.5154,2715529,0
2001-08-15,7.5367,7.7792,7.5367,7.7211,5106610,0
2001-08-16,7.7052,7.7424,7.6475,7.7106,3909362,0
2001-08-17,7.6949,7.7002,7.5683,7.6105,2935247,0
2001-08-20,7.6105,7.6262,7.5421,7.579,2141002,0
2001-08-21,7.6736,7.6736,7.5683,7.5843,2775868,0
2001-08-22,7.6894,7.8003,7.6052,7.6209,4554850,0
2001-08-23,7.6736,7.6894,7.6158,7.6158,3058950,0
2001-08-24,7.6526,7.7159,7.6052,7.6894,3571629,0
2001-08-27,7.7265,7.7846,7.6791,7.6791,1809341,0
2001-08-28,7.7265,7.7527,7.7052,7.7211,3504083,0
2001-08-29,7.8265,7.9373,7.7894,7.8265,6990326,0
2001-08-30,7.874,7.9111,7.7633,7.8425,8417536,0
2001-08-31,7.8265,7.8845,7.795,7.8425,4374980,0
2001-09-04,7.8425,8.0634,7.8107,7.8425,8830025,0
2001-09-05,7.8899,7.9373,7.8107,7.8952,4302876,0
2001-09-06,7.8796,8.0215,7.8688,7.9846,5422711,0
2001-09-07,8.0586,8.1431,8.0215,8.0634,5950941,0
2001-09-10,7.9846,8.1215,7.916,7.9373,6246174,0
2001-09-17,8.1483,8.1483,7.4629,7.6634,6212779,0
2001-09-18,7.7159,7.7369,7.3996,7.4049,5191231,0
2001-09-19,7.2415,7.4156,6.841,6.9464,9487278,0
2001-09-20,6.8991,7.0309,6.7988,6.9151,6617683,0
2001-09-21,6.7725,6.883,6.6566,6.6566,9022800,0
2001-09-24,6.9094,6.9094,6.2982,6.3457,11547452,0
2001-09-25,6.3721,6.4248,6.2716,6.3192,8220588,0
2001-09-26,6.3141,6.351,6.2084,6.293,7304153,0
2001-09-27,6.3192,6.4774,6.235,6.4616,5251947,0
2001-09-28,6.5089,6.6829,6.4668,6.6566,6775164,0
2001-10-01,6.625,6.625,6.3826,6.5669,4148054,0
2001-10-02,6.5931,6.8885,6.546,6.8885,7269244,0
2001-10-03,6.841,7.0309,6.7725,6.9834,6564934,0
2001-10-04,7.0309,7.1833,6.9938,7.1309,4717264,0
2001-10-05,7.1677,7.2363,7.0938,7.2257,4910038,0
2001-10-08,7.2048,7.2678,7.1046,7.1788,4247852,0
2001-10-09,7.1833,7.2837,7.1361,7.2678,3557209,0
2001-10-10,7.2678,7.4996,7.2415,7.4684,3920745,0
2001-10-11,7.4895,7.5527,7.3789,7.442,5395387,0
2001-10-12,7.3416,7.4629,7.3155,7.3943,2832028,0
2001-10-15,7.3891,7.3943,7.1788,7.2153,3086278,0
2001-10-16,7.2153,7.3259,7.1415,7.3101,5490636,0
2001-10-17,7.3155,7.3789,7.1833,7.2204,3657771,0
2001-10-18,7.1309,7.1574,6.9151,6.9569,5112302,0
2001-10-19,6.9464,7.0938,6.8304,7.0151,5072837,0
2001-10-22,7.0465,7.1309,6.8991,7.0202,4880058,0
2001-10-23,6.9938,7.0938,6.9781,7.0098,6229101,0
2001-10-24,7.0098,7.0465,6.8567,6.9357,6399863,0
2001-10-25,6.9201,6.9938,6.8725,6.9781,6527368,0
2001-10-26,6.9518,7.1361,6.9357,7.0992,4052423,0
2001-10-29,7.0938,7.1309,6.9991,7.0465,3652456,0
2001-10-30,6.9676,6.9676,6.7884,6.7884,3184941,0
2001-10-31,6.8725,6.9306,6.7199,6.8675,5823817,0
2001-11-01,6.8199,7.0889,6.7251,7.0571,5190850,0
2001-11-02,6.9569,6.9623,6.8042,6.8042,3691540,0
2001-11-05,6.8567,6.8567,6.7516,6.8094,5480392,0
2001-11-06,6.7462,6.7566,6.5931,6.704,5029193,0
2001-11-07,6.6933,6.7884,6.6093,6.7408,6339147,0
2001-11-08,6.8042,6.8675,6.783,6.841,5319116,0
2001-11-09,6.9569,7.0045,6.8991,6.9991,4610253,0
2001-11-12,6.9094,6.9412,6.8357,6.9094,5297485,0
2001-11-13,6.9464,6.9464,6.8253,6.9151,3201262,0
2001-11-14,6.8567,6.8567,6.5984,6.6144,5091427,0
2001-11-15,6.5406,6.546,6.2876,6.3612,9388237,0
2001-11-16,6.4616,6.5406,6.3032,6.4932,5949802,0
2001-11-19,6.5931,6.5931,6.4297,6.5247,5643566,0
2001-11-20,6.625,6.9151,6.625,6.841,8340884,0
2001-11-21,6.8304,6.8938,6.6884,6.7884,5312283,0
2001-11-23,6.7884,6.9569,6.7251,6.9518,3587186,0
2001-11-26,6.9518,6.9518,6.7777,6.8463,6184323,0
2001-11-27,6.783,6.9412,6.73,6.8938,6955037,0
2001-11-28,6.783,6.8567,6.7145,6.7777,6427563,0
2001-11-29,6.783,6.8622,6.7672,6.8304,5702007,0
2001-11-30,6.8675,6.9042,6.783,6.878,6703063,0
2001-12-03,6.8199,6.9938,6.783,6.9464,6963004,0
2001-12-04,6.9464,7.0675,6.8725,7.0465,3589842,0
2001-12-05,7.2415,7.2415,7.0309,7.1361,5970673,0
2001-12-06,7.1415,7.1415,6.9306,6.9306,3065786,0
2001-12-07,6.8567,7.0518,6.8463,7.0465,3507117,0
2001-12-10,6.9042,6.9569,6.8622,6.9094,4047488,0
2001-12-11,6.9569,6.9569,6.8304,6.883,4289596,0
2001-12-12,6.9042,6.9781,6.8567,6.9676,4405337,0
2001-12-13,6.9306,6.9412,6.8146,6.8463,3874830,0
2001-12-14,6.878,6.9938,6.8622,6.9938,3652456,0
2001-12-17,6.9306,7.0045,6.883,6.9201,3433877,0
2001-12-18,6.9938,7.0202,6.9518,6.9991,3640692,0
2001-12-19,6.9412,7.0938,6.9412,7.0889,4145778,0
2001-12-20,7.0518,7.152,7.036,7.0992,2742471,0
2001-12-21,7.1046,7.2415,7.1046,7.2415,4726376,0
2001-12-24,7.2785,7.3628,7.2467,7.2837,1814275,0
2001-12-26,7.3681,7.4629,7.3155,7.4368,2822921,0
2001-12-27,7.384,7.5051,7.3155,7.5051,4157918,0
2001-12-28,7.521,7.579,7.4945,7.5631,3682435,0
2001-12-31,7.5261,7.5683,7.484,7.5313,3851680,0
2002-01-02,7.5313,7.5313,7.3733,7.4736,6401000,0
2002-01-03,7.4049,7.484,7.3572,7.3681,10912209,0
2002-01-04,7.3943,7.4895,7.3943,7.4736,7491616,0
2002-01-07,7.4736,7.5471,7.4368,7.5367,5360859,0
2002-01-08,7.5471,7.5576,7.4156,7.521,4833761,0
2002-01-09,7.4312,7.6105,7.4156,7.5313,5947524,0
2002-01-10,7.3681,7.4575,7.3048,7.3259,5126721,0
2002-01-11,7.3572,7.3572,7.1677,7.2257,7233948,0
2002-01-14,7.0518,7.1468,7.0411,7.1046,6808556,0
2002-01-15,7.1677,7.2785,7.1468,7.231,5673544,0
2002-01-16,7.1046,7.1361,7.0465,7.0938,7658965,0
2002-01-17,7.0938,7.0938,6.9676,7.0151,6506498,0
2002-01-18,6.8567,6.9042,6.783,6.8991,13200831,0
2002-01-22,6.8885,6.9252,6.841,6.8725,4880822,0
2002-01-23,6.8991,7.0465,6.8991,7.0309,7814929,0
2002-01-24,7.0518,7.1788,7.0045,7.1788,5388178,0
2002-01-25,7.1677,7.2785,7.1468,7.1468,9371921,0
2002-01-28,7.2204,7.2204,7.0045,7.0309,8981816,0
2002-01-29,6.9938,7.0151,6.841,6.878,9059607,0
2002-01-30,6.9201,6.9834,6.7884,6.9569,6330417,0
2002-01-31,6.9151,7.0784,6.9151,7.0465,7279488,0
2002-02-01,7.0309,7.1309,7.0098,7.1256,4645545,0
2002-02-04,7.1256,7.1256,6.9201,6.9412,3301822,0
2002-02-05,6.9042,7.0253,6.8885,6.9676,4303256,0
2002-02-06,7.0309,7.1309,6.9885,7.0411,3785272,0
2002-02-07,7.0411,7.0465,6.9412,6.9412,4443662,0
2002-02-08,6.9042,6.9676,6.8622,6.8991,5981679,0
2002-02-11,6.9151,6.9726,6.8567,6.9252,7914349,0
2002-02-12,6.9252,6.9357,6.8622,6.9042,4464913,0
2002-02-13,6.8885,6.9042,6.8094,6.8675,7426347,0
2002-02-14,6.8675,6.9464,6.841,6.9252,5463694,0
2002-02-15,6.9357,7.0625,6.9252,7.0465,5415502,0
2002-02-19,7.0465,7.0465,6.8938,6.9042,4373839,0
2002-02-20,6.9094,6.9623,6.7988,6.8567,3471065,0
2002-02-21,6.8357,6.9623,6.8357,6.9306,7859329,0
2002-02-22,6.9094,7.0889,6.9042,7.0309,7618741,0
2002-02-25,7.0625,7.1677,7.0098,7.1361,4558643,0
2002-02-26,7.0784,7.1677,6.9938,7.0098,5840135,0
2002-02-27,7.036,7.0784,6.9412,6.9726,4263413,0
2002-02-28,7.0098,7.0518,6.9623,6.9623,5073597,0
2002-03-01,7.0045,7.1415,6.9623,7.1361,4340447,0
2002-03-04,7.1415,7.2101,7.0889,7.2101,4744968,0
2002-03-05,7.1994,7.2257,7.0889,7.0889,5924761,0
2002-03-06,7.0784,7.2733,6.9726,7.2363,6017351,0
2002-03-07,7.2943,7.3155,7.1788,7.1994,5316080,0
2002-03-08,7.2048,7.2571,7.0518,7.1361,4191690,0
2002-03-11,7.1677,7.3155,7.1623,7.2837,5624970,0
2002-03-12,7.2837,7.5154,7.2837,7.4575,9502079,0
2002-03-13,7.5895,7.5945,7.4102,7.442,5377173,0
2002-03-14,7.4102,7.442,7.3416,7.3943,3268804,0
2002-03-15,7.4895,7.521,7.4049,7.4895,6183563,0
2002-03-18,7.4945,7.5421,7.4472,7.5421,3681676,0
2002-03-19,7.5421,7.579,7.4736,7.4787,5495570,0
2002-03-20,7.4522,7.4575,7.3155,7.3416,6569109,0
2002-03-21,7.3048,7.3473,7.2523,7.3311,5640529,0
2002-03-22,7.2943,7.2943,7.1833,7.1941,4018653,0
2002-03-25,7.1941,7.2415,7.1361,7.1994,6209746,0
2002-03-26,7.2257,7.2837,7.2153,7.2204,5196924,0
2002-03-27,7.2678,7.3311,7.2415,7.2891,6508771,0
2002-03-28,7.2943,7.3155,7.231,7.2943,4989728,0
2002-04-01,7.2943,7.3628,7.2943,7.3259,5971053,0
2002-04-02,7.3416,7.4049,7.3155,7.3259,4625812,0
2002-04-03,7.2678,7.3155,7.1994,7.2733,8348471,0
2002-04-04,7.2785,7.2943,7.0784,7.1468,5209827,0
2002-04-05,7.1732,7.1889,7.0625,7.1046,3775407,0
2002-04-08,7.1889,7.2678,7.1788,7.2627,4801889,0
2002-04-09,7.2571,7.2571,7.1256,7.1468,5541492,0
2002-04-10,7.1468,7.2837,7.1206,7.2785,6355846,0
2002-04-11,7.2415,7.3891,7.2257,7.2994,7384982,0
2002-04-12,7.3048,7.3048,7.0202,7.0411,5386283,0
2002-04-15,7.2101,7.2257,7.1574,7.1833,3132955,0
2002-04-16,7.2257,7.2733,7.2101,7.2523,4599249,0
2002-04-17,7.3364,7.3628,7.2415,7.3572,4845907,0
2002-04-18,7.4522,7.4945,7.3207,7.4736,8238040,0
2002-04-19,7.5313,7.5735,7.4049,7.5471,8372378,0
2002-04-22,7.5421,7.5683,7.4472,7.4575,9325623,0
2002-04-23,7.384,7.4945,7.3473,7.4472,6048088,0
2002-04-24,7.3943,7.4522,7.3311,7.3523,3965143,0
2002-04-25,7.3048,7.4629,7.2785,7.3996,3202779,0
2002-04-26,7.3473,7.4156,7.2785,7.3259,3446403,0
2002-04-29,7.2627,7.3681,7.231,7.3207,3163316,0
2002-04-30,7.3259,7.4102,7.3155,7.3572,5382486,0
2002-05-01,7.3572,7.4312,7.2943,7.4312,4200417,0
2002-05-02,7.3943,7.4368,7.3207,7.3572,3925298,0
2002-05-03,7.4312,7.4575,7.2994,7.3943,3564040,0
2002-05-06,7.3416,7.3473,7.1309,7.1415,4613288,0
2002-05-07,7.1623,7.1623,7.0836,7.1256,4582171,0
2002-05-08,7.2994,7.2994,7.1361,7.2571,8421330,0
2002-05-09,7.2571,7.2994,7.1889,7.2101,2185025,0
2002-05-10,7.2678,7.2678,7.1677,7.1788,2965602,0
2002-05-13,7.1309,7.3155,7.115,7.3048,2876429,0
2002-05-14,7.3733,7.4156,7.2943,7.384,3346979,0
2002-05-15,7.384,7.384,7.1788,7.1941,5610931,0
2002-05-16,7.2678,7.3628,7.1994,7.2943,5697073,0
2002-05-17,7.2943,7.2994,7.1994,7.2571,3013039,0
2002-05-20,7.2257,7.2523,7.1788,7.1941,2316322,0
2002-05-21,7.1833,7.3628,7.1833,7.2415,3026699,0
2002-05-22,7.3048,7.3364,7.2101,7.2994,2945492,0
2002-05-23,7.2994,7.3364,7.231,7.3155,2561839,0
2002-05-24,7.3155,7.3155,7.2204,7.2415,2517443,0
2002-05-28,7.2257,7.231,7.1206,7.1788,2475321,0
2002-05-29,7.1788,7.1788,7.0938,7.1468,3713931,0
2002-05-30,7.0465,7.1468,6.8991,6.9464,5219691,0
2002-05-31,6.9781,7.0938,6.9412,6.9991,5363894,0
2002-06-03,7.0571,7.0571,6.8725,6.8725,5473563,0
2002-06-04,6.8725,6.8885,6.7777,6.8253,4396985,0
2002-06-05,6.8253,6.8253,6.7251,6.7884,5930453,0
2002-06-06,6.8675,6.8675,6.6617,6.6933,6247691,0
2002-06-07,6.6933,6.7884,6.6354,6.7408,4790125,0
2002-06-10,6.7356,6.7356,6.6039,6.6197,4667935,0
2002-06-11,6.6884,6.6933,6.546,6.5615,4791640,0
2002-06-12,6.6197,6.6774,6.5722,6.6093,3917706,0
2002-06-13,6.5722,6.7566,6.5563,6.6884,3746945,0
2002-06-14,6.7251,6.7462,6.5352,6.7408,4277836,0
2002-06-17,6.8304,6.9201,6.7672,6.9151,3096145,0
2002-06-18,6.8885,6.9151,6.8304,6.8567,3699893,0
2002-06-19,6.878,6.9151,6.7935,6.841,5388178,0
2002-06-20,6.8304,6.878,6.7408,6.7777,5227661,0
2002-06-21,6.7093,6.8199,6.6512,6.7199,4447080,0
2002-06-24,6.7408,6.8253,6.6988,6.7672,3513945,0
2002-06-25,6.8515,6.9042,6.7093,6.7145,4467951,0
2002-06-26,6.6617,6.7516,6.6354,6.7356,3930992,0
2002-06-27,6.7777,6.8146,6.7145,6.7884,4661861,0
2002-06-28,6.7408,6.9781,6.7408,6.9201,11640801,0
2002-07-01,6.8885,6.9412,6.7408,6.7988,4172717,0
2002-07-02,6.7988,6.8463,6.6354,6.6617,3860029,0
2002-07-03,6.6617,6.7408,6.6093,6.6409,3310546,0
2002-07-05,6.6884,6.7935,6.6512,6.7777,3314343,0
2002-07-08,6.783,6.8304,6.6988,6.7725,4104033,0
2002-07-09,6.6725,6.7566,6.6144,6.6144,5296724,0
2002-07-10,6.6617,6.6884,6.5089,6.53,4684252,0
2002-07-11,6.5089,6.5145,6.293,6.3403,5988131,0
2002-07-12,6.3612,6.4037,6.2139,6.277,6038220,0
2002-07-15,6.2033,6.2614,5.945,6.1981,6871169,0
2002-07-16,6.1454,6.2084,5.9764,6.103,5374518,0
2002-07-17,6.1666,6.2876,6.0449,6.1454,6947446,0
2002-07-18,6.2033,6.2716,6.1244,6.1558,5428024,0
2002-07-19,6.0449,6.0977,5.8186,5.8186,6047329,0
2002-07-22,5.8186,5.9081,5.4708,5.5078,8041096,0
2002-07-23,5.5653,5.6604,5.4338,5.4338,7132631,0
2002-07-24,5.3866,5.7397,5.3654,5.6868,11648013,0
2002-07-25,5.6868,5.6971,5.4654,5.5445,6478794,0
2002-07-26,5.5445,5.6868,5.5236,5.6552,6517121,0
2002-07-29,5.7182,5.9607,5.7027,5.9556,5610931,0
2002-07-30,5.8186,6.0293,5.8082,5.9504,5120268,0
2002-07-31,5.9872,6.1875,5.9188,6.1875,5856452,0
2002-08-01,6.1507,6.1558,5.8027,5.8186,5024263,0
2002-08-02,5.8608,5.9029,5.6657,5.6921,5906542,0
2002-08-05,5.6921,5.7765,5.4708,5.497,4840976,0
2002-08-06,5.5236,5.829,5.5236,5.7289,3705204,0
2002-08-07,5.7818,5.9292,5.7238,5.9188,5259537,0
2002-08-08,6.024,6.1244,5.9504,6.0977,3574282,0
2002-08-09,6.103,6.335,5.9764,6.277,4655791,0
2002-08-12,6.177,6.2982,6.1558,6.2191,4547640,0
2002-08-13,6.2982,6.3247,6.1666,6.1666,5317979,0
2002-08-14,6.2666,6.3666,6.1716,6.3612,3484348,0
2002-08-16,6.3826,6.5089,6.351,6.4827,3518882,0
2002-08-19,6.5039,6.5776,6.3879,6.4297,5451931,0
2002-08-20,6.4297,6.4297,6.1294,6.1875,8316976,0
2002-08-21,6.2614,6.2982,6.0769,6.2559,4147291,0
2002-08-22,6.2559,6.4297,6.2191,6.3981,3696854,0
2002-08-23,6.3981,6.3981,6.2666,6.2982,3806142,0
2002-08-26,6.2876,6.3928,6.2297,6.3612,4674388,0
2002-08-27,6.4878,6.5196,6.3879,6.4511,6733040,0
2002-08-28,6.3773,6.4142,6.3088,6.3721,4935845,0
2002-08-29,6.2716,6.3562,6.2454,6.3088,6642348,0
2002-08-30,6.2982,6.4353,6.2876,6.3773,4484264,0
2002-09-03,6.2508,6.2508,6.1084,6.177,5785491,0
2002-09-04,6.1716,6.2716,6.0556,6.2508,6445781,0
2002-09-05,6.1875,6.3192,6.1401,6.2666,7868052,0
2002-09-06,6.3296,6.3773,6.2454,6.3457,6251108,0
2002-09-09,6.3773,6.4511,6.2982,6.4297,6740251,0
2002-09-10,6.4353,6.5563,6.4353,6.5247,5144553,0
2002-09-11,6.6461,6.6512,6.53,6.5352,6617305,0
2002-09-12,6.5352,6.5352,6.2876,6.3088,7304911,0
2002-09-13,6.3088,6.3879,6.2297,6.3457,3834606,0
2002-09-17,6.3666,6.3666,6.1084,6.1294,5270160,0
2002-09-18,6.119,6.1875,6.024,6.0928,3684332,0
2002-09-19,6.0449,6.0977,5.9504,5.9556,3182286,0
2002-09-20,5.9556,6.0346,5.9241,5.9923,5409809,0
2002-09-23,5.9661,5.9872,5.8344,5.9029,5667852,0
2002-09-24,5.8554,5.8554,5.6921,5.7238,6172935,0
2002-09-25,5.7447,5.7765,5.6287,5.7238,7833525,0
2002-09-26,5.8186,5.9717,5.7818,5.945,5032612,0
2002-09-27,5.945,6.04,5.8714,5.8975,4281249,0
2002-09-30,5.8502,5.9081,5.6815,5.8449,4644404,0
2002-10-01,5.8449,5.9504,5.7765,5.94,4570412,0
2002-10-02,5.8975,6.0449,5.8132,5.8186,3438056,0
2002-10-03,5.8818,5.9504,5.766,5.8344,4497169,0
2002-10-04,5.8714,5.8975,5.65,5.6868,4585968,0
2002-10-07,5.6868,5.6921,5.5551,5.5606,4421652,0
2002-10-08,5.5392,5.5653,5.418,5.4654,6038979,0
2002-10-09,5.4233,5.4233,5.2494,5.26,5688345,0
2002-10-10,5.2914,5.344,5.202,5.3389,7567132,0
2002-10-11,5.4074,5.4391,5.3232,5.4391,6711794,0
2002-10-14,5.4391,5.5869,5.418,5.5869,2847208,0
2002-10-15,5.7818,5.7818,5.6447,5.7289,3791344,0
2002-10-16,5.7289,5.7765,5.5869,5.6132,3225545,0
2002-10-17,5.792,5.792,5.65,5.7554,3177352,0
2002-10-18,5.7818,5.7869,5.65,5.7341,3220233,0
2002-10-21,5.6711,5.7818,5.6132,5.6132,7694252,0
2002-10-22,5.6132,5.6132,5.3759,5.4546,5828752,0
2002-10-23,5.4233,5.5445,5.3759,5.5127,3016835,0
2002-10-24,5.413,5.5551,5.3336,5.3708,4698672,0
2002-10-25,5.3284,5.3654,5.2335,5.2914,5978645,0
2002-10-28,5.3389,5.381,5.2228,5.2651,4655411,0
2002-10-29,5.2387,5.2387,5.0544,5.1542,7572821,0
2002-10-30,5.2071,5.3759,5.2071,5.3551,5727431,0
2002-10-31,5.4285,5.5023,5.3071,5.381,6270082,0
2002-11-01,5.344,5.4391,5.344,5.3708,5067143,0
2002-11-04,5.3759,5.3918,5.2494,5.2651,5142658,0
2002-11-05,5.2651,5.3284,5.2281,5.2914,6617305,0
2002-11-06,5.4233,5.4338,5.2808,5.4021,7063186,0
2002-11-07,5.5127,5.5127,5.3023,5.318,4563198,0
2002-11-08,5.344,5.4233,5.3232,5.3336,3196327,0
2002-11-11,5.2808,5.4074,5.2808,5.3023,4111244,0
2002-11-12,5.318,5.3918,5.2914,5.3389,5303555,0
2002-11-13,5.3284,5.381,5.1757,5.2545,5466732,0
2002-11-14,5.2545,5.2545,4.8538,5.0387,19388566,0
2002-11-15,4.9962,5.0331,4.849,4.8963,14250081,0
2002-11-18,4.9279,5.0016,4.9121,5.0016,5374898,0
2002-11-19,4.9806,5.0648,4.9279,4.9858,5493674,0
2002-11-20,4.9858,5.1494,4.9542,5.1494,5598407,0
2002-11-21,5.1757,5.2808,5.1122,5.2494,5950564,0
2002-11-22,5.202,5.2651,5.1598,5.2387,4253168,0
2002-11-25,5.2125,5.2704,5.1598,5.2281,4186757,0
2002-11-26,5.2335,5.2335,5.0597,5.0914,6884076,0
2002-11-27,5.1071,5.1913,5.1071,5.1598,3444122,0
2002-11-29,5.2071,5.2387,5.1122,5.2125,3039223,0
2002-12-02,5.2441,5.2969,5.1701,5.2969,6364956,0
2002-12-03,5.2862,5.381,5.2757,5.3336,7800887,0
2002-12-04,5.2914,5.3494,5.2387,5.2441,5495951,0
2002-12-05,5.3023,5.3654,5.2757,5.3336,5001493,0
2002-12-06,5.318,5.4496,5.26,5.4233,4592039,0
2002-12-09,5.4074,5.5708,5.3708,5.497,11088668,0
2002-12-10,5.3708,5.5392,5.3551,5.5285,6419973,0
2002-12-11,5.5285,5.5285,5.4233,5.5127,4253926,0
2002-12-12,5.4496,5.5869,5.4338,5.5708,4408373,0
2002-12-13,5.5653,5.5918,5.5078,5.5708,8278650,0
2002-12-16,5.5918,5.6921,5.5708,5.6868,6266663,0
2002-12-17,5.6552,5.6921,5.6076,5.6132,5192370,0
2002-12-18,5.5551,5.6447,5.497,5.5392,4598487,0
2002-12-19,5.5023,5.5653,5.4761,5.5127,3324589,0
2002-12-20,5.5763,5.6186,5.518,5.6186,4954818,0
2002-12-23,5.6186,5.6815,5.5918,5.6711,3998915,0
2002-12-24,5.6711,5.6711,5.5918,5.6287,1323614,0
2002-12-26,5.634,5.6868,5.6025,5.6287,3422113,0
2002-12-27,5.6287,5.6815,5.5078,5.518,4225845,0
2002-12-30,5.5763,5.6076,5.518,5.5551,3943893,0
2002-12-31,5.5236,5.5814,5.4338,5.5498,5946769,0
2003-01-02,5.6025,5.6657,5.5606,5.6657,3990950,0
2003-01-03,5.6657,5.6868,5.6025,5.6076,4725992,0
2003-01-06,5.6552,5.8344,5.6394,5.8186,7181966,0
2003-01-07,5.7397,5.7501,5.5551,5.5763,6539133,0
2003-01-08,5.5763,5.5814,5.5078,5.5339,3489279,0
2003-01-09,5.6076,5.6132,5.5339,5.5653,5490256,0
2003-01-10,5.5653,5.6132,5.5078,5.5653,7474539,0
2003-01-13,5.708,5.708,5.5708,5.5971,3861170,0
2003-01-14,5.5971,5.6815,5.5653,5.6447,5270921,0
2003-01-15,5.634,5.6921,5.6132,5.6604,3435018,0
2003-01-16,5.7341,5.7606,5.6763,5.6971,4581414,0
2003-01-17,5.6971,5.7501,5.6287,5.634,5123685,0
2003-01-21,5.6394,5.65,5.5127,5.518,7394088,0
2003-01-22,5.5127,5.5236,5.4233,5.4603,6624513,0
2003-01-23,5.5551,5.5551,5.4812,5.5023,6089450,0
2003-01-24,5.4919,5.4919,5.3708,5.3918,4954439,0
2003-01-27,5.3918,5.4233,5.1757,5.2651,6875344,0
2003-01-28,5.2651,5.3389,5.2545,5.2914,4192448,0
2003-01-29,5.3969,5.5814,5.3551,5.5498,6954276,0
2003-01-30,5.5971,5.5971,5.4761,5.4761,6193809,0
2003-01-31,5.4761,5.5236,5.3969,5.4496,9439845,0
2003-02-03,5.5236,5.5971,5.4603,5.5814,7816065,0
2003-02-04,5.5653,5.6921,5.497,5.6921,6583909,0
2003-02-05,5.7765,5.7818,5.6763,5.7397,8490394,0
2003-02-06,5.7397,5.7606,5.6552,5.7289,6996777,0
2003-02-07,5.7765,5.7765,5.6711,5.6763,4941158,0
2003-02-10,5.7341,5.766,5.6763,5.766,4458082,0
2003-02-11,5.8027,5.8502,5.7606,5.8027,6271600,0
2003-02-12,5.8082,5.8082,5.65,5.6552,4186001,0
2003-02-13,5.6657,5.6971,5.5763,5.6287,7572821,0
2003-02-14,5.6552,5.7133,5.6287,5.65,5176809,0
2003-02-18,5.6815,5.9081,5.6815,5.9081,5784730,0
2003-02-19,5.8923,5.8923,5.7765,5.8186,4454669,0
2003-02-20,5.8502,5.8818,5.766,5.8132,4366251,0
2003-02-21,5.8239,5.945,5.8132,5.9132,4061534,0
2003-02-24,5.9132,5.9872,5.9081,5.945,3432739,0
2003-02-25,5.9345,6.04,5.8923,5.9345,3995503,0
2003-02-26,5.9345,6.04,5.8658,5.9717,4787467,0
2003-02-27,5.9872,6.0609,5.9345,5.9764,4868299,0
2003-02-28,5.9764,6.0928,5.9764,6.082,5881121,0
2003-03-03,6.1137,6.1716,6.0506,6.0714,5642050,0
2003-03-04,6.0714,6.1084,6.0346,6.0346,4291116,0
2003-03-05,6.0609,6.1666,6.0449,6.1612,4354108,0
2003-03-06,6.1454,6.1666,6.0874,6.1454,3329141,0
2003-03-07,6.1454,6.1875,6.082,6.177,4222049,0
2003-03-10,6.2297,6.2614,6.1558,6.1716,4582932,0
2003-03-11,6.2033,6.2876,6.0977,6.0977,8303694,0
2003-03-12,6.0977,6.0977,5.8608,5.9241,8302177,0
2003-03-13,5.982,5.9978,5.8975,5.9292,7694632,0
2003-03-14,5.8818,5.9556,5.8554,5.8608,6357358,0
2003-03-17,5.8923,6.0346,5.8714,6.0346,9538131,0
2003-03-18,6.0346,6.1137,5.9292,6.0928,8820163,0
2003-03-19,6.1137,6.1612,6.082,6.1454,6974389,0
2003-03-20,6.1454,6.2243,6.0769,6.1981,8316216,0
2003-03-21,6.2297,6.2402,6.082,6.1084,7086335,0
2003-03-24,6.1558,6.1823,6.0506,6.1244,8537827,0
2003-03-25,6.1666,6.2982,6.1558,6.1823,7951916,0
2003-03-26,6.1823,6.2614,6.1666,6.2033,4064569,0
2003-03-27,6.1875,6.3457,6.1558,6.293,5012497,0
2003-03-28,6.2982,6.4037,6.293,6.335,4299845,0
2003-03-31,6.2191,6.351,6.2084,6.3141,7880957,0
2003-04-01,6.3141,6.4297,6.3141,6.4297,4954057,0
2003-04-02,6.4718,6.4718,6.3032,6.3612,5712629,0
2003-04-03,6.351,6.4037,6.2614,6.2614,4370805,0
2003-04-04,6.2614,6.3457,6.2614,6.3192,3467654,0
2003-04-07,6.3773,6.3826,6.2139,6.2454,4536635,0
2003-04-08,6.2191,6.2191,6.1401,6.1612,5280026,0
2003-04-09,6.177,6.2716,6.1294,6.1401,5289896,0
2003-04-10,6.1244,6.1294,6.0506,6.0928,8235388,0
2003-04-11,6.0928,6.1244,6.04,6.0714,3359881,0
2003-04-14,6.0874,6.1401,6.0556,6.1137,3038083,0
2003-04-15,6.0769,6.2084,6.0769,6.1926,5645464,0
2003-04-16,6.1926,6.2139,6.0769,6.0928,6413523,0
2003-04-17,6.0449,6.1612,6.04,6.119,5570328,0
2003-04-21,6.1244,6.1558,6.082,6.0928,3840295,0
2003-04-22,6.0928,6.1347,6.0079,6.119,5195785,0
2003-04-23,6.0928,6.1244,5.9978,6.0449,4888031,0
2003-04-24,6.0079,6.1084,6.0079,6.024,6737598,0
2003-04-25,6.024,6.024,5.9241,5.9764,5112302,0
2003-04-28,6.0293,6.0928,6.0031,6.0449,4295289,0
2003-04-29,6.0449,6.0449,5.9292,5.945,4576859,0
2003-04-30,6.0449,6.0449,5.945,5.9978,7040797,0
2003-05-01,6.0136,6.04,5.94,6.0136,4412925,0
2003-05-02,6.024,6.1294,6.0136,6.1137,4966582,0
2003-05-05,6.0928,6.1558,6.0609,6.1137,2737536,0
2003-05-06,6.1612,6.2191,6.1244,6.1716,4145014,0
2003-05-07,6.177,6.335,6.1716,6.2876,7353106,0
2003-05-08,6.2084,6.3296,6.2033,6.2243,4321095,0
2003-05-09,6.2243,6.2243,6.1666,6.1926,3965521,0
2003-05-12,6.1926,6.2559,6.1612,6.2139,4492996,0
2003-05-13,6.2139,6.3773,6.2033,6.335,3156483,0
2003-05-14,6.351,6.4774,6.351,6.4037,5886812,0
2003-05-15,6.4562,6.5039,6.4353,6.4774,3452851,0
2003-05-16,6.4774,6.5406,6.4193,6.5039,3031635,0
2003-05-19,6.4193,6.4193,6.2982,6.3032,2827095,0
2003-05-20,6.3296,6.3666,6.2716,6.3088,3909742,0
2003-05-21,6.3088,6.4353,6.2559,6.4193,4957473,0
2003-05-22,6.4193,6.4668,6.3826,6.4562,4873608,0
2003-05-23,6.4562,6.625,6.4297,6.6039,6064409,0
2003-05-27,6.5984,6.7725,6.5878,6.7516,5284203,0
2003-05-28,6.7566,6.7672,6.6829,6.6933,4716506,0
2003-05-29,6.8463,6.8463,6.6725,6.6829,9539645,0
2003-05-30,6.7356,6.8146,6.7093,6.783,6085654,0
2003-06-02,6.7884,6.8567,6.7356,6.8199,5681514,0
2003-06-03,6.8304,6.883,6.7356,6.883,6697750,0
2003-06-04,6.8725,6.9781,6.8567,6.9252,5020847,0
2003-06-05,6.7884,6.9726,6.7725,6.9726,6913292,0
2003-06-06,7.0518,7.0889,6.9412,6.9781,5776383,0
2003-06-09,6.9306,6.9991,6.8885,6.9151,3291954,0
2003-06-10,6.9569,6.9938,6.8938,6.9518,2930695,0
2003-06-11,6.9676,7.115,6.9676,7.115,3688888,0
2003-06-12,7.0992,7.1677,6.9991,7.0202,4127558,0
2003-06-13,7.0202,7.0202,6.9252,7.0045,3091969,0
2003-06-16,7.0675,7.115,6.9726,7.115,3464618,0
2003-06-17,7.1097,7.1256,6.9834,7.0309,3091592,0
2003-06-18,7.0465,7.0938,6.9623,7.0045,2926898,0
2003-06-19,7.0045,7.0411,6.8725,6.9726,5043614,0
2003-06-20,7.036,7.1309,7.0098,7.0675,6380887,0
2003-06-23,7.0729,7.0836,6.9412,6.9781,4139705,0
2003-06-24,6.9781,6.9781,6.8725,6.883,4986694,0
2003-06-25,6.9306,7.0151,6.8885,6.8991,3383030,0
2003-06-26,6.8991,6.9834,6.8357,6.8885,4503622,0
2003-06-27,6.8885,6.9834,6.8042,6.9151,4064946,0
2003-06-30,6.9412,7.0098,6.8991,6.9464,3925679,0
2003-07-01,6.9464,6.9938,6.7884,6.9885,3688126,0
2003-07-02,6.9885,7.0202,6.8622,7.0098,4246335,0
2003-07-03,7.0045,7.0045,6.9201,6.9885,2600170,0
2003-07-07,6.9938,7.036,6.9518,6.9676,4563958,0
2003-07-08,6.9834,7.0465,6.9252,7.0411,6247312,0
2003-07-09,7.0465,7.0836,6.9885,7.036,2844172,0
2003-07-10,7.036,7.036,6.8675,6.8885,3656631,0
2003-07-11,6.8938,6.9623,6.878,6.9201,2401322,0
2003-07-14,6.9726,6.9834,6.8885,6.8885,2936388,0
2003-07-15,6.8885,6.8885,6.7725,6.7725,4901691,0
2003-07-16,6.7884,6.8146,6.6933,6.7672,5177193,0
2003-07-17,6.7672,6.878,6.6933,6.8463,3778820,0
2003-07-18,6.9151,7.0202,6.878,6.9991,4007647,0
2003-07-21,6.9991,7.036,6.8675,6.8725,3543171,0
2003-07-22,6.8725,6.9151,6.8253,6.883,3599332,0
2003-07-23,6.9042,6.9151,6.8146,6.8567,3542408,0
2003-07-24,6.8357,6.9676,6.8357,6.8725,4932809,0
2003-07-25,6.8725,6.9464,6.7988,6.9306,3799315,0
2003-07-28,6.9306,6.9306,6.7988,6.8567,6726971,0
2003-07-29,6.878,6.883,6.7199,6.7725,5204134,0
2003-07-30,6.8253,6.8357,6.7408,6.783,3131434,0
2003-07-31,6.8253,6.9151,6.7672,6.783,3217198,0
2003-08-01,6.7672,6.7725,6.6617,6.704,3961726,0
2003-08-04,6.7145,6.7145,6.6144,6.6512,3189116,0
2003-08-05,6.6039,6.6725,6.5878,6.5931,5267127,0
2003-08-06,6.5878,6.7145,6.5669,6.6884,4267964,0
2003-08-07,6.6725,6.7408,6.6144,6.7145,5419676,0
2003-08-08,6.7988,6.8515,6.7777,6.8357,4948367,0
2003-08-11,6.8357,7.0202,6.8253,7.0202,6367229,0
2003-08-12,7.0202,7.0518,6.9569,7.0518,4883477,0
2003-08-13,7.1415,7.1833,7.115,7.1788,8028573,0
2003-08-14,7.1788,7.231,7.1788,7.2257,8915786,0
2003-08-15,7.2523,7.2523,7.1677,7.2153,6580114,0
2003-08-18,7.1415,7.1677,7.1046,7.1361,4642511,0
2003-08-19,7.0784,7.1309,7.0518,7.115,3188735,0
2003-08-20,7.0518,7.1097,7.0411,7.0889,3115116,0
2003-08-21,7.0992,7.1732,7.0938,7.1677,4225845,0
2003-08-22,7.1468,7.1833,7.0465,7.0675,3487762,0
2003-08-25,7.1256,7.1677,7.1097,7.1468,3583771,0
2003-08-26,7.1309,7.1361,7.0518,7.0992,4113519,0
2003-08-27,7.115,7.231,7.115,7.2257,3773508,0
2003-08-28,7.2467,7.2943,7.1415,7.2943,7380049,0
2003-08-29,7.2943,7.3523,7.231,7.3523,3632723,0
2003-09-02,7.3523,7.4736,7.3048,7.4736,7046869,0
2003-09-03,7.4945,7.5631,7.4312,7.5471,6123605,0
2003-09-04,7.5471,7.6262,7.5421,7.5895,6915949,0
2003-09-05,7.5683,7.6262,7.5576,7.5735,5488739,0
2003-09-08,7.6949,7.7633,7.6791,7.7527,9059607,0
2003-09-09,7.7265,7.7265,7.6052,7.6209,6465511,0
2003-09-10,7.6684,7.6684,7.5105,7.5471,5717564,0
2003-09-11,7.5576,7.579,7.4472,7.4945,6167242,0
2003-09-12,7.5367,7.5631,7.4575,7.5471,3852441,0
2003-09-15,7.5105,7.5471,7.4312,7.5471,2663921,0
2003-09-16,7.4945,7.5367,7.4575,7.4895,2780423,0
2003-09-17,7.5261,7.5261,7.3891,7.3996,4793541,0
2003-09-18,7.3996,7.442,7.3523,7.442,4792779,0
2003-09-19,7.442,7.4787,7.4049,7.4736,3151929,0
2003-09-22,7.4736,7.4736,7.384,7.4368,2944354,0
2003-09-23,7.4895,7.4996,7.3996,7.4368,2679857,0
2003-09-24,7.484,7.5261,7.4368,7.4736,6218474,0
2003-09-25,7.484,7.4996,7.3628,7.3943,4786332,0
2003-09-26,7.3789,7.4684,7.3155,7.4259,5588541,0
2003-09-29,7.4575,7.4629,7.3789,7.4259,2361099,0
2003-09-30,7.4312,7.5313,7.3207,7.5105,3578455,0
2003-10-01,7.5105,7.6791,7.5105,7.6736,5241322,0
2003-10-02,7.6368,7.6475,7.5895,7.6209,3216818,0
2003-10-03,7.6368,7.6949,7.6052,7.6316,4080882,0
2003-10-06,7.6316,7.6526,7.5843,7.6526,3004310,0
2003-10-07,7.6158,7.7737,7.6105,7.7583,4283521,0
2003-10-08,7.7583,7.7737,7.6894,7.7737,3746566,0
2003-10-09,7.795,7.8003,7.7369,7.795,3535577,0
2003-10-10,7.795,7.9688,7.795,7.9635,6962625,0
2003-10-13,7.9584,8.0321,7.9478,8.0006,3082862,0
2003-10-14,8.0006,8.0006,7.9111,7.9688,3799315,0
2003-10-15,7.9903,7.9951,7.874,7.9373,3716969,0
2003-10-16,7.9269,7.9743,7.9111,7.9584,3371645,0
2003-10-17,8.0533,8.0533,7.8688,7.9269,3450195,0
2003-10-20,7.9057,7.916,7.8213,7.8952,2838857,0
2003-10-21,7.8952,7.9003,7.8213,7.874,4200041,0
2003-10-22,7.8532,7.8845,7.7846,7.8054,2741713,0
2003-10-23,7.8054,7.8532,7.6736,7.7894,4755215,0
2003-10-24,7.7894,7.7894,7.6684,7.7106,2552356,0
2003-10-27,7.7633,7.8265,7.7106,7.7846,4381430,0
2003-10-28,7.8003,7.8003,7.7211,7.7265,4812893,0
2003-10-29,7.7265,7.7476,7.6368,7.6949,5721736,0
2003-10-30,7.7052,7.7159,7.6105,7.6843,4481233,0
2003-10-31,7.7106,7.8003,7.6526,7.795,4687668,0
2003-11-03,7.8265,7.8532,7.7633,7.8265,3687144,0
2003-11-04,7.7894,7.8054,7.7106,7.7369,2882747,0
2003-11-05,7.7369,7.7527,7.6105,7.7424,4553330,0
2003-11-06,7.7476,7.7685,7.6684,7.7527,3291954,0
2003-11-07,7.7737,7.8425,7.7211,7.8425,3393275,0
2003-11-10,7.837,7.8532,7.7106,7.7159,2898440,0
2003-11-11,7.6894,7.7002,7.6158,7.6684,2171739,0
2003-11-12,7.6684,7.7052,7.6158,7.6949,3496491,0
2003-11-13,7.6949,7.8003,7.6736,7.8003,3035048,0
2003-11-14,7.8161,7.932,7.7894,7.8634,4486544,0
2003-11-17,7.7737,7.7737,7.5945,7.7369,3796279,0
2003-11-18,7.7211,7.7476,7.6209,7.6262,4375735,0
2003-11-19,7.6578,7.7211,7.6209,7.6894,4843251,0
2003-11-20,7.6791,7.7211,7.6262,7.6684,3287399,0
2003-11-21,7.7369,7.7369,7.6684,7.7052,4472502,0
2003-11-24,7.7052,7.7424,7.6475,7.7159,3101835,0
2003-11-25,7.7318,7.8265,7.7002,7.8161,3652456,0
2003-11-26,7.8161,7.8425,7.8054,7.8213,3064650,0
2003-11-28,7.7633,7.8265,7.7424,7.8003,956280,0
2003-12-01,7.8107,7.9373,7.8003,7.9214,3235793,0
2003-12-02,7.9269,8.0321,7.8952,7.9584,3455508,0
2003-12-03,7.9584,8.0215,7.8478,7.8532,5836720,0
2003-12-04,7.8581,7.9478,7.8581,7.9478,5231077,0
2003-12-05,7.932,8.0006,7.9214,7.9635,4474024,0
2003-12-08,7.9846,8.0006,7.9373,7.9635,4909659,0
2003-12-09,7.9635,8.0215,7.9635,7.9846,6713304,0
2003-12-10,7.9951,8.0429,7.9743,8.027,5265229,0
2003-12-11,8.0321,8.1639,7.9903,8.1376,4886133,0
2003-12-12,8.1376,8.1694,8.106,8.1431,3543547,0
2003-12-15,8.1431,8.1694,8.027,8.0321,4023585,0
2003-12-16,8.069,8.1376,8.0215,8.1006,6531920,0
2003-12-17,8.1006,8.1954,8.1006,8.1848,8257018,0
2003-12-18,8.2167,8.5116,8.1954,8.4697,6019247,0
2003-12-19,8.5116,8.5224,8.4429,8.4697,6496628,0
2003-12-22,8.4907,8.517,8.459,8.4907,3284362,0
2003-12-23,8.4907,8.5116,8.4171,8.4746,2867701,0
2003-12-24,8.4802,8.6329,8.4802,8.5752,2657093,0
2003-12-26,8.6119,8.6541,8.5752,8.6119,1885613,0
2003-12-29,8.6698,8.754,8.6329,8.749,2602826,0
2003-12-30,8.749,8.8546,8.7382,8.7911,3916951,0
2003-12-31,8.7911,8.8279,8.6855,8.7224,4439108,0
2004-01-02,8.7332,8.8279,8.7224,8.7593,4118451,0
2004-01-05,8.8279,8.9869,8.8066,8.9814,4839457,0
2004-01-06,8.9814,8.9973,8.9229,8.9869,5193889,0
2004-01-07,8.9654,8.9869,8.8225,8.9493,4820862,0
2004-01-08,9.0125,9.0125,8.8807,8.9869,4737758,0
2004-01-09,8.9869,9.0226,8.8861,8.9595,5059555,0
2004-01-12,8.9595,8.9973,8.9334,8.9547,3929852,0
2004-01-13,8.9869,9.071,8.9755,9.0179,4431140,0
2004-01-14,9.0179,9.0179,8.9023,8.9493,6446160,0
2004-01-15,8.9869,8.9917,8.8179,8.8279,6122084,0
2004-01-16,8.8492,8.8492,8.7593,8.8015,5878461,0
2004-01-20,8.9334,9.0179,8.8647,8.9917,7337169,0
2004-01-21,8.9973,9.1021,8.9595,9.0873,5136969,0
2004-01-22,9.0908,9.107,8.9438,8.9869,3903291,0
2004-01-23,9.0226,9.0817,8.9595,9.0179,6086415,0
2004-01-26,9.0179,9.1337,8.9275,9.107,4497931,0
2004-01-27,9.1443,9.1443,8.8748,9.0817,5145693,0
2004-01-28,9.0817,9.0908,8.8179,8.8179,6778574,0
2004-01-29,8.8179,8.8647,8.5752,8.6804,8727948,0
2004-01-30,8.6277,8.6435,8.5011,8.5591,5531621,0
2004-02-02,8.5591,8.6592,8.4697,8.6014,6703441,0
2004-02-03,8.554,8.6963,8.4697,8.6488,3812595,0
2004-02-04,8.6067,8.6382,8.4012,8.4012,6129294,0
2004-02-05,8.433,8.4538,8.3378,8.3432,4674764,0
2004-02-06,8.4065,8.517,8.3378,8.5011,3271843,0
2004-02-09,8.5011,8.6488,8.4697,8.5752,4316540,0
2004-02-10,8.5276,8.6592,8.5116,8.6592,4666417,0
2004-02-11,8.7224,8.8279,8.6119,8.8279,6077687,0
2004-02-12,8.8279,8.8647,8.7224,8.7964,4176514,0
2004-02-13,8.7911,8.8546,8.6855,8.8279,4127179,0
2004-02-17,8.8279,8.9595,8.8279,8.8962,4580274,0
2004-02-18,8.9869,9.0125,8.9127,8.9334,6064409,0
2004-02-19,8.9334,9.0652,8.9334,8.9595,4668313,0
2004-02-20,9.0388,9.0549,8.8647,8.9334,4449737,0
2004-02-23,8.9709,8.9917,8.9127,8.9709,2838857,0
2004-02-24,8.9595,9.0549,8.9334,8.9493,3458543,0
2004-02-25,8.9547,9.0226,8.9127,8.9917,2886293,0
2004-02-26,8.9869,9.0908,8.9755,9.0759,2945114,0
2004-02-27,9.0817,9.308,9.0596,9.2596,5031092,0
2004-03-01,9.2596,9.57,9.2596,9.503,8249051,0
2004-03-02,9.4595,9.509,9.223,9.2344,7576236,0
2004-03-03,9.1759,9.3033,9.1499,9.2704,4045593,0
2004-03-04,9.249,9.2596,9.1662,9.2123,3082862,0
2004-03-05,9.218,9.3441,9.1969,9.308,4592419,0
2004-03-08,9.3658,9.4357,9.3278,9.3559,2029059,0
2004-03-09,9.3033,9.3658,9.2868,9.3189,3314343,0
2004-03-10,9.376,9.4017,9.1861,9.1861,4378394,0
2004-03-11,9.1816,9.1969,8.9814,8.9869,4089993,0
2004-03-12,9.0817,9.1172,8.9595,9.0963,3102219,0
2004-03-15,9.1279,9.1759,9.0652,9.1021,4050906,0
2004-03-16,9.1443,9.1662,9.0549,9.0817,3717349,0
2004-03-17,9.1021,9.2974,9.0817,9.2704,3490039,0
2004-03-18,9.2289,9.3441,9.2027,9.3278,4119973,0
2004-03-19,9.3278,9.3559,8.9493,8.9493,9889144,0
2004-03-22,8.7806,8.9334,8.7438,8.8122,7659346,0
2004-03-23,8.8015,8.8015,8.6014,8.7332,9631858,0
2004-03-24,8.7224,8.7332,8.4746,8.5066,8305212,0
2004-03-25,8.4697,8.4697,8.09,8.1113,23674368,0
2004-03-26,8.0533,8.3008,7.9846,8.3008,47258799,0
2004-03-29,8.3008,8.4115,8.2325,8.3008,12983770,0
2004-03-30,8.433,8.7014,8.3432,8.6119,17206958,0
2004-03-31,8.6963,8.9127,8.6963,8.8748,20699654,0
2004-04-01,8.9072,9.0125,8.6119,8.6592,16407401,0
2004-04-02,8.6963,8.7438,8.5381,8.6329,11317490,0
2004-04-05,8.6855,8.7382,8.6226,8.7332,6080722,0
2004-04-06,8.6855,8.7858,8.6171,8.7332,6625270,0
2004-04-07,8.749,8.749,8.5643,8.6698,7366006,0
2004-04-08,8.7066,8.8861,8.6963,8.8546,10234466,0
2004-04-12,8.8962,9.0388,8.8748,8.9709,8932865,0
2004-04-13,9.0908,9.0908,8.8392,8.8748,9284637,0
2004-04-14,8.8861,8.9072,8.7066,8.7911,7475299,0
2004-04-15,8.8392,8.9869,8.7911,8.9595,6716347,0
2004-04-16,9.0388,9.0759,8.9493,9.0652,5664815,0
2004-04-19,9.0652,9.0652,8.9275,9.0388,7252924,0
2004-04-20,9.0388,9.0388,8.7702,8.775,4382946,0
2004-04-21,8.749,8.8546,8.6329,8.8066,7112141,0
2004-04-22,8.8122,8.9869,8.7438,8.9493,6348250,0
2004-04-23,8.9072,9.0652,8.8279,8.9814,7456325,0
2004-04-26,8.9869,9.1385,8.9869,9.0492,8495330,0
2004-04-27,9.0908,9.3711,9.0492,9.2596,9222405,0
2004-04-28,9.223,9.223,8.9709,9.0125,7717785,0
2004-04-29,9.0388,9.0388,8.6698,8.7224,6373677,0
2004-04-30,8.8015,8.8807,8.7911,8.8437,7843009,0
2004-05-03,8.8861,8.9595,8.7911,8.8908,9661077,0
2004-05-04,8.9595,9.0908,8.9072,9.0435,6420354,0
2004-05-05,9.0125,9.1172,8.9334,9.1021,6412389,0
2004-05-06,9.1021,9.1861,8.9973,9.1499,6918605,0
2004-05-07,9.1021,9.1279,8.8546,8.8748,4147671,0
2004-05-10,8.8179,8.8179,8.5276,8.6014,5989266,0
2004-05-11,8.6067,8.9023,8.6014,8.8807,7154265,0
2004-05-12,8.8807,8.9869,8.7702,8.9334,5372621,0
2004-05-13,8.9334,8.9595,8.6698,8.7224,9813250,0
2004-05-14,8.775,8.9229,8.7122,8.8546,7797092,0
2004-05-17,8.8015,8.9023,8.7122,8.7224,7340965,0
2004-05-18,8.7593,8.7593,8.5853,8.6226,5062590,0
2004-05-19,8.6382,8.691,8.433,8.4907,7759906,0
2004-05-20,8.5224,8.6014,8.4907,8.554,4723338,0
2004-05-21,8.6488,8.6488,8.4802,8.5591,4124146,0
2004-05-24,8.5696,8.6592,8.4907,8.6329,7364870,0
2004-05-25,8.6488,8.8225,8.6329,8.8225,5473941,0
2004-05-26,8.8706,8.9127,8.8015,8.8748,6503080,0
2004-05-27,8.8748,8.8908,8.6382,8.6855,9822737,0
2004-05-28,8.749,8.8179,8.6855,8.7858,6607813,0
2004-06-01,8.8706,9.0226,8.8706,9.0226,11649537,0
2004-06-02,9.0596,9.1861,9.0125,9.0388,14068690,0
2004-06-03,9.0759,9.0759,8.8437,8.859,9046329,0
2004-06-04,8.8861,8.8962,8.7224,8.7382,7147050,0
2004-06-07,8.8015,9.0388,8.7593,9.0226,5611686,0
2004-06-08,9.0817,9.1969,8.9814,9.0125,10783947,0
2004-06-09,9.0125,9.0331,8.9229,8.9334,7413822,0
2004-06-10,9.0388,9.0908,8.9869,9.0908,4932809,0
2004-06-14,9.0226,9.0549,8.9654,8.9917,7468466,0
2004-06-15,9.0908,9.2123,9.071,9.1861,7136045,0
2004-06-16,9.223,9.3818,9.223,9.3598,7329581,0
2004-06-17,9.4075,9.618,9.3818,9.58,12004344,0
2004-06-18,9.602,9.689,9.586,9.656,10443938,0
2004-06-21,9.777,9.777,9.618,9.689,9928611,0
2004-06-22,9.689,9.689,9.525,9.629,13630779,0
2004-06-23,9.705,9.881,9.629,9.872,6807420,0
2004-06-24,9.881,9.881,9.725,9.812,7845665,0
2004-06-25,9.855,9.93,9.808,9.861,8249806,0
2004-06-28,9.881,9.891,9.705,9.751,6036324,0
2004-06-29,9.673,9.787,9.667,9.751,8770827,0
2004-06-30,9.812,9.978,9.761,9.972,7138324,0
2004-07-01,9.93,9.998,9.823,9.872,8316976,0
2004-07-02,9.908,10.062,9.838,10.015,5460280,0
2004-07-06,10.034,10.231,9.952,9.966,7971276,0
2004-07-07,9.673,9.797,9.534,9.777,16780431,0
2004-07-08,10.015,10.015,9.689,9.843,10550190,0
2004-07-09,9.855,9.919,9.787,9.787,7287458,0
2004-07-12,9.802,9.802,9.624,9.667,6171038,0
2004-07-13,9.673,9.677,9.575,9.618,5895539,0
2004-07-14,9.4977,9.751,9.4977,9.747,7364870,0
2004-07-15,9.742,9.866,9.714,9.808,4475541,0
2004-07-16,9.908,9.919,9.866,9.908,4677803,0
2004-07-19,9.908,9.956,9.808,9.861,4423550,0
2004-07-20,9.891,9.902,9.787,9.902,3955656,0
2004-07-21,9.902,9.982,9.725,9.742,10533497,0
2004-07-22,9.802,9.891,9.725,9.777,8325320,0
2004-07-23,9.812,9.812,9.634,9.714,4639092,0
2004-07-26,9.802,9.812,9.58,9.624,4897138,0
2004-07-27,9.223,9.777,9.223,9.694,11925413,0
2004-07-28,9.699,9.777,9.618,9.714,6193048,0
2004-07-29,9.787,9.886,9.725,9.866,6047329,0
2004-07-30,9.891,9.956,9.855,9.93,5632184,0
2004-08-02,9.93,9.978,9.761,9.919,6387719,0
2004-08-03,9.942,10.025,9.908,9.93,6264009,0
2004-08-04,9.93,9.93,9.602,9.629,11204405,0
2004-08-05,9.689,9.725,9.4297,9.4357,9798827,0
2004-08-06,9.4357,9.4556,9.2704,9.2704,5370721,0
2004-08-09,9.3335,9.534,9.308,9.4595,5059174,0
2004-08-10,9.534,9.534,9.3441,9.3658,5089911,0
2004-08-11,9.3189,9.3928,9.1499,9.1861,9606815,0
2004-08-12,9.191,9.223,9.1021,9.1221,6779719,0
2004-08-13,9.1558,9.2974,9.1279,9.2645,6014695,0
2004-08-16,9.2752,9.534,9.1969,9.3878,7580029,0
2004-08-17,9.3278,9.3441,9.071,9.0759,7978863,0
2004-08-18,9.1172,9.1605,8.9709,9.1172,9427322,0
2004-08-19,9.1443,9.1558,9.0549,9.0817,6128157,0
2004-08-20,9.1172,9.1816,9.0331,9.0596,9979080,0
2004-08-23,9.0963,9.1119,8.9493,8.9547,8612210,0
2004-08-24,8.9595,9.0388,8.8392,9.0388,12085932,0
2004-08-25,9.1021,9.2027,9.071,9.1969,10362351,0
2004-08-26,9.1969,9.3441,9.1279,9.3189,8973468,0
2004-08-27,9.3441,9.4017,9.3189,9.3818,4549917,0
2004-08-30,9.4245,9.4407,9.2811,9.3335,5359722,0
2004-08-31,9.3559,9.558,9.3335,9.558,6966419,0
2004-09-01,9.558,9.656,9.513,9.656,7189174,0
2004-09-02,9.802,9.802,9.725,9.777,7542844,0
2004-09-03,9.761,9.767,9.612,9.725,6344461,0
2004-09-07,9.725,9.761,9.618,9.751,8384141,0
2004-09-08,9.751,9.777,9.709,9.751,8596266,0
2004-09-09,9.751,9.93,9.742,9.902,9165860,0
2004-09-10,9.936,9.956,9.833,9.866,6969837,0
2004-09-13,9.896,9.988,9.896,9.936,8477494,0
2004-09-14,10.01,10.062,9.93,10.034,8518858,0
2004-09-15,10.04,10.062,9.96,10.015,7584966,0
2004-09-16,10.051,10.051,9.966,10.046,4603800,0
2004-09-17,10.083,10.231,10.067,10.198,6454507,0
2004-09-20,10.198,10.276,10.188,10.251,6791862,0
2004-09-21,10.276,10.615,10.257,10.579,7041174,0
2004-09-22,10.579,10.579,10.425,10.54,6789583,0
2004-09-23,10.476,10.502,10.347,10.435,5395768,0
2004-09-24,10.567,10.755,10.512,10.678,10102789,0
2004-09-27,10.701,10.793,10.579,10.664,6409350,0
2004-09-28,10.793,10.962,10.732,10.942,7532980,0
2004-09-29,10.948,10.962,10.672,10.755,8672542,0
2004-09-30,10.755,10.936,10.755,10.879,7684391,0
2004-10-01,10.884,11.056,10.862,11.056,5437510,0
2004-10-04,11.056,11.056,10.948,10.984,5442824,0
2004-10-05,10.988,11.088,10.856,10.962,10725889,0
2004-10-06,11.032,11.105,10.973,11.105,6558480,0
2004-10-07,11.122,11.225,10.803,10.868,8048305,0
2004-10-08,10.91,10.984,10.751,10.868,5978645,0
2004-10-11,10.926,10.936,10.742,10.809,3086278,0
2004-10-12,10.803,10.868,10.684,10.72,4429621,0
2004-10-13,10.652,10.652,10.166,10.362,9949101,0
2004-10-14,10.493,10.632,10.466,10.604,5603721,0
2004-10-15,10.701,10.726,10.54,10.593,5572607,0
2004-10-18,10.626,10.684,10.457,10.476,6571388,0
2004-10-19,10.481,10.562,10.357,10.389,5495570,0
2004-10-20,10.447,10.648,10.405,10.636,6834741,0
2004-10-21,10.664,10.701,10.524,10.579,5374898,0
2004-10-22,10.642,10.746,10.567,10.62,5731604,0
2004-10-25,10.62,10.672,10.487,10.579,4720302,0
2004-10-26,10.551,10.557,10.303,10.367,12353082,0
2004-10-27,10.309,10.315,9.817,10.03,19278139,0
2004-10-28,10.025,10.188,9.891,9.925,10412820,0
2004-10-29,9.96,10.073,9.833,10.04,8946905,0
2004-11-01,10.109,10.166,9.881,9.919,7222566,0
2004-11-02,9.881,9.982,9.751,9.761,9368502,0
2004-11-03,9.761,9.966,9.761,9.891,7819104,0
2004-11-04,9.919,10.062,9.919,10.019,7699567,0
2004-11-05,10.073,10.166,10.025,10.125,6604777,0
2004-11-08,10.125,10.125,9.861,9.942,7238884,0
2004-11-09,9.942,9.966,9.812,9.866,8281681,0
2004-11-10,9.872,9.896,9.694,9.838,11972850,0
2004-11-11,9.838,9.891,9.808,9.861,6089828,0
2004-11-12,9.881,10.073,9.828,10.073,9529778,0
2004-11-15,9.993,9.993,9.677,9.705,9382923,0
2004-11-16,9.761,9.823,9.714,9.736,4775326,0
2004-11-17,9.736,9.891,9.705,9.855,7298084,0
2004-11-18,9.936,9.942,9.838,9.891,5523652,0
2004-11-19,9.978,10.144,9.956,10.109,7940915,0
2004-11-22,10.193,10.315,10.155,10.287,8476357,0
2004-11-23,10.341,10.481,10.309,10.335,8666848,0
2004-11-24,10.405,10.466,10.303,10.43,4888789,0
2004-11-26,10.487,10.62,10.447,10.502,2516684,0
2004-11-29,10.54,10.546,10.331,10.447,3806142,0
2004-11-30,10.4,10.502,10.373,10.395,5984335,0
2004-12-01,10.395,10.395,10.015,10.067,9539645,0
2004-12-02,9.952,9.956,9.694,9.843,10178308,0
2004-12-03,9.843,9.993,9.812,9.881,5261816,0
2004-12-06,9.952,10.004,9.802,9.833,5749442,0
2004-12-07,9.861,9.872,9.656,9.683,5484944,0
2004-12-08,9.644,9.772,9.4927,9.725,7600901,0
2004-12-09,9.855,9.855,9.58,9.742,7967856,0
2004-12-10,9.919,9.919,9.618,9.667,7609252,0
2004-12-13,9.699,9.751,9.656,9.73,7055598,0
2004-12-14,9.787,9.808,9.677,9.757,4121489,0
2004-12-15,9.881,9.966,9.742,9.891,12736354,0
2004-12-16,9.891,9.93,9.761,9.823,8528722,0
2004-12-17,9.751,9.881,9.751,9.833,12358391,0
2004-12-20,9.833,9.855,9.714,9.777,9659939,0
2004-12-21,9.787,9.855,9.761,9.855,7861984,0
2004-12-22,9.902,9.908,9.694,9.777,9291093,0
2004-12-23,9.777,9.881,9.777,9.823,5596891,0
2004-12-27,9.828,9.855,9.694,9.709,6226444,0
2004-12-28,9.751,9.777,9.694,9.705,4974930,0
2004-12-29,9.767,9.823,9.65,9.797,6165346,0
2004-12-30,9.797,9.891,9.751,9.861,4088855,0
2004-12-31,9.908,9.936,9.861,9.908,3849785,0
2005-01-03,9.902,9.902,9.58,9.639,8512402,0
2005-01-04,9.608,9.694,9.519,9.534,7694632,0
2005-01-05,9.534,9.608,9.4017,9.4125,6417697,0
2005-01-06,9.3818,9.667,9.3598,9.558,7227502,0
2005-01-07,9.667,9.742,9.538,9.705,11521650,0
2005-01-10,9.797,9.947,9.751,9.823,12387993,0
2005-01-11,9.843,9.96,9.797,9.891,9086176,0
2005-01-12,9.93,10.025,9.872,9.988,8196683,0
2005-01-13,10.051,10.172,9.993,10.093,8056272,0
2005-01-14,10.109,10.166,10.051,10.093,6347113,0
2005-01-18,10.193,10.22,10.103,10.215,6950481,0
2005-01-19,10.215,10.251,10.119,10.133,6381265,0
2005-01-20,10.03,10.04,9.872,9.947,8403494,0
2005-01-21,10.004,10.125,10.004,10.03,6307652,0
2005-01-24,10.144,10.22,10.133,10.166,5991544,0
2005-01-25,10.303,10.347,10.22,10.325,11334569,0
2005-01-26,10.42,10.435,10.267,10.383,8446378,0
2005-01-27,9.982,10.481,9.982,10.251,9848917,0
2005-01-28,10.251,10.251,10.034,10.109,8759065,0
2005-01-31,10.067,10.257,10.034,10.204,9447055,0
2005-02-01,10.251,10.335,10.251,10.325,9958591,0
2005-02-02,10.341,10.567,10.303,10.54,12931398,0
2005-02-03,10.54,10.742,10.447,10.701,11953493,0
2005-02-04,10.72,10.732,10.567,10.672,6301956,0
2005-02-07,10.701,10.732,10.579,10.636,5908442,0
2005-02-08,10.636,10.746,10.582,10.726,5398805,0
2005-02-09,10.746,11.01,10.672,10.84,9309307,0
2005-02-10,10.926,11.142,10.862,11.132,6703441,0
2005-02-11,11.194,11.34,11.094,11.246,6234411,0
2005-02-14,11.22,11.252,11.094,11.142,5643946,0
2005-02-15,11.257,11.34,11.199,11.331,6747463,0
2005-02-16,11.352,11.569,11.274,11.564,9565832,0
2005-02-17,11.595,11.665,11.443,11.457,8135967,0
2005-02-18,11.585,11.848,11.531,11.736,9305508,0
2005-02-22,11.917,11.943,11.606,11.611,7068878,0
2005-02-23,11.617,11.715,11.585,11.671,9164722,0
2005-02-24,11.795,11.911,11.681,11.907,7391047,0
2005-02-25,12.042,12.459,12.015,12.292,11467764,0
2005-02-28,12.385,12.545,11.991,12.475,16630909,0
2005-03-01,12.385,12.459,12.159,12.334,9744564,0
2005-03-02,12.281,12.432,12.206,12.359,9448574,0
2005-03-03,12.624,12.996,12.591,12.65,11662436,0
2005-03-04,12.596,12.939,12.353,12.85,12812247,0
2005-03-07,12.856,12.96,12.707,12.839,11113331,0
2005-03-08,12.839,12.922,12.754,12.76,9498663,0
2005-03-09,12.83,12.866,12.296,12.331,13827726,0
2005-03-10,12.302,12.308,11.885,12.042,11165699,0
2005-03-11,12.011,12.292,11.954,12.1,8745786,0
2005-03-14,12.225,12.254,11.885,12.195,9080859,0
2005-03-15,12.276,12.325,12.026,12.026,8156075,0
2005-03-16,11.963,12.292,11.895,12.085,8194785,0
2005-03-17,12.242,12.375,12.133,12.359,9105145,0
2005-03-18,12.385,12.485,12.209,12.37,10033724,0
2005-03-21,12.302,12.432,12.242,12.422,8091568,0
2005-03-22,12.432,12.545,12.037,12.076,8159493,0
2005-03-23,12.058,12.058,11.753,11.98,11806256,0
2005-03-24,12.048,12.195,11.885,12.026,7708295,0
2005-03-28,12.032,12.064,11.891,11.963,7185757,0
2005-03-29,12.006,12.175,11.832,11.869,8126477,0
2005-03-30,11.863,12.095,11.648,12.076,11089048,0
2005-03-31,12.254,12.385,12.159,12.364,9355979,0
2005-04-01,12.545,12.754,12.49,12.712,9909636,0
2005-04-04,12.922,12.95,12.585,12.712,9367363,0
2005-04-05,12.712,12.824,12.505,12.576,9322206,0
2005-04-06,12.612,12.776,12.49,12.754,8285098,0
2005-04-07,12.876,12.907,12.591,12.754,9053914,0
2005-04-08,12.754,12.856,12.565,12.585,8252463,0
2005-04-11,12.585,12.78,12.516,12.78,7939774,0
2005-04-12,12.78,12.802,12.302,12.422,12172072,0
2005-04-13,12.334,12.464,11.98,12.026,11911750,0
2005-04-14,12.159,12.302,12.064,12.081,15220402,0
2005-04-15,12.123,12.144,11.558,11.595,14157110,0
2005-04-18,11.541,11.858,11.461,11.832,10638606,0
2005-04-19,11.933,12.186,11.911,12.159,10293665,0
2005-04-20,12.281,12.375,12.085,12.149,10898931,0
2005-04-21,12.149,12.444,12.085,12.444,8420573,0
2005-04-22,12.528,12.723,12.413,12.634,9530917,0
2005-04-25,13.144,13.528,12.712,12.78,10521350,0
2005-04-26,12.965,13.046,12.585,12.618,11005943,0
2005-04-27,12.712,12.712,12.254,12.449,10887544,0
2005-04-28,12.186,12.314,12.042,12.085,16471155,0
2005-04-29,12.133,12.422,12.095,12.276,10710710,0
2005-05-02,12.276,12.612,12.225,12.612,13535529,0
2005-05-03,12.55,12.555,12.242,12.314,7750420,0
2005-05-04,12.385,12.585,12.292,12.516,10335029,0
2005-05-05,12.64,12.743,12.505,12.675,7681732,0
2005-05-06,12.776,12.907,12.707,12.732,6952001,0
2005-05-09,12.78,13.007,12.771,12.985,7205492,0
2005-05-10,13.018,13.092,12.78,12.824,7980000,0
2005-05-11,12.808,12.876,12.696,12.771,12088965,0
2005-05-12,12.922,12.922,12.015,12.127,15695508,0
2005-05-13,12.2,12.214,11.848,11.949,9219749,0
2005-05-16,11.922,11.922,11.547,11.779,12145131,0
2005-05-17,11.7,12.011,11.7,11.974,7592556,0
2005-05-18,12.048,12.231,11.927,12.064,9813628,0
2005-05-19,12.015,12.334,12.002,12.314,8284720,0
2005-05-20,12.2,12.359,12.144,12.18,6325105,0
2005-05-23,11.991,12.438,11.991,12.413,7318193,0
2005-05-24,12.485,12.585,12.401,12.528,5065625,0
2005-05-25,12.555,12.691,12.422,12.624,7987587,0
2005-05-26,12.65,12.76,12.601,12.743,5946769,0
2005-05-27,12.78,12.913,12.701,12.886,4657307,0
2005-05-31,12.818,12.86,12.571,12.78,8319251,0
2005-06-01,12.818,13.092,12.818,13.067,7342103,0
2005-06-02,13.024,13.17,12.913,13.062,7853637,0
2005-06-03,13.071,13.204,13.046,13.176,5811295,0
2005-06-06,13.239,13.27,13.067,13.15,6100075,0
2005-06-07,13.15,13.297,13.098,13.119,6794138,0
2005-06-08,13.092,13.44,13.082,13.336,11363408,0
2005-06-09,13.366,13.703,13.341,13.681,9363950,0
2005-06-10,13.703,13.703,13.528,13.687,8541245,0
2005-06-13,13.63,13.703,13.534,13.644,6813109,0
2005-06-14,13.665,13.752,13.504,13.714,6873448,0
2005-06-15,13.766,13.96,13.703,13.905,7628985,0
2005-06-16,13.96,14.177,13.824,14.16,9849678,0
2005-06-17,14.388,14.594,14.316,14.477,13514657,0
2005-06-20,14.574,14.634,14.316,14.398,8997376,0
2005-06-21,14.398,14.42,13.915,13.93,11344052,0
2005-06-22,14.324,14.436,13.976,14.241,20713695,0
2005-06-23,14.362,14.625,14.205,14.351,11437025,0
2005-06-24,14.505,14.605,14.351,14.436,8470664,0
2005-06-27,14.505,14.731,14.505,14.645,8415638,0
2005-06-28,14.645,14.676,14.156,14.221,11903781,0
2005-06-29,14.172,14.278,13.92,14.086,14472834,0
2005-06-30,14.079,14.547,14.064,14.064,15878033,0
2005-07-01,14.231,14.65,14.172,14.634,15546369,0
2005-07-05,14.699,15.016,14.65,14.972,15180936,0
2005-07-06,15.031,15.152,14.505,14.532,20725460,0
2005-07-07,14.388,14.851,14.336,14.809,17089317,0
2005-07-08,14.966,15.011,14.605,14.796,12778096,0
2005-07-11,14.493,14.889,14.488,14.868,12429354,0
2005-07-12,14.966,15.305,14.898,15.205,12580386,0
2005-07-13,15.336,15.407,15.142,15.199,10840870,0
2005-07-14,15.49,15.49,14.482,14.671,15221919,0
2005-07-15,14.748,14.796,14.467,14.553,11309144,0
2005-07-18,14.414,14.488,14.305,14.409,10523625,0
2005-07-19,14.42,14.66,14.33,14.66,7828207,0
2005-07-20,14.634,14.796,14.467,14.731,8043753,0
2005-07-21,14.785,14.898,14.537,14.737,9720655,0
2005-07-22,14.804,15.152,14.799,15.126,9386343,0
2005-07-25,15.18,15.428,15.106,15.285,12149303,0
2005-07-26,15.285,15.311,15.086,15.199,8139000,0
2005-07-27,15.216,15.311,14.826,15.252,8300656,0
2005-07-28,15.496,15.547,15.258,15.547,14837889,0
2005-07-29,15.547,15.578,15.33,15.379,9233029,0
2005-08-01,15.547,15.812,15.52,15.727,11615760,0
2005-08-02,15.861,16.154,15.827,15.982,12627443,0
2005-08-03,16.186,16.186,15.802,15.867,9743804,0
2005-08-04,15.821,16.021,15.812,15.884,8328359,0
2005-08-05,15.831,15.856,15.541,15.802,6325866,0
2005-08-08,15.934,16.417,15.934,16.18,11078043,0
2005-08-09,16.341,16.39,16.137,16.243,8721876,0
2005-08-10,16.341,16.602,16.227,16.553,11135343,0
2005-08-11,16.602,16.913,16.581,16.78,12584178,0
2005-08-12,16.818,16.855,16.602,16.708,8809155,0
2005-08-15,16.617,16.623,16.301,16.411,9090347,0
2005-08-16,16.341,16.379,16.016,16.054,8948803,0
2005-08-17,15.955,16.207,15.428,15.569,13537806,0
2005-08-18,15.296,15.558,15.205,15.536,12652869,0
2005-08-19,15.621,15.889,15.604,15.861,7725373,0
2005-08-22,15.955,16.11,15.691,15.872,7515139,0
2005-08-23,15.945,15.986,15.531,15.711,9377231,0
2005-08-24,15.775,15.991,15.633,15.846,9296780,0
2005-08-25,15.786,15.786,15.685,15.697,6692818,0
2005-08-26,15.78,15.821,15.599,15.599,7044969,0
2005-08-29,16.006,16.006,15.541,15.836,9272118,0
2005-08-30,15.895,16.375,15.867,16.341,12705614,0
2005-08-31,16.363,17.103,16.349,16.949,20168389,0
2005-09-01,17.128,17.78,16.949,17.608,19315706,0
2005-09-02,17.457,17.472,17.056,17.145,9693715,0
2005-09-06,17.023,17.341,16.98,17.314,9094138,0
2005-09-07,17.249,17.608,17.139,17.4,9232270,0
2005-09-08,17.575,17.596,17.243,17.296,9354084,0
2005-09-09,17.436,17.867,17.414,17.855,8659260,0
2005-09-12,17.894,18.01,17.457,17.641,13516178,0
2005-09-13,17.721,17.748,17.447,17.506,13541597,0
2005-09-14,17.646,17.812,17.43,17.695,9631101,0
2005-09-15,17.833,17.983,17.497,17.77,8717701,0
2005-09-16,17.867,17.93,17.679,17.92,10974068,0
2005-09-19,18.172,18.42,18.172,18.235,10163124,0
2005-09-20,18.156,18.247,17.839,18.037,11452206,0
2005-09-21,18.406,18.668,18.193,18.662,13366662,0
2005-09-22,19.037,19.152,18.047,18.574,16785741,0
2005-09-23,18.445,18.469,17.946,18.068,9638692,0
2005-09-26,17.983,18.406,17.92,18.343,10899307,0
2005-09-27,18.299,18.454,18.117,18.42,8792458,0
2005-09-28,18.569,18.627,18.187,18.509,10970272,0
2005-09-29,18.58,18.668,18.235,18.431,9990463,0
2005-09-30,18.425,18.536,18.133,18.167,8031607,0
2005-10-03,18.304,18.436,18.062,18.235,8258153,0
2005-10-04,17.925,17.972,17.04,17.092,18800759,0
2005-10-05,17.134,17.21,16.054,16.095,24076988,0
2005-10-06,16.011,16.312,15.453,15.802,24509212,0
2005-10-07,16.301,16.576,16.148,16.434,14993481,0
2005-10-10,16.434,16.434,16.044,16.349,10895897,0
2005-10-11,16.628,17.045,16.536,16.755,11116746,0
2005-10-12,16.76,16.908,16.221,16.385,9394688,0
2005-10-13,16.341,16.341,15.444,15.786,15377505,0
2005-10-14,15.52,15.846,15.296,15.749,18205362,0
2005-10-17,15.917,16.233,15.707,16.19,12259733,0
2005-10-18,16.05,16.259,15.51,15.51,13971168,0
2005-10-19,15.971,15.971,15.048,15.817,17136756,0
2005-10-20,15.644,15.716,14.6,14.83,17092356,0
2005-10-21,15.296,15.407,14.72,15.106,15380162,0
2005-10-24,15.058,15.716,15.022,15.707,10651512,0
2005-10-25,15.766,16.126,15.51,16.016,11040854,0
2005-10-26,16.11,16.666,15.922,16.095,12858922,0
2005-10-27,15.971,16.038,15.086,15.095,14544176,0
2005-10-28,15.296,15.872,15.048,15.796,13325676,0
2005-10-31,15.812,16.171,15.616,15.85,10873127,0
2005-11-01,15.599,15.955,15.587,15.727,11784251,0
2005-11-02,15.77,16.218,15.691,16.218,10971032,0
2005-11-03,16.292,16.728,16.254,16.639,12135261,0
2005-11-04,16.547,16.628,15.905,16.054,9424286,0
2005-11-07,16.05,16.05,15.464,15.541,13020578,0
2005-11-08,15.5,15.861,15.475,15.716,7610012,0
2005-11-09,15.68,16.016,15.311,15.599,10757384,0
2005-11-10,15.39,15.39,14.785,14.841,18097209,0
2005-11-11,14.873,15.194,14.868,15.086,8940836,0
2005-11-14,15.247,15.39,15.158,15.368,10580929,0
2005-11-15,15.211,15.413,15.011,15.053,14937315,0
2005-11-16,15.081,15.464,14.994,15.384,10043209,0
2005-11-17,15.572,15.669,15.23,15.459,10737651,0
2005-11-18,15.674,15.68,15.274,15.552,9943410,0
2005-11-21,15.638,15.76,15.341,15.749,8185678,0
2005-11-22,15.889,16.202,15.841,16.11,11128890,0
2005-11-23,15.934,16.159,15.802,16.003,7470744,0
2005-11-25,16.003,16.18,15.982,16.074,2432820,0
2005-11-28,15.786,15.836,15.23,15.247,12441882,0
2005-11-29,15.453,15.621,15.357,15.444,8956011,0
2005-11-30,15.572,15.812,15.475,15.621,9915329,0
2005-12-01,15.716,16.154,15.716,16.11,8219450,0
2005-12-02,16.054,16.345,15.786,16.016,7928774,0
2005-12-05,16.1,16.375,16.069,16.264,10902343,0
2005-12-06,16.154,16.492,16.086,16.218,14832954,0
2005-12-07,16.329,16.375,16.011,16.207,12437325,0
2005-12-08,16.335,16.497,16.148,16.45,11868115,0
2005-12-09,16.406,16.492,16.18,16.264,9946064,0
2005-12-12,16.341,16.541,16.18,16.301,14799186,0
2005-12-13,16.341,16.587,16.281,16.318,11184674,0
2005-12-14,16.301,16.933,16.301,16.928,14341912,0
2005-12-15,16.913,16.913,16.428,16.57,9557103,0
2005-12-16,16.576,16.591,16.207,16.281,13715022,0
2005-12-19,16.329,16.471,16.121,16.186,8435749,0
2005-12-20,16.243,16.341,16.154,16.186,8902126,0
2005-12-21,16.254,16.481,16.196,16.323,6800969,0
2005-12-22,16.375,16.602,16.323,16.476,7548159,0
2005-12-23,16.329,16.519,16.069,16.379,4222807,0
2005-12-27,16.296,16.341,15.691,15.802,8507092,0
2005-12-28,15.911,16.292,15.861,16.154,8039578,0
2005-12-29,16.159,16.341,15.961,15.997,5255741,0
2005-12-30,16.207,16.207,15.928,16.064,9088449,0
2006-01-03,16.375,17.194,16.341,17.194,16846836,0
2006-01-04,16.919,17.462,16.891,17.419,13486956,0
2006-01-05,17.314,17.441,16.97,17.361,11834342,0
2006-01-06,17.549,17.839,17.506,17.571,10327439,0
2006-01-09,17.602,17.987,17.482,17.909,10905760,0
2006-01-10,17.894,18.45,17.894,18.316,17301069,0
2006-01-11,18.079,18.642,17.935,18.417,13579167,0
2006-01-12,18.658,18.832,18.187,18.264,11681786,0
2006-01-13,18.172,18.832,18.167,18.794,9175348,0
2006-01-17,19.003,19.152,18.709,18.868,12777714,0
2006-01-18,18.896,18.933,18.515,18.826,14322562,0
2006-01-19,18.968,19.095,18.752,19.063,14621965,0
2006-01-20,19.246,19.526,18.952,19.138,12107561,0
2006-01-23,19.1,19.37,18.972,19.117,9931645,0
2006-01-24,18.972,19.453,18.948,19.194,11199472,0
2006-01-25,19.325,19.526,18.658,18.962,12813006,0
2006-01-26,19.359,19.548,18.762,19.106,17137895,0
2006-01-27,19.252,19.823,19.236,19.775,12684362,0
2006-01-30,20.094,20.497,19.992,20.169,11319009,0
2006-01-31,20.066,20.416,19.949,20.26,10751314,0
2006-02-01,20.265,20.507,19.906,20.013,13066875,0
2006-02-02,19.883,20.158,19.02,19.269,15758121,0
2006-02-03,18.901,19.1,18.595,18.868,13283554,0
2006-02-06,19.048,19.37,19.025,19.284,11677236,0
2006-02-07,19.031,19.037,18.31,18.406,12191426,0
2006-02-08,18.699,18.699,17.878,18.273,15198013,0
2006-02-09,18.406,18.605,17.839,17.894,12903324,0
2006-02-10,18.027,18.128,17.103,17.506,19818135,0
2006-02-13,17.472,18.209,17.472,17.77,13433070,0
2006-02-14,17.262,17.656,17.257,17.533,15107319,0
2006-02-15,17.767,18.177,17.566,17.796,14958944,0
2006-02-16,17.894,18.395,17.894,18.31,13876299,0
2006-02-17,18.699,18.857,18.611,18.74,13509724,0
2006-02-21,18.927,19.185,18.709,18.709,12241898,0
2006-02-22,18.6,18.756,18.436,18.694,11758441,0
2006-02-23,18.694,19.06,18.542,18.756,10311884,0
2006-02-24,19.014,19.152,19.003,19.025,8136724,0
2006-02-27,18.948,19.069,18.772,18.837,8848620,0
2006-02-28,18.8,18.8,18.439,18.605,9851195,0
2006-03-01,18.709,19.106,18.631,19.1,8434232,0
2006-03-02,19.106,19.301,19.003,19.147,10062183,0
2006-03-03,18.962,19.321,18.952,19.063,9393170,0
2006-03-06,18.968,18.968,18.338,18.395,9582147,0
2006-03-07,18.406,18.445,17.94,18.167,13873641,0
2006-03-08,18.047,18.569,17.878,18.326,11017706,0
2006-03-09,18.454,18.627,18.084,18.133,13211080,0
2006-03-10,17.963,18.445,17.801,18.316,9450472,0
2006-03-13,18.436,18.815,18.436,18.73,11007839,0
2006-03-14,18.73,19.306,18.605,19.269,10448113,0
2006-03-15,19.133,19.709,19.085,19.691,12675637,0
2006-03-16,19.676,20.522,19.676,20.43,16496577,0
2006-03-17,20.555,20.555,20.054,20.12,11092462,0
2006-03-20,20.094,20.19,19.66,19.691,8170876,0
2006-03-21,19.628,20.027,19.47,19.945,15219644,0
2006-03-22,19.945,20.196,19.78,20.094,12920018,0
2006-03-23,20.354,20.491,20.249,20.32,11944007,0
2006-03-24,20.326,20.764,20.303,20.37,19925904,0
2006-03-27,20.43,20.602,20.212,20.598,11542143,0
2006-03-28,20.764,20.912,20.453,20.555,10168440,0
2006-03-29,20.545,20.551,20.114,20.282,19303186,0
2006-03-30,20.174,20.592,20.148,20.298,10240919,0
2006-03-31,20.131,20.184,19.748,20.077,10439384,0
2006-04-03,20.206,20.583,20.083,20.212,9499042,0
2006-04-04,20.148,20.602,20.083,20.586,8755270,0
2006-04-05,20.619,21.061,20.545,20.992,10972167,0
2006-04-06,21.107,21.107,20.602,20.887,11815359,0
2006-04-07,20.819,20.992,20.43,20.583,8757549,0
2006-04-10,20.829,21.051,20.781,20.857,6425670,0
2006-04-11,21.056,21.246,20.764,20.887,11587302,0
2006-04-12,20.862,21.075,20.583,20.892,9112736,0
2006-04-13,20.713,21.029,20.619,20.997,5903888,0
2006-04-17,21.246,21.736,21.123,21.71,8627766,0
2006-04-18,21.925,22.295,21.772,22.273,13662654,0
2006-04-19,22.135,22.401,21.925,22.273,10965338,0
2006-04-20,22.215,22.384,21.677,22.314,12493489,0
2006-04-21,22.504,22.805,22.21,22.674,10985830,0
2006-04-24,22.584,22.594,21.995,22.093,10433689,0
2006-04-25,22.314,22.543,21.542,21.82,15770642,0
2006-04-26,21.772,22.34,21.397,21.583,15244686,0
2006-04-27,21.081,21.588,20.583,20.707,16230945,0
2006-04-28,20.862,21.24,20.753,20.912,13305567,0
2006-05-01,21.134,21.588,21.113,21.377,9126775,0
2006-05-02,21.531,21.727,21.219,21.655,11023016,0
2006-05-03,21.552,21.689,21.065,21.335,9291470,0
2006-05-04,21.24,21.583,20.808,21.214,14450825,0
2006-05-05,21.335,21.547,21.189,21.409,12694608,0
2006-05-08,21.056,21.34,20.906,21.297,10252680,0
2006-05-09,21.214,21.473,21.051,21.303,13990140,0
2006-05-10,21.261,21.617,21.129,21.603,10061047,0
2006-05-11,21.898,22.011,21.149,21.251,11002147,0
2006-05-12,21.171,21.214,20.608,20.65,12943167,0
2006-05-15,19.764,20.169,19.47,19.827,15892075,0
2006-05-16,19.894,20.567,19.851,20.217,14925170,0
2006-05-17,20.19,20.421,19.381,19.715,14266779,0
2006-05-18,19.764,20.032,19.596,19.686,13668725,0
2006-05-19,19.701,20.11,19.342,19.894,14988163,0
2006-05-22,19.359,19.5,18.611,19.091,23443643,0
2006-05-23,19.596,20.249,19.483,19.548,17664227,0
2006-05-24,19.252,19.632,18.841,19.325,12963659,0
2006-05-25,19.847,20.276,19.671,19.949,15654523,0
2006-05-26,19.949,20.11,19.791,20.027,7402058,0
2006-05-30,20.184,20.354,19.562,19.628,9780611,0
2006-05-31,19.562,19.802,19.301,19.775,14323703,0
2006-06-01,19.701,20.282,19.584,20.243,12247207,0
2006-06-02,20.416,20.753,20.148,20.661,10249648,0
2006-06-05,20.951,21.018,20.174,20.292,15554718,0
2006-06-06,20.027,20.629,20.027,20.298,13072189,0
2006-06-07,20.206,20.206,19.511,19.537,11948940,0
2006-06-08,19.278,19.644,18.715,19.606,16934113,0
2006-06-09,19.638,19.737,19.06,19.337,13421688,0
2006-06-12,19.5,19.617,18.998,19.048,13261170,0
2006-06-13,18.756,18.983,18.283,18.401,14164321,0
2006-06-14,18.439,18.962,18.439,18.912,12734456,0
2006-06-15,19.063,19.827,19.003,19.715,11609310,0
2006-06-16,19.654,19.791,19.216,19.644,10830244,0
2006-06-19,19.606,19.681,18.789,18.927,11432471,0
2006-06-20,19.037,19.311,18.852,18.927,8977264,0
2006-06-21,18.958,19.791,18.958,19.543,10187790,0
2006-06-22,19.562,19.818,19.359,19.731,8443340,0
2006-06-23,19.877,20.286,19.823,20.217,10312638,0
2006-06-26,20.217,20.38,19.992,20.26,7273034,0
2006-06-27,20.416,21.329,20.385,21.035,19900100,0
2006-06-28,21.113,21.603,21.097,21.557,11896191,0
2006-06-29,21.677,22.098,21.633,22.016,13452043,0
2006-06-30,21.861,22.131,21.727,21.95,9812109,0
2006-07-03,22.109,22.109,21.898,21.941,6492831,0
2006-07-05,21.847,22.421,21.633,22.373,16218047,0
2006-07-06,22.334,22.711,22.243,22.642,15075442,0
2006-07-07,22.863,23.232,22.537,22.594,16566402,0
2006-07-10,22.417,22.847,22.299,22.625,9635278,0
2006-07-11,22.814,23.484,22.717,23.352,11866970,0
2006-07-12,23.338,23.422,22.742,22.805,17025949,0
2006-07-13,22.927,23.2,22.598,22.9,13114691,0
2006-07-14,23.136,23.205,22.647,23.154,12617197,0
2006-07-17,23.004,23.136,22.114,22.39,12198635,0
2006-07-18,22.642,22.916,22.284,22.717,12151958,0
2006-07-19,22.732,23.048,22.579,22.863,13510862,0
2006-07-20,22.999,23.136,22.482,22.487,12771262,0
2006-07-21,22.647,22.647,22.068,22.166,11860142,0
2006-07-24,22.162,23.264,22.098,23.131,10299357,0
2006-07-25,23.412,23.616,22.99,23.45,11876458,0
2006-07-26,23.532,24.123,23.311,23.939,16404746,0
2006-07-27,24.146,24.37,23.478,23.58,15445433,0
2006-07-28,23.478,23.796,23.136,23.542,11402875,0
2006-07-31,23.595,23.939,23.28,23.885,11719357,0
2006-08-01,24.242,24.581,23.59,23.86,21001720,0
2006-08-02,23.749,24.023,23.136,23.348,17260843,0
2006-08-03,23.032,23.205,22.772,22.836,18310097,0
2006-08-04,22.88,23.084,22.573,22.98,16859359,0
2006-08-07,23.275,23.595,22.995,23.39,13108238,0
2006-08-08,23.39,24.129,23.338,23.845,14705454,0
2006-08-09,24.071,24.501,23.891,24.292,15307680,0
2006-08-10,24.065,24.309,23.66,24.007,15594945,0
2006-08-11,24.007,24.065,23.39,23.542,12701065,0
2006-08-14,23.321,23.327,22.584,22.748,12542061,0
2006-08-15,23.042,23.217,22.598,23.165,11769449,0
2006-08-16,23.185,23.717,23.063,23.321,18736627,0
2006-08-17,23.185,23.2,22.584,22.751,14298654,0
2006-08-18,22.32,23.016,22.32,22.98,16418786,0
2006-08-21,23.242,23.811,23.196,23.702,14539624,0
2006-08-22,23.744,24.134,23.686,24.06,12759120,0
2006-08-23,23.98,24.085,23.61,23.779,14390868,0
2006-08-24,23.779,24.159,23.586,24.129,10322885,0
2006-08-25,24.23,24.418,23.971,24.275,10666312,0
2006-08-28,23.833,23.975,23.57,23.633,10884889,0
2006-08-29,23.373,23.438,23.01,23.165,16357310,0
2006-08-30,23.032,23.053,22.141,22.373,22260817,0
2006-08-31,22.373,22.373,21.913,22.006,15654523,0
2006-09-01,22.226,22.396,22.016,22.334,12102247,0
2006-09-05,22.135,22.187,21.655,21.898,18296433,0
2006-09-06,21.689,21.699,20.791,20.962,23676262,0
2006-09-07,20.918,21.204,20.661,20.939,20057960,0
2006-09-08,20.846,21.144,20.315,20.354,17199368,0
2006-09-11,20.212,20.227,19.437,19.731,26913573,0
2006-09-12,19.731,19.961,19.347,19.66,23303994,0
2006-09-13,19.818,20.126,19.701,19.9,20482595,0
2006-09-14,19.894,19.997,19.376,19.385,19409057,0
2006-09-15,19.359,19.413,19.091,19.29,18201566,0
2006-09-18,19.342,19.945,19.342,19.906,19281934,0
2006-09-19,19.981,20.044,19.117,19.353,17434263,0
2006-09-20,19.185,19.459,18.616,18.642,25789186,0
2006-09-21,18.709,19.106,18.709,18.896,22768937,0
2006-09-22,19.037,19.095,18.605,18.762,14256153,0
2006-09-25,18.531,18.962,18.133,18.794,23856518,0
2006-09-26,18.752,19.526,18.709,19.494,22893026,0
2006-09-27,19.76,20.137,19.432,20.11,27421690,0
2006-09-28,20.174,20.349,19.866,20.027,19687594,0
2006-09-29,19.97,20.396,19.911,20.265,13167436,0
2006-10-02,20.26,20.513,19.9,19.939,15834770,0
2006-10-03,19.686,19.686,18.922,18.958,23094909,0
2006-10-04,19.147,19.489,18.622,19.483,26260875,0
2006-10-05,19.769,20.06,19.665,19.877,29177148,0
2006-10-06,19.894,20.254,19.606,20.254,19585134,0
2006-10-09,20.528,20.586,20.077,20.148,16460529,0
2006-10-10,20.054,21.029,20.032,20.945,29823017,0
2006-10-11,20.682,21.07,20.623,20.841,20127024,0
2006-10-12,21.002,21.214,20.733,21.16,21656692,0
2006-10-13,21.283,22.125,21.261,21.903,23328662,0
2006-10-16,21.847,22.498,21.847,22.43,14881528,0
2006-10-17,22.39,22.417,22.088,22.329,12406584,0
2006-10-18,22.412,22.651,21.893,22.279,17437681,0
2006-10-19,22.384,22.737,22.103,22.737,17480559,0
2006-10-20,22.874,22.938,22.598,22.825,14346849,0
2006-10-23,22.532,22.999,22.532,22.999,13540080,0
2006-10-24,22.847,23.032,22.751,22.975,16703013,0
2006-10-25,22.795,23.311,22.767,23.084,20835887,0
2006-10-26,23.321,23.338,22.847,22.88,16920454,0
2006-10-27,22.9,23.101,22.69,22.751,9941511,0
2006-10-30,22.642,22.889,22.425,22.477,13811409,0
2006-10-31,22.279,22.767,21.761,22.767,26200919,0
2006-11-01,22.921,22.927,22.279,22.651,18273662,0
2006-11-02,22.532,22.751,22.279,22.663,14359369,0
2006-11-03,22.767,23.464,22.767,23.332,14919480,0
2006-11-06,23.185,23.723,23.004,23.654,15787341,0
2006-11-07,23.58,23.59,23.057,23.236,11518613,0
2006-11-08,23.089,23.478,23.053,23.286,13754484,0
2006-11-09,23.379,23.749,23.3,23.58,14345330,0
2006-11-10,23.542,23.802,23.165,23.316,11458276,0
2006-11-13,23.089,23.779,22.99,23.532,11885945,0
2006-11-14,23.464,23.654,23.316,23.558,11394907,0
2006-11-15,23.692,23.901,23.49,23.675,14205683,0
2006-11-16,23.807,23.86,22.805,22.895,16581964,0
2006-11-17,22.795,23.469,22.619,23.45,18862233,0
2006-11-20,23.379,23.708,23.338,23.473,13842524,0
2006-11-21,23.654,24.102,23.622,24.043,12682844,0
2006-11-22,23.975,24.129,23.61,23.917,11665850,0
2006-11-24,23.874,24.218,23.854,24.06,4448977,0
2006-11-27,24.333,24.481,24.08,24.182,14904298,0
2006-11-28,24.236,24.628,24.096,24.228,16582340,0
2006-11-29,24.376,25.177,24.355,24.922,22553014,0
2006-11-30,24.769,25.024,24.614,24.871,23802630,0
2006-12-01,24.818,25.315,24.45,25.207,18509701,0
2006-12-04,25.124,25.287,24.944,25.15,13707051,0
2006-12-05,25.186,25.389,24.802,25.061,15604053,0
2006-12-06,25.009,25.476,24.955,25.251,15360425,0
2006-12-07,25.009,25.088,24.655,24.726,14995751,0
2006-12-08,24.907,25.049,24.65,24.704,9452745,0
2006-12-11,24.638,25.009,24.538,24.764,8745024,0
2006-12-12,24.687,24.966,24.487,24.644,10353243,0
2006-12-13,24.587,25.156,24.587,25.04,12058231,0
2006-12-14,25.161,26.021,24.898,25.71,18019417,0
2006-12-15,25.71,25.947,25.167,25.167,19603729,0
2006-12-18,25.15,25.207,24.364,24.364,14495600,0
2006-12-19,24.35,25.113,24.012,25.061,14160147,0
2006-12-20,25.088,25.118,24.571,24.65,10336167,0
2006-12-21,24.748,24.983,23.995,24.196,14036058,0
2006-12-22,24.159,24.376,23.879,23.917,7964063,0
2006-12-26,24.292,24.292,23.796,23.985,5641291,0
2006-12-27,24.146,24.481,23.985,24.43,6048088,0
2006-12-28,24.364,24.65,24.182,24.538,8165184,0
2006-12-29,24.456,24.576,24.275,24.376,5750201,0
2007-01-03,24.111,24.111,22.889,23.016,20444648,0
2007-01-04,22.927,22.927,22.147,22.198,23630733,0
2007-01-05,22.198,22.762,22.135,22.642,21396752,0
2007-01-08,22.927,23.125,22.421,22.857,14962358,0
2007-01-09,22.39,22.916,22.152,22.614,19427651,0
2007-01-10,22.379,22.559,22.006,22.373,17558733,0
2007-01-11,22.258,22.9,21.872,21.989,20109192,0
2007-01-12,22.243,22.933,22.057,22.863,16448764,0
2007-01-16,22.609,22.953,22.32,22.447,13740067,0
2007-01-17,22.526,22.895,22.447,22.668,13292284,0
2007-01-18,22.916,23.063,22.079,22.447,15330450,0
2007-01-19,22.584,22.975,22.435,22.975,11596783,0
2007-01-22,23.069,23.236,22.805,23.053,13241433,0
2007-01-23,23.159,23.849,23.159,23.774,14568081,0
2007-01-24,23.67,23.923,23.217,23.917,12489316,0
2007-01-25,23.874,23.901,23.217,23.417,9934300,0
2007-01-26,23.507,23.744,23.3,23.407,8800048,0
2007-01-29,23.27,23.61,22.9,22.98,19210970,0
2007-01-30,23.136,23.595,23.136,23.536,9935061,0
2007-01-31,23.373,23.833,23.19,23.807,12431252,0
2007-02-01,23.627,24.151,23.422,23.954,19171882,0
2007-02-02,24.007,24.043,23.412,23.616,12668046,0
2007-02-05,23.686,23.865,23.616,23.763,9728625,0
2007-02-06,23.891,23.959,23.39,23.595,8833062,0
2007-02-07,23.575,23.954,23.368,23.517,11335327,0
2007-02-08,23.686,24.392,23.604,24.292,17382657,0
2007-02-09,24.23,24.492,23.939,24.012,9984392,0
2007-02-12,23.917,24.06,23.595,23.723,9467418,0
2007-02-13,23.985,24.364,23.891,24.35,8959117,0
2007-02-14,24.35,24.638,24.247,24.456,10500679,0
2007-02-15,24.259,24.497,23.895,24.048,10769152,0
2007-02-16,23.874,24.102,23.854,23.991,9938853,0
2007-02-20,23.823,23.854,23.542,23.823,8926794,0
2007-02-21,23.753,24.309,23.733,24.196,12207359,0
2007-02-22,24.297,24.467,24.028,24.275,11432093,0
2007-02-23,24.355,24.65,24.313,24.402,8515062,0
2007-02-26,24.45,24.808,24.402,24.446,8719668,0
2007-02-27,24.176,24.632,23.395,23.66,17874836,0
2007-02-28,23.686,24.096,23.675,23.907,15614297,0
2007-03-01,23.665,24.327,23.348,24.012,13961607,0
2007-03-02,23.891,24.012,23.456,23.517,11262849,0
2007-03-05,23.154,23.68,23.069,23.501,16420129,0
2007-03-06,23.717,24.043,23.67,23.991,10855671,0
2007-03-07,24.018,24.955,23.917,24.511,16046522,0
2007-03-08,24.681,24.987,24.516,24.813,15888278,0
2007-03-09,24.903,25.067,24.741,24.966,14136618,0
2007-03-12,24.693,24.861,24.511,24.644,12989840,0
2007-03-13,24.614,24.955,24.151,24.202,13090782,0
2007-03-14,24.487,24.614,23.879,24.614,18085068,0
2007-03-15,24.877,25.049,24.638,24.745,20547866,0
2007-03-16,24.85,24.877,24.418,24.587,16373251,0
2007-03-19,24.769,25.167,24.709,25.167,17934057,0
2007-03-20,25.135,25.824,25.029,25.824,20338394,0
2007-03-21,25.824,26.214,25.667,26.151,18101784,0
2007-03-22,26.168,27.221,26.151,26.738,23311865,0
2007-03-23,26.8,27.089,26.563,26.647,15804985,0
2007-03-26,26.758,27.131,26.489,27.028,16252546,0
2007-03-27,27.028,27.264,26.838,26.984,15231704,0
2007-03-28,27.131,27.246,26.817,26.958,16080298,0
2007-03-29,27.162,27.264,26.783,26.844,16982816,0
2007-03-30,26.912,26.912,26.025,26.042,17608798,0
2007-04-02,26.083,26.59,26.077,26.473,14492424,0
2007-04-03,26.025,26.614,25.824,26.543,12548510,0
2007-04-04,26.494,26.984,26.275,26.878,18742130,0
2007-04-05,27.089,27.2,26.878,27.089,11849516,0
2007-04-09,27.104,27.468,26.758,26.862,15661354,0
2007-04-10,27.012,27.08,26.406,26.711,17455134,0
2007-04-11,26.642,27.143,26.537,26.705,15401970,0
2007-04-12,26.883,27.137,26.631,27.001,13925340,0
2007-04-13,27.131,27.258,26.699,26.873,14090082,0
2007-04-16,26.883,27.084,26.574,26.93,10612913,0
2007-04-17,27.006,27.089,26.115,26.337,15535715,0
2007-04-18,26.263,26.752,26.199,26.699,18886077,0
2007-04-19,26.584,26.693,26.305,26.489,10928781,0
2007-04-20,26.468,26.531,26.061,26.494,18675689,0
2007-04-23,26.358,26.817,26.343,26.451,12864615,0
2007-04-24,26.3,26.553,26.168,26.294,10550069,0
2007-04-25,26.605,27.269,26.331,27.022,20604408,0
2007-04-26,27.269,27.538,26.968,27.196,15851661,0
2007-04-27,27.095,27.314,26.906,27.089,10483471,0
2007-04-30,27.114,27.51,26.758,26.758,11940734,0
2007-05-01,26.789,27.149,26.553,26.631,17055751,0
2007-05-02,26.728,26.968,26.478,26.968,13015837,0
2007-05-03,26.773,27.432,26.6,27.297,14015516,0
2007-05-04,27.458,27.799,27.196,27.51,13581169,0
2007-05-07,27.38,27.586,27.242,27.51,8299095,0
2007-05-08,27.51,27.827,27.308,27.781,13682006,0
2007-05-09,27.758,28.171,27.51,28.069,15290651,0
2007-05-10,28.069,28.396,27.489,27.81,15183368,0
2007-05-11,28.059,28.39,27.881,28.303,12688748,0
2007-05-14,28.433,28.786,28.33,28.703,17139062,0
2007-05-15,29.33,29.571,28.755,29.372,23000186,0
2007-05-16,29.262,29.504,28.941,29.451,18383524,0
2007-05-17,29.387,30.147,29.351,29.9,13828570,0
2007-05-18,29.784,30.252,29.709,30.179,14849654,0
2007-05-21,30.49,30.854,30.278,30.583,19611295,0
2007-05-22,30.848,31.126,30.655,30.655,16717031,0
2007-05-23,30.779,31.417,30.699,31.054,17328392,0
2007-05-24,31.095,31.592,30.716,30.831,21335255,0
2007-05-25,31.317,31.517,31.147,31.517,12320555,0
2007-05-29,31.443,31.686,31.084,31.334,15226765,0
2007-05-30,31.311,32.269,31.197,32.176,15985662,0
2007-05-31,32.307,32.874,32.23,32.629,20069117,0
2007-06-01,32.649,33.456,32.643,33.406,16258990,0
2007-06-04,33.41,33.936,33.158,33.83,12753639,0
2007-06-05,33.654,33.718,33.207,33.536,16621567,0
2007-06-06,33.473,33.513,32.719,32.936,15681683,0
2007-06-07,32.82,33.562,32.518,32.54,17883468,0
2007-06-08,32.535,33.078,32.333,33.061,12751153,0
2007-06-11,32.993,33.175,32.677,32.918,11688253,0
2007-06-12,32.885,33.061,32.386,32.402,12971324,0
2007-06-13,32.729,33.252,32.545,33.23,10975810,0
2007-06-14,33.45,34.01,33.378,33.994,11807396,0
2007-06-15,34.126,34.959,34.099,34.916,20155864,0
2007-06-18,34.998,35.334,34.594,34.621,13044106,0
2007-06-19,34.046,34.41,33.862,34.095,12498989,0
2007-06-20,34.366,34.652,32.56,32.56,15623100,0
2007-06-21,32.93,33.41,32.677,33.336,11218646,0
2007-06-22,33.149,33.362,32.476,32.74,10351658,0
2007-06-25,32.518,33.158,32.244,32.729,11604729,0
2007-06-26,33.467,33.467,31.795,31.892,9790079,0
2007-06-27,30.699,31.622,30.588,31.565,15218801,0
2007-06-28,31.986,32.275,31.475,31.486,8108068,0
2007-06-29,31.967,32.281,31.426,31.601,10018889,0
2007-07-02,31.835,32.269,31.66,32.255,8448873,0
2007-07-03,32.783,33.252,32.623,33.187,8077909,0
2007-07-05,33.346,33.61,32.637,33.072,9760807,0
2007-07-06,33.439,33.578,33.135,33.513,6333602,0
2007-07-09,33.735,33.784,33.202,33.677,9146657,0
2007-07-10,33.562,33.998,33.072,33.761,14536789,0
2007-07-11,33.493,33.654,32.885,33.135,9586323,0
2007-07-12,33.202,33.745,33.135,33.557,11470544,0
2007-07-13,33.784,34.366,33.541,34.28,8239942,0
2007-07-16,34.258,34.37,32.972,33.31,8981325,0
2007-07-17,33.562,33.883,32.66,32.744,13834601,0
2007-07-18,32.551,33.616,32.333,33.456,13075623,0
2007-07-19,33.546,34.01,33.125,33.258,10716454,0
2007-07-20,33.084,33.263,32.087,32.285,12671965,0
2007-07-23,32.735,32.735,31.334,32.269,11829214,0
2007-07-24,31.681,31.986,30.435,30.599,16645782,0
2007-07-25,31.095,31.422,30.174,31.317,11108012,0
2007-07-26,30.948,31.111,29.119,30.015,14218143,0
2007-07-27,30.158,30.247,28.239,29.067,15763174,0
2007-07-30,29.267,30.153,29.076,30.041,10605372,0
2007-07-31,30.568,30.726,28.775,29.091,22034318,0
2007-08-01,28.594,29.193,26.483,28.578,18522843,0
2007-08-02,28.618,29.382,26.878,27.269,26987648,0
2007-08-03,27.51,27.901,26.178,26.252,18441181,0
2007-08-06,26.504,26.738,24.754,25.952,21938882,0
2007-08-07,25.71,27.764,25.299,27.618,24156489,0
2007-08-08,27.871,28.035,26.958,27.438,21214607,0
2007-08-09,26.878,27.722,25.952,25.952,22636455,0
2007-08-10,25.777,27.722,25.299,27.335,21926146,0
2007-08-13,28.171,28.935,27.722,28.335,15608226,0
2007-08-14,28.618,28.856,27.432,27.597,14275061,0
2007-08-15,27.664,28.197,26.209,26.353,14965785,0
2007-08-16,25.507,26.722,25.167,26.483,17696602,0
2007-08-17,27.173,28.298,26.794,28.165,16848060,0
2007-08-20,27.714,27.901,26.773,26.916,14825749,0
2007-08-21,27.167,27.404,26.685,26.98,13735512,0
2007-08-22,27.37,27.538,26.794,27.374,15699680,0
2007-08-23,27.907,27.907,26.711,26.958,13901722,0
2007-08-24,27.039,28.385,26.984,28.319,15874809,0
2007-08-27,28.197,28.197,27.799,27.854,10234962,0
2007-08-28,27.748,27.79,26.608,26.679,10450010,0
2007-08-29,27.028,28.423,26.98,28.303,12647935,0
2007-08-30,28.09,28.406,27.692,28.059,10883182,0
2007-08-31,28.567,28.775,28.224,28.401,7893099,0
2007-09-04,28.493,29.524,28.428,29.351,11554858,0
2007-09-05,29.267,29.818,29.267,29.545,13790571,0
2007-09-06,30.174,30.299,29.524,29.818,16038452,0
2007-09-07,29.319,29.498,28.513,28.731,13704206,0
2007-09-10,28.578,29.171,27.404,28.044,15199721,0
2007-09-11,28.224,28.292,27.453,27.871,15273908,0
2007-09-12,27.871,28.913,27.871,28.444,16994226,0
2007-09-13,28.556,29.119,28.513,28.919,14416292,0
2007-09-14,28.671,29.642,28.598,29.463,11557055,0
2007-09-17,29.33,30.072,29.256,29.739,13079110,0
2007-09-18,29.768,30.522,29.735,30.419,13403094,0
2007-09-19,30.807,31.387,30.649,30.769,17810138,0
2007-09-20,30.769,31.09,30.638,30.746,9623889,0
2007-09-21,31.09,31.106,30.527,30.699,12157876,0
2007-09-24,30.659,30.779,30.262,30.447,7044020,0
2007-09-25,29.8,30.232,29.605,30.015,10517482,0
2007-09-26,30.486,30.726,29.678,30.326,9203905,0
2007-09-27,30.527,30.746,30.147,30.201,8934574,0
2007-09-28,30.527,30.822,29.768,30.051,10894185,0
2007-10-01,30.051,30.435,29.751,30.326,8937798,0
2007-10-02,30.019,30.39,29.181,30.257,11308194,0
2007-10-03,30.095,30.547,29.52,29.953,9881599,0
2007-10-04,29.739,30.802,29.611,30.409,9333020,0
2007-10-05,30.425,31.049,30.425,30.811,8210474,0
2007-10-08,30.732,31.355,30.342,30.874,8108071,0
2007-10-09,30.885,31.253,30.015,30.769,13018872,0
2007-10-10,30.273,31.323,29.994,31.121,12825528,0
2007-10-11,31.242,31.622,30.109,30.453,10135424,0
2007-10-12,30.309,31.345,30.118,30.746,10296992,0
2007-10-15,31.153,31.486,30.726,31.284,12241468,0
2007-10-16,31.361,31.691,31,31.323,13489093,0
2007-10-17,31.702,31.728,30.262,30.522,13092772,0
2007-10-18,30.364,31.391,30.158,31.329,24196895,0
2007-10-19,31.147,31.317,30.463,30.626,22192230,0
2007-10-22,30.13,31.422,30.041,30.621,16252119,0
2007-10-23,30.568,30.969,29.933,30.425,9008572,0
2007-10-24,30.041,31.09,29.963,30.974,10477283,0
2007-10-25,31.217,31.58,30.665,31.431,11277618,0
2007-10-26,32.044,32.719,31.813,32.011,10793303,0
2007-10-29,32.518,32.545,31.523,31.886,8663107,0
2007-10-30,31.47,31.539,30.114,30.237,10133182,0
2007-10-31,30.655,31.506,30.435,31.164,14338690,0
2007-11-01,30.568,31.723,30.332,30.392,12052046,0
2007-11-02,30.837,31.671,30.468,31.453,12593290,0
2007-11-05,31.095,31.612,30.649,30.964,9652543,0
2007-11-06,32.466,32.466,31.18,32.322,11531172,0
2007-11-07,32.386,33.072,31.622,31.681,15074295,0
2007-11-08,32.134,32.66,31.376,32.154,14682080,0
2007-11-09,32.144,32.144,31.391,31.459,9099645,0
2007-11-12,31.323,31.323,30.237,30.252,10480842,0
2007-11-13,30.294,30.752,29.382,30.332,16377289,0
2007-11-14,30.615,31.07,29.298,29.483,13215305,0
2007-11-15,29.488,29.577,28.401,28.671,11067743,0
2007-11-16,29.23,30.558,29.187,30.309,15648291,0
2007-11-19,30.179,30.332,29.577,29.689,10997776,0
2007-11-20,29.824,30.732,29.779,30.299,12508215,0
2007-11-21,30.179,30.496,29.52,29.657,8807027,0
2007-11-23,29.916,29.916,29.319,29.709,5008133,0
2007-11-26,29.652,29.83,28.298,28.351,12178400,0
2007-11-27,28.351,28.45,27.4,28.111,13056290,0
2007-11-28,28.379,29.018,28.229,28.897,13710689,0
2007-11-29,28.861,29.51,28.412,29.15,10136006,0
2007-11-30,29.556,29.567,28.941,29.463,10771075,0
2007-12-03,29.267,30.109,29.267,29.927,9846549,0
2007-12-04,29.689,29.921,29.451,29.457,7855706,0
2007-12-05,29.72,30.114,29.582,29.852,10361662,0
2007-12-06,29.83,31.006,29.751,30.825,9159324,0
2007-12-07,30.948,31.569,30.874,31.217,10317633,0
2007-12-10,31.242,31.486,30.984,31.106,6474846,0
2007-12-11,31.217,31.569,30.69,30.831,11774713,0
2007-12-12,31.491,31.939,30.964,31.317,11845366,0
2007-12-13,31.09,31.517,30.859,31.443,7204812,0
2007-12-14,31.311,31.506,30.577,30.736,9388611,0
2007-12-17,30.541,30.736,29.779,30.072,8791754,0
2007-12-18,30.267,31.07,30.031,30.854,8137349,0
2007-12-19,30.922,31.361,30.675,30.864,8103665,0
2007-12-20,31.153,31.569,31.095,31.539,9699999,0
2007-12-21,31.702,32.402,31.622,32.368,12341748,0
2007-12-24,32.281,32.619,32.154,32.615,2167617,0
2007-12-26,32.466,33.139,32.446,32.989,5814094,0
2007-12-27,32.825,33.242,32.582,32.643,7205076,0
2007-12-28,32.75,33.131,32.694,32.874,4971395,0
2007-12-31,32.836,32.918,31.945,32.077,6175641,0
2008-01-02,32.15,32.649,32.15,32.362,10803067,0
2008-01-03,32.529,33.321,32.15,32.615,9099165,0
2008-01-04,32.333,32.333,31.334,31.396,11329759,0
2008-01-07,31.35,31.759,30.752,31.07,14232863,0
2008-01-08,31.58,31.933,30.763,30.868,16170088,0
2008-01-09,30.304,30.643,29.615,30.164,15895127,0
2008-01-10,29.784,30.041,28.709,29.498,14257387,0
2008-01-11,29.165,29.419,28.65,28.726,11109775,0
2008-01-14,29.009,29.141,28.335,28.924,10922362,0
2008-01-15,28.624,28.624,27.463,27.495,11573145,0
2008-01-16,27.427,27.896,26.373,26.59,15184442,0
2008-01-17,26.675,27.179,25.009,25.156,17877029,0
2008-01-18,25.34,25.914,24.223,25.029,20083123,0
2008-01-22,23.28,24.855,22.789,24.608,26969298,0
2008-01-23,23.885,24.892,22.831,24.892,19847427,0
2008-01-24,24.907,26.6,24.907,26.348,20286680,0
2008-01-25,26.531,26.653,25.74,25.836,17664047,0
2008-01-28,25.924,26.415,25.251,26.395,11763533,0
2008-01-29,26.889,27.81,26.889,27.474,16306196,0
2008-01-30,27.633,27.669,26.559,26.832,13202405,0
2008-01-31,26.193,26.193,24.581,24.808,24962684,0
2008-02-01,25.467,25.904,24.892,25.874,22951740,0
2008-02-04,25.952,26.24,25.476,25.787,12993793,0
2008-02-05,25.34,25.34,24.614,24.759,15301792,0
2008-02-06,25.146,25.146,24.06,24.182,13779262,0
2008-02-07,24.091,24.628,23.828,24.392,16661250,0
2008-02-08,24.907,26.214,24.666,26.025,21738231,0
2008-02-11,26.094,26.168,25.378,25.93,18824975,0
2008-02-12,26.037,26.733,25.721,26.009,13986466,0
2008-02-13,26.151,26.758,26.151,26.675,11487695,0
2008-02-14,26.873,27.335,26.685,26.733,12464850,0
2008-02-15,26.688,26.858,26.183,26.8,12848139,0
2008-02-19,27.538,28.008,27.205,27.687,15973692,0
2008-02-20,27.681,27.918,27.159,27.805,12621400,0
2008-02-21,27.722,27.907,26.614,26.773,11187349,0
2008-02-22,26.93,27.19,26.353,27.167,9368406,0
2008-02-25,27.167,27.81,26.916,27.633,8414547,0
2008-02-26,27.554,28.45,27.285,28.159,10391244,0
2008-02-27,28.182,28.913,27.976,28.65,14625053,0
2008-02-28,28.726,28.909,28.354,28.539,20990455,0
2008-02-29,28.282,28.309,27.918,28.019,13245653,0
2008-03-03,27.939,28.55,27.907,28.359,11846288,0
2008-03-04,28.148,28.325,27.38,27.86,21627102,0
2008-03-05,28.165,28.339,27.865,28.272,12461221,0
2008-03-06,28.074,28.461,27.236,27.38,15408214,0
2008-03-07,26.99,27.39,26.653,27.12,15434100,0
2008-03-10,26.962,27.769,26.838,27.36,12820938,0
2008-03-11,28.035,28.709,27.86,28.644,18585502,0
2008-03-12,28.726,28.746,27.179,27.329,15045610,0
2008-03-13,27.001,27.752,26.204,27.608,15721704,0
2008-03-14,27.758,27.758,26.151,26.705,14410189,0
2008-03-17,24.769,25.234,24.413,24.614,21233019,0
2008-03-18,25.034,25.59,24.532,25.59,16197405,0
2008-03-19,25.594,25.853,23.785,23.839,18570221,0
2008-03-20,23.839,24.565,23.217,24.516,18395164,0
2008-03-24,24.672,25.507,24.521,24.898,10524031,0
2008-03-25,24.871,25.271,24.644,24.824,11393902,0
2008-03-26,24.861,25.562,24.861,25.13,14588458,0
2008-03-27,25.167,25.4,24.693,24.769,13188738,0
2008-03-28,24.769,24.917,24.397,24.487,13116865,0
2008-03-31,24.467,24.548,23.828,24.033,17221947,0
2008-04-01,24.151,24.511,23.501,24.462,20539359,0
2008-04-02,24.44,25.261,24.186,25.02,12041872,0
2008-04-03,25.029,25.736,24.966,25.191,14001652,0
2008-04-04,25.336,25.941,25.251,25.721,11658120,0
2008-04-07,25.963,26.199,25.507,25.604,13228168,0
2008-04-08,25.372,25.808,25.088,25.456,11377222,0
2008-04-09,25.191,25.74,24.741,24.871,13017991,0
2008-04-10,24.892,24.917,23.959,24.106,16225854,0
2008-04-11,23.923,24.151,23.654,23.675,10152235,0
2008-04-14,23.713,24.571,23.67,24.408,12700426,0
2008-04-15,24.506,24.666,24.091,24.176,11130068,0
2008-04-16,24.196,25.207,24.196,25.124,17909959,0
2008-04-17,25.055,25.715,24.949,25.64,14651324,0
2008-04-18,25.819,26.053,25.336,25.715,12829437,0
2008-04-21,25.721,26.125,25.594,25.936,9951914,0
2008-04-22,25.904,26.047,25.378,25.507,12676159,0
2008-04-23,25.594,25.594,25.201,25.32,12049929,0
2008-04-24,25.186,25.299,24.402,24.492,11665584,0
2008-04-25,24.576,25.077,24.313,24.456,12599538,0
2008-04-28,24.72,24.72,24.297,24.462,9052988,0
2008-04-29,24.497,24.56,24.165,24.182,13787738,0
2008-04-30,24.397,24.397,23.86,24.018,18717639,0
2008-05-01,24.387,25.346,23.975,25.251,25405164,0
2008-05-02,25.331,27.143,25.331,26.773,22868228,0
2008-05-05,26.778,27.4,26.773,27.227,11053624,0
2008-05-06,27.38,28.019,26.868,27.833,16556941,0
2008-05-07,27.901,27.901,27.314,27.602,9652628,0
2008-05-08,27.581,27.96,27.38,27.886,12061395,0
2008-05-09,27.799,27.922,27.404,27.704,11373055,0
2008-05-12,27.722,28.188,27.618,28.111,9189096,0
2008-05-13,28.096,28.303,27.827,28.197,11202122,0
2008-05-14,28.303,28.303,27.527,27.538,14123352,0
2008-05-15,27.838,28.069,27.505,28.039,12462172,0
2008-05-16,28.477,29.382,28.461,29.013,15773365,0
2008-05-19,29.013,29.171,27.976,28.165,21564693,0
2008-05-20,28.207,28.674,27.404,28.019,19785437,0
2008-05-21,28.136,28.797,27.96,28.517,30551901,0
2008-05-22,28.502,28.573,27.795,27.86,12269753,0
2008-05-23,27.934,28.142,27.173,27.297,9769285,0
2008-05-27,27.274,27.374,26.631,26.852,12283321,0
2008-05-28,26.873,27.196,26.548,26.968,14706569,0
2008-05-29,26.817,27.061,26.62,26.705,16727473,0
2008-05-30,27.022,27.252,26.748,27.084,28099174,0
2008-06-02,26.952,27.448,26.773,27.2,26423137,0
2008-06-03,27.143,27.669,26.984,27.291,22805785,0
2008-06-04,27.39,27.404,26.3,26.315,21074876,0
2008-06-05,26.614,26.942,26.173,26.878,23319045,0
2008-06-06,27.173,27.325,26.1,26.1,16891202,0
2008-06-09,26.358,26.925,26.231,26.679,13439850,0
2008-06-10,26.559,27.012,26.321,26.789,17659206,0
2008-06-11,26.806,26.99,26.209,26.862,22292294,0
2008-06-12,27.089,27.28,26.852,26.98,20059087,0
2008-06-13,26.942,27.149,26.817,27.084,14345772,0
2008-06-16,27.149,27.302,27.001,27.137,15898964,0
2008-06-17,27.339,28.035,27.173,27.971,23938337,0
2008-06-18,27.736,28.197,27.48,28.116,17353040,0
2008-06-19,28.213,28.339,27.314,27.48,16220683,0
2008-06-20,27.675,27.722,26.693,26.743,14112781,0
2008-06-23,26.748,27.687,26.688,27.681,15133602,0
2008-06-24,27.569,28.207,27.232,27.901,15946148,0
2008-06-25,28.054,28.085,27.38,27.675,18080792,0
2008-06-26,27.722,28.116,26.693,26.822,16424826,0
2008-06-27,26.883,27.453,26.827,26.996,16663597,0
2008-06-30,27.045,27.633,27.045,27.339,12599698,0
2008-07-01,27.061,27.838,26.984,27.816,16694292,0
2008-07-02,27.795,28.45,27.012,27.173,19653271,0
2008-07-03,27.35,27.669,26.559,27.006,9725544,0
2008-07-07,26.984,27.483,25.963,26.275,13944743,0
2008-07-08,26.1,26.457,25.299,25.767,21990820,0
2008-07-09,26.384,26.427,25.213,25.213,18868323,0
2008-07-10,25.061,25.186,24.242,24.759,23708188,0
2008-07-11,24.907,24.907,23.891,24.548,21532429,0
2008-07-14,24.731,24.731,23.975,24.065,11625560,0
2008-07-15,23.923,23.928,23.053,23.053,16494456,0
2008-07-16,23.053,23.717,22.569,22.942,15681468,0
2008-07-17,22.836,23.428,22.543,22.942,19708032,0
2008-07-18,23.316,23.917,22.737,22.863,19690351,0
2008-07-21,23.171,23.362,22.559,23.28,16376909,0
2008-07-22,23.19,23.27,22.742,23.073,13019161,0
2008-07-23,23.057,23.116,22.34,22.498,17896960,0
2008-07-24,22.549,22.778,21.683,21.814,11826601,0
2008-07-25,22.03,22.52,21.803,22.43,15120932,0
2008-07-28,22.657,22.9,22.326,22.326,12711282,0
2008-07-29,22.379,22.68,21.672,22.279,12521132,0
2008-07-30,22.279,23.811,22.279,23.785,18936280,0
2008-07-31,25.661,26.115,24.581,26.072,45102270,0
2008-08-01,25.395,26.183,25.029,25.196,21010651,0
2008-08-04,25.024,25.266,23.733,23.828,14699839,0
2008-08-05,23.507,24.001,23.101,23.39,21074298,0
2008-08-06,23.517,24.462,23.352,24.263,17455527,0
2008-08-07,24.487,24.655,23.717,23.723,14140217,0
2008-08-08,23.654,24.364,23.264,24.236,11477934,0
2008-08-11,24.263,24.781,24.176,24.628,15091004,0
2008-08-12,24.781,24.903,23.879,24.012,14772706,0
2008-08-13,24.018,25.077,24.001,24.922,13173623,0
2008-08-14,24.781,24.877,24.023,24.202,9363773,0
2008-08-15,24.023,24.159,23.232,23.637,11373216,0
2008-08-18,24.117,24.117,23.185,23.321,10948949,0
2008-08-19,23.327,23.708,23.148,23.507,11851892,0
2008-08-20,23.713,24.111,23.395,24.012,15147970,0
2008-08-21,24.402,24.402,23.975,24.247,10938919,0
2008-08-22,24.08,24.176,23.45,23.702,7315765,0
2008-08-25,23.67,23.949,23.174,23.368,8601962,0
2008-08-26,23.434,23.971,23.2,23.456,9380595,0
2008-08-27,23.917,24.297,23.575,24.106,10865735,0
2008-08-28,24.477,24.477,23.512,23.971,6677796,0
2008-08-29,24.159,24.213,23.713,23.753,6948986,0
2008-09-02,23.057,23.444,22.663,22.684,10057176,0
2008-09-03,22.663,23.311,22.559,23.248,12604375,0
2008-09-04,22.927,23.648,22.482,23.063,15674290,0
2008-09-05,22.959,23.125,22.198,22.99,10644990,0
2008-09-08,23.512,23.757,22.651,23.136,11849570,0
2008-09-09,22.657,23.136,20.923,20.962,22058799,0
2008-09-10,21.166,22.367,21.166,22.147,16373120,0
2008-09-11,22.147,23.063,21.611,23.032,16595079,0
2008-09-12,23.079,24.402,22.717,24.263,18395062,0
2008-09-15,21.903,23.464,21.475,21.515,15728626,0
2008-09-16,20.851,22.52,20.459,22.215,20832143,0
2008-09-17,21.843,22.573,20.881,21.091,22485201,0
2008-09-18,21.481,21.814,19.769,21.012,25104950,0
2008-09-19,22.299,23.01,21.012,22.842,18119700,0
2008-09-22,23.048,23.057,21.552,21.772,13329185,0
2008-09-23,21.639,21.925,20.349,20.522,18962613,0
2008-09-24,20.814,21.345,20.555,21.204,17775053,0
2008-09-25,21.403,22.026,21.039,21.903,13211310,0
2008-09-26,21.429,21.594,20.661,21.52,17247964,0
2008-09-29,20.982,21.272,19.274,19.754,21217775,0
2008-09-30,20.38,21.177,20.038,21.012,19394939,0
2008-10-01,20.254,20.803,19.5,20.453,14352898,0
2008-10-02,20.142,20.303,18.73,18.943,15235632,0
2008-10-03,18.998,20.345,18.525,18.752,12807272,0
2008-10-06,18.133,18.332,15.812,17.635,24616368,0
2008-10-07,18.32,18.492,16.016,16.105,19496433,0
2008-10-08,15.5,16.877,14.894,15.444,30592044,0
2008-10-09,15.895,16.46,14.166,14.166,22986602,0
2008-10-10,13.376,14.799,12.281,13.47,29486190,0
2008-10-13,14.388,16.617,13.741,16.617,27788109,0
2008-10-14,14.904,17.993,14.904,15.733,23504058,0
2008-10-15,14.645,15.142,12.359,12.655,23651184,0
2008-10-16,12.876,13.949,11.874,13.92,26168818,0
2008-10-17,13.234,14.846,13.122,13.676,24196703,0
2008-10-20,14.122,14.458,13.665,14.43,33674181,0
2008-10-21,14.042,14.605,13.659,13.893,16704361,0
2008-10-22,12.985,13.286,11.331,11.854,26140097,0
2008-10-23,11.991,13.487,11.842,13.282,27001534,0
2008-10-24,11.637,12.86,11.595,12.417,16722232,0
2008-10-27,12.081,12.834,11.676,11.692,13167840,0
2008-10-28,12.582,13.193,11.621,13.15,18655837,0
2008-10-29,13.208,14.305,13.176,13.513,18791484,0
2008-10-30,14.252,14.65,13.176,14.613,19592289,0
2008-10-31,14.33,15.76,13.988,15.336,18489602,0
2008-11-03,16.159,16.159,14.64,14.711,19166905,0
2008-11-04,15.152,16.296,15.152,16.281,16618051,0
2008-11-05,15.721,16.755,15.655,15.79,15352275,0
2008-11-06,15.79,15.889,14.398,14.77,14694242,0
2008-11-07,14.927,15.703,14.33,15.075,15975871,0
2008-11-10,15.744,15.889,14.6,15.027,11211912,0
2008-11-11,14.676,14.676,13.976,14.091,12807090,0
2008-11-12,13.915,14.122,12.717,12.723,14122267,0
2008-11-13,12.818,14.764,12.149,14.705,19358305,0
2008-11-14,14.064,15.022,13.572,14.069,16037712,0
2008-11-17,13.659,13.938,13.046,13.086,16290276,0
2008-11-18,13.239,13.465,12.701,13.336,19541140,0
2008-11-19,13.212,13.599,12.65,12.707,15097714,0
2008-11-20,12.149,12.49,10.193,10.32,28055203,0
2008-11-21,10.84,11.991,10.598,11.869,22542545,0
2008-11-24,12.449,13.176,11.758,12.918,16344383,0
2008-11-25,13.208,13.401,12.749,13.286,14270863,0
2008-11-26,13.165,14.015,12.965,13.93,16622622,0
2008-11-28,13.73,13.861,13.435,13.796,7133810,0
2008-12-01,13.239,13.32,12.231,12.231,16372457,0
2008-12-02,12.679,12.913,11.943,12.659,17829617,0
2008-12-03,12.385,12.396,11.687,12.302,21816082,0
2008-12-04,11.81,12.449,11.094,11.369,18232567,0
2008-12-05,11.142,11.863,10.567,11.758,19302604,0
2008-12-08,12.618,12.808,12.139,12.555,14571503,0
2008-12-09,12.259,13.248,12.254,12.717,13250806,0
2008-12-10,13.17,13.499,12.934,13.407,18204393,0
2008-12-11,13.67,13.687,13.034,13.176,24531296,0
2008-12-12,12.65,13.423,12.123,13.132,16447388,0
2008-12-15,13.578,13.578,12.818,13.024,16603784,0
2008-12-16,13.182,13.965,12.955,13.938,21622520,0
2008-12-17,13.783,14.574,13.572,14.177,16561221,0
2008-12-18,14.177,14.2,13.265,13.482,14979087,0
2008-12-19,13.499,13.889,13.44,13.676,15882060,0
2008-12-22,13.67,13.893,12.856,13.119,9766242,0
2008-12-23,13.212,13.445,12.95,13.056,9808964,0
2008-12-24,12.934,13.234,12.591,12.891,5378309,0
2008-12-26,12.98,13.056,12.776,13.056,4384509,0
2008-12-29,13.239,13.692,13.239,13.659,11451197,0
2008-12-30,13.618,14.082,13.423,14.047,9109985,0
2008-12-31,14.021,14.542,13.762,14.42,11591883,0
2009-01-02,14.493,15.396,14.398,15.274,11191728,0
2009-01-05,15.027,15.836,15.022,15.464,17631017,0
2009-01-06,15.895,16.249,15.541,15.744,15967919,0
2009-01-07,15.52,15.52,14.605,15.131,14429256,0
2009-01-08,14.836,15.703,14.836,15.66,14225817,0
2009-01-09,15.296,15.638,15.043,15.211,16355320,0
2009-01-12,14.862,15.086,14.447,14.63,15671012,0
2009-01-13,14.584,15.336,14.584,15.095,14594606,0
2009-01-14,14.846,14.878,14.256,14.462,14712463,0
2009-01-15,14.425,14.711,13.736,14.578,15280664,0
2009-01-16,14.894,15.194,14.482,14.999,14315302,0
2009-01-20,14.694,15.148,13.84,13.96,17334319,0
2009-01-21,14.542,15.106,14.252,15.053,17700512,0
2009-01-22,14.764,15.23,14.31,14.868,15631520,0
2009-01-23,14.376,15.569,14.256,15.168,9266432,0
2009-01-26,15.39,16.176,15.33,15.604,15282238,0
2009-01-27,15.536,15.644,14.826,15.081,15704764,0
2009-01-28,15.326,15.572,14.961,15.541,16278777,0
2009-01-29,15.23,15.407,14.889,14.927,12578790,0
2009-01-30,15.268,15.268,14.256,14.351,17620479,0
2009-02-02,14.172,14.51,13.988,14.166,14376312,0
2009-02-03,14.425,14.645,13.935,14.145,20678203,0
2009-02-04,14.33,14.553,14.103,14.145,20937111,0
2009-02-05,14.075,14.442,13.935,14.082,21142002,0
2009-02-06,14.009,14.578,13.84,14.31,13007893,0
2009-02-09,14.398,15.23,14.31,14.737,13320788,0
2009-02-10,14.826,15.037,13.72,13.883,20362782,0
2009-02-11,14.128,14.231,13.709,13.944,12656553,0
2009-02-12,13.915,14.231,13.676,14.122,18426981,0
2009-02-13,14.036,14.578,13.976,14.231,14825302,0
2009-02-17,13.676,13.909,13.046,13.056,16487721,0
2009-02-18,13.308,13.413,12.732,12.897,14342408,0
2009-02-19,13.062,13.493,12.955,13.05,15443224,0
2009-02-20,12.691,12.897,12.391,12.516,20089161,0
2009-02-23,12.866,12.891,11.842,11.879,14888146,0
2009-02-24,12.021,12.808,11.985,12.737,17788154,0
2009-02-25,12.701,12.96,12.27,12.555,18051901,0
2009-02-26,12.791,13.282,12.696,12.728,17709619,0
2009-02-27,12.353,12.743,12.133,12.264,19302470,0
2009-03-02,11.895,11.98,10.973,11.026,20842129,0
2009-03-03,11.285,11.595,11.015,11.062,23146788,0
2009-03-04,11.606,11.837,11.346,11.574,20353969,0
2009-03-05,11.204,11.395,10.979,11.199,20496814,0
2009-03-06,11.352,11.725,10.636,11.026,23814858,0
2009-03-09,10.998,11.569,10.834,11.184,16816861,0
2009-03-10,11.671,12.254,11.51,11.938,20130324,0
2009-03-11,12.09,12.175,11.621,11.907,15071089,0
2009-03-12,11.895,12.475,11.779,12.422,13570194,0
2009-03-13,12.539,12.754,12.064,12.455,16464711,0
2009-03-16,12.576,13.347,12.455,12.881,15621230,0
2009-03-17,12.776,13.176,12.601,13.15,14744761,0
2009-03-18,13.046,13.259,12.422,13.132,16860572,0
2009-03-19,13.539,13.73,13.385,13.44,16779095,0
2009-03-20,13.709,13.709,12.749,12.796,19836366,0
2009-03-23,13.234,14.097,13.199,14.075,19948155,0
2009-03-24,13.788,14.128,13.555,14.128,14545622,0
2009-03-25,14.042,14.362,13.757,14.172,20274540,0
2009-03-26,14.393,14.705,14.362,14.553,16890559,0
2009-03-27,14.267,14.613,14.103,14.393,14412912,0
2009-03-30,13.762,13.905,13.108,13.418,17012635,0
2009-03-31,13.741,14.139,13.624,13.856,23240210,0
2009-04-01,13.528,14.376,13.282,14.273,18037584,0
2009-04-02,14.884,15.413,14.836,15.158,21098590,0
2009-04-03,15.152,15.536,14.946,15.321,16597579,0
2009-04-06,15.121,15.152,14.77,14.999,22597826,0
2009-04-07,14.655,14.857,14.537,14.619,15508603,0
2009-04-08,14.499,14.966,14.31,14.956,22001956,0
2009-04-09,15.444,15.61,15.219,15.428,14560441,0
2009-04-13,15.121,15.363,14.873,15.205,12352773,0
2009-04-14,15.086,15.464,14.921,14.966,16635347,0
2009-04-15,14.894,15.163,14.711,14.994,14792494,0
2009-04-16,15.152,15.65,14.873,15.547,18105201,0
2009-04-17,15.727,15.971,15.464,15.821,18127493,0
2009-04-20,15.541,15.599,14.836,15.048,18150999,0
2009-04-21,14.915,15.479,14.731,15.444,16945349,0
2009-04-22,15.296,15.536,15.152,15.219,17843465,0
2009-04-23,15.423,15.599,15.194,15.572,12187821,0
2009-04-24,15.812,16.476,15.716,16.379,21367225,0
2009-04-27,16.033,16.033,15.541,15.616,16163086,0
2009-04-28,15.453,15.68,15.211,15.448,13270658,0
2009-04-29,15.599,16.264,15.531,16.08,16571465,0
2009-04-30,16.318,16.341,15.3,15.655,21591122,0
2009-05-01,15.655,16.354,15.569,16.254,16053610,0
2009-05-04,16.154,16.534,15.817,16.513,16726182,0
2009-05-05,16.591,16.602,16.148,16.354,10388286,0
2009-05-06,16.639,17.436,16.57,17.257,17109886,0
2009-05-07,17.656,17.721,16.44,16.687,19024821,0
2009-05-08,16.687,17.252,16.639,17.161,16098354,0
2009-05-11,16.865,16.865,16.243,16.323,14954085,0
2009-05-12,16.902,16.902,16.006,16.292,13462106,0
2009-05-13,16.003,16.003,15.174,15.305,17741289,0
2009-05-14,15.136,15.541,14.83,15.33,14769279,0
2009-05-15,15.296,15.464,14.956,15.089,13331698,0
2009-05-18,15.357,15.85,15.305,15.703,13338208,0
2009-05-19,15.911,16.003,15.604,15.655,13287468,0
2009-05-20,15.884,16.329,15.836,16.011,17340905,0
2009-05-21,15.754,15.807,15.305,15.5,11253735,0
2009-05-22,15.627,15.812,15.49,15.51,9235119,0
2009-05-26,15.336,15.836,15.241,15.796,15067066,0
2009-05-27,15.817,15.917,15.363,15.413,15736853,0
2009-05-28,15.665,16.492,15.61,16.345,15781402,0
2009-05-29,16.623,16.834,16.417,16.803,14999923,0
2009-06-01,17.103,17.685,17.072,17.561,14371553,0
2009-06-02,17.477,17.7,17.257,17.608,13950690,0
2009-06-03,17.249,17.249,16.08,16.335,20225305,0
2009-06-04,16.434,16.84,16.39,16.643,15392135,0
2009-06-05,16.84,16.902,16.171,16.708,18374725,0
2009-06-08,16.529,17.291,16.434,17.103,15833674,0
2009-06-09,17.243,17.325,16.939,17.249,11335857,0
2009-06-10,17.467,17.497,16.939,17.227,10842924,0
2009-06-11,17.227,17.58,17.072,17.308,13661627,0
2009-06-12,16.961,17.139,16.828,17.088,10710812,0
2009-06-15,16.803,16.871,16.358,16.643,10205065,0
2009-06-16,16.786,16.919,16.465,16.547,11484993,0
2009-06-17,16.4,16.471,16.003,16.287,11528822,0
2009-06-18,16.27,16.39,16.074,16.264,10100458,0
2009-06-19,16.519,16.547,15.982,16.148,15261055,0
2009-06-22,15.878,15.905,15.069,15.163,17096127,0
2009-06-23,15.321,15.434,14.961,15.216,14387163,0
2009-06-24,15.33,15.604,15.252,15.374,11506220,0
2009-06-25,15.418,15.627,15.216,15.52,13910332,0
2009-06-26,15.469,15.627,15.346,15.558,11878818,0
2009-06-29,15.691,15.889,15.531,15.711,14571158,0
2009-06-30,15.85,16.074,15.621,15.878,14573729,0
2009-07-01,16.086,16.287,15.934,15.971,9555574,0
2009-07-02,15.638,15.703,15.185,15.285,13221818,0
2009-07-06,14.846,15.18,14.499,15.158,18699716,0
2009-07-07,15.1,15.28,14.836,14.878,12832884,0
2009-07-08,14.936,15.158,14.482,14.776,14566088,0
2009-07-09,14.946,15.274,14.83,15.111,9807044,0
2009-07-10,14.82,15.037,14.613,14.931,11619639,0
2009-07-13,14.873,15.311,14.682,15.274,12902692,0
2009-07-14,15.444,15.604,15.258,15.505,11476297,0
2009-07-15,15.802,15.997,15.733,15.951,15500926,0
2009-07-16,15.749,15.955,15.52,15.884,13304028,0
2009-07-17,15.867,16.086,15.703,15.951,12820107,0
2009-07-20,16.171,16.335,15.939,16.238,10321007,0
2009-07-21,16.444,16.559,16.1,16.363,9860490,0
2009-07-22,16.08,16.471,16.069,16.196,13171222,0
2009-07-23,16.171,16.786,16.121,16.755,10383096,0
2009-07-24,16.693,16.965,16.602,16.944,8249229,0
2009-07-27,16.955,17.172,16.813,17.134,10283180,0
2009-07-28,16.913,17.112,16.744,17.034,10875839,0
2009-07-29,16.655,16.708,16.227,16.456,11700116,0
2009-07-30,16.708,17.051,16.66,16.834,9704737,0
2009-07-31,16.744,17.028,16.617,16.996,11625566,0
2009-08-03,17.134,17.482,17.097,17.205,17093494,0
2009-08-04,17.205,17.232,16.891,17.112,11495836,0
2009-08-05,17.072,17.238,16.525,16.612,17571845,0
2009-08-06,16.703,16.744,16.264,16.345,11427449,0
2009-08-07,16.534,16.559,16.089,16.154,14079064,0
2009-08-10,15.991,16.19,15.991,16.148,8742997,0
2009-08-11,15.991,16.054,15.711,15.775,9732353,0
2009-08-12,15.621,16.275,15.621,16.116,11350467,0
2009-08-13,16.218,16.634,16.095,16.617,12170949,0
2009-08-14,16.66,16.693,16.19,16.349,8060006,0
2009-08-17,15.928,15.939,15.572,15.633,9169488,0
2009-08-18,15.644,15.966,15.616,15.856,9365403,0
2009-08-19,15.674,16.341,15.547,16.154,10439160,0
2009-08-20,16.154,16.417,16.074,16.281,7942753,0
2009-08-21,16.481,16.813,16.471,16.78,9511108,0
2009-08-24,16.877,17.023,16.723,16.818,7747071,0
2009-08-25,16.844,16.961,16.497,16.591,8048463,0
2009-08-26,16.422,16.834,16.341,16.755,8735246,0
2009-08-27,16.602,16.728,16.221,16.66,6639681,0
2009-08-28,16.772,16.797,16.395,16.607,6793657,0
2009-08-31,16.379,16.434,16.059,16.27,7779329,0
2009-09-01,16.176,16.508,15.917,15.986,10271199,0
2009-09-02,15.955,16.089,15.841,15.966,7755480,0
2009-09-03,15.991,16.202,15.884,16.021,7676613,0
2009-09-04,15.976,16.292,15.884,16.202,9645576,0
2009-09-08,16.513,16.755,16.45,16.607,12019035,0
2009-09-09,16.666,16.84,16.519,16.703,7482778,0
2009-09-10,16.728,17.06,16.628,17.018,11192089,0
2009-09-11,17.232,17.252,16.818,16.996,9061641,0
2009-09-14,16.766,17.257,16.681,17.227,10661971,0
2009-09-15,17.274,17.4,17.139,17.361,12138676,0
2009-09-16,17.447,17.993,17.403,17.839,13665226,0
2009-09-17,17.737,18.235,17.685,17.855,12616079,0
2009-09-18,17.94,18.079,17.602,17.673,9733765,0
2009-09-21,17.383,17.727,17.243,17.472,9219372,0
2009-09-22,17.711,17.78,17.492,17.65,7006995,0
2009-09-23,17.516,17.7,17.205,17.223,9107906,0
2009-09-24,17.213,17.351,16.828,16.881,13527173,0
2009-09-25,16.818,17.097,16.547,16.676,13515213,0
2009-09-28,16.708,17.134,16.708,17.088,7811700,0
2009-09-29,17.06,17.145,16.818,16.919,8106972,0
2009-09-30,17.088,17.088,16.602,16.813,14019596,0
2009-10-01,16.797,16.855,16.292,16.329,11736824,0
2009-10-02,16.016,16.341,16.016,16.064,13044169,0
2009-10-05,16.08,16.481,16.074,16.301,13552585,0
2009-10-06,16.728,17.077,16.607,16.823,14014103,0
2009-10-07,16.786,16.986,16.576,16.85,8723244,0
2009-10-08,16.949,17.341,16.919,17.161,15983317,0
2009-10-09,17.072,17.21,16.891,17.034,10711592,0
2009-10-12,17.268,17.447,17.199,17.238,7154213,0
2009-10-13,17.33,17.482,17.04,17.447,11049943,0
2009-10-14,17.872,17.92,17.7,17.861,11765672,0
2009-10-15,17.785,18.475,17.673,18.469,18405278,0
2009-10-16,18.372,18.445,18.052,18.384,13062233,0
2009-10-19,18.401,18.662,18.199,18.592,8867417,0
2009-10-20,18.658,18.688,18.073,18.401,9092847,0
2009-10-21,18.283,18.821,18.268,18.304,13993244,0
2009-10-22,18.283,18.283,17.92,18.225,12718622,0
2009-10-23,18.384,18.425,17.823,17.925,10858075,0
2009-10-26,17.993,18.46,17.592,17.646,10584601,0
2009-10-27,17.776,17.983,17.575,17.721,9697023,0
2009-10-28,17.656,17.662,17.051,17.088,12026285,0
2009-10-29,17.308,17.679,17.274,17.602,9478716,0
2009-10-30,17.516,17.575,16.666,16.85,15685220,0
2009-11-02,16.965,17.139,16.628,16.85,14644029,0
2009-11-03,16.712,17.205,16.536,17.072,10303249,0
2009-11-04,17.268,17.522,17.188,17.257,12291177,0
2009-11-05,17.351,17.748,17.262,17.727,11757451,0
2009-11-06,17.528,17.849,17.403,17.752,12196422,0
2009-11-09,18.032,18.258,17.935,18.23,8907527,0
2009-11-10,18.187,18.436,18.107,18.417,9184260,0
2009-11-11,18.469,18.605,18.258,18.425,9102207,0
2009-11-12,18.299,18.52,18.01,18.117,10616320,0
2009-11-13,18.094,18.372,17.957,18.264,8485920,0
2009-11-16,18.378,18.605,18.299,18.536,10331163,0
2009-11-17,18.372,18.45,18.219,18.395,9151337,0
2009-11-18,18.436,18.498,18.133,18.288,9730804,0
2009-11-19,18.062,18.062,17.43,17.566,14153408,0
2009-11-20,17.516,17.555,17.108,17.403,18862519,0
2009-11-23,17.767,17.844,17.361,17.441,9579372,0
2009-11-24,17.436,17.561,17.199,17.395,10081444,0
2009-11-25,17.467,17.727,17.373,17.673,7849246,0
2009-11-27,17.008,17.319,16.933,17.199,6277996,0
2009-11-30,17.21,17.379,17.056,17.194,8975767,0
2009-12-01,17.285,17.544,17.285,17.319,11076076,0
2009-12-02,17.285,17.314,16.996,17.066,10279060,0
2009-12-03,17.066,17.213,16.902,16.944,9547503,0
2009-12-04,17.213,17.367,16.634,16.671,17539981,0
2009-12-07,16.676,16.98,16.553,16.78,12390517,0
2009-12-08,16.66,16.681,16.249,16.306,10965318,0
2009-12-09,16.513,16.513,16.126,16.363,12996190,0
2009-12-10,16.513,16.607,16.301,16.411,11541063,0
2009-12-11,16.502,16.628,16.354,16.497,12404215,0
2009-12-14,17.002,17.06,16.564,16.576,11404085,0
2009-12-15,16.655,16.708,16.422,16.471,10759501,0
2009-12-16,16.541,16.681,16.434,16.587,13742722,0
2009-12-17,16.497,16.497,16.259,16.292,8598267,0
2009-12-18,16.525,16.525,16.116,16.292,14595931,0
2009-12-21,16.422,16.559,16.369,16.492,7359368,0
2009-12-22,16.649,16.697,16.492,16.623,7528311,0
2009-12-23,16.671,16.733,16.547,16.607,5699266,0
2009-12-24,16.655,16.728,16.602,16.681,2127816,0
2009-12-28,16.809,16.85,16.508,16.581,4518359,0
2009-12-29,16.628,16.681,16.444,16.502,5341936,0
2009-12-30,16.456,16.602,16.4,16.587,5373660,0
2009-12-31,16.581,16.697,16.45,16.456,4939832,0
2010-01-04,16.733,16.955,16.671,16.923,10424201,0
2010-01-05,16.992,17.04,16.881,16.939,10732987,0
2010-01-06,16.923,17.341,16.871,17.314,17241461,0
2010-01-07,17.257,17.257,16.98,17.21,8830839,0
2010-01-08,17.118,17.285,17.051,17.232,8584879,0
2010-01-11,17.379,17.419,17.097,17.232,11322697,0
2010-01-12,17.04,17.118,16.933,16.996,10205661,0
2010-01-13,16.986,17.012,16.671,16.939,11082512,0
2010-01-14,17.008,17.008,16.744,16.85,9569234,0
2010-01-15,16.818,16.818,16.345,16.676,16316970,0
2010-01-19,16.587,16.955,16.559,16.933,12527924,0
2010-01-20,16.809,17.012,16.66,16.965,13695691,0
2010-01-21,16.986,17.06,16.553,16.602,14032910,0
2010-01-22,16.45,16.602,16.095,16.116,13403466,0
2010-01-25,16.176,16.417,16.165,16.186,8160930,0
2010-01-26,16.08,16.27,15.9,16.021,10326969,0
2010-01-27,16.011,16.76,15.79,16.006,12029873,0
2010-01-28,16.044,16.154,15.77,15.9,13948214,0
2010-01-29,16.08,16.213,15.61,15.711,13566691,0
2010-02-01,15.9,16.159,15.812,16.154,11011102,0
2010-02-02,15.812,16.292,15.807,16.287,19476369,0
2010-02-03,16.249,16.264,15.884,16.006,12270928,0
2010-02-04,15.861,15.895,15.188,15.211,18660133,0
2010-02-05,15.126,15.188,14.568,14.999,23015796,0
2010-02-08,15.053,15.064,14.759,14.781,16507396,0
2010-02-09,14.988,15.258,14.878,15.086,13445385,0
2010-02-10,15.043,15.075,14.726,14.961,12350881,0
2010-02-11,14.915,15.268,14.841,15.194,10691387,0
2010-02-12,14.936,15.205,14.83,15.081,17206507,0
2010-02-16,15.52,15.697,15.418,15.65,13959241,0
2010-02-17,15.707,15.77,15.547,15.616,11983513,0
2010-02-18,15.604,15.796,15.552,15.786,8276223,0
2010-02-19,15.754,15.884,15.638,15.796,10056307,0
2010-02-22,15.889,15.917,15.49,15.552,12356449,0
2010-02-23,15.505,15.505,15.163,15.216,12862371,0
2010-02-24,15.28,15.413,15.121,15.374,9243851,0
2010-02-25,15.152,15.285,14.972,15.252,9171774,0
2010-02-26,15.315,15.374,15.111,15.258,10876608,0
2010-03-01,15.363,15.453,15.28,15.368,8783096,0
2010-03-02,15.459,15.572,15.396,15.475,10642829,0
2010-03-03,15.541,15.738,15.479,15.531,13290300,0
2010-03-04,15.558,15.633,15.434,15.587,12172672,0
2010-03-05,15.796,16.165,15.727,16.132,14751480,0
2010-03-08,16.18,16.296,16.154,16.233,11681845,0
2010-03-09,16.086,16.385,16.086,16.275,10825849,0
2010-03-10,16.323,16.602,16.287,16.596,16287871,0
2010-03-11,16.57,16.813,16.541,16.693,14391857,0
2010-03-12,16.76,16.803,16.534,16.591,10101769,0
2010-03-15,16.541,16.541,16.275,16.46,9695337,0
2010-03-16,16.547,16.728,16.422,16.712,11238798,0
2010-03-17,16.834,17.06,16.755,17.04,12676494,0
2010-03-18,17.023,17.097,16.78,16.919,9045133,0
2010-03-19,16.961,17.023,16.564,16.855,16493957,0
2010-03-22,16.534,16.766,16.46,16.687,11322247,0
2010-03-23,16.708,16.76,16.596,16.728,9095844,0
2010-03-24,16.508,16.728,16.434,16.536,12773525,0
2010-03-25,16.671,16.744,16.375,16.39,12855000,0
2010-03-26,16.492,16.536,16.196,16.254,11145100,0
2010-03-29,16.358,16.628,16.358,16.581,9774538,0
2010-03-30,16.623,16.634,16.487,16.547,8381767,0
2010-03-31,16.547,16.871,16.536,16.676,13500671,0
2010-04-01,16.828,17.028,16.766,16.913,11469160,0
2010-04-05,17.023,17.161,16.919,17.088,9297919,0
2010-04-06,17.018,17.314,16.949,17.172,9316292,0
2010-04-07,17.128,17.128,16.717,16.84,14504662,0
2010-04-08,16.581,16.865,16.471,16.797,16830399,0
2010-04-09,16.939,16.975,16.712,16.965,13304119,0
2010-04-12,16.923,17.072,16.885,16.97,11311912,0
2010-04-13,16.986,17.092,16.823,16.975,12407755,0
2010-04-14,17.066,17.308,17.023,17.296,12166299,0
2010-04-15,17.243,17.409,17.182,17.232,13740505,0
2010-04-16,17.112,17.167,16.738,16.877,14359267,0
2010-04-19,16.676,16.933,16.581,16.891,9676291,0
2010-04-20,17.002,17.249,16.955,17.182,9271930,0
2010-04-21,17.268,17.341,17.002,17.15,10021840,0
2010-04-22,16.955,17.139,16.828,17.118,8672091,0
2010-04-23,17.056,17.436,17.012,17.436,10856233,0
2010-04-26,17.4,17.497,17.308,17.414,0,0
2010-04-27,17.291,17.389,16.823,16.855,12508672,0
2010-04-28,16.97,17.028,16.693,16.975,12778995,0
2010-04-29,16.992,17.238,16.992,17.077,9531761,0
2010-04-30,17.134,17.218,16.896,16.944,12694311,0
2010-05-03,16.986,17.199,16.919,17.008,12790173,0
2010-05-04,17.223,17.33,16.681,16.944,21704753,0
2010-05-05,16.693,16.923,16.534,16.744,12577400,0
2010-05-06,16.666,16.738,15.268,16.159,22272405,0
2010-05-07,16.08,16.487,15.821,16.044,22364553,0
2010-05-10,16.369,16.749,16.369,16.643,18948803,0
2010-05-11,16.379,16.617,16.323,16.375,13721235,0
2010-05-12,16.406,16.76,16.296,16.712,11443099,0
2010-05-13,16.639,16.919,16.519,16.697,13392259,0
2010-05-14,16.591,16.66,16.349,16.492,17438342,0
2010-05-17,16.487,16.687,16.142,16.66,21992772,0
2010-05-18,16.992,17.291,16.891,16.996,27134063,0
2010-05-19,16.902,17.274,16.834,17.145,26175677,0
2010-05-20,16.717,16.955,16.513,16.553,28154600,0
2010-05-21,15.966,16.576,15.917,16.559,31761468,0
2010-05-24,16.481,16.908,16.369,16.655,19152839,0
2010-05-25,16.116,16.213,15.766,16.137,28175074,0
2010-05-26,16.358,16.46,15.934,16.006,20578908,0
2010-05-27,16.349,16.697,16.312,16.676,18567276,0
2010-05-28,16.671,16.728,16.275,16.385,16248859,0
2010-06-01,16.186,16.57,15.895,15.911,18786576,0
2010-06-02,16.069,16.525,16.021,16.513,13542486,0
2010-06-03,16.634,16.738,16.345,16.728,8851760,0
2010-06-04,16.329,16.666,16.089,16.18,16021319,0
2010-06-07,16.287,16.639,16.218,16.358,18884923,0
2010-06-08,16.46,16.649,16.207,16.607,15913825,0
2010-06-09,16.728,16.791,16.218,16.296,17998234,0
2010-06-10,16.66,16.986,16.602,16.965,14520239,0
2010-06-11,16.818,17.066,16.738,17.06,9658118,0
2010-06-14,17.227,17.389,17.118,17.161,12375091,0
2010-06-15,17.383,17.656,17.319,17.602,15893608,0
2010-06-16,17.425,17.631,17.379,17.506,11652944,0
2010-06-17,17.361,17.646,17.351,17.596,11786330,0
2010-06-18,17.602,17.823,17.58,17.806,11026929,0
2010-06-21,17.9,18.128,17.9,17.977,19993911,0
2010-06-22,17.833,18.016,17.419,17.452,12929846,0
2010-06-23,17.425,17.625,17.341,17.522,9627043,0
2010-06-24,17.414,17.619,17.243,17.314,15974753,0
2010-06-25,17.441,17.528,17.056,17.257,19547599,0
2010-06-28,17.319,17.395,17.018,17.018,11454681,0
2010-06-29,16.813,16.84,16.45,16.534,13206349,0
2010-06-30,16.62,16.795,16.357,16.384,11567051,0
2010-07-01,16.45,16.525,16.074,16.259,17742178,0
2010-07-02,16.329,16.519,16.11,16.249,8894664,0
2010-07-06,16.417,16.655,16.171,16.345,9311876,0
2010-07-07,16.422,16.885,16.4,16.885,12489815,0
2010-07-08,17.108,17.128,16.717,16.908,18639922,0
2010-07-09,16.913,16.944,16.775,16.908,10127845,0
2010-07-12,16.896,16.992,16.803,16.919,6737297,0
2010-07-13,17.128,17.462,17.112,17.379,11124236,0
2010-07-14,17.291,17.357,16.98,17.15,11562187,0
2010-07-15,17.161,17.21,16.86,17.139,7839031,0
2010-07-16,16.961,17.145,16.628,16.708,13629539,0
2010-07-19,16.786,16.939,16.634,16.755,10037831,0
2010-07-20,16.471,17.249,16.379,17.223,10642092,0
2010-07-21,17.262,17.308,16.823,16.98,10997278,0
2010-07-22,17.223,17.472,17.145,17.232,12385387,0
2010-07-23,17.156,17.357,17.023,17.33,8157889,0
2010-07-26,17.302,17.586,17.302,17.586,6488839,0
2010-07-27,17.727,17.78,17.452,17.511,9268329,0
2010-07-28,17.441,17.539,17.4,17.488,7938683,0
2010-07-29,17.571,17.727,17.367,17.58,9666552,0
2010-07-30,17.447,17.748,17.325,17.631,10312303,0
2010-08-02,17.9,18.101,17.883,18.068,13838797,0
2010-08-03,17.952,18.225,17.812,17.999,9660028,0
2010-08-04,17.983,18.326,17.806,18.288,11667463,0
2010-08-05,18.215,18.436,18.079,18.436,7830695,0
2010-08-06,18.225,18.378,17.812,18.122,13905403,0
2010-08-09,18.215,18.299,18.027,18.172,6370101,0
2010-08-10,18.027,18.113,17.92,18.016,10495333,0
2010-08-11,17.727,17.776,17.457,17.522,9445656,0
2010-08-12,17.367,17.467,17.285,17.379,8199762,0
2010-08-13,17.361,17.522,17.252,17.262,6797659,0
2010-08-16,17.051,17.213,16.961,17.145,6720411,0
2010-08-17,17.395,17.395,17.145,17.199,9948688,0
2010-08-18,17.199,17.213,16.928,17.15,8248981,0
2010-08-19,17.083,17.112,16.823,16.865,8846341,0
2010-08-20,16.755,16.809,16.444,16.612,9052017,0
2010-08-23,16.607,16.823,16.607,16.687,8821399,0
2010-08-24,16.497,16.655,16.411,16.46,11684241,0
2010-08-25,16.358,16.363,15.961,16.218,13907434,0
2010-08-26,16.318,16.345,15.846,15.922,11784211,0
2010-08-27,16.011,16.349,15.831,16.306,9528781,0
2010-08-30,16.287,16.379,16.1,16.1,7178376,0
2010-08-31,16.032,16.154,15.915,16.069,10234319,0
2010-09-01,16.264,16.639,16.196,16.628,10320876,0
2010-09-02,16.639,16.803,16.564,16.797,8917042,0
2010-09-03,16.865,17.023,16.828,16.949,7823914,0
2010-09-07,16.766,16.86,16.612,16.728,7096828,0
2010-09-08,16.733,16.923,16.681,16.728,7680589,0
2010-09-09,16.992,17.161,16.623,16.744,7431649,0
2010-09-10,16.844,17.156,16.818,17.034,11066892,0
2010-09-13,17.199,17.223,16.891,16.996,8978843,0
2010-09-14,16.996,17.145,16.813,16.885,11461838,0
2010-09-15,16.78,16.944,16.693,16.923,9124737,0
2010-09-16,16.813,16.891,16.733,16.865,6287988,0
2010-09-17,16.992,16.996,16.643,16.66,10336959,0
2010-09-20,16.676,17.088,16.666,17.045,7410370,0
2010-09-21,17.21,17.213,16.871,17.002,9835281,0
2010-09-22,17.028,17.178,16.818,16.86,7084469,0
2010-09-23,16.723,16.766,16.508,16.581,10740414,0
2010-09-24,16.775,17.045,16.712,16.975,8441074,0
2010-09-27,17.056,17.124,16.961,16.965,7196425,0
2010-09-28,17.051,17.156,16.871,17.124,8842305,0
2010-09-29,17.051,17.528,17.002,17.4,11877417,0
2010-09-30,17.511,17.727,17.257,17.447,11288346,0
2010-10-01,17.619,17.867,17.566,17.817,11825021,0
2010-10-04,17.667,17.78,17.436,17.586,9348632,0
2010-10-05,17.79,18.182,17.717,18.089,15378117,0
2010-10-06,18.032,18.515,17.963,18.498,18617764,0
2010-10-07,18.595,18.595,18.199,18.368,8437968,0
2010-10-08,18.304,18.725,18.167,18.699,9208359,0
2010-10-11,18.611,18.72,18.509,18.586,7756554,0
2010-10-12,18.492,18.677,18.31,18.595,6972738,0
2010-10-13,18.673,18.948,18.642,18.809,8680796,0
2010-10-14,18.809,18.943,18.569,18.715,8387741,0
2010-10-15,18.901,18.938,18.627,18.841,10960320,0
2010-10-18,18.896,18.972,18.789,18.907,8180737,0
2010-10-19,18.605,18.668,18.326,18.498,13524537,0
2010-10-20,18.595,18.891,18.547,18.804,6993126,0
2010-10-21,18.762,18.896,18.542,18.736,8852303,0
2010-10-22,18.821,18.852,18.668,18.767,5245076,0
2010-10-25,19.008,19.199,18.891,18.916,9086824,0
2010-10-26,18.863,18.912,18.704,18.762,11300224,0
2010-10-27,18.709,18.709,18.439,18.6,9139479,0
2010-10-28,18.756,18.821,18.509,18.592,12531061,0
2010-10-29,18.494,18.776,18.494,18.749,7584985,0
2010-11-01,18.922,19.031,18.605,18.704,8144045,0
2010-11-02,18.021,18.299,17.667,17.717,34052202,0
2010-11-03,17.767,17.776,17.103,17.43,27563942,0
2010-11-04,17.575,17.92,17.472,17.828,19661430,0
2010-11-05,17.828,17.909,17.614,17.878,16800575,0
2010-11-08,17.823,18.043,17.77,17.883,16809440,0
2010-11-09,18.043,18.094,17.635,17.717,11902269,0
2010-11-10,17.711,17.935,17.544,17.935,9438640,0
2010-11-11,17.872,18.058,17.812,17.993,9662287,0
2010-11-12,17.894,17.946,17.656,17.78,10829207,0
2010-11-15,17.801,18.004,17.711,17.748,8659852,0
2010-11-16,17.602,17.679,17.351,17.555,12765959,0
2010-11-17,17.566,17.673,17.436,17.511,9762440,0
2010-11-18,17.785,18.032,17.717,18.004,9053946,0
2010-11-19,17.972,18.073,17.785,18.062,7895865,0
2010-11-22,17.983,18.167,17.785,18.079,11201044,0
2010-11-23,17.883,17.883,17.501,17.561,12019308,0
2010-11-24,17.717,17.839,17.619,17.806,6657028,0
2010-11-26,17.685,17.767,17.619,17.646,2716740,0
2010-11-29,17.614,17.812,17.4,17.757,8242139,0
2010-11-30,17.498,17.826,17.448,17.642,10031943,0
2010-12-01,17.904,18.062,17.828,17.999,9890908,0
2010-12-02,18.004,18.469,17.993,18.466,10156627,0
2010-12-03,18.469,18.622,18.362,18.503,10661818,0
2010-12-06,18.503,18.58,18.332,18.332,8368163,0
2010-12-07,18.542,18.653,18.378,18.445,14576955,0
2010-12-08,18.492,18.574,18.326,18.536,8987878,0
2010-12-09,18.642,18.673,18.283,18.357,9490720,0
2010-12-10,18.481,18.595,18.395,18.525,8838451,0
2010-12-13,18.592,18.605,18.215,18.431,12600623,0
2010-12-14,18.417,18.574,18.32,18.431,8582619,0
2010-12-15,18.389,18.552,18.347,18.372,7423961,0
2010-12-16,18.395,18.552,18.235,18.536,7381702,0
2010-12-17,18.52,18.595,18.425,18.557,8290531,0
2010-12-20,18.653,19.025,18.622,18.927,10497092,0
2010-12-21,18.998,19.185,18.922,19.074,7956026,0
2010-12-22,19.133,19.325,19.025,19.252,5925848,0
2010-12-23,19.274,19.359,19.1,19.191,5294583,0
2010-12-27,19.157,19.284,19.1,19.241,4445836,0
2010-12-28,19.321,19.342,19.157,19.232,5440723,0
2010-12-29,19.237,19.578,19.202,19.456,5566080,0
2010-12-30,19.447,19.526,19.379,19.414,5623682,0
2010-12-31,19.415,19.608,19.325,19.52,4784116,0
2011-01-03,19.676,19.933,19.552,19.814,8302615,0
2011-01-04,19.949,19.955,19.489,19.701,9302171,0
2011-01-05,19.676,19.754,19.483,19.681,8141180,0
2011-01-06,19.721,19.872,19.671,19.818,10549431,0
2011-01-07,20.153,20.411,20.027,20.359,14732635,0
2011-01-10,20.459,20.697,20.349,20.635,13645860,0
2011-01-11,20.759,21.081,20.655,20.934,14217931,0
2011-01-12,21.081,21.487,21.012,21.361,15822925,0
2011-01-13,23.343,23.665,22.559,22.651,83631941,0
2011-01-14,22.421,22.663,22.176,22.447,23432373,0
2011-01-18,22.447,22.726,22.329,22.384,18384500,0
2011-01-19,22.417,22.584,22.12,22.162,20741091,0
2011-01-20,22.141,22.268,21.792,22.057,18090137,0
2011-01-21,22.21,22.295,22.084,22.158,19060703,0
2011-01-24,22.135,22.252,22.079,22.215,17996416,0
2011-01-25,22.232,22.969,22.162,22.953,23776452,0
2011-01-26,23.362,24.06,23.321,23.917,30367445,0
2011-01-27,23.833,23.917,23.444,23.536,22212845,0
2011-01-28,23.275,23.807,23.242,23.59,17841834,0
2011-01-31,23.702,24.115,23.447,24.089,15902033,0
2011-02-01,24.259,24.632,24.007,24.56,19696974,0
2011-02-02,24.236,24.769,23.907,24.186,19672183,0
2011-02-03,24.134,24.269,23.692,24.218,12702360,0
2011-02-04,24.242,24.318,23.885,24.171,11448183,0
2011-02-07,24.593,24.983,24.355,24.456,13940143,0
2011-02-08,24.456,24.521,24.202,24.392,11865485,0
2011-02-09,24.364,24.467,24.08,24.424,10899479,0
2011-02-10,24.318,24.554,24.165,24.472,12843867,0
2011-02-11,24.413,24.56,24.228,24.497,12258990,0
2011-02-14,24.511,25.999,24.376,25.853,24115016,0
2011-02-15,25.684,25.736,25.276,25.336,13363767,0
2011-02-16,25.635,26.072,25.461,25.988,18928926,0
2011-02-17,25.988,26.647,25.857,26.395,16371785,0
2011-02-18,26.411,26.451,25.863,26.094,17668651,0
2011-02-22,25.904,26.077,25.067,25.146,23797022,0
2011-02-23,25.43,26.462,25.356,25.919,24372542,0
2011-02-24,25.755,25.824,25.061,25.367,19637905,0
2011-02-25,25.529,25.71,25.282,25.625,13226605,0
2011-02-28,25.771,26.383,25.737,26.138,14014391,0
2011-03-01,27.592,27.608,26.563,26.748,32509920,0
2011-03-02,26.811,26.984,26.43,26.844,16395030,0
2011-03-03,27.415,27.81,27.205,27.752,15680030,0
2011-03-04,27.816,27.821,27.099,27.227,17129487,0
2011-03-07,27.675,27.681,26.762,27.099,11856334,0
2011-03-08,26.858,26.868,26.14,26.446,16831249,0
2011-03-09,26.446,26.559,26.015,26.151,15123750,0
2011-03-10,25.889,26.072,25.579,25.609,15651175,0
2011-03-11,25.414,26.537,25.362,26.44,12976066,0
2011-03-14,26.315,26.716,25.919,26.178,13022627,0
2011-03-15,25.13,26.067,24.865,25.808,14281473,0
2011-03-16,25.999,26.473,25.315,25.684,19701994,0
2011-03-17,25.824,26.243,25.824,26.111,15384750,0
2011-03-18,26.384,26.515,26.094,26.168,17814234,0
2011-03-21,27.184,27.302,26.789,27.227,8109906,0
2011-03-22,27.365,27.374,26.762,26.99,10535484,0
2011-03-23,26.889,27.061,26.62,26.647,11186243,0
2011-03-24,26.647,26.883,26.462,26.738,10808367,0
2011-03-25,26.817,27.28,26.705,27.246,14712830,0
2011-03-28,27.35,27.639,26.952,26.952,13802079,0
2011-03-29,27.006,27.618,26.984,27.521,12867341,0
2011-03-30,27.669,28.003,27.505,27.907,11046621,0
2011-03-31,28.066,28.324,27.926,28.093,12739656,0
2011-04-01,28.335,28.561,28.116,28.224,10831053,0
2011-04-04,28.359,28.396,27.833,27.981,10465165,0
2011-04-05,28.149,28.361,27.832,28.16,8813490,0
2011-04-06,28.359,28.412,27.79,27.881,7213265,0
2011-04-07,27.95,28.39,27.618,27.934,9973708,0
2011-04-08,28.019,28.224,27.669,27.805,9560186,0
2011-04-11,27.758,27.944,27.179,27.285,9399848,0
2011-04-12,27.006,27.012,26.227,26.444,17845854,0
2011-04-13,26.716,26.852,26.231,26.527,8687613,0
2011-04-14,26.478,27.017,26.294,26.968,9596516,0
2011-04-15,27.045,27.264,26.883,27.055,9712688,0
2011-04-18,26.699,27.075,26.427,26.925,10055000,0
2011-04-19,26.8,27.028,26.51,27.028,10754010,0
2011-04-20,27.427,28.142,27.38,28.102,12576108,0
2011-04-21,28.159,28.406,27.944,28.373,8165796,0
2011-04-25,28.406,28.483,27.652,27.72,9217425,0
2011-04-26,27.741,27.87,27.336,27.751,10440687,0
2011-04-27,27.85,27.907,27.211,27.742,9749384,0
2011-04-28,27.675,27.795,27.344,27.728,8235900,0
2011-04-29,27.767,28.516,27.68,28.484,11313444,0
2011-05-02,28.523,28.633,27.891,28.148,14171088,0
2011-05-03,27.785,28.039,26.889,27.702,20181498,0
2011-05-04,27.498,27.498,26.93,27.168,13315641,0
2011-05-05,26.782,26.832,25.868,26.116,20716734,0
2011-05-06,26.387,26.912,26.048,26.127,20379649,0
2011-05-09,26.481,27.562,26.387,27.503,14992482,0
2011-05-10,27.455,27.751,27.196,27.632,12979091,0
2011-05-11,27.524,27.558,26.398,26.788,15228387,0
2011-05-12,26.573,27.163,26.116,26.968,12879049,0
2011-05-13,27.127,27.243,26.546,26.93,12554419,0
2011-05-16,26.878,27.206,26.53,26.635,9426768,0
2011-05-17,26.429,26.603,26.059,26.496,12146271,0
2011-05-18,26.709,27.435,26.63,27.293,12849629,0
2011-05-19,27.407,27.685,27.07,27.498,10722560,0
2011-05-20,27.508,27.567,27.04,27.115,12112643,0
2011-05-23,26.742,26.857,26.248,26.737,15945292,0
2011-05-24,27.045,27.804,26.922,27.477,15905657,0
2011-05-25,27.254,28.189,27.217,27.944,15196777,0
2011-05-26,27.859,28.409,27.757,28.375,12402597,0
2011-05-27,28.425,28.724,27.917,28.267,12548519,0
2011-05-31,28.497,28.709,28.333,28.69,13574232,0
2011-06-01,28.225,28.332,27.662,27.885,18932450,0
2011-06-02,27.933,28.064,27.336,27.809,11139901,0
2011-06-03,27.254,27.708,27.206,27.435,11275615,0
2011-06-06,27.376,27.53,26.761,26.794,11296403,0
2011-06-07,26.949,27.569,26.854,27.114,12517110,0
2011-06-08,27.114,27.402,26.724,26.941,9987467,0
2011-06-09,27.195,27.395,27.039,27.089,9804879,0
2011-06-10,26.967,26.967,26.531,26.608,17320592,0
2011-06-13,26.737,26.922,26,26.371,10949069,0
2011-06-14,26.721,27.741,26.657,27.546,17732359,0
2011-06-15,27.15,27.27,26.582,26.889,15744198,0
2011-06-16,26.944,27.47,26.674,27.109,12792868,0
2011-06-17,27.353,27.402,26.741,26.793,14992109,0
2011-06-20,26.594,27.067,26.491,27.067,9821146,0
2011-06-21,27.089,27.866,26.888,27.623,13643236,0
2011-06-22,27.49,28.241,27.411,27.963,13269028,0
2011-06-23,27.387,27.387,26.627,27.344,20598526,0
2011-06-24,27.353,27.42,26.13,26.243,25491936,0
2011-06-27,25.956,26.155,25.754,25.982,19189631,0
2011-06-28,26.313,27.272,26.182,27.211,16483923,0
2011-06-29,27.301,27.631,27.003,27.344,14111185,0
2011-06-30,27.483,27.935,27.32,27.9,15575138,0
2011-07-01,28.957,29.035,27.988,28.748,14842733,0
2011-07-05,29.515,30.003,29.105,29.724,19648003,0
2011-07-06,30.455,30.508,28.372,28.629,21555251,0
2011-07-07,29.306,29.313,28.271,28.875,16425007,0
2011-07-08,28.472,28.761,28.2,28.506,10396258,0
2011-07-11,28.207,28.241,27.631,27.927,11132799,0
2011-07-12,27.673,27.803,27.48,27.497,9545499,0
2011-07-13,27.919,28.172,27.516,27.665,11615112,0
2011-07-14,27.821,27.971,27.264,27.31,8717800,0
2011-07-15,27.439,27.743,27.166,27.64,10043203,0
2011-07-18,27.455,27.561,27.133,27.395,8284500,0
2011-07-19,27.613,27.803,26.98,27.242,14121906,0
2011-07-20,27.727,27.733,27.021,27.073,9428627,0
2011-07-21,27.411,27.963,27.282,27.91,8906945,0
2011-07-22,27.955,27.981,27.692,27.928,5660855,0
2011-07-25,27.711,28.642,27.647,28.338,8879869,0
2011-07-26,28.419,28.506,28.026,28.208,6556503,0
2011-07-27,27.997,27.997,27.185,27.481,7888590,0
2011-07-28,27.427,27.621,27.119,27.128,8813213,0
2011-07-29,26.833,27.151,26.61,27.019,10156684,0
2011-08-01,27.402,27.42,26.479,26.734,9388714,0
2011-08-02,26.216,26.551,25.409,25.409,12410341,0
2011-08-03,24.394,24.98,23.399,24.105,25397212,0
2011-08-04,23.708,23.716,21.855,21.899,20782942,0
2011-08-05,23.251,23.303,21.022,22.785,32584653,0
2011-08-08,21.058,21.899,20.347,20.39,25666033,0
2011-08-09,21.242,22.374,20.593,22.226,23444919,0
2011-08-10,21.855,22.971,21.848,22.067,28289234,0
2011-08-11,22.311,23.382,21.926,23.057,28835606,0
2011-08-12,23.532,23.672,22.988,23.251,11818341,0
2011-08-15,23.743,24.19,23.619,24.164,10192742,0
2011-08-16,24.058,24.208,23.558,23.786,10440618,0
2011-08-17,24.437,24.776,23.699,24.068,9932644,0
2011-08-18,23.173,23.173,22.207,22.452,13087346,0
2011-08-19,22.04,22.776,21.934,22.085,11116223,0
2011-08-22,22.988,23.18,21.865,22.197,10375273,0
2011-08-23,22.261,22.803,22.067,22.803,11517498,0
2011-08-24,22.734,22.98,22.067,22.551,9743323,0
2011-08-25,22.725,22.838,21.998,22.1,7678190,0
2011-08-26,21.926,22.785,21.453,22.717,8292823,0
2011-08-29,23.05,23.312,22.751,23.173,7120515,0
2011-08-30,22.917,23.41,22.751,23.251,10666813,0
2011-08-31,23.542,23.948,23.287,23.621,9194664,0
2011-09-01,23.734,24.102,23.437,23.496,6836983,0
2011-09-02,22.783,22.943,22.457,22.614,6164922,0
2011-09-06,21.453,22.007,21.083,21.979,11542907,0
2011-09-07,22.908,23.287,22.637,23.26,8927100,0
2011-09-08,23.173,23.445,22.477,22.637,7867747,0
2011-09-09,22.261,22.311,21.506,21.776,12525200,0
2011-09-12,21.418,21.84,20.873,21.399,12343898,0
2011-09-13,21.506,21.97,21.389,21.567,16563237,0
2011-09-14,21.671,21.89,21.19,21.609,14667502,0
2011-09-15,21.926,22.584,21.752,22.541,7532556,0
2011-09-16,22.709,22.742,22.04,22.226,10212606,0
2011-09-19,21.752,22.295,21.487,22.085,8411286,0
2011-09-20,22.216,22.434,21.718,21.734,5116460,0
2011-09-21,21.625,21.926,20.794,20.821,9719968,0
2011-09-22,20.04,20.077,18.935,19.346,14806837,0
2011-09-23,19.485,19.795,19.144,19.356,8967015,0
2011-09-26,19.503,20.416,18.994,20.381,12035462,0
2011-09-27,20.907,21.303,20.179,20.324,9240922,0
2011-09-28,20.416,20.531,19.409,19.434,7943172,0
2011-09-29,20.049,20.135,19.12,19.583,9040266,0
2011-09-30,19.426,19.478,18.939,18.939,11382169,0
2011-10-03,18.662,18.785,17.774,17.782,12169584,0
2011-10-04,17.392,18.521,16.784,18.503,14996284,0
2011-10-05,19.483,19.963,18.804,19.861,12699859,0
2011-10-06,19.776,20.375,19.563,20.357,11287757,0
2011-10-07,20.619,20.689,19.699,19.767,8748995,0
2011-10-10,20.188,21.012,20.188,20.972,6182572,0
2011-10-11,20.706,21.136,20.513,20.662,9187890,0
2011-10-12,20.979,21.004,20.576,20.611,9750646,0
2011-10-13,20.619,20.857,20.17,20.748,7208714,0
2011-10-14,21.127,21.541,21.127,21.541,6463157,0
2011-10-17,21.382,21.471,20.786,20.916,7307297,0
2011-10-18,20.865,21.934,20.531,21.793,7604753,0
2011-10-19,21.793,22.023,21.487,21.625,8400561,0
2011-10-20,21.625,21.881,21.172,21.793,6789753,0
2011-10-21,22.248,22.818,22.173,22.643,9031614,0
2011-10-24,22.709,23.101,22.618,23.04,10591592,0
2011-10-25,22.906,22.943,22.272,22.581,7683324,0
2011-10-26,23.004,23.232,22.452,23.111,6785277,0
2011-10-27,23.918,24.611,23.69,24.356,8568892,0
2011-10-28,24.134,24.68,24.036,24.538,7194332,0
2011-10-31,24.134,24.134,22.839,22.839,11443714,0
2011-11-01,21.902,22.606,21.505,22.272,14611949,0
2011-11-02,22.803,23.032,22.374,22.82,10743287,0
2011-11-03,23.252,23.603,22.882,23.463,8534522,0
2011-11-04,23.278,23.868,23.145,23.719,8854978,0
2011-11-07,23.693,24.228,23.657,24.144,8058644,0
2011-11-08,24.461,24.821,24.063,24.794,9538900,0
2011-11-09,23.975,24.273,23.479,23.569,9677946,0
2011-11-10,24,24.283,23.489,23.982,6971868,0
2011-11-11,24.435,24.999,24.371,24.856,7542931,0
2011-11-14,24.917,24.999,24.255,24.407,5860541,0
2011-11-15,23.922,24.68,23.833,24.487,7677890,0
2011-11-16,24.115,25.024,24.036,24.371,9188995,0
2011-11-17,24.283,24.31,23.126,23.34,10470069,0
2011-11-18,23.595,23.702,22.943,23.049,8256267,0
2011-11-21,22.51,23.295,22.369,23.199,9553118,0
2011-11-22,23.199,23.322,22.723,22.943,7750228,0
2011-11-23,22.581,22.597,21.875,21.909,7303990,0
2011-11-25,21.909,22.159,21.719,21.753,2842303,0
2011-11-28,22.818,23.18,22.65,22.916,8089961,0
2011-11-29,23.031,23.56,22.916,23.393,7019551,0
2011-11-30,24.212,24.781,24.212,24.667,8916728,0
2011-12-01,24.425,24.926,24.336,24.452,6721512,0
2011-12-02,24.892,24.917,24.354,24.494,6919937,0
2011-12-05,25.157,25.448,24.917,25.166,9890510,0
2011-12-06,25.204,25.34,24.77,25.117,7524287,0
2011-12-07,25.148,25.254,24.61,25.059,7556311,0
2011-12-08,24.935,24.972,24.053,24.134,8171009,0
2011-12-09,24.283,25.069,24.063,24.989,7513488,0
2011-12-12,24.654,24.699,23.684,24.098,6205481,0
2011-12-13,24.699,25.166,24.16,24.38,9935381,0
2011-12-14,23.966,24.134,23.447,23.807,7829480,0
2011-12-15,24.089,24.354,23.816,23.886,9511940,0
2011-12-16,23.868,24.186,23.779,24.152,9816258,0
2011-12-19,24,24.105,23.252,23.33,7681364,0
2011-12-20,24,24.398,23.966,24.255,6920817,0
2011-12-21,24.327,24.917,24.115,24.821,8727906,0
2011-12-22,25.008,25.572,24.917,25.473,9292841,0
2011-12-23,25.572,25.773,25.473,25.773,4327561,0
2011-12-27,25.755,26.012,25.535,25.881,4178583,0
2011-12-28,26.04,26.04,25.342,25.43,5641370,0
2011-12-29,25.572,25.889,25.48,25.845,3931620,0
2011-12-30,25.799,26.303,25.764,25.817,6745527,0
2012-01-03,26.418,27.442,26.392,27.311,11951581,0
2012-01-04,27.185,27.529,27.019,27.372,7726525,0
2012-01-05,27.08,27.618,26.894,27.573,8217605,0
2012-01-06,27.601,27.61,27.055,27.071,6825387,0
2012-01-09,27.159,27.211,26.806,27.027,7770616,0
2012-01-10,27.547,27.68,27.282,27.413,7942014,0
2012-01-11,27.403,27.422,26.872,26.97,6561385,0
2012-01-12,27.148,27.309,26.783,27.034,11617652,0
2012-01-13,26.709,26.937,26.551,26.876,7320915,0
2012-01-17,27.37,27.412,27.016,27.29,8783297,0
2012-01-18,27.502,28.226,27.159,28.135,11829956,0
2012-01-19,28.252,28.373,27.971,28.2,6676177,0
2012-01-20,28.358,28.474,27.874,28.262,7046408,0
2012-01-23,28.365,28.59,28.093,28.428,7415703,0
2012-01-24,28.083,28.447,27.856,28.392,5638199,0
2012-01-25,28.11,28.799,27.601,28.731,7474954,0
2012-01-26,28.949,29.003,27.67,27.819,8410923,0
2012-01-27,27.777,27.857,27.475,27.556,7333839,0
2012-01-30,27.229,27.397,26.824,27.311,8797936,0
2012-01-31,27.575,27.814,27.235,27.692,12499973,0
2012-02-01,27.828,28.79,27.66,27.856,11756477,0
2012-02-02,27.776,28.383,27.458,27.723,7405782,0
2012-02-03,27.661,28.548,27.565,28.486,8754436,0
2012-02-06,28.496,29.017,28.328,29.017,6861362,0
2012-02-07,29.026,29.347,28.671,29.249,6940979,0
2012-02-08,29.32,29.549,28.619,28.831,7999001,0
2012-02-09,28.903,29.017,28.405,28.752,8466928,0
2012-02-10,28.47,29.249,28.265,29.239,10474214,0
2012-02-13,29.586,29.605,29.134,29.32,5591009,0
2012-02-14,29.417,29.435,28.903,29.232,7198880,0
2012-02-15,29.399,29.444,28.903,28.947,8224636,0
2012-02-16,29.01,29.924,28.841,29.781,7786671,0
2012-02-17,29.976,30.144,29.559,29.942,6761355,0
2012-02-21,30.331,30.845,30.259,30.642,8198620,0
2012-02-22,30.711,30.986,30.409,30.491,6040395,0
2012-02-23,30.651,31.022,30.099,30.89,5692373,0
2012-02-24,31.155,31.387,30.854,31.041,6502473,0
2012-02-27,30.854,31.226,30.694,31.057,5985963,0
2012-02-28,31.057,31.465,30.969,31.083,9520064,0
2012-02-29,30.751,30.931,29.681,30.047,12684701,0
2012-03-01,30.144,30.552,30.099,30.376,6686030,0
2012-03-02,30.321,30.385,29.507,29.719,7582695,0
2012-03-05,29.613,29.735,29.311,29.666,5957565,0
2012-03-06,29.258,29.311,28.442,28.745,7963875,0
2012-03-07,28.814,29.329,28.636,29.232,7552428,0
2012-03-08,29.488,29.808,29.239,29.727,5773180,0
2012-03-09,29.799,30.099,29.47,29.559,4874868,0
2012-03-12,29.531,29.915,29.356,29.852,5864692,0
2012-03-13,30.019,30.172,29.541,30.134,5596420,0
2012-03-14,30.163,30.455,29.753,29.852,4912068,0
2012-03-15,29.896,29.985,29.568,29.833,4344542,0
2012-03-16,29.968,30.729,29.942,30.686,7873193,0
2012-03-19,30.604,30.765,30.321,30.577,4890191,0
2012-03-20,30.259,30.259,29.815,29.985,5270214,0
2012-03-21,29.824,29.924,29.39,29.47,6150807,0
2012-03-22,29.116,29.124,28.461,28.568,5154849,0
2012-03-23,28.671,28.976,28.47,28.778,5128028,0
2012-03-26,29.063,29.134,28.61,28.824,5894589,0
2012-03-27,28.947,29.089,28.362,28.405,6971313,0
2012-03-28,28.292,28.513,27.67,28.077,8267898,0
2012-03-29,27.777,28.186,27.502,28.148,5591751,0
2012-03-30,28.319,28.368,27.973,28.105,5805572,0
2012-04-02,27.999,28.761,27.793,28.577,4996128,0
2012-04-03,28.47,28.655,27.777,28.06,6112024,0
2012-04-04,27.743,27.941,27.423,27.432,8055038,0
2012-04-05,27.354,27.502,26.924,27.076,7105787,0
2012-04-09,26.671,27.034,26.465,26.723,5629649,0
2012-04-10,26.74,26.802,25.889,25.933,8273052,0
2012-04-11,26.262,26.262,25.872,25.914,6797277,0
2012-04-12,26.003,26.952,25.872,26.899,8004657,0
2012-04-13,26.783,26.829,26.163,26.332,7297515,0
2012-04-16,26.35,26.528,25.933,26.137,5716303,0
2012-04-17,26.512,26.666,26.192,26.192,6512241,0
2012-04-18,26.083,26.314,26.022,26.163,5841711,0
2012-04-19,26.262,26.446,25.951,26.074,5350361,0
2012-04-20,26.216,26.455,26.083,26.128,4838606,0
2012-04-23,25.506,26.128,25.437,26.058,7285122,0
2012-04-24,26.041,26.271,25.863,26.058,5072035,0
2012-04-25,26.271,26.405,25.782,25.97,7243017,0
2012-04-26,25.977,26.563,25.933,26.509,5067215,0
2012-04-27,26.54,26.584,26.165,26.345,4534055,0
2012-04-30,26.199,26.262,25.808,26.013,8513254,0
2012-05-01,26.174,27.076,26.032,26.762,7348445,0
2012-05-02,25.986,26.314,25.533,25.606,12371124,0
2012-05-03,25.568,25.595,24.452,24.512,11849524,0
2012-05-04,24.112,24.22,23.309,23.763,11974030,0
2012-05-07,23.577,23.854,23.3,23.336,13011072,0
2012-05-08,22.971,23.309,22.611,23.202,13981658,0
2012-05-09,22.89,23.577,22.611,23.445,12146207,0
2012-05-10,23.648,24.166,23.532,23.916,12716096,0
2012-05-11,23.675,23.791,23.13,23.211,9279802,0
2012-05-14,22.962,22.98,22.611,22.712,8619939,0
2012-05-15,22.81,22.863,22.07,22.14,8957817,0
2012-05-16,22.212,22.764,21.863,21.872,8226353,0
2012-05-17,21.872,22.06,21.517,21.56,5243744,0
2012-05-18,21.639,21.782,21.373,21.534,9401118,0
2012-05-21,21.639,21.899,21.462,21.881,10740368,0
2012-05-22,22.07,22.401,21.587,21.714,8893575,0
2012-05-23,21.462,21.944,21.301,21.881,5904679,0
2012-05-24,21.952,22.202,21.731,22.202,9560683,0
2012-05-25,22.131,22.704,22.131,22.57,9070122,0
2012-05-29,22.81,23.041,22.425,22.773,9440872,0
2012-05-30,22.382,22.392,21.8,22.183,9845526,0
2012-05-31,22.15,22.401,21.611,22.23,9380855,0
2012-06-01,21.639,21.731,21.318,21.318,10152739,0
2012-06-04,21.389,21.488,20.792,21.275,12718921,0
2012-06-05,21.187,21.621,21.187,21.409,8362371,0
2012-06-06,21.639,22.319,21.639,22.274,9607750,0
2012-06-07,22.695,22.962,22.3,22.309,10839730,0
2012-06-08,22.14,22.372,21.952,22.335,4653908,0
2012-06-11,22.595,22.712,21.766,21.79,6114428,0
2012-06-12,22.009,22.274,21.854,22.095,8534430,0
2012-06-13,21.944,22.319,21.723,21.839,6079411,0
2012-06-14,21.872,22.15,21.704,21.961,6420502,0
2012-06-15,22.113,22.212,21.961,22.193,8566945,0
2012-06-18,21.999,22.033,21.544,21.604,9292112,0
2012-06-19,21.854,22.24,21.749,22.14,7680612,0
2012-06-20,22.174,22.443,21.854,22.033,9357012,0
2012-06-21,22.088,22.131,20.784,20.811,9362709,0
2012-06-22,20.98,21.318,20.677,21.187,10914999,0
2012-06-25,20.873,21.158,20.746,21.14,10626921,0
2012-06-26,21.096,21.507,20.974,21.418,7641719,0
2012-06-27,21.639,21.881,21.444,21.774,5240435,0
2012-06-28,21.621,22.042,21.488,22.009,7228738,0
2012-06-29,22.553,22.836,22.553,22.818,9585413,0
2012-07-02,22.81,22.89,22.434,22.578,7041863,0
2012-07-03,22.704,23.247,22.704,23.211,4050952,0
2012-07-05,23.024,23.149,22.677,22.729,5877336,0
2012-07-06,22.335,22.506,22.131,22.274,5394311,0
2012-07-09,22.202,22.222,21.686,21.907,7910829,0
2012-07-10,22.009,22.159,21.355,21.498,6482963,0
2012-07-11,21.57,22.266,21.57,21.989,9072517,0
2012-07-12,21.686,21.829,21.426,21.657,8784825,0
2012-07-13,21.757,22.266,21.74,22.193,6359365,0
2012-07-16,22.344,22.898,22.174,22.826,9758707,0
2012-07-17,22.836,23.256,22.64,23.211,9805832,0
2012-07-18,23.113,23.828,22.997,23.72,10357336,0
2012-07-19,24.015,24.094,23.773,23.871,11406568,0
2012-07-20,23.638,23.818,23.487,23.684,7935079,0
2012-07-23,23.168,23.202,22.836,23.158,7294911,0
2012-07-24,23.13,23.256,22.344,22.685,6582789,0
2012-07-25,22.81,22.882,22.353,22.611,7872583,0
2012-07-26,22.997,23.524,22.997,23.469,8241745,0
2012-07-27,23.541,24.262,23.38,24.121,9161171,0
2012-07-30,24.085,24.193,23.808,24.005,4963270,0
2012-07-31,23.916,24.166,23.621,23.621,7578231,0
2012-08-01,23.907,24.131,23.211,23.667,13743627,0
2012-08-02,23.515,23.648,22.764,22.962,9662750,0
2012-08-03,23.477,24.068,23.426,23.845,7942967,0
2012-08-06,23.836,23.907,23.621,23.836,8647814,0
2012-08-07,24.049,24.568,24.005,24.452,8111368,0
2012-08-08,24.272,24.667,24.193,24.613,7287904,0
2012-08-09,24.586,24.799,24.309,24.62,6005924,0
2012-08-10,24.416,24.915,24.389,24.898,6782032,0
2012-08-13,24.915,24.942,24.452,24.586,4801516,0
2012-08-14,24.764,24.917,24.479,24.586,5229538,0
2012-08-15,24.47,24.722,24.361,24.676,5558896,0
2012-08-16,24.638,24.827,24.425,24.568,9057077,0
2012-08-17,24.511,24.638,24.242,24.334,5575870,0
2012-08-20,24.317,24.479,24.242,24.389,5712108,0
2012-08-21,24.54,24.74,24.199,24.261,7389675,0
2012-08-22,24.138,24.882,24.091,24.855,10568552,0
2012-08-23,24.837,25.177,24.747,24.873,9645523,0
2012-08-24,24.755,25.08,24.487,25,6377482,0
2012-08-27,25.018,25.143,24.722,24.8,6262317,0
2012-08-28,24.74,25.17,24.568,25.106,7480425,0
2012-08-29,25.106,25.134,24.704,24.847,6314900,0
2012-08-30,24.722,24.764,24.397,24.479,5161353,0
2012-08-31,24.694,25.099,24.568,24.981,6423267,0
2012-09-04,24.917,24.963,24.379,24.648,4321722,0
2012-09-05,24.722,24.8,24.317,24.406,5197118,0
2012-09-06,24.667,25.592,24.629,25.396,11726107,0
2012-09-07,25.448,25.709,25.411,25.691,7285206,0
2012-09-10,25.727,25.87,25.555,25.565,6586874,0
2012-09-11,25.87,26.443,25.787,26.236,8732479,0
2012-09-12,26.292,26.309,25.97,26.094,6474697,0
2012-09-13,26.156,26.84,25.888,26.804,8830790,0
2012-09-14,26.955,28.008,26.927,27.917,12837273,0
2012-09-17,27.854,28.026,27.502,27.655,9371519,0
2012-09-18,27.566,27.594,27.039,27.215,9012045,0
2012-09-19,27.735,27.745,26.992,27.299,13497109,0
2012-09-20,27.057,27.442,26.946,27.289,6998840,0
2012-09-21,27.621,27.665,27.494,27.64,9093851,0
2012-09-24,27.299,27.403,27.189,27.242,6504182,0
2012-09-25,27.403,27.494,26.955,26.964,10763280,0
2012-09-26,26.724,26.758,26.372,26.552,8501796,0
2012-09-27,26.767,26.992,26.623,26.955,6664180,0
2012-09-28,26.75,26.758,26.372,26.552,7518266,0
2012-10-01,26.678,27.002,26.606,26.804,8934367,0
2012-10-02,26.927,26.946,26.641,26.831,6138366,0
2012-10-03,26.866,27.048,26.283,26.408,5477652,0
2012-10-04,26.597,26.955,26.506,26.794,8462980,0
2012-10-05,26.902,26.964,26.443,26.525,5925421,0
2012-10-08,26.347,26.633,26.266,26.578,4127428,0
2012-10-09,26.633,26.84,26.489,26.578,7745749,0
2012-10-10,26.496,26.794,26.309,26.544,7994631,0
2012-10-11,26.767,26.874,26.309,26.309,6970915,0
2012-10-12,26.363,26.516,26.183,26.381,5160044,0
2012-10-15,26.183,26.893,26.147,26.822,7338487,0
2012-10-16,27.02,27.54,26.883,27.511,6637185,0
2012-10-17,27.694,28.187,27.549,28.13,7269965,0
2012-10-18,27.899,28.364,27.899,28.043,9894762,0
2012-10-19,27.962,28.113,27.412,27.467,6740384,0
2012-10-22,27.353,27.476,26.633,27.02,6785749,0
2012-10-23,26.363,26.641,25.709,26.544,13623404,0
2012-10-24,26.866,27.289,26.47,26.813,10256146,0
2012-10-25,27.082,27.207,26.804,27.116,5365723,0
2012-10-26,27.002,27.242,26.758,26.857,3898667,0
2012-10-31,26.955,27.162,26.813,26.992,4343044,0
2012-11-01,26.992,27.299,26.983,27.27,4781410,0
2012-11-02,27.162,27.467,26.776,26.893,5469742,0
2012-11-05,26.496,27.476,26.246,27.396,7306181,0
2012-11-06,27.53,28.564,27.396,28.026,12589369,0
2012-11-07,27.944,28.187,26.866,26.902,13410068,0
2012-11-08,27.029,27.116,26.67,26.813,10199391,0
2012-11-09,26.84,27.511,26.678,27.335,10969871,0
2012-11-12,27.37,27.458,27.116,27.145,6219076,0
2012-11-13,26.893,27.378,26.784,27.082,7439909,0
2012-11-14,27.082,27.308,26.921,26.983,9328213,0
2012-11-15,26.955,27.594,26.902,27.412,11763928,0
2012-11-16,27.432,27.763,27.098,27.712,11698419,0
2012-11-19,28.079,28.496,28.07,28.108,12707937,0
2012-11-20,28.108,28.461,27.827,28.441,8749940,0
2012-11-21,28.54,28.596,28.326,28.441,4453333,0
2012-11-23,28.588,28.83,28.57,28.83,2618953,0
2012-11-26,28.432,28.612,27.955,27.99,9035256,0
2012-11-27,27.9,28.123,27.735,28.028,10303225,0
2012-11-28,27.754,28.108,27.44,28.053,6399376,0
2012-11-29,28.217,28.395,27.621,27.712,7041392,0
2012-11-30,27.783,27.973,27.647,27.855,5156851,0
2012-12-03,28.028,28.161,27.735,27.807,6763861,0
2012-12-04,27.639,27.783,27.112,27.122,7965276,0
2012-12-05,27.103,27.783,27.096,27.51,6119482,0
2012-12-06,27.456,27.745,27.268,27.735,4854488,0
2012-12-07,27.9,27.964,27.585,27.918,4041846,0
2012-12-10,27.918,27.955,26.844,27.411,13615551,0
2012-12-11,27.51,27.548,27.204,27.286,7409903,0
2012-12-12,27.44,27.798,27.204,27.548,7833348,0
2012-12-13,27.52,27.529,27.186,27.258,4887428,0
2012-12-14,27.629,27.9,27.43,27.827,5099823,0
2012-12-17,27.864,27.981,27.594,27.721,6120141,0
2012-12-18,27.703,28.298,27.629,28.243,6853942,0
2012-12-19,28.171,28.496,28.079,28.198,4089623,0
2012-12-20,28.198,28.414,28.098,28.404,4014105,0
2012-12-21,28.037,28.235,27.798,28.037,6197710,0
2012-12-24,27.918,27.99,27.603,27.712,1905351,0
2012-12-26,27.864,27.99,27.448,27.51,3153925,0
2012-12-27,27.492,27.548,26.979,27.376,3919435,0
2012-12-28,27.132,27.16,26.86,26.916,3803351,0
2012-12-31,26.808,27.712,26.727,27.684,5563263,0
2013-01-02,28.451,28.579,28.018,28.579,5867767,0
2013-01-03,28.496,28.83,28.326,28.522,4049514,0
2013-01-04,28.461,28.902,28.461,28.902,3821359,0
2013-01-07,28.723,28.986,28.57,28.757,5296602,0
2013-01-08,28.684,28.892,28.441,28.839,3819516,0
2013-01-09,28.892,28.956,28.423,28.579,3519800,0
2013-01-10,28.775,29.245,28.757,29.146,4900275,0
2013-01-11,29.154,29.308,28.793,29.027,3667448,0
2013-01-14,28.986,29.127,28.723,28.947,3665293,0
2013-01-15,28.732,28.947,28.531,28.83,4966971,0
2013-01-16,28.757,29.236,28.504,29.181,6243648,0
2013-01-17,29.363,30.119,29.273,29.942,7951842,0
2013-01-18,29.74,30.095,29.524,29.867,5656754,0
2013-01-22,29.867,30.292,29.616,30.283,5635945,0
2013-01-23,30.213,30.492,30.095,30.391,5157603,0
2013-01-24,30.455,30.925,30.391,30.492,5727636,0
2013-01-25,30.598,30.742,30.329,30.501,4499553,0
2013-01-28,30.664,30.664,29.968,30.265,4412136,0
2013-01-29,30.319,30.697,30.138,30.636,4772576,0
2013-01-30,30.673,30.879,30.221,30.292,4944903,0
2013-01-31,30.168,30.511,29.905,30.346,5372205,0
2013-02-01,30.646,30.915,30.346,30.889,5881244,0
2013-02-04,30.673,30.935,30.474,30.853,5146573,0
2013-02-05,30.996,31.351,30.889,31.351,7761582,0
2013-02-06,30.521,31.105,30.474,31.06,10446878,0
2013-02-07,30.879,31.141,30.231,30.697,5457354,0
2013-02-08,30.799,31.178,30.733,31.178,6269017,0
2013-02-11,31.24,31.359,30.853,30.978,5161317,0
2013-02-12,31.034,31.313,30.853,31.25,5681427,0
2013-02-13,31.303,31.601,31.293,31.566,5645276,0
2013-02-14,31.466,31.982,31.402,31.909,5650121,0
2013-02-15,31.955,32.091,31.001,31.445,8291695,0
2013-02-19,31.737,32.535,31.691,32.399,9004283,0
2013-02-20,32.364,32.408,31.339,31.366,6321412,0
2013-02-21,31.263,31.357,30.765,31.193,8514369,0
2013-02-22,31.31,31.636,30.982,31.491,5845082,0
2013-02-25,31.701,31.719,29.885,29.885,9625239,0
2013-02-26,29.994,30.095,29.216,29.813,7857536,0
2013-02-27,29.795,30.438,29.758,30.321,4919836,0
2013-02-28,30.367,30.775,30.275,30.391,4871463,0
2013-03-01,30.214,30.24,29.559,29.84,6646371,0
2013-03-04,29.713,29.748,29.168,29.368,5755467,0
2013-03-05,29.45,29.722,29.114,29.522,5534402,0
2013-03-06,29.704,29.83,29.487,29.713,4240665,0
2013-03-07,29.804,30.339,29.687,30.248,5930178,0
2013-03-08,30.495,30.63,30.311,30.401,5583390,0
2013-03-11,30.257,30.685,30.102,30.592,3519578,0
2013-03-12,30.583,30.982,30.448,30.911,4066378,0
2013-03-13,30.902,31.229,30.838,31.184,4129635,0
2013-03-14,31.29,31.617,31.255,31.537,4262700,0
2013-03-15,31.4,31.982,31.374,31.819,6360387,0
2013-03-18,31.409,31.998,31.29,31.737,4927071,0
2013-03-19,31.636,31.771,30.583,30.811,8198241,0
2013-03-20,31.255,31.5,30.956,31.392,6252242,0
2013-03-21,31.212,31.445,30.982,30.982,4240123,0
2013-03-22,31.118,31.246,30.892,30.991,3841495,0
2013-03-25,31.184,31.237,30.457,30.592,5606904,0
2013-03-26,30.811,31.056,30.737,30.911,3966624,0
2013-03-27,30.784,30.938,30.391,30.857,3782094,0
2013-03-28,30.811,30.991,30.53,30.592,4882035,0
2013-04-01,30.685,30.756,30.285,30.486,2923393,0
2013-04-02,30.522,30.756,30.321,30.457,3830232,0
2013-04-03,30.729,30.804,30.003,30.112,6528531,0
2013-04-04,30.04,30.076,29.413,29.659,5532085,0
2013-04-05,29.051,29.659,28.886,29.469,5224135,0
2013-04-08,29.487,29.885,29.413,29.795,3554378,0
2013-04-09,29.914,30.486,29.768,30.367,3513593,0
2013-04-10,30.429,30.838,30.376,30.765,5273837,0
2013-04-11,30.828,30.956,30.611,30.667,4434088,0
2013-04-12,30.391,30.457,29.26,29.522,6727709,0
2013-04-15,29.123,29.123,27.781,27.781,8365124,0
2013-04-16,28.361,28.424,27.701,28.181,6164176,0
2013-04-17,27.862,27.908,26.946,27.208,6906508,0
2013-04-18,27.373,27.71,26.983,27.321,5676487,0
2013-04-19,27.39,27.6,26.946,27.082,5517440,0
2013-04-22,27.156,27.71,26.738,27.582,5646854,0
2013-04-23,27.681,28.069,27.407,27.845,6754396,0
2013-04-24,27.972,28.552,27.908,28.462,6054492,0
2013-04-25,28.59,29.469,28.443,28.915,7517487,0
2013-04-26,28.861,29.051,28.424,28.778,5175239,0
2013-04-29,29.269,29.614,28.906,29.576,5362610,0
2013-04-30,29.54,29.738,29.296,29.642,5278549,0
2013-05-01,29.306,29.313,28.832,28.933,5794099,0
2013-05-02,29.005,29.531,28.861,29.45,4644086,0
2013-05-03,29.722,30.486,29.713,30.419,7299662,0
2013-05-06,30.367,30.694,30.102,30.466,5192771,0
2013-05-07,30.811,31.175,30.538,31.145,6714910,0
2013-05-08,31.464,31.719,30.938,31.5,7881083,0
2013-05-09,31.509,31.753,30.892,31.555,6225358,0
2013-05-10,31.436,31.436,30.794,31.165,6216452,0
2013-05-13,31.02,31.357,30.938,31.263,5966459,0
2013-05-14,31.32,32.303,31.32,32.258,6457000,0
2013-05-15,32.086,32.086,31.419,31.912,5299103,0
2013-05-16,31.822,32.35,31.773,32.049,6138635,0
2013-05-17,32.195,33.042,32.185,32.961,5707366,0
2013-05-20,32.924,33.442,32.894,33.168,5669990,0
2013-05-21,33.134,33.39,32.707,32.904,4999793,0
2013-05-22,32.851,33.244,32.03,32.267,6750632,0
2013-05-23,31.782,32.284,31.556,32.121,6512668,0
2013-05-24,31.782,32.057,31.602,32.049,3531727,0
2013-05-28,32.486,32.616,32.095,32.35,4128540,0
2013-05-29,32.121,32.495,31.921,32.331,4189734,0
2013-05-30,32.258,32.312,31.867,32.049,5965108,0
2013-05-31,31.953,32.091,31.358,31.358,4940954,0
2013-06-03,31.556,32.35,31.446,32.331,5908174,0
2013-06-04,32.224,32.369,31.529,31.859,6118065,0
2013-06-05,31.802,31.832,31.028,31.047,5022604,0
2013-06-06,31.127,31.574,30.855,31.574,3604982,0
2013-06-07,31.773,32.121,31.501,31.667,4351339,0
2013-06-10,31.985,32.02,31.548,31.648,4900846,0
2013-06-11,31.212,31.419,30.918,31.028,2620170,0
2013-06-12,31.392,31.392,30.415,30.453,5151178,0
2013-06-13,30.435,31.455,30.406,31.339,6062753,0
2013-06-14,31.263,31.52,31.055,31.348,4381336,0
2013-06-17,31.648,32.115,31.529,31.902,5201111,0
2013-06-18,32.02,32.98,31.912,32.867,8305991,0
2013-06-19,32.825,33.253,32.522,32.522,5962926,0
2013-06-20,32.067,32.149,31.136,31.263,6528149,0
2013-06-21,31.455,31.611,30.826,31.246,8174467,0
2013-06-24,30.801,31.183,30.226,30.734,7288884,0
2013-06-25,31.219,31.977,31.109,31.921,7558171,0
2013-06-26,32.158,32.606,31.894,32.241,5993853,0
2013-06-27,32.433,32.639,31.84,32.02,5573875,0
2013-06-28,31.912,32.195,31.51,31.529,4839253,0
2013-07-01,31.648,32.321,31.628,31.756,4641032,0
2013-07-02,31.638,32.195,31.446,31.548,4863362,0
2013-07-03,31.52,32.204,31.367,32.067,2823702,0
2013-07-05,32.241,32.495,32.02,32.477,2839649,0
2013-07-08,32.632,33.134,32.596,32.669,4321806,0
2013-07-09,32.934,33.234,32.76,33.158,4232862,0
2013-07-10,33.195,33.298,32.779,33.042,3766350,0
2013-07-11,33.544,33.656,33.125,33.39,3105278,0
2013-07-12,33.335,33.599,33.15,33.589,4093499,0
2013-07-15,33.563,33.589,33.234,33.344,4071876,0
2013-07-16,33.371,33.461,32.75,32.997,4248304,0
2013-07-17,33.279,33.461,33.195,33.327,2736819,0
2013-07-18,33.424,33.725,33.371,33.507,4026576,0
2013-07-19,33.68,34.192,33.553,34.174,4697782,0
2013-07-22,34.219,34.391,33.9,33.946,2792783,0
2013-07-23,33.999,34.437,33.909,34.4,4382952,0
2013-07-24,34.2,34.255,33.318,33.563,4481613,0
2013-07-25,33.442,33.926,33.298,33.553,3958946,0
2013-07-26,33.352,33.515,33.051,33.195,3768914,0
2013-07-29,33.109,33.187,32.616,32.989,3261151,0
2013-07-30,33.051,33.177,32.477,33.08,4668740,0
2013-07-31,33.225,33.507,33.061,33.15,3897156,0
2013-08-01,33.515,34.274,33.515,34.209,4303427,0
2013-08-02,33.999,34.274,33.799,34.245,3220217,0
2013-08-05,34.2,34.53,34.1,34.494,3806165,0
2013-08-06,34.419,34.511,33.362,33.626,6149339,0
2013-08-07,31.203,32.459,30.691,32.03,11456897,0
2013-08-08,32.185,32.249,31.392,31.611,8186762,0
2013-08-09,30.972,31.729,30.918,31.501,10406856,0
2013-08-12,31.174,31.729,31.009,31.594,6749337,0
2013-08-13,31.638,31.648,31.117,31.33,9393084,0
2013-08-14,31.31,31.693,31.31,31.548,5948679,0
2013-08-15,31.385,31.764,31.145,31.594,4857171,0
2013-08-16,31.419,31.584,31.109,31.237,5613468,0
2013-08-19,31.174,31.174,29.861,29.899,9301110,0
2013-08-20,29.938,30.807,29.834,30.487,6342165,0
2013-08-21,30.391,30.477,30.008,30.072,5293754,0
2013-08-22,30.642,30.898,30.439,30.688,5440046,0
2013-08-23,30.68,30.815,30.42,30.604,4717152,0
2013-08-26,30.632,30.76,30.391,30.549,3899435,0
2013-08-27,30.1,30.944,30.1,30.604,7432752,0
2013-08-28,30.77,31.98,30.77,31.723,7783596,0
2013-08-29,31.613,31.988,31.493,31.669,6546455,0
2013-08-30,31.749,31.861,31.447,31.567,6620634,0
2013-09-03,31.963,32.318,31.888,32.245,6517983,0
2013-09-04,32.272,32.842,32.228,32.549,7692547,0
2013-09-05,32.638,33.119,32.575,32.904,7403993,0
2013-09-06,32.989,33.135,32.44,32.723,9463487,0
2013-09-09,32.876,33.374,32.86,33.227,7167611,0
2013-09-10,33.435,33.435,32.54,32.796,11840325,0
2013-09-11,32.796,33.585,32.788,33.455,7248503,0
2013-09-12,33.403,33.622,32.934,32.989,6595224,0
2013-09-13,33.159,33.328,32.54,32.614,5623807,0
2013-09-16,32.895,32.971,32.411,32.511,5570498,0
2013-09-17,32.502,33.052,32.466,32.944,5128351,0
2013-09-18,32.924,33.393,32.621,33.374,7641960,0
2013-09-19,33.411,33.465,33.043,33.393,6121694,0
2013-09-20,33.475,33.493,32.796,32.914,8538575,0
2013-09-23,32.687,32.824,32.492,32.594,4404801,0
2013-09-24,32.647,32.824,32.401,32.614,5606842,0
2013-09-25,32.687,32.768,32.483,32.511,6198738,0
2013-09-26,32.806,32.815,32.015,32.347,4368075,0
2013-09-27,31.934,32.238,31.759,31.997,3941673,0
2013-09-30,31.879,32.264,31.604,31.98,5885731,0
2013-10-01,31.988,32.357,31.924,32.126,5838022,0
2013-10-02,31.934,31.988,31.411,31.723,7121516,0
2013-10-03,31.576,31.64,31.164,31.228,6439806,0
2013-10-04,31.174,32.025,31.109,31.898,7578471,0
2013-10-07,31.512,32.264,31.367,31.835,6071209,0
2013-10-08,31.732,31.879,31.32,31.32,3885256,0
2013-10-09,31.282,31.522,31.008,31.367,4041246,0
2013-10-10,31.669,32.172,31.586,32.144,3910609,0
2013-10-11,31.98,32.318,31.805,31.963,4493501,0
2013-10-14,31.706,32.081,31.55,31.934,5138495,0
2013-10-15,31.888,32.11,31.622,31.825,4067062,0
2013-10-16,32.136,32.43,31.767,31.972,5080093,0
2013-10-17,31.87,32.015,31.576,31.997,5608012,0
2013-10-18,32.384,32.42,32.053,32.347,6195867,0
2013-10-21,32.126,32.457,31.861,32.1,5013143,0
2013-10-22,32.21,32.687,32.118,32.393,8048324,0
2013-10-23,32.2,32.22,31.604,31.953,4921965,0
2013-10-24,31.944,32.723,31.815,32.638,4769110,0
2013-10-25,32.697,32.768,32.318,32.631,4453345,0
2013-10-28,32.667,33.207,32.511,33.071,6537500,0
2013-10-29,33.135,33.346,32.806,32.997,4751432,0
2013-10-30,33.006,33.237,32.401,32.788,3988133,0
2013-10-31,32.824,32.824,32.191,32.327,4616871,0
2013-11-01,32.401,32.502,31.997,32.337,6546338,0
2013-11-04,32.42,32.604,32.053,32.549,7515506,0
2013-11-05,32.604,33.32,32.448,32.706,8476808,0
2013-11-06,32.962,33.501,32.962,33.419,8413496,0
2013-11-07,33.484,33.613,32.566,32.759,9627001,0
2013-11-08,32.778,33.393,32.778,33.365,6075526,0
2013-11-11,33.419,33.529,33.152,33.274,3576821,0
2013-11-12,33.062,33.301,32.732,32.842,5564951,0
2013-11-13,32.621,33.152,32.575,33.143,4775077,0
2013-11-14,33.179,33.493,33.052,33.403,4717429,0
2013-11-15,33.484,33.694,33.274,33.676,4285849,0
2013-11-18,33.328,34.238,33.328,33.651,7303219,0
2013-11-19,33.669,34.229,33.426,34.035,6625772,0
2013-11-20,34.276,34.597,34.174,34.34,6085478,0
2013-11-21,34.294,35.187,34.285,34.957,6251589,0
2013-11-22,35.068,35.103,34.488,34.662,4920617,0
2013-11-25,34.607,34.607,33.694,34.054,5323034,0
2013-11-26,34.119,34.311,33.898,33.898,5127167,0
2013-11-27,33.815,34.035,33.289,33.391,5572895,0
2013-11-29,33.41,33.815,33.194,33.214,2788599,0
2013-12-02,33.194,34.1,33.058,33.603,5281649,0
2013-12-03,33.556,33.669,33.272,33.381,5588501,0
2013-12-04,33.401,34.054,33.253,33.859,6487368,0
2013-12-05,33.806,33.85,33.186,33.464,7442129,0
2013-12-06,33.778,33.934,33.454,33.694,6725602,0
2013-12-09,33.685,33.888,33.166,33.556,6323501,0
2013-12-10,33.547,33.622,33.048,33.272,6249190,0
2013-12-11,33.613,33.613,32.701,32.89,10220065,0
2013-12-12,32.855,33.518,32.82,33.344,7303754,0
2013-12-13,33.319,33.401,32.94,32.994,5623256,0
2013-12-16,33.031,33.244,32.681,32.801,5742164,0
2013-12-17,32.736,32.783,32.101,32.119,6618026,0
2013-12-18,32.256,32.256,31.491,31.997,10948420,0
2013-12-19,31.766,32.256,31.722,32.174,8855628,0
2013-12-20,32.274,32.701,32.164,32.404,9841795,0
2013-12-23,32.588,32.801,32.395,32.423,3801299,0
2013-12-24,32.395,32.523,32.35,32.487,1960025,0
2013-12-26,32.569,32.588,32.413,32.515,2142449,0
2013-12-27,32.588,32.863,32.413,32.838,2776254,0
2013-12-30,32.9,32.968,32.24,32.443,3693205,0
2013-12-31,32.515,32.692,32.292,32.533,3333265,0
2014-01-02,32.487,32.56,31.997,32.174,3999998,0
2014-01-03,32.119,32.292,31.731,31.815,3788754,0
2014-01-06,31.906,32.053,31.705,31.731,4720056,0
2014-01-07,31.748,32.155,31.584,32.146,4220137,0
2014-01-08,31.997,32.026,31.408,31.705,6009096,0
2014-01-09,31.695,32.193,31.501,31.795,4750652,0
2014-01-10,31.835,31.963,31.584,31.924,6487479,0
2014-01-13,31.953,32.016,31.355,31.435,4994938,0
2014-01-14,31.51,31.888,31.337,31.853,6509670,0
2014-01-15,31.853,31.981,31.337,31.346,7514676,0
2014-01-16,31.346,31.611,31.317,31.491,4050321,0
2014-01-17,31.649,31.705,31.288,31.297,4000990,0
2014-01-21,31.639,31.705,31.26,31.594,4191846,0
2014-01-22,31.668,31.785,31.464,31.705,4556305,0
2014-01-23,31.39,31.668,31.013,31.068,5009787,0
2014-01-24,30.884,30.903,30.388,30.413,5203651,0
2014-01-27,30.413,30.561,30.092,30.34,3720857,0
2014-01-28,30.388,30.819,30.359,30.743,4184864,0
2014-01-29,30.561,30.773,30.349,30.45,5030330,0
2014-01-30,30.578,30.743,30.34,30.45,3221948,0
2014-01-31,30.117,30.302,29.86,30.221,7289750,0
2014-02-03,30.213,30.274,29.464,29.546,9746926,0
2014-02-04,29.704,29.868,29.372,29.805,11862740,0
2014-02-05,29.813,29.878,29.114,29.584,7092943,0
2014-02-06,29.197,30.368,29.095,29.316,10208516,0
2014-02-07,29.408,30.257,29.197,30.045,8966543,0
2014-02-10,29.944,29.944,29.537,29.739,6370706,0
2014-02-11,29.822,30.321,29.769,30.136,6662614,0
2014-02-12,30.368,30.735,30.274,30.682,5659968,0
2014-02-13,30.431,30.802,30.156,30.664,7330455,0
2014-02-14,30.615,30.986,30.468,30.793,6584474,0
2014-02-18,30.848,31.144,30.691,31.088,7964506,0
2014-02-19,30.94,31.562,30.866,30.904,6629588,0
2014-02-20,30.904,31.237,30.838,31.034,4557854,0
2014-02-21,31.115,31.125,30.811,30.828,7827121,0
2014-02-24,31.044,31.822,31.034,31.413,7375215,0
2014-02-25,31.449,31.683,31.282,31.544,5821583,0
2014-02-26,31.469,31.553,31.202,31.301,5176905,0
2014-02-27,30.803,31.331,30.635,30.885,6709911,0
2014-02-28,30.959,31.331,30.803,31.052,9290306,0
2014-03-03,30.94,31.488,30.82,31.088,6267666,0
2014-03-04,31.291,31.607,31.071,31.394,5630408,0
2014-03-05,31.413,31.515,31.088,31.153,5183128,0
2014-03-06,31.246,31.683,31.115,31.35,8068826,0
2014-03-07,31.553,31.812,31.422,31.738,5671154,0
2014-03-10,31.655,31.812,31.515,31.792,4684158,0
2014-03-11,31.832,31.886,31.173,31.449,5014303,0
2014-03-12,31.202,31.255,30.858,31.015,5260135,0
2014-03-13,31.098,31.153,30.366,30.468,6788415,0
2014-03-14,30.319,30.682,30.237,30.664,8025537,0
2014-03-17,30.664,30.94,30.561,30.754,3806600,0
2014-03-18,30.811,31.272,30.708,31.192,6419050,0
2014-03-19,31.211,31.341,30.764,30.858,5589895,0
2014-03-20,30.904,31.377,30.698,31.35,5221449,0
2014-03-21,31.58,32.043,31.422,31.876,10092017,0
2014-03-24,32.043,32.221,31.607,31.728,8787222,0
2014-03-25,31.812,32.091,31.664,32.043,5141601,0
2014-03-26,32.154,32.35,31.896,31.98,6236060,0
2014-03-27,31.98,32.283,31.85,31.97,6003917,0
2014-03-28,32.126,32.684,32.062,32.644,6749900,0
2014-03-31,32.757,33.034,32.703,32.924,7441638,0
2014-04-01,33.112,33.112,32.61,32.833,4806496,0
2014-04-02,32.747,33.026,32.703,32.795,5333587,0
2014-04-03,32.934,33.191,32.813,33.103,4710543,0
2014-04-04,33.277,33.36,32.85,32.99,5987427,0
2014-04-07,32.823,32.823,32.256,32.35,7412223,0
2014-04-08,32.36,32.757,32.247,32.694,8679357,0
2014-04-09,32.776,33.044,32.444,32.875,6759898,0
2014-04-10,32.914,33.063,32.684,32.813,5709403,0
2014-04-11,32.712,32.944,32.369,32.506,5882785,0
2014-04-14,32.823,33.034,32.618,32.944,6912568,0
2014-04-15,32.944,33.351,32.833,33.277,5734984,0
2014-04-16,33.461,33.805,33.295,33.805,7132163,0
2014-04-17,33.832,34.157,33.815,34.045,8697875,0
2014-04-21,34.12,34.231,33.719,33.898,6183880,0
2014-04-22,33.796,33.934,33.461,33.71,6570144,0
2014-04-23,33.729,34.036,33.703,33.805,8787464,0
2014-04-24,33.916,33.954,33.684,33.719,10903320,0
2014-04-25,33.719,33.796,33.332,33.441,7076827,0
2014-04-28,33.591,33.659,33.285,33.564,7354337,0
2014-04-29,33.805,34.287,33.805,34.203,8412081,0
2014-04-30,34.055,34.055,33.507,33.507,7393180,0
2014-05-01,33.583,33.71,33.351,33.668,7376500,0
2014-05-02,33.639,34.017,33.591,33.869,6701010,0
2014-05-05,33.796,34.017,33.611,33.787,5625308,0
2014-05-06,33.787,33.888,33.49,33.545,6154930,0
2014-05-07,33.601,33.684,32.776,32.924,12779119,0
2014-05-08,33.053,33.182,32.894,33.093,8330414,0
2014-05-09,33.12,33.324,32.944,33.285,7746553,0
2014-05-12,33.498,33.787,33.441,33.649,8252631,0
2014-05-13,33.832,33.934,33.659,33.815,7076461,0
2014-05-14,33.944,34.036,33.805,33.907,5675737,0
2014-05-15,33.859,33.859,33.295,33.573,6093881,0
2014-05-16,33.611,33.611,32.971,33.23,6381555,0
2014-05-19,33.128,33.481,33.128,33.2,5228179,0
2014-05-20,33.2,33.24,32.951,32.989,3625514,0
2014-05-21,33.111,33.575,33.111,33.5,5878985,0
2014-05-22,33.5,34.012,33.424,33.712,5913441,0
2014-05-23,33.722,33.911,33.631,33.808,5587120,0
2014-05-27,33.835,33.938,33.712,33.818,6393097,0
2014-05-28,33.938,34.265,33.845,34.059,6286001,0
2014-05-29,34.152,34.199,33.835,34.161,4100173,0
2014-05-30,34.134,34.274,33.958,34.161,5824015,0
2014-06-02,34.245,34.562,33.808,33.958,7489153,0
2014-06-03,33.928,34.369,33.808,34.302,8674810,0
2014-06-04,34.218,34.394,34.116,34.161,4213526,0
2014-06-05,34.161,34.57,34.022,34.544,7334585,0
2014-06-06,34.609,34.935,34.589,34.768,6024810,0
2014-06-09,34.852,35.319,34.804,35.261,5616565,0
2014-06-10,35.356,35.606,35.261,35.571,6158456,0
2014-06-11,35.521,35.914,35.337,35.859,6887862,0
2014-06-12,36.061,36.669,35.953,36.482,10742065,0
2014-06-13,36.445,36.473,35.98,36.417,9075505,0
2014-06-16,36.549,36.558,36.277,36.352,4767785,0
2014-06-17,36.223,36.251,35.953,36.233,4675600,0
2014-06-18,36.223,36.51,35.998,36.286,6029105,0
2014-06-19,36.323,36.621,36.194,36.621,6074566,0
2014-06-20,36.809,37.125,36.649,37.013,11463824,0
2014-06-23,37.098,37.478,37.031,37.423,5882579,0
2014-06-24,37.265,37.339,36.286,36.369,5927172,0
2014-06-25,36.332,37.108,36.332,37.003,10009973,0
2014-06-26,37.013,37.078,36.602,36.929,5569469,0
2014-06-27,36.809,36.958,36.529,36.752,8147097,0
2014-06-30,36.854,37.218,36.714,37.198,5869487,0
2014-07-01,37.32,37.543,37.031,37.05,7538626,0
2014-07-02,37.023,37.125,36.799,36.919,6041397,0
2014-07-03,37.153,37.582,37.117,37.572,3579140,0
2014-07-07,37.303,37.387,36.874,36.874,11373076,0
2014-07-08,36.874,37.023,36.566,36.752,6558951,0
2014-07-09,36.743,36.958,36.595,36.874,3929894,0
2014-07-10,36.539,36.949,36.361,36.705,6279546,0
2014-07-11,36.639,36.77,36.436,36.473,3351243,0
2014-07-14,36.743,37.098,36.687,36.986,3719278,0
2014-07-15,36.845,37.003,36.566,36.63,4676197,0
2014-07-16,36.939,37.526,36.939,37.526,6512704,0
2014-07-17,37.303,37.63,36.809,36.828,4079018,0
2014-07-18,36.929,37.218,36.809,37.088,4200247,0
2014-07-21,36.949,37.108,36.679,37.059,3204115,0
2014-07-22,37.135,37.526,37.108,37.461,4936321,0
2014-07-23,37.506,37.928,37.469,37.721,5040143,0
2014-07-24,37.666,37.964,37.639,37.937,5081043,0
2014-07-25,37.658,37.823,37.368,37.75,3195537,0
2014-07-28,37.693,37.777,37.339,37.487,4480246,0
2014-07-29,37.404,37.516,37.218,37.218,4094685,0
2014-07-30,37.526,37.648,36.799,36.958,4504476,0
2014-07-31,36.679,36.799,36.081,36.109,5655973,0
2014-08-01,36.061,36.313,35.446,35.98,6598307,0
2014-08-04,36.126,36.714,35.81,36.549,6119661,0
2014-08-05,36.958,37.32,35.589,35.84,7401363,0
2014-08-06,35.849,36.809,35.735,36.277,7777641,0
2014-08-07,35.791,36.109,35.319,35.493,7848167,0
2014-08-08,35.561,36.454,35.428,36.417,7470522,0
2014-08-11,36.558,36.79,36.352,36.445,4259606,0
2014-08-12,36.397,36.649,36.155,36.378,5965092,0
2014-08-13,36.473,36.761,36.305,36.482,4142899,0
2014-08-14,36.659,36.743,36.313,36.342,7469145,0
2014-08-15,36.436,36.566,36.223,36.361,11140105,0
2014-08-18,36.54,36.623,36.193,36.474,5024738,0
2014-08-19,36.576,37.242,36.474,37.223,5610610,0
2014-08-20,37.148,37.419,36.98,37.401,4060865,0
2014-08-21,37.474,37.748,37.27,37.748,4563651,0
2014-08-22,37.457,37.609,37.194,37.474,4467851,0
2014-08-25,37.55,37.871,37.41,37.821,3367776,0
2014-08-26,37.927,38.263,37.927,38.103,5338204,0
2014-08-27,38.112,38.393,37.954,38.311,4905299,0
2014-08-28,38.131,38.383,38.029,38.329,4747080,0
2014-08-29,38.319,39.107,38.291,39.059,7522829,0
2014-09-02,39.068,39.116,38.141,38.431,5753830,0
2014-09-03,38.732,39.274,38.664,38.674,7269882,0
2014-09-04,38.62,38.901,37.784,37.972,8794997,0
2014-09-05,38.055,38.329,37.765,38.329,4185272,0
2014-09-08,38.17,38.17,37.355,37.674,5380647,0
2014-09-09,37.841,38.029,37.308,37.532,5311688,0
2014-09-10,37.374,37.55,36.857,37.494,6749986,0
2014-09-11,37.129,37.636,36.961,37.494,4785883,0
2014-09-12,37.355,37.484,36.98,37.082,4172184,0
2014-09-15,37.007,37.494,36.772,37.317,3442743,0
2014-09-16,37.335,37.918,37.27,37.589,5887971,0
2014-09-17,37.765,38.074,37.589,37.784,5188914,0
2014-09-18,37.861,37.945,36.84,36.84,8279222,0
2014-09-19,36.99,37.317,36.68,36.754,7389330,0
2014-09-22,36.613,36.716,36.005,36.267,4601857,0
2014-09-23,36.222,36.445,35.901,35.988,4311539,0
2014-09-24,35.911,36.474,35.489,36.25,4658546,0
2014-09-25,36.277,36.277,35.716,35.725,4164609,0
2014-09-26,35.688,36.323,35.546,36.108,3583665,0
2014-09-29,35.669,36.267,35.516,36.164,4203537,0
2014-09-30,36.079,36.155,34.956,35.217,6491768,0
2014-10-01,35.217,35.64,34.627,34.787,6387140,0
2014-10-02,34.515,34.741,33.682,34.57,5695773,0
2014-10-03,34.655,34.665,34.028,34.337,4680802,0
2014-10-06,34.432,34.627,34.084,34.317,5842369,0
2014-10-07,34.121,34.317,33.579,33.579,4764932,0
2014-10-08,33.55,33.907,32.892,33.878,6304358,0
2014-10-09,33.645,33.737,32.473,32.519,6884842,0
2014-10-10,32.557,32.782,31.828,32.07,7915925,0
2014-10-13,32.118,32.407,30.832,30.842,8687026,0
2014-10-14,31.011,31.451,30.356,30.496,9712445,0
2014-10-15,29.953,30.711,29.372,30.666,11290241,0
2014-10-16,30.496,31.75,29.926,31.387,13643035,0
2014-10-17,31.808,32.313,31.536,31.788,10297881,0
2014-10-20,31.668,32.275,31.49,32.099,5493260,0
2014-10-21,32.416,32.782,32.154,32.68,6062300,0
2014-10-22,32.762,32.951,31.873,31.882,7681851,0
2014-10-23,32.275,32.883,32.182,32.539,7009317,0
2014-10-24,32.446,32.529,31.978,32.322,3953476,0
2014-10-27,31.76,31.788,30.909,30.918,8858976,0
2014-10-28,31.245,32.154,31.096,32.109,8086104,0
2014-10-29,32.416,32.66,31.91,32.211,5116108,0
2014-10-30,32.07,32.192,31.75,31.959,5058035,0
2014-10-31,32.041,33.261,31.545,33.164,8844861,0
2014-11-03,33.317,33.522,32.275,32.388,8974573,0
2014-11-04,31.939,32.099,30.806,31.255,10067253,0
2014-11-05,31.49,32.201,31.311,31.451,8903062,0
2014-11-06,31.48,32.182,31.114,32.173,9229901,0
2014-11-07,32.294,32.811,32.109,32.221,10527175,0
2014-11-10,32.482,32.762,31.011,31.151,13785468,0
2014-11-11,31.272,31.49,30.822,31.04,6773034,0
2014-11-12,30.909,31.255,30.525,30.589,7611983,0
2014-11-13,30.562,30.562,29.616,29.936,8765976,0
2014-11-14,30.047,30.458,29.877,30.317,6509337,0
2014-11-17,30.072,30.336,29.724,30.007,6498397,0
2014-11-18,29.923,30.402,29.874,30.234,5846292,0
2014-11-19,30.243,31.063,30.082,30.903,8008724,0
2014-11-20,30.94,31.488,30.874,31.384,6297790,0
2014-11-21,31.979,32.214,31.658,31.901,7681750,0
2014-11-24,31.75,31.96,31.459,31.658,6081222,0
2014-11-25,31.677,31.818,31.006,31.223,6377153,0
2014-11-26,31.206,31.27,30.629,30.649,5680272,0
2014-11-28,28.961,29.064,26.923,27.272,9058809,0
2014-12-01,26.961,27.386,26.61,27.339,12709919,0
2014-12-02,27.252,28.412,27.101,28.037,14041208,0
2014-12-03,28.383,29.243,28.119,28.789,9598769,0
2014-12-04,28.526,28.575,28.11,28.138,9425128,0
2014-12-05,28.072,28.168,27.46,27.565,9023029,0
2014-12-08,27.225,27.507,25.612,25.698,13292133,0
2014-12-09,25.603,26.376,25.507,26.196,11971021,0
2014-12-10,25.594,25.632,24.82,24.923,10989548,0
2014-12-11,24.943,25.414,24.66,24.753,9088847,0
2014-12-12,24.272,24.829,23.858,23.999,12100358,0
2014-12-15,24.292,24.406,23.245,23.387,10571510,0
2014-12-16,22.999,24.536,22.896,23.866,13797608,0
2014-12-17,23.943,25.622,23.84,25.15,16803723,0
2014-12-18,26.839,26.866,25.282,25.989,20905405,0
2014-12-19,26.178,26.735,25.708,26.62,18790027,0
2014-12-22,26.574,27.057,26.264,26.66,11366885,0
2014-12-23,26.894,27.159,26.62,27.067,8538659,0
2014-12-24,26.875,26.961,26.329,26.744,3434103,0
2014-12-26,26.904,27.038,26.528,26.65,3478170,0
2014-12-29,26.875,27.302,26.744,26.951,5197827,0
2014-12-30,26.706,27.075,26.479,26.801,4747946,0
2014-12-31,26.547,27.159,26.349,26.679,6450285,0
2015-01-02,26.556,27.159,26.264,26.97,5601514,0
2015-01-05,26.441,26.441,25.378,25.717,8382603,0
2015-01-06,25.585,26.282,24.962,25.33,12003822,0
2015-01-07,25.772,26.104,25.368,25.641,7649529,0
2015-01-08,26.055,26.178,25.576,26.159,12362626,0
2015-01-09,26.178,26.309,25.81,26.074,10180742,0
2015-01-12,25.594,25.641,24.613,24.744,8640519,0
2015-01-13,24.791,25.186,24.208,24.415,11474239,0
2015-01-14,24.094,24.536,23.396,24.481,11036496,0
2015-01-15,25.027,25.095,23.999,24.019,6537041,0
2015-01-16,24.243,25.169,24.18,25.085,7796455,0
2015-01-20,24.744,24.867,24.198,24.463,7704804,0
2015-01-21,24.763,25.263,24.604,25.076,6481128,0
2015-01-22,25.378,25.405,24.708,25.302,6915406,0
2015-01-23,25.244,25.689,25,25.009,6676892,0
2015-01-26,25.019,25.819,24.791,25.717,5374250,0
2015-01-27,25.272,25.526,24.904,25.433,6848719,0
2015-01-28,25.272,25.358,24.009,24.094,7241421,0
2015-01-29,24.34,24.463,23.435,24.112,8230769,0
2015-01-30,23.906,25.312,23.717,25.085,10159431,0
2015-02-02,25.517,26.376,25.33,26.309,12367586,0
2015-02-03,26.781,27.302,26.396,27.15,13431635,0
2015-02-04,26.556,27.11,26.178,26.386,11710970,0
2015-02-05,26.857,27.038,26.498,26.762,7751370,0
2015-02-06,27.038,27.14,26.282,26.367,9081179,0
2015-02-09,26.594,27.084,26.498,26.696,6758774,0
2015-02-10,26.64,26.839,25.782,26.762,8313912,0
2015-02-11,26.309,26.688,25.867,26.479,6863829,0
2015-02-12,26.97,27.412,26.791,27.14,6432878,0
2015-02-13,27.635,28.034,27.462,28.016,6963560,0
2015-02-17,27.881,28.186,27.567,28.146,8578083,0
2015-02-18,27.652,28.069,27.404,27.567,8718827,0
2015-02-19,27.047,27.804,26.418,27.559,10662019,0
2015-02-20,27.567,27.652,26.778,27.047,10233638,0
2015-02-23,26.626,27.273,26.561,27.11,6341937,0
2015-02-24,27.539,27.539,26.969,27.388,6372480,0
2015-02-25,27.453,27.682,27.047,27.607,6026141,0
2015-02-26,27.283,27.303,26.446,26.599,7856406,0
2015-02-27,26.75,26.75,26.313,26.465,5704887,0
2015-03-02,26.323,26.465,25.819,26.285,6146129,0
2015-03-03,26.257,26.626,26.123,26.353,4911219,0
2015-03-04,26.371,26.4,25.734,26.228,6056019,0
2015-03-05,26.209,26.209,25.858,25.973,4908483,0
2015-03-06,25.79,25.982,25.355,25.44,5510831,0
2015-03-09,25.326,25.592,24.965,24.984,6420882,0
2015-03-10,24.7,25.146,24.526,24.526,6525519,0
2015-03-11,24.68,24.86,24.434,24.499,7700637,0
2015-03-12,24.709,24.774,24.015,24.015,7305560,0
2015-03-13,24.109,24.517,23.863,24.49,7280823,0
2015-03-16,24.27,24.737,24.024,24.709,5293240,0
2015-03-17,24.565,24.641,24.129,24.28,5391352,0
2015-03-18,24.063,25.181,23.815,25.023,7639581,0
2015-03-19,24.536,24.737,24.366,24.405,6272872,0
2015-03-20,24.69,25.136,24.604,24.869,12937452,0
2015-03-23,24.955,25.191,24.604,24.613,6904803,0
2015-03-24,24.555,24.774,24.471,24.604,6250030,0
2015-03-25,24.803,25.384,24.623,25.089,6634787,0
2015-03-26,25.485,25.81,25.041,25.06,8394253,0
2015-03-27,24.86,24.879,24.517,24.604,5439038,0
2015-03-30,24.898,25.181,24.69,25.106,5630521,0
2015-03-31,24.737,25.116,24.661,24.803,6013691,0
2015-04-01,24.984,25.62,24.917,25.308,7165238,0
2015-04-02,25.089,25.914,25.07,25.716,9067975,0
2015-04-06,26.048,26.733,25.726,26.503,7963283,0
2015-04-07,26.513,26.94,26.39,26.75,7048308,0
2015-04-08,26.921,27.11,26.493,26.561,7965176,0
2015-04-09,26.703,27.424,26.666,27.331,10145079,0
2015-04-10,27.414,27.833,27.101,27.72,8053497,0
2015-04-13,28.3,28.3,27.404,27.453,4932063,0
2015-04-14,27.692,28.146,27.682,27.928,6707109,0
2015-04-15,28.611,29.354,28.186,29.162,11338324,0
2015-04-16,29.06,29.514,28.831,29.162,6691453,0
2015-04-17,28.945,29.135,28.576,28.992,8337619,0
2015-04-20,29.363,29.732,29.249,29.42,9341460,0
2015-04-21,29.514,29.544,28.576,28.621,6746505,0
2015-04-22,28.773,29.096,28.604,28.831,5891127,0
2015-04-23,28.897,29.192,28.783,29.02,5686947,0
2015-04-24,28.878,28.897,28.517,28.812,6481210,0
2015-04-27,28.975,29.202,28.85,28.887,5467881,0
2015-04-28,28.878,29.202,28.746,29.182,6010518,0
2015-04-29,29.106,29.838,29.002,29.629,7190924,0
2015-04-30,29.8,29.875,29.212,29.544,7185766,0
2015-05-01,29.553,29.62,29.06,29.23,5650313,0
2015-05-04,29.4,29.581,28.975,29.524,9114399,0
2015-05-05,29.724,29.953,28.432,28.471,10197299,0
2015-05-06,28.86,29.02,28.042,28.319,8899351,0
2015-05-07,28.329,28.764,27.047,27.472,11911552,0
2015-05-08,27.938,28.025,27.313,27.843,10992818,0
2015-05-11,27.862,27.928,26.921,26.979,9542106,0
2015-05-12,26.998,27.166,26.741,26.969,6632814,0
2015-05-13,27.283,27.323,26.599,26.741,6907033,0
2015-05-14,26.778,26.864,26.209,26.237,7500205,0
2015-05-15,26.133,26.409,25.829,26.294,5427164,0
2015-05-18,26.237,26.573,25.95,26.525,6461275,0
2015-05-19,26.257,26.333,25.97,26.16,6237931,0
2015-05-20,26.18,26.391,26.074,26.285,5895679,0
2015-05-21,26.437,27.062,26.285,26.974,7699464,0
2015-05-22,26.706,26.984,26.582,26.887,6320248,0
2015-05-26,26.553,26.687,26.237,26.495,6371262,0
2015-05-27,26.447,26.772,26.16,26.401,5343031,0
2015-05-28,26.227,26.247,25.835,26.055,4944033,0
2015-05-29,26.198,26.391,25.988,26.026,5499422,0
2015-06-01,26.065,26.14,25.767,25.931,5208577,0
2015-06-02,26.065,26.15,25.508,25.921,8938703,0
2015-06-03,25.931,26.217,25.796,25.921,5280034,0
2015-06-04,25.777,25.874,25.498,25.508,4573293,0
2015-06-05,25.405,26.14,25.367,25.796,5559493,0
2015-06-08,25.644,25.855,25.31,25.443,4908121,0
2015-06-09,25.855,26.084,25.587,25.587,3427901,0
2015-06-10,25.988,26.084,25.787,25.901,3557912,0
2015-06-11,25.96,26.122,25.73,25.777,4329973,0
2015-06-12,25.644,25.711,25.347,25.357,4652794,0
2015-06-15,25.117,25.508,25.117,25.31,4850871,0
2015-06-16,25.318,25.615,25.28,25.578,3435194,0
2015-06-17,25.815,25.892,25.182,25.405,3633583,0
2015-06-18,25.518,25.644,25.328,25.397,4078625,0
2015-06-19,25.251,25.469,24.782,24.811,8424071,0
2015-06-22,25.06,25.117,24.687,25.003,3534127,0
2015-06-23,25.117,25.518,25.023,25.469,4870030,0
2015-06-24,25.558,25.865,25.453,25.469,7910284,0
2015-06-25,26.007,26.036,25.605,25.663,11482125,0
2015-06-26,25.721,26.582,25.414,26.563,19135518,0
2015-06-29,26.074,26.208,25.538,25.548,13890689,0
2015-06-30,25.835,25.845,25.328,25.405,8910270,0
2015-07-01,25.453,25.469,24.504,24.687,9100201,0
2015-07-02,24.763,25.251,24.571,24.629,6493980,0
2015-07-06,24.198,24.39,23.978,24.045,6737397,0
2015-07-07,23.997,24.736,23.404,24.61,8828788,0
2015-07-08,24.429,24.551,23.49,23.672,7452390,0
2015-07-09,24.142,24.294,23.691,23.72,9826062,0
2015-07-10,23.912,24.151,23.307,23.414,7147653,0
2015-07-13,23.317,23.711,23.279,23.672,6219329,0
2015-07-14,23.663,24.17,23.566,24.007,9438157,0
2015-07-15,23.902,24.026,23.175,23.356,8738844,0
2015-07-16,23.594,23.624,23.125,23.232,6930458,0
2015-07-17,23.165,23.203,22.543,22.563,6509023,0
2015-07-20,22.58,22.589,22.074,22.247,9089337,0
2015-07-21,22.37,22.58,22.111,22.177,9617749,0
2015-07-22,22.084,22.121,21.28,21.383,11690438,0
2015-07-23,21.403,21.519,20.79,21.154,12566632,0
2015-07-24,21.116,21.154,20.196,20.494,13711209,0
2015-07-27,20.196,20.314,19.69,19.805,9545351,0
2015-07-28,19.88,20.648,19.564,20.294,12369705,0
2015-07-29,20.255,20.925,20.017,20.828,13116981,0
2015-07-30,20.925,21,20.552,20.925,8832654,0
2015-07-31,20.752,20.828,20.035,20.109,9347483,0
2015-08-03,19.815,20.314,19.594,19.69,11750230,0
2015-08-04,19.823,20.094,19.413,19.632,9794720,0
2015-08-05,19.929,20.157,18.897,18.943,16949267,0
2015-08-06,18.234,18.897,17.096,18.619,22758058,0
2015-08-07,18.541,19.059,17.47,17.613,12175598,0
2015-08-10,17.632,18.274,17.374,18.168,12482324,0
2015-08-11,17.691,18.109,17.335,18.072,14827954,0
2015-08-12,18.036,18.398,17.748,18.244,13095775,0
2015-08-13,17.986,18.062,17.211,17.248,10560803,0
2015-08-14,17.228,17.488,16.608,16.655,13452854,0
2015-08-17,16.617,16.849,16.374,16.819,15884869,0
2015-08-18,16.791,17.245,16.724,16.936,9253969,0
2015-08-19,16.801,16.936,15.578,15.726,20463344,0
2015-08-20,15.668,16.055,15.454,15.628,14687637,0
2015-08-21,15.531,15.774,15.212,15.24,19420309,0
2015-08-24,14.155,14.767,13.845,13.942,23090797,0
2015-08-25,14.629,14.629,13.595,13.604,13854223,0
2015-08-26,13.875,14.214,13.633,14.195,14002740,0
2015-08-27,14.466,15.628,14.407,15.474,23129760,0
2015-08-28,15.397,16.568,15.377,16.131,21678947,0
2015-08-31,15.899,16.819,15.328,16.753,19051025,0
2015-09-01,16.141,16.684,15.949,16.326,18392343,0
2015-09-02,16.578,16.607,15.648,16.345,15138457,0
2015-09-03,16.413,17.043,16.131,16.345,14008005,0
2015-09-04,16.073,16.19,15.736,15.85,15913768,0
2015-09-08,16.064,16.112,15.54,15.812,14150951,0
2015-09-09,15.909,16.354,14.397,14.447,34992246,0
2015-09-10,14.564,14.939,14.282,14.515,19310902,0
2015-09-11,14.292,14.668,14.135,14.619,16142584,0
2015-09-14,14.525,14.989,14.349,14.93,15947723,0
2015-09-15,14.989,15.357,14.873,14.969,16011926,0
2015-09-16,15.134,15.736,15.134,15.708,17171066,0
2015-09-17,15.726,16.452,15.628,15.919,20313176,0
2015-09-18,15.726,15.821,15.087,15.347,27845918,0
2015-09-21,15.522,16.016,15.183,15.608,14382550,0
2015-09-22,15.26,15.792,15.057,15.173,12644813,0
2015-09-23,15.26,15.454,14.777,14.825,12947612,0
2015-09-24,14.619,15.183,14.573,14.969,12439453,0
2015-09-25,15.183,15.55,14.91,15.26,14322173,0
2015-09-28,14.999,15.067,14.292,14.302,10255620,0
2015-09-29,14.397,14.708,14.253,14.505,11347573,0
2015-09-30,14.668,15.106,14.535,14.92,14149194,0
2015-10-01,15.298,15.688,14.668,14.834,14636343,0
2015-10-02,14.688,16.171,14.535,16.141,12017195,0
2015-10-05,16.548,17.565,16.472,17.489,18128903,0
2015-10-06,17.555,18.68,17.442,18.575,26404597,0
2015-10-07,18.98,19.698,17.836,18.575,27481950,0
2015-10-08,18.505,19.757,18.428,19.552,17643455,0
2015-10-09,19.795,19.805,18.786,18.98,14621894,0
2015-10-12,18.95,19,17.836,18.37,14229718,0
2015-10-13,18.215,18.728,17.915,18.013,10687858,0
2015-10-14,17.886,18.447,17.866,18.323,8819911,0
2015-10-15,18.176,18.856,18.107,18.826,9705613,0
2015-10-16,18.96,18.97,18.234,18.68,8407548,0
2015-10-19,18.343,18.525,17.47,17.713,9752782,0
2015-10-20,17.703,18.157,17.545,17.984,8138951,0
2015-10-21,17.836,17.896,17.413,17.46,8403109,0
2015-10-22,17.634,18.043,17.479,17.906,9308254,0
2015-10-23,17.733,18.052,17.423,17.733,8726569,0
2015-10-26,17.694,17.733,17.033,17.043,7511276,0
2015-10-27,16.898,16.898,16.21,16.578,12279037,0
2015-10-28,16.704,17.505,16.52,17.131,13097386,0
2015-10-29,16.936,18.127,16.829,17.004,17464282,0
2015-10-30,17.255,18.147,16.839,17.806,15894467,0
2015-11-02,17.605,18.633,17.575,18.419,11294820,0
2015-11-03,18.652,19.465,18.643,19.049,12447525,0
2015-11-04,19.009,19.232,18.284,18.796,9430351,0
2015-11-05,18.4,19.33,17.565,18.41,19736853,0
2015-11-06,18.099,18.304,17.179,17.723,15765455,0
2015-11-09,17.713,18.157,17.497,17.787,10435044,0
2015-11-10,17.694,18.264,17.625,18.195,8990577,0
2015-11-11,18.117,18.234,16.462,16.763,14565335,0
2015-11-12,16.413,17.053,16.161,16.665,11003369,0
2015-11-13,16.588,16.859,16.161,16.607,9253350,0
2015-11-16,16.724,17.425,16.482,17.365,9531378,0
2015-11-17,17.152,17.415,16.802,17.21,6810890,0
2015-11-18,17.435,17.948,16.802,17.395,11875836,0
2015-11-19,17.21,17.356,16.684,17.142,10079569,0
2015-11-20,17.103,17.365,16.811,16.927,8661595,0
2015-11-23,16.899,17.201,16.684,17.034,9645913,0
2015-11-24,17.286,18.189,17.17,17.978,11378742,0
2015-11-25,17.706,17.88,17.326,17.598,6459457,0
2015-11-27,17.346,17.492,16.899,16.946,3803597,0
2015-11-30,17.074,17.356,16.88,17.015,12141545,0
2015-12-01,17.074,17.191,16.83,17.133,9076739,0
2015-12-02,16.919,17.172,16.111,16.199,11352362,0
2015-12-03,16.373,16.452,15.829,16.081,14882228,0
2015-12-04,15.763,15.917,15.256,15.665,11055449,0
2015-12-07,15.101,15.101,14.265,14.362,15616555,0
2015-12-08,13.847,14.558,13.671,14.499,18806636,0
2015-12-09,14.47,15.004,14.003,14.089,16186051,0
2015-12-10,14.023,14.538,13.857,14.324,10555932,0
2015-12-11,13.973,14.089,13.701,13.935,11560730,0
2015-12-14,13.76,13.828,13.031,13.566,15035960,0
2015-12-15,13.867,14.089,13.536,14.052,13350103,0
2015-12-16,14.062,14.071,13.1,13.39,16406892,0
2015-12-17,13.399,13.576,12.293,12.418,19129747,0
2015-12-18,12.418,12.624,12.049,12.118,28216045,0
2015-12-21,12.186,12.409,11.767,12.166,14081677,0
2015-12-22,12.186,12.516,12.098,12.332,9786317,0
2015-12-23,12.699,13.576,12.624,13.566,15014439,0
2015-12-24,13.586,13.711,13.206,13.536,5875535,0
2015-12-28,13.148,13.186,12.457,12.614,9796376,0
2015-12-29,12.972,13.061,12.399,12.661,8378701,0
2015-12-30,12.371,12.696,12.002,12.029,10184685,0
2015-12-31,11.982,12.302,11.875,12.234,10435885,0
2016-01-04,12.204,12.634,12.029,12.457,13036053,0
2016-01-05,12.428,12.496,11.982,12.399,10060614,0
2016-01-06,11.904,11.923,10.825,10.961,16293666,0
2016-01-07,10.523,10.859,10.252,10.369,20756679,0
2016-01-08,10.475,10.601,9.58,10.058,35046500,0
2016-01-11,10.105,10.115,9.1052,9.3481,22920396,0
2016-01-12,9.4255,9.4847,8.4637,8.9302,26241224,0
2016-01-13,9.1344,9.3682,8.2015,8.2985,27630989,0
2016-01-14,8.4542,8.9789,8.1236,8.8137,34806955,0
2016-01-15,7.91,8.1334,7.4922,7.91,40711035,0
2016-01-19,7.9781,8.0266,7.2783,7.463,30396159,0
2016-01-20,7.1325,7.8127,6.8799,7.6379,46775395,0
2016-01-21,7.531,8.6386,7.5018,8.5415,38250643,0
2016-01-22,9.902,10.33,8.3958,8.765,40087254,0
2016-01-25,8.5027,8.9302,7.8855,7.91,20066635,0
2016-01-26,8.1236,8.2598,7.7059,8.2112,16816600,0
2016-01-27,8.1042,9.0859,7.9489,8.5027,28077191,0
2016-01-28,9.0761,9.2802,8.5901,8.911,21603707,0
2016-01-29,8.9594,9.57,8.911,9.4546,21270511,0
2016-02-01,9.1149,9.524,8.9594,9.4648,17807266,0
2016-02-02,9.0567,9.081,8.4443,8.4929,20536167,0
2016-02-03,8.765,9.1634,8.2015,9.1538,24524324,0
2016-02-04,9.2802,9.99,8.833,8.9302,34473139,0
2016-02-05,8.8137,8.8429,8.1042,8.2209,30429148,0
2016-02-08,8.0266,8.1918,7.4144,7.5989,46887866,0
2016-02-09,7.4144,7.4922,6.8313,7.0841,25646649,0
2016-02-10,7.0257,7.4046,6.8119,6.9285,22336748,0
2016-02-11,6.7245,7.0937,6.3357,6.8605,37919656,0
2016-02-12,7.066,7.4966,6.8948,7.3302,31089409,0
2016-02-16,7.5944,7.6727,7.0269,7.2421,22909853,0
2016-02-17,7.5064,7.5553,6.6061,7.252,64954871,0
2016-02-18,7.4379,7.4574,6.557,6.7822,56165283,0
2016-02-19,6.7039,6.7332,6.381,6.5863,39452252,0
2016-02-22,6.8213,7.34,6.7039,7.3302,35305847,0
2016-02-23,7.1443,7.3009,6.7529,6.88,28661905,0
2016-02-24,6.6061,7.0954,6.518,7.066,19203685,0
2016-02-25,7.0954,7.2715,6.8116,7.2324,21239092,0
2016-02-26,7.5847,8.0252,7.428,7.8587,37196758,0
2016-02-29,8.309,8.3479,7.8,8.0348,39054081,0
2016-03-01,7.6141,7.8978,7.3988,7.7902,279914469,0
2016-03-02,7.7705,8.9547,7.7316,8.9059,76137934,0
2016-03-03,8.8374,9.786,8.7823,9.758,66849872,0
2016-03-04,10.138,11.234,9.864,10.764,88863775,0
2016-03-07,10.883,11.343,10.491,10.794,58728355,0
2016-03-08,10.609,10.639,9.709,9.904,36351713,0
2016-03-09,10.285,10.452,9.864,10.257,31531697,0
2016-03-10,10.091,10.394,9.796,10.365,34738368,0
2016-03-11,10.903,11.108,10.717,10.923,32532936,0
2016-03-14,10.629,11.078,10.451,10.853,29064341,0
2016-03-15,10.619,11.068,10.375,11.068,24428667,0
2016-03-16,11.343,11.578,10.853,11.274,33295892,0
2016-03-17,11.469,11.499,11.068,11.206,31435268,0
2016-03-18,11.469,11.627,10.961,11.382,42130529,0
2016-03-21,11.225,11.588,11.019,11.187,27149633,0
2016-03-22,11.019,11.328,11.01,11.068,23425893,0
2016-03-23,10.903,10.99,9.904,9.974,31949663,0
2016-03-24,9.56,10.228,9.4447,10.071,29609989,0
2016-03-28,10.109,10.218,9.6,9.944,23090243,0
2016-03-29,9.709,10.247,9.56,10.178,24432737,0
2016-03-30,10.501,10.569,10.021,10.305,22766008,0
2016-03-31,10.295,11,10.198,10.903,41078260,0
2016-04-01,10.52,10.559,10.163,10.335,29682883,0
2016-04-04,10.295,10.764,10.188,10.305,22356977,0
2016-04-05,10.178,10.639,10.099,10.404,21793788,0
2016-04-06,10.579,11.019,10.452,10.784,26804387,0
2016-04-07,10.649,11.049,10.55,10.981,23866622,0
2016-04-08,11.412,11.528,11.162,11.528,24920321,0
2016-04-11,11.667,11.896,11.372,11.422,24894136,0
2016-04-12,11.773,13.105,11.617,12.841,44861517,0
2016-04-13,12.692,13.016,12.243,12.645,31478658,0
2016-04-14,12.742,12.947,12.448,12.831,21665156,0
2016-04-15,12.645,12.933,12.468,12.732,19937983,0
2016-04-18,12.027,13.251,12.017,13.075,24502386,0
2016-04-19,13.251,13.868,13.161,13.652,28178027,0
2016-04-20,13.595,14.039,13.222,13.76,27031078,0
2016-04-21,13.878,13.946,13.476,13.565,24061909,0
2016-04-22,13.671,14.092,13.652,14.034,27438386,0
2016-04-25,13.946,13.985,13.417,13.535,22096517,0
2016-04-26,13.79,14.23,13.585,14.131,24803082,0
2016-04-27,14.385,14.823,14.151,14.525,30563949,0
2016-04-28,14.475,14.749,14.02,14.044,21926900,0
2016-04-29,14.231,14.564,13.427,13.79,28574624,0
2016-05-02,13.721,13.78,12.841,13.261,26786934,0
2016-05-03,12.861,13.105,12.243,12.517,25938594,0
2016-05-04,12.577,12.801,11.832,11.911,25828277,0
2016-05-05,12.478,12.537,11.637,11.812,27484811,0
2016-05-06,11.617,12.268,11.523,11.773,22102215,0
2016-05-09,11.637,11.705,11.039,11.196,21715489,0
2016-05-10,11.294,11.695,11.216,11.686,17470469,0
2016-05-11,11.657,12.557,11.333,12.193,23300932,0
2016-05-12,12.458,12.861,11.901,12.067,25612452,0
2016-05-13,11.979,12.341,11.92,12.037,15426852,0
2016-05-16,12.549,12.903,12.479,12.559,17592312,0
2016-05-17,12.675,12.971,12.46,12.638,16447024,0
2016-05-18,12.559,12.854,12.337,12.44,15310433,0
2016-05-19,12.136,12.657,11.9,12.519,17607440,0
2016-05-20,12.608,12.883,12.362,12.883,17481298,0
2016-05-23,12.648,13.06,12.612,12.961,17175941,0
2016-05-24,13.01,13.069,12.675,12.794,18746015,0
2016-05-25,13,13.364,12.913,13.305,17298883,0
2016-05-26,13.561,13.649,12.941,12.941,17545404,0
2016-05-27,12.834,12.874,12.549,12.675,16415839,0
2016-05-31,12.883,13.35,12.715,12.844,20017330,0
2016-06-01,12.657,13.089,12.455,13,17438373,0
2016-06-02,12.784,13.238,12.735,13.149,14211307,0
2016-06-03,13.129,13.335,12.844,13.089,15027858,0
2016-06-06,13.413,13.757,13.286,13.718,16579471,0
2016-06-07,13.905,14.49,13.728,14.365,24605104,0
2016-06-08,14.74,14.888,14.17,14.278,20594282,0
2016-06-09,13.935,14.22,13.856,14.013,14382332,0
2016-06-10,13.728,13.749,13.167,13.187,17084424,0
2016-06-13,13.01,13.472,12.922,13.05,17329320,0
2016-06-14,13.03,13.261,12.618,13,12312059,0
2016-06-15,12.834,13.256,12.671,12.834,13317404,0
2016-06-16,12.675,12.685,12.004,12.45,17033444,0
2016-06-17,12.755,13.149,12.705,12.932,18193630,0
2016-06-20,13.611,14.475,13.591,14.23,40209345,0
2016-06-21,14.485,14.916,13.953,14.829,34976996,0
2016-06-22,14.868,15.055,14.308,14.495,21624814,0
2016-06-23,14.76,15.015,14.52,15.005,19822179,0
2016-06-24,14.062,14.68,14.032,14.337,34011806,0
2016-06-27,14.052,14.17,12.893,13.423,24395002,0
2016-06-28,14.032,14.574,13.925,14.525,19427317,0
2016-06-29,14.76,15.183,14.583,14.878,24586244,0
2016-06-30,14.76,14.888,14.505,14.75,15602141,0
2016-07-01,14.621,15.56,14.593,15.409,20241616,0
2016-07-05,14.945,15.183,14.2,14.465,21498774,0
2016-07-06,14.308,14.74,14.175,14.583,16004833,0
2016-07-07,14.935,15.133,14.308,14.485,19148092,0
2016-07-08,14.8,14.906,14.425,14.66,17624694,0
2016-07-11,14.74,14.873,14.405,14.435,12722691,0
2016-07-12,14.77,15.458,14.75,15.329,22344669,0
2016-07-13,15.173,15.468,14.868,15.025,23018784,0
2016-07-14,15.28,15.487,14.945,15.005,12385222,0
2016-07-15,15.143,15.24,14.839,14.945,15562762,0
2016-07-18,14.78,14.945,14.47,14.916,14875215,0
2016-07-19,14.8,14.868,14.395,14.495,13049769,0
2016-07-20,14.365,14.68,13.895,14.583,17852070,0
2016-07-21,14.544,14.82,14.121,14.17,18495640,0
2016-07-22,14.24,14.268,13.787,13.866,20153616,0
2016-07-25,13.698,13.816,13.266,13.345,17682396,0
2016-07-26,13.256,13.591,13.177,13.541,14358790,0
2016-07-27,13.649,13.846,12.834,12.903,23150446,0
2016-07-28,12.961,13.212,12.854,13.119,16960734,0
2016-07-29,12.98,13.502,12.883,13.403,14098050,0
2016-08-01,13.187,13.197,12.618,12.695,21293311,0
2016-08-02,12.893,13,12.249,12.675,17462533,0
2016-08-03,12.745,13.187,12.45,13.187,17464570,0
2016-08-04,13.364,13.658,12.824,13.177,24875390,0
2016-08-05,13.236,13.698,13.069,13.63,17205928,0
2016-08-08,13.856,14.425,13.856,14.003,18714277,0
2016-08-09,14.101,14.263,13.968,14.17,15717280,0
2016-08-10,14.23,14.337,13.708,13.738,13749494,0
2016-08-11,13.905,14.375,13.767,14.2,13854176,0
2016-08-12,14.347,14.66,14.298,14.465,13691391,0
2016-08-15,14.731,14.849,14.574,14.691,12213893,0
2016-08-16,14.908,15.037,14.505,14.957,18602131,0
2016-08-17,14.859,15.53,14.721,15.481,21153732,0
2016-08-18,15.648,16.497,15.578,16.447,27268036,0
2016-08-19,16.29,16.609,16.25,16.565,17166314,0
2016-08-22,15.974,16.023,15.233,15.421,26708942,0
2016-08-23,15.51,16.318,15.451,16.2,30201239,0
2016-08-24,16.111,16.298,15.747,15.835,16724167,0
2016-08-25,15.796,16.053,15.688,15.786,11694723,0
2016-08-26,15.845,16.091,15.53,15.727,15754192,0
2016-08-29,15.618,15.85,15.505,15.767,10021299,0
2016-08-30,15.777,15.929,15.205,15.332,15749496,0
2016-08-31,15.185,15.293,14.711,14.811,17560999,0
2016-09-01,14.751,15.042,14.612,14.898,15069845,0
2016-09-02,15.155,15.471,15.135,15.273,12761489,0
2016-09-06,15.352,15.491,15.067,15.421,10161733,0
2016-09-07,15.578,15.708,15.253,15.471,12993032,0
2016-09-08,15.668,16.663,15.549,16.506,26593700,0
2016-09-09,16.21,16.377,15.451,15.451,17386132,0
2016-09-12,15.185,15.52,14.859,15.253,19219443,0
2016-09-13,14.879,14.889,14.031,14.139,29254752,0
2016-09-14,14.1,14.375,13.755,13.814,19099139,0
2016-09-15,13.923,14.297,13.883,14.061,12401012,0
2016-09-16,13.755,14.08,13.705,14.041,13138013,0
2016-09-19,14.297,14.425,13.883,13.893,13048984,0
2016-09-20,13.824,14.105,13.608,13.675,16169811,0
2016-09-21,13.913,14.47,13.874,14.445,19116477,0
2016-09-22,14.593,15.012,14.535,14.661,17276261,0
2016-09-23,14.505,14.889,14.061,14.287,22341087,0
2016-09-26,14.347,14.637,14.179,14.209,12075877,0
2016-09-27,13.961,14.021,13.705,13.864,16234360,0
2016-09-28,14.011,15.022,13.65,14.967,31399129,0
2016-09-29,15.067,16.023,15.067,15.678,35455841,0
2016-09-30,15.727,15.934,15.539,15.588,19578572,0
2016-10-03,15.668,15.864,15.392,15.757,10610986,0
2016-10-04,15.796,15.913,15.303,15.412,13934386,0
2016-10-05,15.708,16.171,15.648,15.894,17907964,0
2016-10-06,16.043,16.111,15.598,15.855,13695031,0
2016-10-07,15.884,15.954,15.283,15.342,17117028,0
2016-10-10,15.618,15.722,15.392,15.501,10701383,0
2016-10-11,15.382,15.426,14.711,14.869,16220654,0
2016-10-12,14.791,14.849,14.576,14.731,11941736,0
2016-10-13,14.564,14.721,14.317,14.574,12789158,0
2016-10-14,14.661,14.731,14.337,14.375,11271988,0
2016-10-17,14.189,14.357,13.834,13.981,13563302,0
2016-10-18,14.199,14.219,13.814,14.001,15944012,0
2016-10-19,14.149,14.65,14.11,14.445,16016347,0
2016-10-20,14.267,14.495,14.071,14.495,13030554,0
2016-10-21,14.365,14.544,14.297,14.435,8473552,0
2016-10-24,14.385,14.559,14.061,14.385,10216792,0
2016-10-25,14.248,14.445,13.951,13.981,9966982,0
2016-10-26,13.795,14.189,13.705,14.051,13707533,0
2016-10-27,14.149,14.199,13.685,13.755,18696476,0
2016-10-28,13.685,14.027,13.459,13.528,19309091,0
2016-10-31,13.459,13.489,12.956,12.995,16375382,0
2016-11-01,13.183,13.341,12.689,13.084,16773842,0
2016-11-02,12.878,12.917,12.187,12.602,26540248,0
2016-11-03,13.578,14.554,13.518,13.951,38870117,0
2016-11-04,13.715,13.996,13.464,13.499,29451591,0
2016-11-07,13.903,14.061,13.72,13.951,16304152,0
2016-11-08,13.834,14.164,13.785,14.051,11163663,0
2016-11-09,13.981,14.859,13.981,14.671,22671200,0
2016-11-10,14.525,15.017,14.425,14.928,19522559,0
2016-11-11,14.731,14.855,14.164,14.681,13835031,0
2016-11-14,14.544,14.841,14.296,14.771,15289752,0
2016-11-15,15.078,15.681,14.988,15.533,20648637,0
2016-11-16,15.384,15.756,15.187,15.394,16646637,0
2016-11-17,15.631,15.898,15.275,15.295,17986562,0
2016-11-18,15.354,15.656,15.325,15.454,14143807,0
2016-11-21,15.908,16.398,15.868,16.304,19912661,0
2016-11-22,16.235,16.551,15.839,16.373,18096845,0
2016-11-23,16.195,16.616,16.116,16.601,11352655,0
2016-11-25,16.453,16.453,15.968,16.106,8006971,0
2016-11-28,16.373,16.403,15.344,15.374,20297095,0
2016-11-29,14.978,14.998,14.554,14.791,20514511,0
2016-11-30,16.205,18.352,16.205,17.867,75375604,0
2016-12-01,18.916,18.936,17.393,17.7,36497172,0
2016-12-02,17.65,18.194,17.65,18.006,16855594,0
2016-12-05,18.352,18.525,18.095,18.194,14180556,0
2016-12-06,17.927,18.42,17.74,18.154,14102534,0
2016-12-07,18.016,18.293,17.897,18.224,14329091,0
2016-12-08,18.303,18.392,17.972,18.184,14661278,0
2016-12-09,18.362,18.382,17.887,18.056,11108681,0
2016-12-12,18.946,19.074,18.283,18.293,21749097,0
2016-12-13,18.61,18.797,18.129,18.6,18151522,0
2016-12-14,18.392,18.747,17.967,18.006,21541337,0
2016-12-15,17.67,18.392,17.373,18.046,18253958,0
2016-12-16,18.144,18.814,18.026,18.392,20827871,0
2016-12-19,18.451,18.495,18.104,18.313,10846985,0
2016-12-20,18.412,18.59,18.046,18.114,10220838,0
2016-12-21,18.362,18.392,17.852,17.887,8255379,0
2016-12-22,17.927,18.154,17.807,17.847,9267736,0
2016-12-23,17.787,18.006,17.749,17.867,7701393,0
2016-12-27,17.907,18.006,17.807,17.947,5439892,0
2016-12-28,17.917,18.095,17.65,17.66,8387550,0
2016-12-29,17.59,17.64,17.254,17.383,7095032,0
2016-12-30,17.383,17.625,17.026,17.126,8005876,0
2017-01-03,17.55,17.867,17.106,17.57,13669997,0
2017-01-04,17.52,17.897,17.353,17.857,9418738,0
2017-01-05,17.907,18.075,17.69,17.986,9869965,0
2017-01-06,17.977,17.977,17.64,17.69,7885715,0
2017-01-09,17.453,17.56,17.214,17.214,8955769,0
2017-01-10,17.313,17.393,17.165,17.293,7044607,0
2017-01-11,17.373,17.57,17.283,17.501,9892163,0
2017-01-12,17.837,17.907,17.14,17.254,10391743,0
2017-01-13,17.145,17.303,17.056,17.263,5463900,0
2017-01-17,17.443,17.51,17.214,17.254,6938648,0
2017-01-18,17.076,17.288,16.967,17.145,9386778,0
2017-01-19,17.145,17.318,17.026,17.086,6334689,0
2017-01-20,17.303,17.555,17.234,17.423,11296176,0
2017-01-23,17.293,17.428,17.086,17.234,9617017,0
2017-01-24,17.363,17.72,17.313,17.51,8402399,0
2017-01-25,17.501,17.69,17.482,17.56,8139857,0
2017-01-26,17.61,17.744,17.453,17.56,7053534,0
2017-01-27,17.492,17.51,17.096,17.224,6513726,0
2017-01-30,17.086,17.155,16.18,16.354,13763255,0
2017-01-31,16.373,16.571,16.106,16.571,11002465,0
2017-02-01,16.848,16.937,16.057,16.413,11555320,0
2017-02-02,16.463,16.591,16.116,16.502,9332318,0
2017-02-03,16.522,17.175,16.483,17.046,12896152,0
2017-02-06,17.066,17.066,16.285,16.344,9647061,0
2017-02-07,16.215,16.255,15.581,15.858,14799436,0
2017-02-08,15.691,16.067,15.464,15.711,13341991,0
2017-02-09,15.958,16.057,15.756,15.878,9007140,0
2017-02-10,16.205,16.225,15.878,16.018,12119929,0
2017-02-13,15.958,16.018,15.67,15.938,14888855,0
2017-02-14,16.038,16.305,15.848,16.286,11174417,0
2017-02-15,16.266,16.444,16.067,16.176,13308378,0
2017-02-16,16.474,16.921,16.008,16.048,24062385,0
2017-02-17,15.928,16.136,15.809,16.106,14024437,0
2017-02-21,16.295,16.509,16.196,16.256,13396849,0
2017-02-22,16.076,16.136,15.61,15.64,14698199,0
2017-02-23,16.126,16.126,15.58,15.858,16489976,0
2017-02-24,15.57,15.868,15.472,15.61,12219884,0
2017-02-27,15.78,15.858,15.541,15.73,11215150,0
2017-02-28,15.561,15.998,15.551,15.878,13477640,0
2017-03-01,16.038,16.524,15.978,16.325,13024641,0
2017-03-02,16.126,16.354,15.963,16.018,11393025,0
2017-03-03,16.057,16.374,15.998,16.057,7038123,0
2017-03-06,15.978,16.354,15.858,16.345,8884823,0
2017-03-07,16.424,16.462,15.988,16.156,11397076,0
2017-03-08,15.998,16.086,14.697,14.757,24630709,0
2017-03-09,15.57,15.948,15.104,15.948,36834725,0
2017-03-10,16.315,16.414,15.492,16.038,24510820,0
2017-03-13,15.928,16.121,15.68,15.72,15545564,0
2017-03-14,15.372,15.382,14.499,15.204,25130918,0
2017-03-15,15.362,15.561,15.114,15.442,15875311,0
2017-03-16,15.511,15.58,15.313,15.432,9595573,0
2017-03-17,15.492,15.531,15.273,15.342,12222219,0
2017-03-20,15.174,15.402,14.965,15.362,11226769,0
2017-03-21,15.432,15.447,14.772,14.935,15466698,0
2017-03-22,14.837,15.015,14.697,14.906,10131359,0
2017-03-23,14.846,14.906,14.549,14.569,14471997,0
2017-03-24,14.618,14.837,14.439,14.499,11904278,0
2017-03-27,14.301,14.667,14.191,14.638,9713594,0
2017-03-28,14.647,15.154,14.604,15.114,13284873,0
2017-03-29,15.094,15.858,15.065,15.73,15879646,0
2017-03-30,15.928,16.057,15.655,15.73,13348271,0
2017-03-31,15.68,15.878,15.442,15.68,9873977,0
2017-04-03,15.69,15.78,15.422,15.7,8492820,0
2017-04-04,15.69,16.028,15.531,16.018,9190711,0
2017-04-05,16.186,16.514,15.828,15.858,19791927,0
2017-04-06,16.018,16.335,15.888,16.186,12458214,0
2017-04-07,16.186,16.345,16.126,16.136,12647234,0
2017-04-10,16.256,16.553,16.226,16.434,11655293,0
2017-04-11,16.434,16.489,16.141,16.474,9748177,0
2017-04-12,16.514,16.772,16.166,16.286,16481369,0
2017-04-13,16.226,16.276,15.7,15.789,15608029,0
2017-04-17,15.789,15.988,15.58,15.898,11448923,0
2017-04-18,15.71,15.928,15.392,15.62,14121731,0
2017-04-19,15.64,15.7,14.846,14.945,13776900,0
2017-04-20,15.045,15.184,14.926,14.975,10393217,0
2017-04-21,14.906,15.124,14.777,15.045,13890402,0
2017-04-24,15.194,15.243,14.876,15.035,12819911,0
2017-04-25,15.055,15.511,14.935,15.492,11013095,0
2017-04-26,15.372,15.74,15.194,15.194,14905313,0
2017-04-27,14.985,15.065,14.519,14.767,21767720,0
2017-04-28,14.876,15.055,14.707,14.757,12913435,0
2017-05-01,14.757,14.837,14.628,14.707,7868553,0
2017-05-02,14.727,14.837,14.356,14.529,10688419,0
2017-05-03,14.449,14.837,14.409,14.737,12318290,0
2017-05-04,14.539,14.559,13.864,14.063,18993132,0
2017-05-05,13.993,14.231,13.546,14.181,22046101,0
2017-05-08,14.181,14.539,14.112,14.479,11837048,0
2017-05-09,14.519,14.519,14.171,14.291,10203128,0
2017-05-10,14.459,14.827,14.409,14.589,14562919,0
2017-05-11,14.549,14.727,14.361,14.369,12713986,0
2017-05-12,14.424,14.448,14.044,14.221,17630487,0
2017-05-15,14.868,15.058,14.37,14.48,16051037,0
2017-05-16,14.59,14.639,14.261,14.37,12792234,0
2017-05-17,14.171,14.55,14.122,14.291,14706207,0
2017-05-18,14.161,14.41,13.962,14.062,10820855,0
2017-05-19,14.191,14.609,14.151,14.47,12822748,0
2017-05-22,14.55,14.639,14.341,14.38,10035954,0
2017-05-23,14.43,14.53,14.306,14.5,10549055,0
2017-05-24,14.49,14.609,14.301,14.47,13064319,0
2017-05-25,14.361,14.639,13.375,13.444,27103508,0
2017-05-26,13.464,13.564,13.245,13.464,11334630,0
2017-05-30,13.365,13.365,13.056,13.066,10951175,0
2017-05-31,12.867,13.046,12.697,12.966,14944048,0
2017-06-01,12.996,13.355,12.897,13.046,11605740,0
2017-06-02,12.907,12.936,12.508,12.668,13878879,0
2017-06-05,12.558,12.807,12.488,12.727,11033848,0
2017-06-06,12.707,12.907,12.588,12.827,10703847,0
2017-06-07,12.747,12.867,12.075,12.16,24245104,0
2017-06-08,12.07,12.309,11.99,12.04,15708337,0
2017-06-09,12.1,12.618,11.99,12.488,17513835,0
2017-06-12,12.697,12.907,12.498,12.568,13373935,0
2017-06-13,12.558,13.006,12.518,12.956,13956362,0
2017-06-14,12.817,12.946,12.419,12.588,14318367,0
2017-06-15,12.518,12.702,12.209,12.319,12907103,0
2017-06-16,12.419,12.538,12.269,12.468,16525599,0
2017-06-19,12.488,12.548,12.369,12.438,10181474,0
2017-06-20,12.18,12.18,11.801,12.01,18917977,0
2017-06-21,11.941,12.08,11.502,11.562,19986685,0
2017-06-22,11.672,11.771,11.453,11.542,12350698,0
2017-06-23,11.572,11.687,11.363,11.482,14310095,0
2017-06-26,11.512,11.632,11.353,11.482,9859563,0
2017-06-27,11.502,11.572,11.268,11.303,25003444,0
2017-06-28,11.273,11.522,11.154,11.403,23302080,0
2017-06-29,11.463,11.96,11.453,11.662,19811124,0
2017-06-30,11.731,11.921,11.552,11.801,15150734,0
2017-07-03,11.921,12.177,11.891,12.09,8849420,0
2017-07-05,11.98,12,11.522,11.692,19023427,0
2017-07-06,11.841,11.911,11.482,11.542,17980646,0
2017-07-07,11.492,11.502,11.174,11.423,15432395,0
2017-07-10,11.363,11.542,11.293,11.472,10935452,0
2017-07-11,11.482,11.682,11.367,11.542,10365295,0
2017-07-12,11.672,11.816,11.368,11.383,17812490,0
2017-07-13,11.383,11.443,11.174,11.403,18231684,0
2017-07-14,11.482,11.617,11.378,11.602,15262188,0
2017-07-17,11.582,11.821,11.532,11.542,13912024,0
2017-07-18,11.682,11.73,11.433,11.632,15022526,0
2017-07-19,11.612,12.229,11.552,12.199,19529988,0
2017-07-20,12.359,12.389,12.02,12.05,18356141,0
2017-07-21,12,12.03,11.721,11.801,12418842,0
2017-07-24,11.821,11.901,11.711,11.831,9123729,0
2017-07-25,12.04,12.438,12.03,12.289,19477948,0
2017-07-26,12.468,12.568,12.1,12.13,14482816,0
2017-07-27,12.12,12.219,11.941,12.18,15975343,0
2017-07-28,12.15,12.608,12.15,12.309,16040231,0
2017-07-31,12.279,12.339,12.02,12.18,10839061,0
2017-08-01,12.18,12.199,11.791,11.861,13907623,0
2017-08-02,11.771,12.229,11.702,11.99,23109360,0
2017-08-03,12.229,13.056,12.12,12.458,32678334,0
2017-08-04,12.448,12.907,12.399,12.847,21863515,0
2017-08-07,12.727,12.767,12.259,12.299,20048979,0
2017-08-08,12.219,12.598,12.207,12.319,13165199,0
2017-08-09,12.389,12.498,12.1,12.15,13633105,0
2017-08-10,12.289,12.349,11.98,12,13006467,0
2017-08-11,11.941,12.19,11.911,12.07,11754312,0
2017-08-14,12.08,12.13,11.62,11.63,14215680,0
2017-08-15,11.53,11.6,11.36,11.53,11967996,0
2017-08-16,11.57,11.63,11.12,11.19,13837464,0
2017-08-17,11.12,11.255,10.8,10.82,15707057,0
2017-08-18,10.81,10.91,10.55,10.87,28729837,0
2017-08-21,10.81,10.83,10.6657,10.77,11193537,0
2017-08-22,10.82,10.93,10.7346,10.89,10107701,0
2017-08-23,10.83,11.105,10.75,11.02,6706538,0
2017-08-24,10.97,11.05,10.89,10.99,7747995,0
2017-08-25,11.07,11.1,10.955,11.05,7084315,0
2017-08-28,11.05,11.14,10.79,10.92,8577647,0
2017-08-29,10.84,10.93,10.68,10.88,7643682,0
2017-08-30,10.81,10.93,10.64,10.9,8904724,0
2017-08-31,10.98,11.34,10.91,11.12,15333201,0
2017-09-01,11.14,11.39,11.03,11.27,7786575,0
2017-09-05,11.38,11.5,11.155,11.29,11135024,0
2017-09-06,11.4,11.82,11.34,11.73,16711471,0
2017-09-07,11.7,11.79,11.595,11.78,10872161,0
2017-09-08,11.74,11.74,11.0901,11.31,18651832,0
2017-09-11,11.31,11.545,11.24,11.49,8546356,0
2017-09-12,11.51,11.76,11.44,11.59,8872598,0
2017-09-13,11.65,12.037,11.65,11.91,14818869,0
2017-09-14,12,12.165,11.83,11.93,13859620,0
2017-09-15,11.96,12.07,11.84,12,11331033,0
2017-09-18,11.94,12.09,11.87,12.02,10060187,0
2017-09-19,12.09,12.1185,11.92,12,7781542,0
2017-09-20,12.04,12.53,12.02,12.42,15741775,0
2017-09-21,12.4,12.81,12.31,12.73,18559423,0
2017-09-22,12.65,12.969,12.62,12.79,11857958,0
2017-09-25,12.96,13.25,12.86,13.19,10759006,0
2017-09-26,13.09,13.445,12.97,13.4,14912554,0
2017-09-27,13.45,13.81,13.33,13.73,21619881,0
2017-09-28,13.77,13.95,13.36,13.53,19312547,0
2017-09-29,13.45,13.58,13.3,13.56,14509897,0
2017-10-02,13.2,13.6,13.08,13.59,11013492,0
2017-10-03,13.56,13.76,13.51,13.76,9717237,0
2017-10-04,13.79,14.155,13.78,13.9,14273145,0
2017-10-05,13.91,14.08,13.81,13.88,11090661,0
2017-10-06,13.63,13.84,13.44,13.55,7778598,0
2017-10-09,13.55,13.64,13.48,13.58,6947850,0
2017-10-10,13.74,13.84,13.59,13.62,9912484,0
2017-10-11,13.66,13.73,13.44,13.68,7716099,0
2017-10-12,13.51,13.69,13.469,13.62,6908210,0
2017-10-13,13.77,13.95,13.73,13.75,11380307,0
2017-10-16,13.85,14.115,13.78,13.85,11370084,0
2017-10-17,13.85,13.97,13.65,13.96,9214537,0
2017-10-18,13.93,14.14,13.74,13.77,9874703,0
2017-10-19,13.69,13.89,13.645,13.74,7342891,0
2017-10-20,13.79,13.95,13.74,13.93,7477268,0
2017-10-23,13.92,13.9738,13.62,13.63,8690537,0
2017-10-24,13.74,13.86,13.64,13.71,12123330,0
2017-10-25,13.62,13.765,13.34,13.48,11240916,0
2017-10-26,13.52,13.61,13.28,13.56,11090457,0
2017-10-27,13.44,13.81,13.39,13.81,9057231,0
2017-10-30,13.88,14.24,13.84,14.16,18830252,0
2017-10-31,14.12,14.34,13.98,14.22,13880305,0
2017-11-01,14.37,14.89,14.35,14.87,17081494,0
2017-11-02,14.74,15.535,14.71,15.44,22509254,0
2017-11-03,15.5,15.68,15.26,15.58,17526506,0
2017-11-06,15.73,16.35,15.67,16.33,23678588,0
2017-11-07,16.25,16.59,16.12,16.16,17780009,0
2017-11-08,16.12,16.12,15.66,15.75,18175892,0
2017-11-09,15.69,15.9,15.6,15.78,13248795,0
2017-11-10,15.58,15.76,15.41,15.62,11447588,0
