Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,1.3715,1.3796,1.3715,1.3796,1031284,0
1970-01-05,1.3796,1.3875,1.3715,1.3875,642565,0
1970-01-06,1.3796,1.3796,1.3715,1.3796,594971,0
1970-01-07,1.3796,1.4039,1.3796,1.4039,880559,0
1970-01-08,1.4039,1.4198,1.3956,1.4198,658435,0
1970-01-09,1.4198,1.4198,1.4039,1.4119,325253,0
1970-01-12,1.4119,1.4119,1.4039,1.4039,460109,0
1970-01-13,1.4039,1.4039,1.3956,1.3956,507708,0
1970-01-14,1.4039,1.4362,1.4039,1.4039,737764,0
1970-01-15,1.4039,1.4119,1.4039,1.4039,483910,0
1970-01-16,1.4119,1.4442,1.4119,1.4198,507708,0
1970-01-19,1.4198,1.4198,1.4039,1.4039,634635,0
1970-01-20,1.4119,1.4198,1.4119,1.4119,333182,0
1970-01-21,1.4119,1.4198,1.4039,1.4198,840896,0
1970-01-22,1.4198,1.4606,1.4039,1.4519,1118549,0
1970-01-23,1.4442,1.4442,1.4119,1.4119,3585696,0
1970-01-26,1.4119,1.4119,1.3875,1.3875,658435,0
1970-01-27,1.3956,1.4039,1.3956,1.3956,182457,0
1970-01-28,1.3956,1.4039,1.3875,1.3875,1023352,0
1970-01-29,1.3875,1.3875,1.3796,1.3796,515644,0
1970-01-30,1.3875,1.4039,1.3875,1.3875,539442,0
1970-02-02,1.3875,1.3956,1.3796,1.3796,3038320,0
1970-02-03,1.3796,1.4119,1.3796,1.4039,1531064,0
1970-02-04,1.4039,1.4198,1.4039,1.4039,475982,0
1970-02-05,1.4039,1.4119,1.4039,1.4119,563240,0
1970-02-06,1.4119,1.4362,1.4039,1.428,658435,0
1970-02-09,1.428,1.4442,1.4198,1.4442,793297,0
1970-02-10,1.4442,1.4442,1.4362,1.4362,356984,0
1970-02-11,1.4362,1.4442,1.428,1.4442,817093,0
1970-02-12,1.4442,1.4606,1.4442,1.4519,983686,0
1970-02-13,1.4519,1.4519,1.428,1.4362,1919776,0
1970-02-16,1.4362,1.4606,1.4362,1.4362,539442,0
1970-02-17,1.4362,1.4362,1.3715,1.3875,1911841,0
1970-02-18,1.3796,1.3796,1.3472,1.3554,1610393,0
1970-02-19,1.3554,1.3635,1.3391,1.3635,2554414,0
1970-02-20,1.3635,1.3715,1.3554,1.3554,1047148,0
1970-02-24,1.3554,1.3635,1.3472,1.3635,1221674,0
1970-02-25,1.3635,1.3715,1.3472,1.3554,3585696,0
1970-02-26,1.3313,1.3313,1.3231,1.3231,2165695,0
1970-02-27,1.3313,1.3796,1.3313,1.3715,1451732,0
1970-03-02,1.3715,1.3956,1.3715,1.3796,1911841,0
1970-03-03,1.3796,1.3875,1.3635,1.3875,1086815,0
1970-03-04,1.3875,1.3875,1.3796,1.3796,1332737,0
1970-03-05,1.3796,1.3875,1.3715,1.3715,1888043,0
1970-03-06,1.3635,1.3635,1.3554,1.3635,475982,0
1970-03-09,1.3635,1.3715,1.3635,1.3715,341116,0
1970-03-10,1.3715,1.3796,1.3715,1.3796,531511,0
1970-03-11,1.3796,1.3796,1.3715,1.3796,999550,0
1970-03-12,1.3796,1.3796,1.3796,1.3796,1253408,0
1970-03-13,1.3796,1.3875,1.3635,1.3635,2038772,0
1970-03-16,1.3635,1.3635,1.3231,1.3313,2871730,0
1970-03-17,1.3313,1.3472,1.3231,1.3313,1412067,0
1970-03-18,1.3313,1.3554,1.3313,1.3472,642565,0
1970-03-19,1.3472,1.3554,1.3313,1.3313,325253,0
1970-03-20,1.3313,1.3472,1.3313,1.3472,420446,0
1970-03-23,1.3472,1.3472,1.3313,1.3313,237989,0
1970-03-24,1.3391,1.3472,1.3391,1.3472,245921,0
1970-03-25,1.3472,1.4119,1.3472,1.3635,2181565,0
1970-03-26,1.3635,1.3796,1.3635,1.3635,523575,0
1970-03-30,1.3554,1.3554,1.3313,1.3472,658435,0
1970-03-31,1.3472,1.3635,1.3472,1.3635,301455,0
1970-04-01,1.3796,1.3875,1.3796,1.3875,999550,0
1970-04-02,1.3875,1.3875,1.3796,1.3796,579106,0
1970-04-03,1.3796,1.3796,1.3796,1.3796,206259,0
1970-04-06,1.3796,1.3875,1.3715,1.3715,317317,0
1970-04-07,1.3715,1.3796,1.3715,1.3796,777430,0
1970-04-08,1.3796,1.3796,1.3715,1.3715,126930,0
1970-04-09,1.3715,1.3796,1.3635,1.3635,460109,0
1970-04-10,1.3635,1.3635,1.3554,1.3554,380784,0
1970-04-13,1.3554,1.3554,1.3391,1.3391,579106,0
1970-04-14,1.3391,1.3391,1.3231,1.3391,666370,0
1970-04-15,1.3391,1.3472,1.3231,1.3313,983686,0
1970-04-16,1.3313,1.3313,1.3149,1.3149,674301,0
1970-04-17,1.3149,1.3472,1.3068,1.3472,769495,0
1970-04-20,1.3472,1.3554,1.3313,1.3313,420446,0
1970-04-21,1.3313,1.3391,1.3149,1.3149,483910,0
1970-04-22,1.3149,1.3231,1.3068,1.3068,864695,0
1970-04-23,1.2907,1.2907,1.2748,1.2748,539442,0
1970-04-24,1.2748,1.2907,1.2748,1.2828,325253,0
1970-04-27,1.2828,1.2907,1.2264,1.2505,1911841,0
1970-04-28,1.2505,1.2748,1.2424,1.2587,809160,0
1970-04-29,1.2587,1.2748,1.2505,1.2667,777430,0
1970-04-30,1.2667,1.2748,1.2424,1.2505,333182,0
1970-05-01,1.2505,1.2587,1.2344,1.2344,483910,0
1970-05-04,1.2264,1.2264,1.2021,1.2021,1538996,0
1970-05-05,1.194,1.194,1.1618,1.1778,1078882,0
1970-05-06,1.1778,1.218,1.1778,1.1859,1824582,0
1970-05-07,1.1859,1.218,1.1859,1.218,888494,0
1970-05-08,1.218,1.218,1.194,1.194,610841,0
1970-05-11,1.194,1.194,1.1778,1.1778,277653,0
1970-05-12,1.1698,1.1698,1.1618,1.1618,634635,0
1970-05-13,1.1536,1.1536,1.1456,1.1536,1039216,0
1970-05-14,1.1536,1.1536,1.1456,1.1536,555305,0
1970-05-15,1.1618,1.2103,1.1618,1.2103,801228,0
1970-05-18,1.2103,1.218,1.2021,1.2103,690170,0
1970-05-19,1.2021,1.2021,1.1536,1.1618,856757,0
1970-05-20,1.1536,1.1536,1.1293,1.1293,1197879,0
1970-05-21,1.1293,1.1293,1.1052,1.1132,757596,0
1970-05-22,1.1052,1.1052,1.0731,1.0811,642565,0
1970-05-25,1.0649,1.0649,1.0405,1.0405,579106,0
1970-05-26,1.0327,1.0327,1.0085,1.0085,821062,0
1970-05-27,1.0247,1.1213,1.0247,1.1052,630669,0
1970-05-28,1.1293,1.2021,1.1293,1.1698,702066,0
1970-05-29,1.1698,1.2505,1.1293,1.2264,341116,0
1970-06-01,1.2264,1.2505,1.218,1.218,606871,0
1970-06-02,1.218,1.2505,1.194,1.2103,468042,0
1970-06-03,1.2103,1.218,1.194,1.2103,364916,0
1970-06-04,1.218,1.2344,1.218,1.218,392680,0
1970-06-05,1.2021,1.2021,1.1778,1.194,547373,0
1970-06-08,1.194,1.2021,1.1618,1.194,337152,0
1970-06-09,1.194,1.194,1.1859,1.194,511671,0
1970-06-10,1.194,1.194,1.1698,1.1778,210225,0
1970-06-11,1.1698,1.1698,1.1213,1.1376,1019384,0
1970-06-12,1.1536,1.1698,1.1536,1.1698,277653,0
1970-06-15,1.1698,1.1859,1.1698,1.1859,535473,0
1970-06-16,1.1859,1.2424,1.1778,1.2264,654470,0
1970-06-17,1.2264,1.2505,1.2103,1.218,721898,0
1970-06-18,1.218,1.2587,1.2103,1.2505,483910,0
1970-06-19,1.2587,1.2907,1.2587,1.2748,801228,0
1970-06-22,1.2667,1.2667,1.2344,1.2424,511671,0
1970-06-23,1.2424,1.2748,1.2344,1.2505,313352,0
1970-06-24,1.2505,1.2587,1.218,1.2424,226090,0
1970-06-25,1.2424,1.2505,1.218,1.2344,237989,0
1970-06-26,1.2344,1.2505,1.194,1.194,166591,0
1970-06-29,1.194,1.2021,1.1618,1.1778,293518,0
1970-06-30,1.1778,1.218,1.1778,1.1778,305417,0
1970-07-01,1.1778,1.2103,1.1778,1.2103,230056,0
1970-07-02,1.2103,1.2264,1.2103,1.2103,1015419,0
1970-07-06,1.2103,1.2264,1.2103,1.218,230056,0
1970-07-07,1.2103,1.2103,1.2021,1.2103,297482,0
1970-07-08,1.2103,1.2505,1.2021,1.2505,527543,0
1970-07-09,1.2505,1.2505,1.218,1.2424,333182,0
1970-07-10,1.2424,1.2505,1.2021,1.2264,4363127,0
1970-07-13,1.2264,1.2344,1.218,1.2344,273688,0
1970-07-14,1.2344,1.2505,1.2103,1.2505,404581,0
1970-07-15,1.2505,1.3068,1.2505,1.2907,836929,0
1970-07-16,1.2907,1.3472,1.2907,1.3391,864695,0
1970-07-17,1.3391,1.3796,1.3313,1.3796,733799,0
1970-07-20,1.3715,1.3715,1.3472,1.3472,614804,0
1970-07-21,1.3472,1.3472,1.3313,1.3391,1031284,0
1970-07-22,1.3391,1.3635,1.3391,1.3472,606871,0
1970-07-23,1.3472,1.3635,1.3231,1.3231,428380,0
1970-07-24,1.3231,1.3635,1.3231,1.3635,587038,0
1970-07-27,1.3635,1.3715,1.3554,1.3635,265754,0
1970-07-28,1.3554,1.3554,1.3313,1.3472,523575,0
1970-07-29,1.3472,1.3472,1.3313,1.3313,511671,0
1970-07-30,1.3313,1.3391,1.3231,1.3313,245921,0
1970-07-31,1.3313,1.3313,1.2907,1.3068,460109,0
1970-08-03,1.3068,1.3068,1.2667,1.2748,721898,0
1970-08-04,1.2748,1.2748,1.2587,1.2667,234022,0
1970-08-05,1.2667,1.2748,1.2505,1.2667,737764,0
1970-08-06,1.2748,1.3068,1.2748,1.2989,511671,0
1970-08-07,1.2989,1.3068,1.2828,1.2907,333182,0
1970-08-10,1.2907,1.2907,1.2748,1.2828,142793,0
1970-08-11,1.2828,1.2828,1.2748,1.2748,174524,0
1970-08-12,1.2748,1.2907,1.2748,1.2748,821062,0
1970-08-13,1.2748,1.3068,1.2748,1.3068,408548,0
1970-08-14,1.3068,1.3068,1.2667,1.2748,809160,0
1970-08-17,1.2748,1.2748,1.2587,1.2667,547373,0
1970-08-18,1.2667,1.2989,1.2667,1.2907,353019,0
1970-08-19,1.2907,1.3068,1.2828,1.2828,527543,0
1970-08-20,1.2828,1.3068,1.2828,1.3068,2102233,0
1970-08-21,1.3068,1.3231,1.2989,1.3068,384749,0
1970-08-24,1.3068,1.3231,1.2989,1.3149,979722,0
1970-08-25,1.3149,1.3231,1.2989,1.3068,571173,0
1970-08-26,1.3068,1.3391,1.3068,1.3231,618772,0
1970-08-27,1.3231,1.3313,1.3149,1.3231,495811,0
1970-08-28,1.3231,1.3231,1.2989,1.3149,495811,0
1970-08-31,1.3149,1.3149,1.2989,1.3068,384749,0
1970-09-01,1.3068,1.3313,1.3068,1.3313,245921,0
1970-09-02,1.3313,1.3472,1.3231,1.3472,368881,0
1970-09-03,1.3472,1.3554,1.3391,1.3391,591002,0
1970-09-04,1.3391,1.3472,1.3313,1.3391,495811,0
1970-09-08,1.3391,1.3391,1.3149,1.3313,376814,0
1970-09-09,1.3313,1.3472,1.3231,1.3313,487877,0
1970-09-10,1.3313,1.3313,1.3149,1.3149,297482,0
1970-09-11,1.3149,1.3313,1.3149,1.3149,725864,0
1970-09-14,1.3149,1.3231,1.3068,1.3149,523575,0
1970-09-15,1.3149,1.3231,1.2989,1.3231,503741,0
1970-09-16,1.3231,1.3231,1.3149,1.3231,777430,0
1970-09-17,1.3231,1.3554,1.3231,1.3554,400615,0
1970-09-18,1.3554,1.3554,1.3472,1.3554,309385,0
1970-09-21,1.3391,1.3391,1.3149,1.3313,349052,0
1970-09-22,1.3313,1.3313,1.3149,1.3231,483910,0
1970-09-23,1.3231,1.3554,1.3231,1.3231,1249440,0
1970-09-24,1.3231,1.3391,1.2989,1.3231,472012,0
1970-09-25,1.3231,1.3472,1.3231,1.3313,448215,0
1970-09-28,1.3313,1.3391,1.3149,1.3313,230056,0
1970-09-29,1.3231,1.3231,1.3149,1.3149,519609,0
1970-09-30,1.3149,1.3313,1.3149,1.3231,432347,0
1970-10-01,1.3231,1.3313,1.3149,1.3231,245921,0
1970-10-02,1.3231,1.3796,1.3231,1.3796,452178,0
1970-10-05,1.3796,1.3796,1.3635,1.3796,349052,0
1970-10-06,1.3796,1.3796,1.3635,1.3635,924189,0
1970-10-07,1.3635,1.3715,1.3313,1.3391,781398,0
1970-10-08,1.3472,1.3715,1.3472,1.3472,400615,0
1970-10-09,1.3472,1.3715,1.3391,1.3554,495811,0
1970-10-12,1.3635,1.3715,1.3635,1.3715,150724,0
1970-10-13,1.3635,1.3635,1.3391,1.3472,1277208,0
1970-10-14,1.3472,1.3472,1.3313,1.3313,253854,0
1970-10-15,1.3313,1.3472,1.3313,1.3472,575142,0
1970-10-16,1.3472,1.3796,1.3472,1.3635,769495,0
1970-10-19,1.3635,1.3796,1.3472,1.3472,773463,0
1970-10-20,1.3554,1.3635,1.3554,1.3635,844859,0
1970-10-21,1.3635,1.3635,1.3554,1.3554,353019,0
1970-10-22,1.3554,1.3635,1.3472,1.3635,234022,0
1970-10-23,1.3635,1.3635,1.3391,1.3391,1027318,0
1970-10-26,1.3391,1.3472,1.3313,1.3391,372850,0
1970-10-27,1.3391,1.3635,1.3391,1.3635,404581,0
1970-10-28,1.3635,1.3796,1.3472,1.3796,559270,0
1970-10-29,1.3796,1.3956,1.3715,1.3715,269717,0
1970-10-30,1.3715,1.3875,1.3472,1.3715,479944,0
1970-11-02,1.3796,1.3875,1.3796,1.3875,277653,0
1970-11-03,1.3875,1.4039,1.3715,1.3875,206259,0
1970-11-04,1.4119,1.428,1.4119,1.4198,666370,0
1970-11-05,1.428,1.4519,1.428,1.4519,416480,0
1970-11-06,1.4519,1.4519,1.428,1.4442,456146,0
1970-11-09,1.4442,1.4847,1.4442,1.4847,892454,0
1970-11-10,1.4847,1.5087,1.4847,1.4847,674301,0
1970-11-11,1.4847,1.4927,1.4761,1.4847,257822,0
1970-11-12,1.4847,1.4847,1.4682,1.4682,353019,0
1970-11-13,1.4606,1.4606,1.4442,1.4442,1269274,0
1970-11-17,1.4442,1.4519,1.4442,1.4442,884525,0
1970-11-18,1.4442,1.4442,1.4198,1.4198,733799,0
1970-11-19,1.4198,1.4362,1.4039,1.428,642565,0
1970-11-20,1.428,1.4362,1.4198,1.428,737764,0
1970-11-23,1.428,1.428,1.4039,1.4119,797262,0
1970-11-24,1.4119,1.4198,1.3956,1.4039,475982,0
1970-11-25,1.4039,1.428,1.3875,1.4198,483910,0
1970-11-27,1.4198,1.4362,1.4198,1.428,297482,0
1970-11-30,1.4362,1.4927,1.4362,1.4847,1063014,0
1970-12-01,1.4847,1.5004,1.4682,1.4761,769495,0
1970-12-02,1.4761,1.4847,1.4682,1.4847,317317,0
1970-12-03,1.4847,1.5004,1.4847,1.4927,380784,0
1970-12-04,1.4927,1.5004,1.4847,1.5004,333182,0
1970-12-07,1.5004,1.5087,1.5004,1.5004,396649,0
1970-12-08,1.5004,1.5166,1.4927,1.5166,555305,0
1970-12-09,1.5166,1.5249,1.5087,1.5087,947989,0
1970-12-10,1.5087,1.5166,1.4927,1.5087,737764,0
1970-12-11,1.5087,1.5166,1.5004,1.5004,364916,0
1970-12-14,1.5004,1.5249,1.5004,1.5087,460109,0
1970-12-15,1.5087,1.5249,1.5004,1.5087,515644,0
1970-12-16,1.5087,1.5087,1.4927,1.5004,749665,0
1970-12-17,1.5004,1.5087,1.5004,1.5004,313352,0
1970-12-18,1.5004,1.5004,1.4682,1.4682,717931,0
1970-12-21,1.4682,1.4761,1.4442,1.4519,1483464,0
1970-12-22,1.4442,1.4442,1.3956,1.4362,1392233,0
1970-12-23,1.4362,1.4442,1.428,1.4442,896425,0
1970-12-24,1.4442,1.4519,1.4362,1.4442,1546929,0
1970-12-28,1.4442,1.4442,1.4362,1.4442,396649,0
1970-12-29,1.4442,1.4442,1.4362,1.4442,245921,0
1970-12-30,1.4442,1.4442,1.4362,1.4362,388713,0
1970-12-31,1.4442,1.4519,1.4442,1.4519,265754,0
1971-01-04,1.4519,1.4519,1.4442,1.4442,353019,0
1971-01-05,1.4442,1.4519,1.4362,1.4442,206259,0
1971-01-06,1.4442,1.4442,1.428,1.428,396649,0
1971-01-07,1.428,1.4519,1.428,1.4519,309385,0
1971-01-08,1.4519,1.4927,1.4519,1.4606,1840449,0
1971-01-11,1.4606,1.4682,1.4442,1.4682,598938,0
1971-01-12,1.4682,1.4847,1.4606,1.4761,1031284,0
1971-01-13,1.4761,1.4847,1.4682,1.4682,400615,0
1971-01-14,1.4682,1.4682,1.428,1.428,1047148,0
1971-01-15,1.428,1.4606,1.4198,1.428,884525,0
1971-01-18,1.4198,1.4198,1.4039,1.4198,499774,0
1971-01-19,1.4198,1.428,1.4119,1.428,444245,0
1971-01-20,1.428,1.4362,1.428,1.4362,1400169,0
1971-01-21,1.4362,1.4362,1.4198,1.428,499774,0
1971-01-22,1.428,1.428,1.4039,1.4119,709998,0
1971-01-25,1.4119,1.4198,1.4039,1.4198,499774,0
1971-01-26,1.4198,1.428,1.4119,1.4119,1475530,0
1971-01-27,1.4198,1.428,1.4198,1.428,1443799,0
1971-01-28,1.428,1.4519,1.428,1.4519,1344635,0
1971-01-29,1.4519,1.4682,1.4519,1.4682,654470,0
1971-02-01,1.4682,1.4682,1.4606,1.4682,1479495,0
1971-02-02,1.4682,1.4682,1.4606,1.4606,1622291,0
1971-02-03,1.4606,1.4606,1.4519,1.4606,892454,0
1971-02-04,1.4606,1.4606,1.4519,1.4606,963855,0
1971-02-05,1.4606,1.4606,1.4519,1.4606,666370,0
1971-02-08,1.4606,1.4761,1.4606,1.4761,606871,0
1971-02-09,1.4761,1.4847,1.4606,1.4606,1677816,0
1971-02-10,1.4606,1.4761,1.4606,1.4761,836929,0
1971-02-11,1.4761,1.4761,1.4606,1.4761,2796367,0
1971-02-12,1.4761,1.4761,1.4682,1.4682,650499,0
1971-02-16,1.4682,1.4847,1.4682,1.4847,1511225,0
1971-02-17,1.4847,1.4847,1.4519,1.4606,884525,0
1971-02-18,1.4606,1.4761,1.4606,1.4682,864695,0
1971-02-19,1.4682,1.4682,1.4442,1.4442,706033,0
1971-02-22,1.4442,1.4519,1.428,1.4362,372850,0
1971-02-23,1.4362,1.4519,1.4039,1.4442,1761113,0
1971-02-24,1.4442,1.4606,1.4442,1.4442,464078,0
1971-02-25,1.4442,1.4761,1.4442,1.4682,924189,0
1971-02-26,1.4682,1.4761,1.4606,1.4682,448215,0
1971-03-01,1.4682,1.4847,1.4519,1.4682,349052,0
1971-03-02,1.4682,1.4927,1.4682,1.4847,1209778,0
1971-03-03,1.4847,1.4927,1.4761,1.4847,472012,0
1971-03-04,1.4847,1.4847,1.4761,1.4847,579106,0
1971-03-05,1.4847,1.4847,1.4761,1.4761,1293075,0
1971-03-08,1.4761,1.4847,1.4606,1.4761,1245475,0
1971-03-09,1.4761,1.4847,1.4682,1.4761,1051117,0
1971-03-10,1.4761,1.4847,1.4761,1.4847,928153,0
1971-03-11,1.4847,1.5004,1.4847,1.4927,1261342,0
1971-03-12,1.4927,1.5004,1.4761,1.4761,1110617,0
1971-03-15,1.4761,1.5004,1.4761,1.5004,1162182,0
1971-03-16,1.5004,1.5409,1.5004,1.5328,1185976,0
1971-03-17,1.5328,1.5409,1.5166,1.5328,995588,0
1971-03-18,1.5328,1.5734,1.5328,1.565,642565,0
1971-03-19,1.565,1.5811,1.549,1.5569,805197,0
1971-03-22,1.5569,1.5811,1.5569,1.5734,614804,0
1971-03-23,1.5734,1.5734,1.5569,1.565,495811,0
1971-03-24,1.565,1.5734,1.5569,1.5569,713966,0
1971-03-25,1.5569,1.5734,1.5569,1.565,614804,0
1971-03-26,1.565,1.565,1.549,1.565,1273239,0
1971-03-29,1.565,1.565,1.5166,1.5166,1273239,0
1971-03-30,1.5166,1.549,1.5087,1.5409,1011452,0
1971-03-31,1.5409,1.565,1.5409,1.565,817093,0
1971-04-01,1.565,1.565,1.549,1.549,527543,0
1971-04-02,1.549,1.549,1.5409,1.549,717931,0
1971-04-05,1.549,1.5569,1.5409,1.5569,690170,0
1971-04-06,1.5569,1.5569,1.549,1.5569,1308939,0
1971-04-07,1.5569,1.565,1.5569,1.565,801228,0
1971-04-08,1.565,1.565,1.549,1.5569,650499,0
1971-04-12,1.5569,1.5569,1.5328,1.5328,4402791,0
1971-04-13,1.5328,1.5328,1.5166,1.5328,872626,0
1971-04-14,1.5328,1.5409,1.5249,1.5328,666370,0
1971-04-15,1.5328,1.5409,1.5249,1.5328,1098714,0
1971-04-16,1.5409,1.565,1.5409,1.5569,2772568,0
1971-04-19,1.5569,1.5734,1.5569,1.565,951952,0
1971-04-20,1.565,1.5734,1.5569,1.5569,813127,0
1971-04-21,1.5569,1.565,1.5328,1.5328,821062,0
1971-04-22,1.5328,1.5409,1.5087,1.5087,967823,0
1971-04-23,1.5087,1.5166,1.5004,1.5004,1701619,0
1971-04-26,1.5004,1.5249,1.4927,1.4927,1840449,0
1971-04-27,1.4927,1.5004,1.4606,1.4682,1170114,0
1971-04-28,1.4682,1.4761,1.4606,1.4761,1178041,0
1971-04-29,1.4761,1.4847,1.4761,1.4847,1828548,0
1971-04-30,1.5004,1.5249,1.5004,1.5166,674301,0
1971-05-03,1.5166,1.5166,1.4847,1.5087,468042,0
1971-05-04,1.5087,1.5166,1.5004,1.5166,1340670,0
1971-05-05,1.5166,1.5249,1.5087,1.5166,563240,0
1971-05-06,1.5166,1.5249,1.5087,1.5087,872626,0
1971-05-07,1.5087,1.5087,1.5004,1.5004,2340220,0
1971-05-10,1.5004,1.5087,1.4847,1.5004,709998,0
1971-05-11,1.5004,1.5087,1.4847,1.5087,713966,0
1971-05-12,1.5087,1.5328,1.5087,1.5249,1562795,0
1971-05-13,1.5249,1.5409,1.5166,1.5328,1003522,0
1971-05-14,1.5328,1.5328,1.5249,1.5249,2153797,0
1971-05-17,1.5249,1.5328,1.5004,1.5004,1542960,0
1971-05-18,1.5004,1.5004,1.4761,1.4927,1479495,0
1971-05-19,1.4927,1.5004,1.4927,1.4927,975754,0
1971-05-20,1.4927,1.5004,1.4761,1.4847,1935642,0
1971-05-21,1.4847,1.5004,1.4761,1.5004,2007037,0
1971-05-24,1.5004,1.5004,1.4847,1.4847,269717,0
1971-05-25,1.4847,1.4847,1.4761,1.4761,789331,0
1971-05-26,1.4761,1.4927,1.4761,1.4847,1023352,0
1971-05-27,1.4847,1.5004,1.4761,1.5004,285587,0
1971-05-28,1.5004,1.5004,1.4847,1.4927,987653,0
1971-06-01,1.4927,1.5166,1.4847,1.5166,1320837,0
1971-06-02,1.5166,1.5166,1.5087,1.5166,329218,0
1971-06-03,1.5166,1.5409,1.5166,1.5328,634635,0
1971-06-04,1.5409,1.5569,1.5409,1.5569,801228,0
1971-06-07,1.5569,1.5734,1.5569,1.5569,364916,0
1971-06-08,1.5569,1.5734,1.549,1.5734,602902,0
1971-06-09,1.5734,1.5734,1.5569,1.5734,944022,0
1971-06-10,1.5734,1.6054,1.5734,1.5974,519609,0
1971-06-11,1.6054,1.6458,1.6054,1.6295,563240,0
1971-06-14,1.6295,1.6377,1.6138,1.6295,880559,0
1971-06-15,1.6295,1.6377,1.6138,1.6295,1681786,0
1971-06-16,1.6217,1.6217,1.6054,1.6138,1249440,0
1971-06-17,1.6138,1.6217,1.6138,1.6138,241956,0
1971-06-18,1.6138,1.6217,1.6054,1.6138,333182,0
1971-06-21,1.6138,1.6217,1.6138,1.6217,452178,0
1971-06-22,1.6138,1.6138,1.5974,1.6138,662400,0
1971-06-23,1.6138,1.6138,1.5974,1.6054,408548,0
1971-06-24,1.6138,1.6295,1.6138,1.6295,662400,0
1971-06-25,1.6138,1.6138,1.6138,1.6138,587038,0
1971-06-28,1.6138,1.6217,1.6054,1.6217,265754,0
1971-06-29,1.6217,1.6217,1.6138,1.6138,257822,0
1971-06-30,1.6138,1.6295,1.5974,1.6217,575142,0
1971-07-01,1.6217,1.6295,1.5974,1.6295,642565,0
1971-07-02,1.6295,1.6377,1.6217,1.6377,309385,0
1971-07-06,1.6377,1.6538,1.6295,1.6538,289554,0
1971-07-07,1.6538,1.6862,1.6458,1.6862,606871,0
1971-07-08,1.6862,1.7267,1.6862,1.7267,809160,0
1971-07-09,1.7267,1.7267,1.7021,1.7021,920223,0
1971-07-12,1.7021,1.7184,1.6942,1.7103,372850,0
1971-07-13,1.7103,1.7267,1.6862,1.7103,769495,0
1971-07-14,1.7103,1.7267,1.7103,1.7267,353019,0
1971-07-15,1.7267,1.7507,1.7267,1.7428,325253,0
1971-07-16,1.7507,1.7507,1.7507,1.7507,575142,0
1971-07-19,1.7507,1.7507,1.7267,1.7507,368881,0
1971-07-20,1.7507,1.7507,1.7428,1.7428,305417,0
1971-07-21,1.7428,1.7586,1.7428,1.7586,571173,0
1971-07-22,1.7586,1.7586,1.7428,1.7507,547373,0
1971-07-23,1.7507,1.7586,1.7428,1.7586,888494,0
1971-07-26,1.7586,1.7749,1.7586,1.7749,460109,0
1971-07-27,1.7749,1.783,1.7586,1.767,333182,0
1971-07-28,1.767,1.767,1.7586,1.7586,777430,0
1971-07-29,1.7586,1.7586,1.7021,1.7103,876593,0
1971-07-30,1.7103,1.7103,1.6699,1.6699,1051117,0
1971-08-02,1.6699,1.6862,1.6699,1.678,460109,0
1971-08-03,1.678,1.678,1.6538,1.6538,416480,0
1971-08-04,1.6538,1.6538,1.6458,1.6458,587038,0
1971-08-05,1.6458,1.6458,1.6295,1.6377,785365,0
1971-08-06,1.6458,1.678,1.6458,1.6699,273688,0
1971-08-09,1.6699,1.6862,1.6538,1.6538,277653,0
1971-08-10,1.6538,1.6699,1.6538,1.6621,325253,0
1971-08-11,1.6699,1.6862,1.6699,1.678,249892,0
1971-08-12,1.678,1.6942,1.6699,1.6942,353019,0
1971-08-13,1.6942,1.7021,1.6942,1.7021,499774,0
1971-08-16,1.7428,1.7909,1.7428,1.7586,813127,0
1971-08-17,1.7586,1.7749,1.7267,1.7586,591002,0
1971-08-18,1.7586,1.7749,1.7428,1.7586,289554,0
1971-08-19,1.7586,1.7586,1.7428,1.7428,840896,0
1971-08-20,1.7428,1.7507,1.7344,1.7344,182457,0
1971-08-23,1.7428,1.7586,1.7428,1.7428,222121,0
1971-08-24,1.7586,1.7749,1.7586,1.767,503741,0
1971-08-25,1.7992,1.8394,1.7992,1.8073,527543,0
1971-08-26,1.8073,1.8073,1.7992,1.7992,313352,0
1971-08-27,1.7992,1.8151,1.7909,1.8151,269717,0
1971-08-30,1.8151,1.8151,1.7992,1.7992,190390,0
1971-08-31,1.7992,1.8151,1.7992,1.8073,190390,0
1971-09-01,1.8073,1.8073,1.7909,1.7909,440281,0
1971-09-02,1.7909,1.8151,1.783,1.8151,202291,0
1971-09-03,1.8151,1.8151,1.8073,1.8151,214187,0
1971-09-07,1.8151,1.8151,1.8151,1.8151,138827,0
1971-09-08,1.8151,1.8315,1.8151,1.8315,464078,0
1971-09-09,1.8394,1.8475,1.8394,1.8394,646539,0
1971-09-10,1.8394,1.8394,1.823,1.823,226090,0
1971-09-13,1.823,1.8475,1.823,1.8394,309385,0
1971-09-14,1.8394,1.8555,1.8315,1.8315,900393,0
1971-09-15,1.8315,1.8394,1.8151,1.8394,1447765,0
1971-09-16,1.8315,1.8315,1.823,1.8315,499774,0
1971-09-17,1.8315,1.8315,1.8151,1.823,468042,0
1971-09-20,1.823,1.823,1.8073,1.823,563240,0
1971-09-21,1.823,1.823,1.8151,1.823,257822,0
1971-09-22,1.823,1.8394,1.8151,1.8151,1023352,0
1971-09-23,1.8073,1.8073,1.7749,1.7992,1209778,0
1971-09-24,1.7992,1.823,1.7992,1.8151,1138378,0
1971-09-27,1.8151,1.8151,1.8073,1.8151,126930,0
1971-09-28,1.8073,1.8073,1.783,1.783,341116,0
1971-09-29,1.783,1.8073,1.783,1.7992,424413,0
1971-09-30,1.7992,1.8151,1.767,1.783,785365,0
1971-10-01,1.783,1.8151,1.7749,1.8151,376814,0
1971-10-04,1.8151,1.8315,1.8073,1.8073,832960,0
1971-10-05,1.8073,1.8073,1.7909,1.7909,265754,0
1971-10-06,1.7909,1.8151,1.7909,1.8151,341116,0
1971-10-07,1.8151,1.823,1.8073,1.8151,317317,0
1971-10-08,1.8151,1.8151,1.8073,1.8073,717931,0
1971-10-11,1.8073,1.8151,1.7992,1.8151,150724,0
1971-10-12,1.8151,1.8151,1.7992,1.8073,301455,0
1971-10-13,1.8151,1.823,1.8151,1.8151,253854,0
1971-10-14,1.8151,1.8151,1.8073,1.8151,325253,0
1971-10-15,1.8151,1.8151,1.7992,1.7992,198323,0
1971-10-18,1.7992,1.7992,1.7749,1.7749,452178,0
1971-10-19,1.7749,1.7749,1.7586,1.7586,666370,0
1971-10-20,1.7586,1.783,1.7507,1.7586,662400,0
1971-10-21,1.7507,1.7507,1.7428,1.7428,448215,0
1971-10-22,1.7428,1.767,1.7428,1.7507,384749,0
1971-10-25,1.7507,1.7586,1.7267,1.7428,245921,0
1971-10-26,1.7507,1.767,1.7507,1.7507,856757,0
1971-10-27,1.7507,1.767,1.7344,1.7586,444245,0
1971-10-28,1.7586,1.767,1.7428,1.767,376814,0
1971-10-29,1.767,1.783,1.7586,1.783,412514,0
1971-11-01,1.7749,1.7749,1.7586,1.767,515644,0
1971-11-02,1.767,1.767,1.7344,1.7586,483910,0
1971-11-03,1.7586,1.7749,1.7586,1.7749,805197,0
1971-11-04,1.783,1.823,1.783,1.8151,602902,0
1971-11-05,1.8151,1.8555,1.8073,1.8151,686200,0
1971-11-08,1.8151,1.8394,1.8151,1.8315,277653,0
1971-11-09,1.8315,1.8555,1.8315,1.8555,305417,0
1971-11-10,1.8636,1.896,1.8636,1.8798,638603,0
1971-11-11,1.8718,1.8718,1.8555,1.8555,519609,0
1971-11-12,1.8555,1.8636,1.8475,1.8555,432347,0
1971-11-15,1.8555,1.896,1.8555,1.896,436309,0
1971-11-16,1.896,1.9282,1.896,1.9119,694134,0
1971-11-17,1.9119,1.9201,1.896,1.9201,594971,0
1971-11-18,1.9201,1.9282,1.8798,1.8798,583074,0
1971-11-19,1.8718,1.8718,1.8151,1.8394,495811,0
1971-11-22,1.8394,1.8718,1.8394,1.8636,555305,0
1971-11-23,1.8475,1.8475,1.8151,1.8315,606871,0
1971-11-24,1.8315,1.8555,1.823,1.8315,277653,0
1971-11-26,1.8315,1.8555,1.8151,1.8555,416480,0
1971-11-29,1.8555,1.8718,1.783,1.8073,1055082,0
1971-11-30,1.8073,1.8151,1.7909,1.7992,3970446,0
1971-12-01,1.7992,1.7992,1.7749,1.7992,2074466,0
1971-12-02,1.7992,1.8151,1.7992,1.8073,4581284,0
1971-12-03,1.8151,1.896,1.8151,1.8718,3189049,0
1971-12-06,1.8718,1.9119,1.8718,1.8877,991620,0
1971-12-07,1.8877,1.904,1.8877,1.904,793297,0
1971-12-08,1.904,1.9119,1.8877,1.896,440281,0
1971-12-09,1.896,1.9282,1.896,1.9119,511671,0
1971-12-10,1.9201,1.9443,1.9201,1.9443,408548,0
1971-12-13,1.9443,1.9605,1.9201,1.9364,400615,0
1971-12-14,1.9364,1.9443,1.9201,1.9201,301455,0
1971-12-15,1.9201,1.9523,1.9201,1.9364,551344,0
1971-12-16,1.9364,1.9605,1.9201,1.9523,836929,0
1971-12-17,1.9523,1.9767,1.9523,1.9767,368881,0
1971-12-20,1.9767,2.0087,1.9767,1.9845,638603,0
1971-12-21,1.9927,2.0332,1.9927,2.0332,963855,0
1971-12-22,2.025,2.025,1.9845,1.9927,499774,0
1971-12-23,1.9767,1.9767,1.9523,1.9605,519609,0
1971-12-27,1.9443,1.9443,1.9201,1.9201,368881,0
1971-12-28,1.9201,1.9282,1.904,1.9201,420446,0
1971-12-29,1.9201,1.9443,1.9201,1.9201,547373,0
1971-12-30,1.9364,1.9767,1.9364,1.9605,432347,0
1971-12-31,1.9605,1.9684,1.9523,1.9684,87262,0
1972-01-03,1.9684,1.9845,1.9443,1.9523,349052,0
1972-01-04,1.9523,1.9684,1.9282,1.9364,257822,0
1972-01-05,1.9364,1.9523,1.9282,1.9282,559270,0
1972-01-06,1.9282,1.9443,1.9201,1.9201,1039216,0
1972-01-07,1.9201,1.9443,1.9119,1.9119,678268,0
1972-01-10,1.9201,1.9364,1.9201,1.9282,432347,0
1972-01-11,1.9282,1.9523,1.9201,1.9443,535473,0
1972-01-12,1.9443,1.9605,1.9443,1.9523,519609,0
1972-01-13,1.9523,1.9523,1.9201,1.9282,575142,0
1972-01-14,1.9282,1.9523,1.9282,1.9523,527543,0
1972-01-17,1.9605,2.0009,1.9605,1.9845,1031284,0
1972-01-18,1.9845,1.9845,1.9684,1.9684,519609,0
1972-01-19,1.9684,1.9767,1.9684,1.9767,468042,0
1972-01-20,1.9767,1.9845,1.9684,1.9767,642565,0
1972-01-21,1.9767,2.0009,1.9684,1.9927,396649,0
1972-01-24,1.9927,2.0087,1.9605,1.9605,698100,0
1972-01-25,1.9605,1.9684,1.9443,1.9523,1146315,0
1972-01-26,1.9523,1.9523,1.9364,1.9443,420446,0
1972-01-27,1.9523,1.9767,1.9523,1.9684,460109,0
1972-01-28,1.9767,2.0009,1.9767,2.0009,951952,0
1972-01-31,2.0009,2.0087,2.0009,2.0087,658435,0
1972-02-01,2.0087,2.0087,1.9927,2.0087,666370,0
1972-02-02,2.0087,2.0491,2.0087,2.0491,1130444,0
1972-02-03,2.0491,2.0572,2.0332,2.0491,642565,0
1972-02-04,2.0491,2.0654,2.0412,2.0572,444245,0
1972-02-07,2.0572,2.0654,2.0412,2.0654,472012,0
1972-02-08,2.0654,2.0896,2.0654,2.0896,579106,0
1972-02-09,2.1056,2.1863,2.1056,2.1699,797262,0
1972-02-10,2.1699,2.243,2.1699,2.2346,2836032,0
1972-02-11,2.2267,2.2267,2.1699,2.1699,1094747,0
1972-02-14,2.1699,2.1944,2.1623,2.1783,475982,0
1972-02-15,2.1783,2.2025,2.1699,2.1783,337152,0
1972-02-16,2.1863,2.243,2.1863,2.2187,940056,0
1972-02-17,2.2187,2.2588,2.2187,2.2187,860726,0
1972-02-18,2.2187,2.2267,2.1783,2.1863,257822,0
1972-02-22,2.1783,2.1783,2.1217,2.1299,531511,0
1972-02-23,2.1299,2.1541,2.1139,2.1541,547373,0
1972-02-24,2.1541,2.1783,2.1541,2.1783,440281,0
1972-02-25,2.1783,2.1783,2.1458,2.1699,360949,0
1972-02-28,2.1699,2.1699,2.1541,2.1623,448215,0
1972-02-29,2.1623,2.1623,2.138,2.1541,1134411,0
1972-03-01,2.1541,2.1623,2.1458,2.1623,642565,0
1972-03-02,2.1623,2.1623,2.1458,2.1623,472012,0
1972-03-03,2.1623,2.1863,2.1623,2.1699,892454,0
1972-03-06,2.1699,2.1863,2.1541,2.1699,408548,0
1972-03-07,2.1699,2.1944,2.1699,2.1944,618772,0
1972-03-08,2.1944,2.2187,2.1699,2.2025,598938,0
1972-03-09,2.2025,2.2267,2.1783,2.1783,702066,0
1972-03-10,2.1783,2.2025,2.1699,2.1944,396649,0
1972-03-13,2.1783,2.1783,2.0973,2.0973,702066,0
1972-03-14,2.1056,2.1458,2.1056,2.138,840896,0
1972-03-15,2.138,2.1458,2.138,2.1458,333182,0
1972-03-16,2.1458,2.1458,2.1217,2.1299,836929,0
1972-03-17,2.1217,2.1217,2.0896,2.0896,698100,0
1972-03-20,2.0973,2.1299,2.0973,2.1299,904360,0
1972-03-21,2.1299,2.1458,2.1217,2.1217,432347,0
1972-03-22,2.1217,2.1458,2.1217,2.138,313352,0
1972-03-23,2.138,2.1944,2.138,2.1944,1059052,0
1972-03-24,2.1944,2.2104,2.1863,2.2025,947989,0
1972-03-27,2.2025,2.2187,2.1863,2.2104,313352,0
1972-03-28,2.2104,2.2187,2.2025,2.2104,690170,0
1972-03-29,2.2104,2.2187,2.1944,2.2104,349052,0
1972-03-30,2.2104,2.2346,2.2025,2.2187,674301,0
1972-04-03,2.2187,2.2267,2.2104,2.2187,440281,0
1972-04-04,2.2187,2.2346,2.2104,2.2346,483910,0
1972-04-05,2.243,2.2588,2.243,2.2588,614804,0
1972-04-06,2.2671,2.3074,2.2671,2.2995,1122510,0
1972-04-07,2.2995,2.3153,2.2911,2.2995,527543,0
1972-04-10,2.2995,2.3315,2.2831,2.2831,626703,0
1972-04-11,2.2831,2.2911,2.2588,2.2831,297482,0
1972-04-12,2.2831,2.2911,2.2752,2.2752,226090,0
1972-04-13,2.2752,2.2831,2.2671,2.2831,253854,0
1972-04-14,2.2831,2.2911,2.2831,2.2911,234022,0
1972-04-17,2.2911,2.2911,2.2752,2.2752,349052,0
1972-04-18,2.2752,2.3074,2.2752,2.2752,388713,0
1972-04-19,2.2752,2.2831,2.2671,2.2671,281621,0
1972-04-20,2.2671,2.2911,2.2588,2.2911,424413,0
1972-04-21,2.2911,2.2911,2.2588,2.2588,293518,0
1972-04-24,2.243,2.243,2.2187,2.2267,424413,0
1972-04-25,2.2267,2.2267,2.1944,2.1944,694134,0
1972-04-26,2.1944,2.2267,2.1863,2.2104,535473,0
1972-04-27,2.2104,2.2588,2.2025,2.2588,1384302,0
1972-04-28,2.2752,2.3315,2.2752,2.2911,836929,0
1972-05-01,2.2911,2.3153,2.2911,2.2911,1019384,0
1972-05-02,2.2911,2.3074,2.2752,2.2911,400615,0
1972-05-03,2.2911,2.3315,2.2911,2.3315,745697,0
1972-05-04,2.3315,2.3798,2.3315,2.3476,844859,0
1972-05-05,2.3558,2.4042,2.3558,2.3962,368881,0
1972-05-08,2.3881,2.3881,2.3637,2.3718,416480,0
1972-05-09,2.3637,2.3637,2.3315,2.3476,598938,0
1972-05-10,2.3476,2.3558,2.3395,2.3476,333182,0
1972-05-11,2.3476,2.3558,2.3315,2.3476,535473,0
1972-05-12,2.3558,2.3718,2.3558,2.3558,285587,0
1972-05-15,2.3558,2.3881,2.3558,2.3798,475982,0
1972-05-16,2.3798,2.3881,2.3637,2.3637,408548,0
1972-05-17,2.3637,2.3718,2.3558,2.3637,214187,0
1972-05-18,2.3718,2.4042,2.3718,2.3881,511671,0
1972-05-19,2.3881,2.42,2.3881,2.3881,690170,0
1972-05-22,2.4123,2.4523,2.4123,2.4283,1713518,0
1972-05-23,2.4283,2.4446,2.4283,2.4283,515644,0
1972-05-24,2.4283,2.4446,2.4123,2.4368,345085,0
1972-05-25,2.4368,2.4769,2.4283,2.4688,277653,0
1972-05-26,2.4688,2.5009,2.4607,2.4607,408548,0
1972-05-30,2.4688,2.5089,2.4688,2.4927,511671,0
1972-05-31,2.4927,2.4927,2.4688,2.4688,349052,0
1972-06-01,2.4688,2.4769,2.4607,2.4607,297482,0
1972-06-02,2.4607,2.4607,2.4446,2.4523,63463,0
1972-06-05,2.4523,2.4769,2.4446,2.4523,709998,0
1972-06-06,2.4607,2.5009,2.4607,2.4927,487877,0
1972-06-07,2.5009,2.5333,2.5009,2.5089,1455699,0
1972-06-08,2.5089,2.5089,2.4848,2.4848,289554,0
1972-06-09,2.4848,2.4848,2.4523,2.4523,658435,0
1972-06-12,2.4523,2.4848,2.4446,2.4523,309385,0
1972-06-13,2.4283,2.4283,2.3881,2.4283,773463,0
1972-06-14,2.4283,2.4283,2.4042,2.4283,674301,0
1972-06-15,2.4283,2.4446,2.4283,2.4283,563240,0
1972-06-16,2.4283,2.4368,2.4042,2.4283,733799,0
1972-06-19,2.4042,2.4042,2.3558,2.4042,717931,0
1972-06-20,2.42,2.4523,2.42,2.4368,297482,0
1972-06-21,2.4368,2.4607,2.4042,2.4042,1150278,0
1972-06-22,2.4042,2.4446,2.3881,2.4123,424413,0
1972-06-23,2.4123,2.4688,2.4042,2.4283,694134,0
1972-06-26,2.4283,2.4283,2.3881,2.4283,210225,0
1972-06-27,2.4283,2.4368,2.3558,2.4123,7290389,0
1972-06-28,2.3881,2.3881,2.3476,2.3798,709998,0
1972-06-29,2.3798,2.3798,2.3558,2.3718,1400169,0
1972-06-30,2.3718,2.4042,2.3395,2.3395,1086815,0
1972-07-03,2.3395,2.3718,2.3315,2.3637,222121,0
1972-07-05,2.3637,2.4042,2.3637,2.3962,523575,0
1972-07-06,2.3962,2.4283,2.3962,2.42,614804,0
1972-07-07,2.4283,2.4688,2.4283,2.4607,630669,0
1972-07-10,2.4607,2.4688,2.4368,2.4446,210225,0
1972-07-11,2.4446,2.4607,2.4368,2.4446,602902,0
1972-07-12,2.4607,2.5009,2.4607,2.4607,753630,0
1972-07-13,2.4607,2.4927,2.4523,2.4523,507708,0
1972-07-14,2.4523,2.4607,2.42,2.4446,400615,0
1972-07-17,2.4446,2.4607,2.3558,2.3558,432347,0
1972-07-18,2.3558,2.3798,2.3476,2.3558,202291,0
1972-07-19,2.3637,2.4283,2.3637,2.4042,428380,0
1972-07-20,2.3962,2.3962,2.3718,2.3718,309385,0
1972-07-21,2.3718,2.3962,2.3558,2.3881,261789,0
1972-07-24,2.3881,2.4123,2.3881,2.3962,360949,0
1972-07-25,2.4123,2.4523,2.4123,2.4446,678268,0
1972-07-26,2.4446,2.4607,2.4446,2.4607,531511,0
1972-07-27,2.4607,2.4607,2.4446,2.4607,273688,0
1972-07-28,2.4607,2.4607,2.4368,2.4368,126930,0
1972-07-31,2.4283,2.4283,2.4042,2.42,182457,0
1972-08-01,2.42,2.4283,2.3962,2.4042,2054635,0
1972-08-02,2.42,2.4523,2.42,2.4523,360949,0
1972-08-03,2.4607,2.4848,2.4607,2.4848,535473,0
1972-08-04,2.4848,2.5089,2.4848,2.4848,634635,0
1972-08-07,2.4848,2.5009,2.4607,2.4848,190390,0
1972-08-08,2.4848,2.4927,2.4607,2.4688,122961,0
1972-08-09,2.4688,2.4688,2.4123,2.4283,384749,0
1972-08-10,2.4283,2.4688,2.4283,2.4446,297482,0
1972-08-11,2.4446,2.4688,2.4283,2.4688,713966,0
1972-08-14,2.4848,2.5413,2.4848,2.5333,1130444,0
1972-08-15,2.5333,2.5575,2.5089,2.5413,630669,0
1972-08-16,2.5413,2.5493,2.5009,2.5009,456146,0
1972-08-17,2.5009,2.517,2.4688,2.4688,337152,0
1972-08-18,2.4688,2.4927,2.4688,2.4848,305417,0
1972-08-21,2.4848,2.4927,2.4446,2.4446,317317,0
1972-08-22,2.4446,2.4607,2.4446,2.4523,234022,0
1972-08-23,2.4523,2.4523,2.3962,2.3962,535473,0
1972-08-24,2.3962,2.4123,2.3962,2.4042,333182,0
1972-08-25,2.4042,2.4042,2.3798,2.3962,646539,0
1972-08-28,2.4042,2.4283,2.4042,2.4042,789331,0
1972-08-29,2.4042,2.4123,2.3718,2.4123,523575,0
1972-08-30,2.4123,2.4283,2.4123,2.4283,511671,0
1972-08-31,2.4283,2.4283,2.4042,2.4283,234022,0
1972-09-01,2.4368,2.4688,2.4368,2.4688,527543,0
1972-09-05,2.4688,2.517,2.4688,2.4848,662400,0
1972-09-06,2.4848,2.4848,2.4607,2.4607,571173,0
1972-09-07,2.4607,2.4688,2.4368,2.4688,519609,0
1972-09-08,2.4688,2.4848,2.4607,2.4607,622736,0
1972-09-11,2.4607,2.4688,2.4446,2.4446,400615,0
1972-09-12,2.4446,2.4688,2.4123,2.4123,618772,0
1972-09-13,2.4123,2.42,2.3962,2.42,349052,0
1972-09-14,2.4283,2.4523,2.4283,2.4446,360949,0
1972-09-15,2.4446,2.4607,2.4446,2.4607,194360,0
1972-09-18,2.4607,2.4607,2.4446,2.4446,468042,0
1972-09-19,2.4446,2.4446,2.4368,2.4446,341116,0
1972-09-20,2.4446,2.4446,2.4123,2.4368,535473,0
1972-09-21,2.42,2.42,2.4042,2.4123,372850,0
1972-09-22,2.4123,2.4368,2.4123,2.4283,305417,0
1972-09-25,2.4283,2.4283,2.3962,2.4042,269717,0
1972-09-26,2.4042,2.42,2.3881,2.4123,237989,0
1972-09-27,2.4123,2.4283,2.3962,2.4283,602902,0
1972-09-28,2.4283,2.4283,2.4042,2.4283,265754,0
1972-09-29,2.4283,2.4688,2.42,2.4607,479944,0
1972-10-02,2.4607,2.5009,2.4523,2.4848,360949,0
1972-10-03,2.4848,2.4927,2.4607,2.4607,456146,0
1972-10-04,2.4607,2.4769,2.4446,2.4446,349052,0
1972-10-05,2.4446,2.4688,2.42,2.4283,412514,0
1972-10-06,2.4283,2.4848,2.3962,2.4523,713966,0
1972-10-09,2.4523,2.4688,2.4446,2.4607,202291,0
1972-10-10,2.4607,2.5089,2.4607,2.5009,598938,0
1972-10-11,2.5009,2.5493,2.4848,2.5009,483910,0
1972-10-12,2.4927,2.4927,2.4607,2.4607,341116,0
1972-10-13,2.4607,2.4607,2.4123,2.4283,392680,0
1972-10-16,2.4283,2.4283,2.4123,2.4283,372850,0
1972-10-17,2.4283,2.4283,2.4123,2.4283,281621,0
1972-10-18,2.4283,2.4848,2.4283,2.4688,456146,0
1972-10-19,2.4688,2.4848,2.4607,2.4848,277653,0
1972-10-20,2.4848,2.4848,2.4688,2.4848,440281,0
1972-10-23,2.4848,2.5089,2.4848,2.5089,511671,0
1972-10-24,2.5089,2.5089,2.4688,2.4688,341116,0
1972-10-25,2.4688,2.4848,2.4607,2.4607,638603,0
1972-10-26,2.4769,2.517,2.4769,2.4927,856757,0
1972-10-27,2.4927,2.5333,2.4927,2.5253,460109,0
1972-10-30,2.5253,2.5655,2.5089,2.5575,448215,0
1972-10-31,2.5897,2.638,2.5897,2.6302,1273239,0
1972-11-01,2.6542,2.7348,2.6542,2.7188,1602458,0
1972-11-02,2.7188,2.7268,2.6947,2.7024,971787,0
1972-11-03,2.7024,2.7673,2.6947,2.7673,777430,0
1972-11-06,2.7673,2.7914,2.7511,2.7914,789331,0
1972-11-08,2.7914,2.7914,2.7348,2.7348,1015419,0
1972-11-09,2.7348,2.7914,2.7268,2.7914,698100,0
1972-11-10,2.7914,2.8237,2.7914,2.7914,563240,0
1972-11-13,2.7914,2.7914,2.743,2.759,579106,0
1972-11-14,2.759,2.7834,2.7348,2.7511,527543,0
1972-11-15,2.743,2.743,2.7268,2.7268,686200,0
1972-11-16,2.7268,2.7348,2.7108,2.7348,428380,0
1972-11-17,2.7348,2.743,2.7024,2.7024,380784,0
1972-11-20,2.7024,2.7188,2.6704,2.6947,499774,0
1972-11-21,2.6947,2.7268,2.6947,2.6947,317317,0
1972-11-22,2.7024,2.759,2.7024,2.759,456146,0
1972-11-24,2.7511,2.7511,2.7348,2.7511,436309,0
1972-11-27,2.7511,2.7511,2.7348,2.7348,499774,0
1972-11-28,2.7348,2.7348,2.7024,2.7188,372850,0
1972-11-29,2.7024,2.7024,2.6783,2.6783,341116,0
1972-11-30,2.6783,2.7188,2.6783,2.7108,432347,0
1972-12-01,2.7108,2.743,2.7108,2.7268,479944,0
1972-12-04,2.7348,2.7511,2.7348,2.743,499774,0
1972-12-05,2.743,2.7511,2.7108,2.7108,321286,0
1972-12-06,2.7268,2.759,2.7268,2.743,1082847,0
1972-12-07,2.743,2.7511,2.7348,2.7511,293518,0
1972-12-08,2.743,2.743,2.7108,2.7108,309385,0
1972-12-11,2.7188,2.743,2.7188,2.7268,706033,0
1972-12-12,2.7268,2.7511,2.7268,2.743,468042,0
1972-12-13,2.7348,2.7348,2.7108,2.7188,206259,0
1972-12-14,2.7188,2.743,2.6947,2.7108,634635,0
1972-12-15,2.7108,2.759,2.7108,2.743,626703,0
1972-12-18,2.7348,2.7348,2.7268,2.7268,353019,0
1972-12-19,2.7268,2.743,2.7268,2.7348,309385,0
1972-12-20,2.7348,2.7348,2.6783,2.6865,793297,0
1972-12-21,2.6947,2.7348,2.6947,2.7024,396649,0
1972-12-22,2.7188,2.7348,2.7188,2.7268,249892,0
1972-12-26,2.7268,2.7673,2.7188,2.7673,305417,0
1972-12-27,2.7673,2.7994,2.7348,2.743,630669,0
1972-12-29,2.7751,2.8077,2.7751,2.7914,880559,0
1973-01-02,2.7914,2.84,2.7834,2.7914,464078,0
1973-01-03,2.8237,2.9203,2.8237,2.9203,947989,0
1973-01-04,2.9203,2.9446,2.8237,2.8559,1416035,0
1973-01-05,2.8479,2.8479,2.8237,2.8479,955922,0
1973-01-08,2.8479,2.8799,2.8479,2.8641,472012,0
1973-01-09,2.8641,2.8799,2.8559,2.8559,908321,0
1973-01-10,2.8559,2.8641,2.8479,2.8479,511671,0
1973-01-11,2.8479,2.9203,2.84,2.8799,947989,0
1973-01-12,2.8799,2.9124,2.8721,2.9045,646539,0
1973-01-15,2.9045,2.9687,2.9045,2.9124,1289105,0
1973-01-16,2.9124,2.9607,2.9045,2.9045,852796,0
1973-01-17,2.9045,2.9286,2.8881,2.9286,440281,0
1973-01-18,2.9529,2.9851,2.9529,2.977,1185976,0
1973-01-19,2.977,2.9851,2.9367,2.9851,884525,0
1973-01-22,2.977,2.977,2.9446,2.9446,416480,0
1973-01-23,2.9446,2.977,2.9367,2.977,571173,0
1973-01-24,2.977,3.0092,2.9203,2.9203,1427933,0
1973-01-26,2.8237,2.8237,2.7108,2.7914,3573802,0
1973-01-29,2.7914,2.7994,2.6462,2.743,1812683,0
1973-01-30,2.743,2.743,2.6947,2.6947,999550,0
1973-01-31,2.6947,2.7348,2.6704,2.7268,1114582,0
1973-02-01,2.7348,2.7994,2.7348,2.743,666370,0
1973-02-02,2.743,2.7751,2.7348,2.759,1027318,0
1973-02-05,2.759,2.7673,2.7188,2.7348,1193910,0
1973-02-06,2.7348,2.7511,2.7108,2.7511,757596,0
1973-02-07,2.7511,2.759,2.7348,2.7348,456146,0
1973-02-08,2.7348,2.743,2.7108,2.7268,594971,0
1973-02-09,2.7268,2.7511,2.7268,2.7511,535473,0
1973-02-12,2.7673,2.8077,2.7673,2.7834,809160,0
1973-02-13,2.7914,2.8641,2.7914,2.8156,924189,0
1973-02-14,2.8077,2.8077,2.7673,2.7673,392680,0
1973-02-15,2.7673,2.7673,2.7108,2.7108,475982,0
1973-02-16,2.7108,2.7348,2.7108,2.7108,706033,0
1973-02-20,2.7108,2.7348,2.6783,2.6865,642565,0
1973-02-21,2.6865,2.7108,2.6704,2.6704,519609,0
1973-02-22,2.6704,2.6704,2.606,2.638,741734,0
1973-02-23,2.638,2.6462,2.614,2.622,372850,0
1973-02-26,2.622,2.6704,2.622,2.6542,349052,0
1973-02-27,2.6542,2.7024,2.6462,2.6783,844859,0
1973-02-28,2.6783,2.6783,2.6542,2.6783,511671,0
1973-03-01,2.6783,2.7108,2.622,2.622,555305,0
1973-03-02,2.622,2.6947,2.5413,2.6947,1848384,0
1973-03-05,2.6947,2.7511,2.6783,2.7511,709998,0
1973-03-06,2.7511,2.7834,2.7348,2.7834,828995,0
1973-03-07,2.7834,2.8077,2.7751,2.7914,475982,0
1973-03-08,2.8077,2.84,2.8077,2.8156,654470,0
1973-03-09,2.7914,2.7914,2.743,2.7673,749665,0
1973-03-12,2.7673,2.7914,2.759,2.7673,321286,0
1973-03-13,2.7673,2.7914,2.7673,2.7834,495811,0
1973-03-14,2.7834,2.7914,2.7751,2.7914,321286,0
1973-03-15,2.7914,2.8318,2.7914,2.7994,1051117,0
1973-03-16,2.7994,2.8077,2.759,2.7751,1138378,0
1973-03-19,2.7673,2.7673,2.7511,2.759,349052,0
1973-03-20,2.7348,2.7348,2.6704,2.7108,1078882,0
1973-03-21,2.7108,2.7268,2.614,2.6542,551344,0
1973-03-22,2.622,2.622,2.5575,2.606,1059052,0
1973-03-23,2.6302,2.6783,2.6302,2.6462,872626,0
1973-03-26,2.638,2.638,2.606,2.6302,396649,0
1973-03-27,2.638,2.6865,2.638,2.6865,832960,0
1973-03-28,2.6783,2.6783,2.638,2.638,686200,0
1973-03-29,2.606,2.606,2.5575,2.5977,1154247,0
1973-03-30,2.5655,2.5655,2.5333,2.5333,840896,0
1973-04-02,2.5089,2.5089,2.3558,2.3718,2149832,0
1973-04-03,2.3718,2.3798,2.3315,2.3637,3752289,0
1973-04-04,2.3798,2.4848,2.3798,2.42,1162182,0
1973-04-05,2.42,2.4688,2.42,2.4607,511671,0
1973-04-06,2.4607,2.4769,2.4283,2.4607,686200,0
1973-04-09,2.4607,2.4769,2.4283,2.4769,702066,0
1973-04-10,2.5009,2.5253,2.5009,2.517,646539,0
1973-04-11,2.517,2.517,2.4848,2.517,900393,0
1973-04-12,2.517,2.5333,2.4927,2.5253,555305,0
1973-04-13,2.5253,2.5333,2.5089,2.5089,642565,0
1973-04-16,2.517,2.5413,2.517,2.5413,511671,0
1973-04-17,2.5413,2.5493,2.517,2.5413,686200,0
1973-04-18,2.5413,2.5818,2.5333,2.5818,785365,0
1973-04-19,2.5897,2.6623,2.5897,2.638,912289,0
1973-04-23,2.622,2.622,2.5575,2.5655,594971,0
1973-04-24,2.5413,2.5413,2.5009,2.5009,1404134,0
1973-04-25,2.4927,2.4927,2.4688,2.4848,940056,0
1973-04-26,2.4848,2.517,2.4368,2.5089,1416035,0
1973-04-27,2.5089,2.5333,2.4769,2.4927,372850,0
1973-04-30,2.4927,2.5009,2.4688,2.5009,503741,0
1973-05-01,2.5009,2.5009,2.4607,2.5009,511671,0
1973-05-02,2.5089,2.5493,2.5089,2.5493,1142344,0
1973-05-03,2.5493,2.5897,2.4927,2.5655,1431897,0
1973-05-04,2.5655,2.5818,2.5493,2.5655,801228,0
1973-05-07,2.5655,2.5655,2.517,2.5493,436309,0
1973-05-08,2.5493,2.5493,2.5089,2.5413,821062,0
1973-05-09,2.5575,2.5818,2.5575,2.5655,761564,0
1973-05-10,2.5575,2.5575,2.5253,2.5413,483910,0
1973-05-11,2.5333,2.5333,2.5009,2.517,852796,0
1973-05-14,2.517,2.517,2.4927,2.517,749665,0
1973-05-15,2.517,2.517,2.5009,2.517,706033,0
1973-05-16,2.517,2.5253,2.5009,2.517,666370,0
1973-05-17,2.517,2.517,2.5009,2.5009,337152,0
1973-05-18,2.5009,2.5009,2.4607,2.5009,551344,0
1973-05-21,2.4607,2.4607,2.4368,2.4368,856757,0
1973-05-22,2.4368,2.4769,2.4368,2.4607,828995,0
1973-05-23,2.4607,2.4927,2.4368,2.4769,472012,0
1973-05-24,2.4769,2.5089,2.4446,2.5089,777430,0
1973-05-25,2.5089,2.5413,2.5009,2.5253,940056,0
1973-05-29,2.5253,2.5253,2.5009,2.5009,428380,0
1973-05-30,2.5009,2.5009,2.4688,2.4688,725864,0
1973-05-31,2.4688,2.4769,2.4446,2.4446,1027318,0
1973-06-01,2.4446,2.4607,2.4283,2.4607,376814,0
1973-06-04,2.4523,2.4523,2.4283,2.4283,396649,0
1973-06-05,2.4283,2.5009,2.4283,2.4927,813127,0
1973-06-06,2.4927,2.517,2.4848,2.517,840896,0
1973-06-07,2.5333,2.6462,2.5333,2.5977,836929,0
1973-06-08,2.622,2.6542,2.622,2.622,789331,0
1973-06-11,2.622,2.6462,2.622,2.622,642565,0
1973-06-12,2.622,2.6783,2.622,2.6783,606871,0
1973-06-13,2.6783,2.7348,2.6302,2.6302,1431897,0
1973-06-14,2.6302,2.6704,2.622,2.6302,868659,0
1973-06-15,2.614,2.614,2.5575,2.5575,598938,0
1973-06-18,2.5493,2.5493,2.5009,2.5493,376814,0
1973-06-19,2.5493,2.5977,2.5413,2.5977,832960,0
1973-06-20,2.5977,2.6302,2.5818,2.614,773463,0
1973-06-21,2.614,2.614,2.5736,2.5897,364916,0
1973-06-22,2.5897,2.6302,2.5736,2.5736,396649,0
1973-06-25,2.5655,2.5655,2.5009,2.5009,444245,0
1973-06-26,2.5089,2.5575,2.5089,2.5575,384749,0
1973-06-27,2.5575,2.5736,2.5089,2.5413,995588,0
1973-06-28,2.5575,2.5977,2.5575,2.5897,452178,0
1973-06-29,2.5897,2.622,2.5736,2.606,789331,0
1973-07-02,2.5897,2.5897,2.5736,2.5818,380784,0
1973-07-03,2.5655,2.5655,2.5089,2.517,475982,0
1973-07-05,2.517,2.5413,2.5089,2.517,408548,0
1973-07-06,2.517,2.517,2.4848,2.4848,424413,0
1973-07-09,2.4848,2.5009,2.4607,2.5009,424413,0
1973-07-10,2.5253,2.5655,2.5253,2.5655,1078882,0
1973-07-11,2.614,2.6542,2.614,2.6542,908321,0
1973-07-12,2.6542,2.6623,2.622,2.638,654470,0
1973-07-13,2.638,2.6542,2.6302,2.638,686200,0
1973-07-16,2.638,2.6704,2.622,2.6704,856757,0
1973-07-17,2.6704,2.7268,2.6462,2.6542,1630221,0
1973-07-18,2.6542,2.7108,2.622,2.6865,908321,0
1973-07-19,2.6865,2.6947,2.6302,2.6704,912289,0
1973-07-20,2.6704,2.6947,2.6623,2.6623,368881,0
1973-07-23,2.6623,2.6947,2.638,2.6865,325253,0
1973-07-24,2.6865,2.7348,2.6783,2.7348,444245,0
1973-07-25,2.743,2.8799,2.743,2.8479,1360504,0
1973-07-26,2.8479,2.8799,2.7994,2.8237,1435868,0
1973-07-27,2.8237,2.84,2.7914,2.8318,575142,0
1973-07-30,2.8237,2.8237,2.7673,2.7994,468042,0
1973-07-31,2.8077,2.8721,2.8077,2.84,872626,0
1973-08-01,2.8237,2.8237,2.7834,2.7914,1197879,0
1973-08-02,2.7914,2.8799,2.7834,2.84,642565,0
1973-08-03,2.84,2.84,2.8156,2.8237,206259,0
1973-08-06,2.8237,2.8237,2.7994,2.8156,253854,0
1973-08-07,2.8156,2.8318,2.7914,2.8318,285587,0
1973-08-08,2.8237,2.8237,2.7673,2.7673,230056,0
1973-08-09,2.7673,2.7673,2.7348,2.7348,638603,0
1973-08-10,2.7188,2.7188,2.6783,2.7188,428380,0
1973-08-13,2.7108,2.7108,2.6623,2.6783,468042,0
1973-08-14,2.6783,2.6783,2.4607,2.5009,2058602,0
1973-08-15,2.5009,2.5089,2.4123,2.4688,2947094,0
1973-08-16,2.4688,2.4848,2.42,2.4446,1253408,0
1973-08-17,2.4446,2.4607,2.4283,2.4607,963855,0
1973-08-20,2.4523,2.4523,2.4283,2.4283,210225,0
1973-08-21,2.4283,2.4688,2.4283,2.4283,805197,0
1973-08-22,2.4283,2.4283,2.4042,2.4123,737764,0
1973-08-23,2.4283,2.4607,2.4283,2.4283,424413,0
1973-08-24,2.4283,2.4607,2.4042,2.4123,1142344,0
1973-08-27,2.42,2.5413,2.42,2.5413,360949,0
1973-08-28,2.517,2.517,2.4927,2.5009,333182,0
1973-08-29,2.5009,2.5818,2.5009,2.5493,626703,0
1973-08-30,2.5493,2.5493,2.42,2.4446,567207,0
1973-08-31,2.4446,2.4769,2.4446,2.4688,848824,0
1973-09-04,2.4927,2.5253,2.4927,2.5089,1070950,0
1973-09-05,2.5089,2.517,2.4848,2.5009,495811,0
1973-09-06,2.5009,2.5009,2.4769,2.4848,273688,0
1973-09-07,2.4769,2.4769,2.4446,2.4523,337152,0
1973-09-10,2.4446,2.4446,2.4042,2.4042,412514,0
1973-09-11,2.4042,2.4042,2.3637,2.3962,916254,0
1973-09-12,2.3962,2.4042,2.3718,2.3798,563240,0
1973-09-13,2.3798,2.4042,2.3718,2.4042,860726,0
1973-09-14,2.4042,2.4123,2.3798,2.4123,1491396,0
1973-09-17,2.42,2.4523,2.42,2.42,630669,0
1973-09-18,2.42,2.4607,2.4123,2.4446,821062,0
1973-09-19,2.4446,2.4523,2.4368,2.4446,1304973,0
1973-09-20,2.4446,2.4523,2.4283,2.4523,2772568,0
1973-09-21,2.4523,2.4769,2.4446,2.4688,1360504,0
1973-09-24,2.4688,2.4688,2.4368,2.4523,844859,0
1973-09-25,2.4523,2.4607,2.4283,2.4283,932122,0
1973-09-26,2.4283,2.4607,2.42,2.4607,848824,0
1973-09-27,2.4607,2.4769,2.4446,2.4769,1261342,0
1973-09-28,2.4769,2.4927,2.4607,2.4848,1348600,0
1973-10-01,2.4848,2.5009,2.4688,2.4848,404581,0
1973-10-02,2.4848,2.4927,2.4368,2.4446,1221674,0
1973-10-03,2.4446,2.4523,2.3637,2.3798,4521789,0
1973-10-04,2.3718,2.3718,2.3476,2.3558,2090335,0
1973-10-05,2.3558,2.4042,2.3476,2.4042,737764,0
1973-10-08,2.4042,2.4769,2.3881,2.4688,543408,0
1973-10-09,2.4688,2.4688,2.4042,2.4042,1158211,0
1973-10-10,2.4042,2.4523,2.3718,2.3798,1594525,0
1973-10-11,2.3798,2.4446,2.3718,2.4283,1566758,0
1973-10-12,2.4446,2.5253,2.4446,2.4688,1193910,0
1973-10-15,2.4688,2.5089,2.4607,2.5089,868659,0
1973-10-16,2.5089,2.5333,2.4607,2.5253,1388266,0
1973-10-17,2.5253,2.622,2.517,2.5575,864695,0
1973-10-18,2.5575,2.606,2.4927,2.5333,1439831,0
1973-10-19,2.5333,2.5333,2.4927,2.5009,1142344,0
1973-10-22,2.5009,2.517,2.4523,2.517,936091,0
1973-10-23,2.517,2.6302,2.4927,2.5736,936091,0
1973-10-24,2.5736,2.5818,2.5413,2.5655,460109,0
1973-10-25,2.5655,2.6302,2.5089,2.5977,682237,0
1973-10-26,2.614,2.6783,2.614,2.6462,1070950,0
1973-10-29,2.6462,2.6623,2.614,2.614,610841,0
1973-10-30,2.614,2.622,2.5897,2.5897,281621,0
1973-10-31,2.5897,2.5977,2.5655,2.5818,630669,0
1973-11-01,2.5818,2.5977,2.5413,2.5818,555305,0
1973-11-02,2.5736,2.5736,2.5413,2.5736,650499,0
1973-11-05,2.5413,2.5413,2.5009,2.5413,725864,0
1973-11-06,2.5413,2.5655,2.5089,2.5089,551344,0
1973-11-07,2.5089,2.5253,2.4927,2.5089,372850,0
1973-11-08,2.517,2.606,2.517,2.5977,769495,0
1973-11-09,2.5977,2.622,2.5089,2.5413,634635,0
1973-11-12,2.5413,2.5413,2.5009,2.5333,353019,0
1973-11-13,2.517,2.517,2.4688,2.5089,638603,0
1973-11-14,2.5089,2.517,2.4607,2.4688,741734,0
1973-11-15,2.4688,2.5009,2.4368,2.5009,944022,0
1973-11-16,2.5009,2.5736,2.4848,2.5655,1689723,0
1973-11-19,2.5575,2.5575,2.5009,2.5009,717931,0
1973-11-20,2.5009,2.5009,2.4446,2.4607,864695,0
1973-11-21,2.4607,2.4927,2.42,2.4368,1808712,0
1973-11-23,2.4368,2.4368,2.42,2.42,567207,0
1973-11-26,2.4042,2.4042,2.3798,2.3881,725864,0
1973-11-27,2.3881,2.4042,2.3798,2.4042,967823,0
1973-11-28,2.4042,2.42,2.3798,2.4123,1082847,0
1973-11-29,2.4042,2.4042,2.3798,2.3962,717931,0
1973-11-30,2.3962,2.4042,2.3798,2.3798,499774,0
1973-12-03,2.3798,2.4042,2.3718,2.4042,1158211,0
1973-12-04,2.4042,2.4283,2.3881,2.42,1178041,0
1973-12-05,2.4123,2.4123,2.3558,2.3558,963855,0
1973-12-06,2.3558,2.4042,2.3476,2.4042,1170114,0
1973-12-07,2.4042,2.4283,2.3881,2.3962,658435,0
1973-12-10,2.3962,2.4283,2.3718,2.42,840896,0
1973-12-11,2.42,2.4523,2.4123,2.42,670337,0
1973-12-12,2.4123,2.4123,2.3637,2.3637,936091,0
1973-12-13,2.3637,2.3718,2.2831,2.2911,1721452,0
1973-12-14,2.2911,2.2995,2.2346,2.2911,2022906,0
1973-12-17,2.2588,2.2588,2.2346,2.243,646539,0
1973-12-18,2.243,2.3476,2.2346,2.3315,793297,0
1973-12-19,2.3315,2.3637,2.3153,2.3153,1348600,0
1973-12-20,2.3153,2.3153,2.2911,2.2995,1098714,0
1973-12-21,2.2831,2.2831,2.2588,2.2752,1257374,0
1973-12-24,2.2671,2.2671,2.2346,2.2346,594971,0
1973-12-26,2.2671,2.2995,2.2671,2.2911,1039216,0
1973-12-27,2.2995,2.3153,2.2995,2.3074,1011452,0
1973-12-28,2.3074,2.3153,2.2911,2.2995,237989,0
1973-12-31,2.2995,2.3234,2.2588,2.3074,733799,0
1974-01-02,2.3074,2.3074,2.2588,2.2911,539442,0
1974-01-03,2.3074,2.3476,2.3074,2.3234,840896,0
1974-01-04,2.3234,2.3234,2.2911,2.3074,999550,0
1974-01-07,2.2831,2.2831,2.2509,2.2588,951952,0
1974-01-08,2.2509,2.2509,2.1944,2.2025,940056,0
1974-01-09,2.1783,2.1783,2.1217,2.1217,1483464,0
1974-01-10,2.1217,2.1699,2.1056,2.1139,864695,0
1974-01-11,2.1139,2.1541,2.1139,2.1458,1253408,0
1974-01-14,2.1458,2.1783,2.1458,2.1541,614804,0
1974-01-15,2.1541,2.1944,2.1458,2.1623,646539,0
1974-01-16,2.1623,2.2025,2.1541,2.2025,468042,0
1974-01-17,2.243,2.2588,2.243,2.2509,1094747,0
1974-01-18,2.2509,2.2509,2.2267,2.2267,1170114,0
1974-01-21,2.2267,2.2588,2.1944,2.2588,646539,0
1974-01-22,2.2588,2.2995,2.2509,2.2831,682237,0
1974-01-23,2.2911,2.3718,2.2911,2.3476,1634190,0
1974-01-24,2.3476,2.3718,2.2671,2.2671,2756704,0
1974-01-25,2.2671,2.2831,2.243,2.2671,840896,0
1974-01-28,2.2671,2.2995,2.2509,2.2509,920223,0
1974-01-29,2.243,2.243,2.2025,2.2346,797262,0
1974-01-30,2.243,2.3074,2.243,2.2671,1106649,0
1974-01-31,2.2671,2.2752,2.243,2.243,333182,0
1974-02-01,2.243,2.2509,2.2187,2.2267,872626,0
1974-02-04,2.2104,2.2104,2.138,2.138,3010558,0
1974-02-05,2.1299,2.1299,2.0896,2.0973,999550,0
1974-02-06,2.0973,2.1458,2.0973,2.1056,591002,0
1974-02-07,2.1217,2.1541,2.1217,2.1458,388713,0
1974-02-08,2.1458,2.1541,2.1299,2.138,741734,0
1974-02-11,2.1217,2.1217,2.0814,2.0814,686200,0
1974-02-12,2.0814,2.1056,2.0654,2.0896,904360,0
1974-02-13,2.0896,2.1299,2.0896,2.0973,654470,0
1974-02-14,2.0973,2.1217,2.0973,2.1056,468042,0
1974-02-15,2.1056,2.138,2.1056,2.1217,479944,0
1974-02-19,2.1217,2.1623,2.0896,2.0896,1562795,0
1974-02-20,2.0896,2.1217,2.0814,2.1217,479944,0
1974-02-21,2.1217,2.1623,2.1217,2.1623,698100,0
1974-02-22,2.1623,2.1944,2.1541,2.1623,737764,0
1974-02-25,2.1541,2.1541,2.138,2.1458,991620,0
1974-02-26,2.1458,2.1699,2.138,2.1458,741734,0
1974-02-27,2.1783,2.2267,2.1783,2.2187,836929,0
1974-02-28,2.2187,2.2267,2.2025,2.2104,277653,0
1974-03-01,2.2104,2.2187,2.1863,2.1863,559270,0
1974-03-04,2.1623,2.1623,2.1458,2.1541,591002,0
1974-03-05,2.1944,2.2346,2.1944,2.2187,880559,0
1974-03-06,2.2267,2.2509,2.2267,2.243,594971,0
1974-03-07,2.243,2.2588,2.2187,2.243,769495,0
1974-03-08,2.243,2.2509,2.1944,2.2509,888494,0
1974-03-11,2.2509,2.2671,2.243,2.2588,737764,0
1974-03-12,2.2588,2.3395,2.2346,2.3234,1055082,0
1974-03-13,2.3234,2.3798,2.3234,2.3476,892454,0
1974-03-14,2.3476,2.3718,2.3395,2.3476,777430,0
1974-03-15,2.3476,2.4042,2.3315,2.3718,1078882,0
1974-03-18,2.3718,2.3718,2.3315,2.3315,753630,0
1974-03-19,2.3315,2.3315,2.2911,2.2911,789331,0
1974-03-20,2.2911,2.3234,2.2831,2.2911,785365,0
1974-03-21,2.2911,2.3476,2.2911,2.2995,765530,0
1974-03-22,2.2995,2.3234,2.2911,2.3074,281621,0
1974-03-25,2.3074,2.3315,2.2911,2.3315,721898,0
1974-03-26,2.3315,2.3395,2.3074,2.3315,1098714,0
1974-03-27,2.3315,2.3637,2.3315,2.3476,329218,0
1974-03-28,2.3476,2.3476,2.3153,2.3315,606871,0
1974-03-29,2.3315,2.3315,2.2187,2.2187,1316870,0
1974-04-01,2.2187,2.2346,2.2025,2.2104,392680,0
1974-04-02,2.2104,2.243,2.1944,2.2025,499774,0
1974-04-03,2.2187,2.2509,2.2187,2.2509,606871,0
1974-04-04,2.2509,2.2588,2.2346,2.2509,345085,0
1974-04-05,2.2509,2.2509,2.2187,2.2346,737764,0
1974-04-08,2.2187,2.2187,2.1783,2.1863,408548,0
1974-04-09,2.1863,2.2104,2.1623,2.1863,912289,0
1974-04-10,2.1863,2.2187,2.1699,2.1699,396649,0
1974-04-11,2.1699,2.1783,2.1541,2.1783,404581,0
1974-04-15,2.1783,2.1944,2.1623,2.1863,313352,0
1974-04-16,2.1944,2.2509,2.1944,2.2346,698100,0
1974-04-17,2.2346,2.2588,2.2346,2.243,587038,0
1974-04-18,2.243,2.2831,2.2346,2.2588,1408101,0
1974-04-19,2.2509,2.2509,2.243,2.2509,575142,0
1974-04-22,2.2509,2.2509,2.2346,2.2346,392680,0
1974-04-23,2.2346,2.2346,2.1783,2.1944,936091,0
1974-04-24,2.1944,2.2267,2.138,2.2104,1094747,0
1974-04-25,2.2104,2.2346,2.2025,2.2187,793297,0
1974-04-26,2.2346,2.2995,2.2346,2.2911,1138378,0
1974-04-29,2.2911,2.3315,2.2911,2.3315,456146,0
1974-04-30,2.3315,2.3718,2.3315,2.3476,1150278,0
1974-05-01,2.3718,2.42,2.3718,2.3881,2625807,0
1974-05-02,2.3881,2.4123,2.3718,2.3962,1118549,0
1974-05-03,2.3962,2.3962,2.3558,2.3798,832960,0
1974-05-06,2.3798,2.3881,2.3558,2.3798,757596,0
1974-05-07,2.3881,2.4607,2.3881,2.4607,1423964,0
1974-05-08,2.4607,2.4927,2.4368,2.4523,1408101,0
1974-05-09,2.4607,2.5253,2.4607,2.4848,1475530,0
1974-05-10,2.4848,2.5089,2.4607,2.4848,1197879,0
1974-05-13,2.4848,2.4848,2.4283,2.4368,809160,0
1974-05-14,2.4368,2.4769,2.4368,2.4523,483910,0
1974-05-15,2.4523,2.5089,2.4283,2.4848,932122,0
1974-05-16,2.4848,2.517,2.4607,2.4607,860726,0
1974-05-17,2.4368,2.4368,2.4123,2.42,860726,0
1974-05-20,2.42,2.4283,2.3962,2.4123,591002,0
1974-05-21,2.4123,2.4523,2.4123,2.4283,908321,0
1974-05-22,2.4283,2.4607,2.4283,2.4283,995588,0
1974-05-23,2.4283,2.4607,2.4283,2.4523,479944,0
1974-05-24,2.4607,2.5009,2.4607,2.4607,1348600,0
1974-05-28,2.4607,2.4927,2.4368,2.4368,1055082,0
1974-05-29,2.4368,2.4523,2.4123,2.4283,765530,0
1974-05-30,2.4283,2.4446,2.4042,2.4283,924189,0
1974-05-31,2.4283,2.4607,2.42,2.4607,626703,0
1974-06-03,2.4607,2.4927,2.4607,2.4927,975754,0
1974-06-04,2.4927,2.5009,2.4523,2.4523,1634190,0
1974-06-05,2.4523,2.4688,2.42,2.4688,1281175,0
1974-06-06,2.4688,2.5089,2.4607,2.5089,1947541,0
1974-06-07,2.5089,2.5655,2.5089,2.5493,3954579,0
1974-06-10,2.5493,2.606,2.5413,2.5897,1142344,0
1974-06-11,2.5897,2.6542,2.5818,2.606,1297037,0
1974-06-12,2.5977,2.5977,2.5655,2.5736,1594525,0
1974-06-13,2.5736,2.6542,2.5736,2.622,1162182,0
1974-06-14,2.622,2.6302,2.5977,2.606,412514,0
1974-06-17,2.5736,2.5736,2.5253,2.5333,1400169,0
1974-06-18,2.5413,2.5736,2.5413,2.5575,587038,0
1974-06-19,2.5575,2.5736,2.5413,2.5413,614804,0
1974-06-20,2.5413,2.5575,2.4848,2.4848,1185976,0
1974-06-21,2.4848,2.5413,2.4607,2.5413,1380335,0
1974-06-24,2.5413,2.614,2.5413,2.5818,1570726,0
1974-06-25,2.5977,2.638,2.5977,2.638,1420001,0
1974-06-26,2.6302,2.6302,2.5736,2.5736,1372401,0
1974-06-27,2.5736,2.5736,2.517,2.517,678268,0
1974-06-28,2.517,2.517,2.4848,2.5009,781398,0
1974-07-01,2.5009,2.5413,2.5009,2.5413,475982,0
1974-07-02,2.5413,2.5493,2.4848,2.4927,896425,0
1974-07-03,2.4927,2.5009,2.4769,2.4848,1289105,0
1974-07-05,2.4848,2.4848,2.4769,2.4848,698100,0
1974-07-08,2.4848,2.4848,2.3637,2.3798,1677816,0
1974-07-09,2.3798,2.4523,2.3558,2.4283,1158211,0
1974-07-10,2.4283,2.4523,2.3798,2.3798,797262,0
1974-07-11,2.3798,2.4042,2.3718,2.3798,1059052,0
1974-07-12,2.4523,2.5009,2.4523,2.4927,1241506,0
1974-07-15,2.4927,2.5413,2.4769,2.5333,1221674,0
1974-07-16,2.517,2.517,2.4769,2.4848,412514,0
1974-07-17,2.4848,2.5575,2.4607,2.5493,1043186,0
1974-07-18,2.5493,2.5977,2.5333,2.5736,1182010,0
1974-07-19,2.5736,2.5818,2.5253,2.5253,602902,0
1974-07-22,2.517,2.517,2.4848,2.4927,717931,0
1974-07-23,2.4927,2.517,2.4688,2.4688,1082847,0
1974-07-24,2.4688,2.517,2.4523,2.517,702066,0
1974-07-25,2.5089,2.5089,2.4446,2.4607,721898,0
1974-07-26,2.4446,2.4446,2.4042,2.4042,539442,0
1974-07-29,2.4042,2.42,2.3718,2.3718,583074,0
1974-07-30,2.3718,2.4042,2.3558,2.3718,888494,0
1974-07-31,2.3718,2.3881,2.3637,2.3798,900393,0
1974-08-01,2.3798,2.3881,2.3153,2.3395,3296143,0
1974-08-02,2.3153,2.3153,2.2752,2.2752,1737318,0
1974-08-05,2.2752,2.2911,2.243,2.2671,1911841,0
1974-08-06,2.2995,2.3798,2.2995,2.3234,2014971,0
1974-08-07,2.3234,2.4042,2.3074,2.4042,888494,0
1974-08-08,2.4042,2.42,2.3476,2.3476,1352569,0
1974-08-09,2.3476,2.3476,2.2911,2.2911,1538996,0
1974-08-12,2.2831,2.2831,2.2346,2.2509,1094747,0
1974-08-13,2.2509,2.2509,2.2025,2.2025,1312907,0
1974-08-14,2.2025,2.2025,2.1217,2.1458,1915809,0
1974-08-15,2.1458,2.2025,2.138,2.1623,1063014,0
1974-08-16,2.1623,2.1863,2.1623,2.1699,472012,0
1974-08-19,2.1699,2.1699,2.1458,2.1623,971787,0
1974-08-20,2.1623,2.2104,2.1458,2.1699,1138378,0
1974-08-21,2.1699,2.1863,2.0896,2.0973,1189946,0
1974-08-22,2.0973,2.138,2.0412,2.1139,2054635,0
1974-08-23,2.1139,2.1458,2.1056,2.1139,1368435,0
1974-08-26,2.0896,2.0896,2.017,2.0572,2193462,0
1974-08-27,2.0572,2.0572,1.9927,1.9927,1185976,0
1974-08-28,1.9927,2.025,1.9845,1.9927,1285138,0
1974-08-29,1.9927,2.0009,1.9767,1.9845,1261342,0
1974-08-30,2.0009,2.0896,2.0009,2.0735,1471559,0
1974-09-03,2.0735,2.1217,2.025,2.025,900393,0
1974-09-04,1.9767,1.9767,1.9523,1.9523,1884077,0
1974-09-05,1.9684,2.0654,1.9684,2.0572,1189946,0
1974-09-06,2.0572,2.0735,2.0332,2.0332,1265306,0
1974-09-09,2.0332,2.0412,2.017,2.017,527543,0
1974-09-10,2.017,2.0896,1.9927,2.025,1261342,0
1974-09-11,2.025,2.0412,2.0087,2.0087,634635,0
1974-09-12,2.0087,2.0087,1.9767,1.9767,1590559,0
1974-09-13,1.9684,1.9684,1.904,1.904,1606424,0
1974-09-16,1.904,1.9684,1.8394,1.904,2181565,0
1974-09-17,1.9282,1.9767,1.9282,1.9364,1126481,0
1974-09-18,1.9364,1.9364,1.8718,1.9364,1170114,0
1974-09-19,1.9684,2.0491,1.9684,2.0087,1336703,0
1974-09-20,2.0087,2.0412,1.9845,2.0087,1626256,0
1974-09-23,2.0087,2.0332,1.9605,1.9927,1420001,0
1974-09-24,1.9927,1.9927,1.9523,1.9684,547373,0
1974-09-25,1.9684,2.0332,1.9523,1.9684,1023352,0
1974-09-26,1.9605,1.9605,1.9443,1.9523,757596,0
1974-09-27,1.9523,1.9523,1.823,1.8315,1884077,0
1974-09-30,1.8315,1.8394,1.7586,1.8315,1364469,0
1974-10-01,1.783,1.783,1.7267,1.7586,2550446,0
1974-10-02,1.7586,1.7749,1.7344,1.7507,1352569,0
1974-10-03,1.7507,1.7586,1.7103,1.7103,1189946,0
1974-10-04,1.7103,1.7344,1.678,1.7267,1241506,0
1974-10-07,1.7267,1.7749,1.7267,1.7749,1868209,0
1974-10-08,1.7749,1.7909,1.7428,1.7428,1043186,0
1974-10-09,1.7428,1.7749,1.678,1.7428,3165248,0
1974-10-10,1.783,1.8718,1.783,1.8151,2189495,0
1974-10-11,1.823,1.9364,1.823,1.9364,1273239,0
1974-10-14,1.9443,2.0412,1.9443,1.9927,1396201,0
1974-10-15,1.9927,2.0491,1.9684,2.017,971787,0
1974-10-16,2.0087,2.0087,1.9845,1.9845,785365,0
1974-10-17,1.9845,2.0412,1.9523,2.025,1312907,0
1974-10-18,2.0572,2.1056,2.0572,2.0735,971787,0
1974-10-21,2.0735,2.1623,2.0654,2.1458,1019384,0
1974-10-22,2.1699,2.2104,2.1699,2.1783,1919776,0
1974-10-23,2.1699,2.1699,2.1139,2.1299,1725420,0
1974-10-24,2.1299,2.1299,2.0735,2.0896,1316870,0
1974-10-25,2.0896,2.138,2.0896,2.0973,1622291,0
1974-10-28,2.0973,2.1217,2.0572,2.0896,495811,0
1974-10-29,2.1458,2.2346,2.1458,2.2346,1951507,0
1974-10-30,2.2346,2.3315,2.2104,2.2995,1876147,0
1974-10-31,2.2995,2.3074,2.1783,2.1783,2003071,0
1974-11-01,2.1783,2.2346,2.1623,2.1699,626703,0
1974-11-04,2.1699,2.1863,2.1217,2.1863,967823,0
1974-11-05,2.1863,2.2671,2.1863,2.2588,702066,0
1974-11-06,2.2588,2.3153,2.2025,2.2187,1586592,0
1974-11-07,2.2187,2.2831,2.1863,2.2831,848824,0
1974-11-08,2.2831,2.3315,2.2752,2.2911,1078882,0
1974-11-11,2.2911,2.3074,2.2911,2.2995,487877,0
1974-11-12,2.2995,2.2995,2.2509,2.2509,828995,0
1974-11-13,2.2509,2.2752,2.2267,2.2267,1146315,0
1974-11-14,2.2267,2.2509,2.1863,2.1944,979722,0
1974-11-15,2.1863,2.1863,2.1299,2.1299,1229609,0
1974-11-18,2.1217,2.1217,2.0572,2.0572,1106649,0
1974-11-19,2.0412,2.0412,1.9684,1.9684,1412067,0
1974-11-20,1.9684,1.9927,1.9523,1.9767,1364469,0
1974-11-21,1.9767,2.0491,1.9684,2.025,781398,0
1974-11-22,2.0412,2.0896,2.0412,2.0654,1269274,0
1974-11-25,2.0654,2.0814,2.0332,2.0814,1090782,0
1974-11-26,2.0814,2.1458,2.0735,2.1056,1130444,0
1974-11-27,2.1056,2.138,2.0973,2.1056,888494,0
1974-11-29,2.0814,2.0814,2.0491,2.0735,329218,0
1974-12-02,2.0654,2.0654,2.017,2.0332,547373,0
1974-12-03,2.025,2.025,2.0009,2.025,567207,0
1974-12-04,2.0332,2.0654,2.0332,2.0491,535473,0
1974-12-05,2.0491,2.0654,2.0087,2.017,654470,0
1974-12-06,2.0009,2.0009,1.9605,1.9684,1523128,0
1974-12-09,1.9684,2.025,1.9605,2.0087,1047148,0
1974-12-10,2.0087,2.0896,2.0087,2.0491,1122510,0
1974-12-11,2.0491,2.0814,2.025,2.0491,1162182,0
1974-12-12,2.0491,2.0735,2.017,2.025,805197,0
1974-12-13,2.025,2.025,1.9605,2.0087,1780948,0
1974-12-16,1.9927,1.9927,1.9523,1.9523,1066984,0
1974-12-17,1.9523,2.017,1.9443,2.0087,951952,0
1974-12-18,2.0087,2.025,2.0009,2.0009,1665920,0
1974-12-19,2.0009,2.025,1.9767,2.017,2423518,0
1974-12-20,2.017,2.017,1.9927,2.0009,753630,0
1974-12-23,2.0009,2.0009,1.9684,1.9927,487877,0
1974-12-24,2.0087,2.0332,2.0087,2.0087,618772,0
1974-12-26,2.0087,2.0412,2.0087,2.025,709998,0
1974-12-27,2.017,2.017,1.9927,2.0009,1031284,0
1974-12-30,2.0009,2.0087,1.9927,1.9927,329218,0
1974-12-31,1.9927,2.0412,1.9845,2.0412,531511,0
1975-01-02,2.0654,2.0814,2.0654,2.0654,3300108,0
1975-01-03,2.0654,2.0735,2.0332,2.0332,2276761,0
1975-01-06,2.0332,2.0654,2.0332,2.0332,1384302,0
1975-01-07,2.0332,2.0491,2.017,2.025,1221674,0
1975-01-08,2.025,2.0412,1.9927,1.9927,1467598,0
1975-01-09,1.9927,2.0087,1.9684,2.0087,1431897,0
1975-01-10,2.0332,2.0654,2.0332,2.0491,1301006,0
1975-01-13,2.0491,2.0814,2.0412,2.0491,975754,0
1975-01-14,2.0491,2.0896,2.0412,2.0491,3224748,0
1975-01-15,2.0491,2.0814,2.0412,2.0814,1205812,0
1975-01-16,2.0896,2.1299,2.0896,2.1217,944022,0
1975-01-17,2.1217,2.1299,2.1139,2.1139,896425,0
1975-01-20,2.0973,2.0973,2.0654,2.0814,1118549,0
1975-01-21,2.0814,2.1056,2.0572,2.0572,1078882,0
1975-01-22,2.0572,2.0973,2.0332,2.0973,1051117,0
1975-01-23,2.0973,2.1458,2.0814,2.1217,1388266,0
1975-01-24,2.1139,2.1139,2.0973,2.1056,1614355,0
1975-01-27,2.1217,2.2025,2.1217,2.2025,1701619,0
1975-01-28,2.2104,2.2509,2.2104,2.2104,1780948,0
1975-01-29,2.2104,2.2995,2.2104,2.2752,2098267,0
1975-01-30,2.2752,2.3153,2.2588,2.2671,2003071,0
1975-01-31,2.2671,2.2911,2.2509,2.2911,963855,0
1975-02-03,2.2911,2.2995,2.2752,2.2831,991620,0
1975-02-04,2.2831,2.2911,2.2588,2.2911,1178041,0
1975-02-05,2.2995,2.3881,2.2995,2.3798,2050666,0
1975-02-06,2.3798,2.4042,2.3476,2.3476,1673854,0
1975-02-07,2.3395,2.3395,2.2911,2.3315,1364469,0
1975-02-10,2.3315,2.3558,2.3234,2.3395,650499,0
1975-02-11,2.3395,2.3558,2.3315,2.3558,1435868,0
1975-02-12,2.3558,2.3558,2.3315,2.3558,579106,0
1975-02-13,2.3558,2.3798,2.3476,2.3558,3026423,0
1975-02-14,2.3558,2.4123,2.3476,2.4123,2022906,0
1975-02-18,2.3798,2.3798,2.3234,2.3234,1864246,0
1975-02-19,2.3234,2.3558,2.3074,2.3315,1122510,0
1975-02-20,2.3315,2.3558,2.3315,2.3476,1447765,0
1975-02-21,2.3476,2.3558,2.3074,2.3074,2221226,0
1975-02-24,2.3074,2.3395,2.2911,2.3153,1439831,0
1975-02-25,2.3153,2.3153,2.2831,2.2831,1007486,0
1975-02-26,2.2831,2.3395,2.2752,2.3234,761564,0
1975-02-27,2.3395,2.3637,2.3395,2.3558,1035250,0
1975-02-28,2.3558,2.3637,2.3395,2.3637,1063014,0
1975-03-03,2.3637,2.3962,2.3637,2.3881,1265306,0
1975-03-04,2.42,2.4688,2.42,2.4283,1340670,0
1975-03-05,2.4283,2.4368,2.3881,2.3881,1721452,0
1975-03-06,2.3881,2.4523,2.3718,2.4523,2030837,0
1975-03-07,2.4523,2.4769,2.4368,2.4607,1721452,0
1975-03-10,2.4607,2.4769,2.4607,2.4688,1253408,0
1975-03-11,2.4688,2.4769,2.4368,2.4446,884525,0
1975-03-12,2.4446,2.4446,2.3558,2.3558,1471559,0
1975-03-13,2.3558,2.3798,2.3476,2.3798,912289,0
1975-03-14,2.3881,2.4283,2.3881,2.3962,1209778,0
1975-03-17,2.3962,2.4042,2.3637,2.4042,1447765,0
1975-03-18,2.4042,2.4283,2.3881,2.3881,2863798,0
1975-03-19,2.3798,2.3798,2.3637,2.3637,1059052,0
1975-03-20,2.3637,2.3637,2.2752,2.2752,1467598,0
1975-03-21,2.2752,2.3153,2.2509,2.3153,1725420,0
1975-03-24,2.2911,2.2911,2.2509,2.2752,793297,0
1975-03-25,2.2752,2.3315,2.2588,2.3153,1606424,0
1975-03-26,2.3395,2.3718,2.3395,2.3718,1110617,0
1975-03-27,2.3718,2.42,2.3718,2.4042,1427933,0
1975-03-31,2.4042,2.4283,2.3881,2.4042,1209778,0
1975-04-01,2.3881,2.3881,2.3476,2.3476,523575,0
1975-04-02,2.3476,2.3798,2.3153,2.3315,844859,0
1975-04-03,2.3315,2.3315,2.2831,2.2911,741734,0
1975-04-04,2.2911,2.3074,2.2588,2.2831,1646089,0
1975-04-07,2.2831,2.3074,2.2671,2.2911,721898,0
1975-04-08,2.2995,2.3395,2.2995,2.2995,571173,0
1975-04-09,2.2995,2.3395,2.2995,2.3234,884525,0
1975-04-10,2.3315,2.4042,2.3315,2.3881,1297037,0
1975-04-11,2.3881,2.4123,2.3881,2.4123,832960,0
1975-04-14,2.4123,2.4607,2.4123,2.4607,1094747,0
1975-04-15,2.4607,2.5009,2.4283,2.4927,1416035,0
1975-04-16,2.4927,2.5089,2.4688,2.5089,1554859,0
1975-04-17,2.5089,2.5253,2.4523,2.4523,2387818,0
1975-04-18,2.4446,2.4446,2.4042,2.4123,1130444,0
1975-04-21,2.4123,2.4446,2.4042,2.42,840896,0
1975-04-22,2.4283,2.4607,2.4283,2.4283,955922,0
1975-04-23,2.4283,2.4283,2.3718,2.3798,1479495,0
1975-04-24,2.3637,2.3637,2.3395,2.3476,2034803,0
1975-04-25,2.3476,2.3558,2.3074,2.3315,1689723,0
1975-04-28,2.3315,2.3395,2.3074,2.3153,686200,0
1975-04-29,2.3153,2.3558,2.2995,2.3315,825025,0
1975-04-30,2.3315,2.3881,2.3315,2.3881,1281175,0
1975-05-01,2.3881,2.4042,2.3558,2.3798,1364469,0
1975-05-02,2.3798,2.4368,2.3718,2.4283,991620,0
1975-05-05,2.4283,2.4607,2.4123,2.4446,908321,0
1975-05-06,2.4446,2.4688,2.4042,2.4042,1443799,0
1975-05-07,2.4042,2.4123,2.3718,2.4123,1158211,0
1975-05-08,2.4123,2.4123,2.3798,2.4042,916254,0
1975-05-09,2.4042,2.42,2.3962,2.42,1146315,0
1975-05-12,2.42,2.4283,2.4123,2.4283,606871,0
1975-05-13,2.4283,2.4283,2.4042,2.4042,1991171,0
1975-05-14,2.4042,2.4283,2.4042,2.4283,2129999,0
1975-05-15,2.4283,2.4688,2.4283,2.4283,1737318,0
1975-05-16,2.4283,2.4446,2.4042,2.4042,1209778,0
1975-05-19,2.4042,2.4283,2.3718,2.42,832960,0
1975-05-20,2.42,2.4283,2.3881,2.4042,991620,0
1975-05-21,2.4042,2.4042,2.3798,2.3881,666370,0
1975-05-22,2.3881,2.3962,2.3718,2.3798,1174077,0
1975-05-23,2.3881,2.4123,2.3881,2.4123,583074,0
1975-05-27,2.4123,2.4368,2.4042,2.4042,527543,0
1975-05-28,2.4042,2.4042,2.3637,2.3718,1063014,0
1975-05-29,2.3718,2.3881,2.3558,2.3718,1324806,0
1975-05-30,2.3881,2.4368,2.3881,2.4283,475982,0
1975-06-02,2.4446,2.4769,2.4446,2.4607,1011452,0
1975-06-03,2.4607,2.4688,2.4607,2.4607,416480,0
1975-06-04,2.4607,2.4607,2.42,2.4446,1074916,0
1975-06-05,2.4283,2.4283,2.4042,2.4283,1019384,0
1975-06-06,2.4283,2.4368,2.4042,2.4123,682237,0
1975-06-09,2.4123,2.42,2.3881,2.3881,662400,0
1975-06-10,2.3798,2.3798,2.3476,2.3476,1289105,0
1975-06-11,2.3476,2.3718,2.3476,2.3476,836929,0
1975-06-12,2.3476,2.3798,2.3395,2.3395,828995,0
1975-06-13,2.3395,2.3395,2.3153,2.3395,2050666,0
1975-06-16,2.3395,2.3962,2.3395,2.3798,777430,0
1975-06-17,2.3798,2.4123,2.3637,2.3637,1102681,0
1975-06-18,2.3395,2.3395,2.3074,2.3074,963855,0
1975-06-19,2.3074,2.3637,2.3074,2.3395,1154247,0
1975-06-20,2.3558,2.3881,2.3558,2.3558,1384302,0
1975-06-23,2.3558,2.4283,2.3476,2.4283,781398,0
1975-06-24,2.4283,2.4523,2.4042,2.4283,916254,0
1975-06-25,2.4283,2.4607,2.4283,2.4607,1372401,0
1975-06-26,2.4607,2.4769,2.4368,2.4607,511671,0
1975-06-27,2.4607,2.4848,2.4446,2.4446,947989,0
1975-06-30,2.4446,2.4848,2.42,2.4607,729832,0
1975-07-01,2.4607,2.4769,2.4523,2.4688,650499,0
1975-07-02,2.4446,2.4446,2.4123,2.4283,1368435,0
1975-07-03,2.4283,2.4283,2.4042,2.42,944022,0
1975-07-07,2.42,2.4446,2.42,2.42,888494,0
1975-07-08,2.42,2.4283,2.4042,2.42,721898,0
1975-07-09,2.42,2.4523,2.42,2.4523,642565,0
1975-07-10,2.4523,2.4848,2.4523,2.4688,698100,0
1975-07-11,2.4607,2.4607,2.4123,2.4123,1745254,0
1975-07-14,2.4123,2.42,2.3881,2.4042,583074,0
1975-07-15,2.4042,2.42,2.4042,2.4042,551344,0
1975-07-16,2.4042,2.42,2.3718,2.3798,1130444,0
1975-07-17,2.3798,2.3798,2.3558,2.3718,1550895,0
1975-07-18,2.3558,2.3558,2.3153,2.3234,1106649,0
1975-07-21,2.3234,2.3315,2.3074,2.3234,928153,0
1975-07-22,2.3234,2.3395,2.3153,2.3395,872626,0
1975-07-23,2.3395,2.3395,2.3074,2.3074,614804,0
1975-07-24,2.3074,2.3234,2.2995,2.3234,785365,0
1975-07-25,2.3234,2.3234,2.3074,2.3074,709998,0
1975-07-28,2.3153,2.3395,2.3153,2.3234,591002,0
1975-07-29,2.3234,2.3234,2.3074,2.3074,686200,0
1975-07-30,2.3074,2.3234,2.2831,2.2911,1693685,0
1975-07-31,2.2911,2.2995,2.2346,2.243,1055082,0
1975-08-01,2.2267,2.2267,2.1944,2.1944,1070950,0
1975-08-04,2.1944,2.2025,2.1783,2.1783,2193462,0
1975-08-05,2.1783,2.1783,2.138,2.1458,2502851,0
1975-08-06,2.1458,2.1783,2.1458,2.1783,1431897,0
1975-08-07,2.1783,2.2025,2.1783,2.1863,1297037,0
1975-08-08,2.1863,2.2025,2.1783,2.1944,1035250,0
1975-08-11,2.1944,2.2346,2.1863,2.2346,741734,0
1975-08-12,2.243,2.2671,2.243,2.2509,1392233,0
1975-08-13,2.243,2.243,2.2025,2.2104,1336703,0
1975-08-14,2.2104,2.2104,2.1944,2.2025,1503296,0
1975-08-15,2.2025,2.243,2.1944,2.2267,654470,0
1975-08-18,2.2267,2.243,2.1863,2.1863,1213744,0
1975-08-19,2.1863,2.1944,2.1217,2.1299,1253408,0
1975-08-20,2.1217,2.1217,2.0896,2.0973,2272791,0
1975-08-21,2.0973,2.1217,2.0973,2.0973,1035250,0
1975-08-22,2.1139,2.1458,2.1139,2.138,575142,0
1975-08-25,2.138,2.1541,2.138,2.138,678268,0
1975-08-26,2.138,2.138,2.0896,2.0896,1301006,0
1975-08-27,2.0896,2.1139,2.0896,2.1139,702066,0
1975-08-28,2.1217,2.1458,2.1217,2.138,1039216,0
1975-08-29,2.138,2.1458,2.1139,2.1217,1031284,0
1975-09-02,2.1217,2.1299,2.0814,2.0896,733799,0
1975-09-03,2.0896,2.1541,2.0814,2.1458,1126481,0
1975-09-04,2.1458,2.1541,2.1217,2.1217,821062,0
1975-09-05,2.1217,2.1217,2.0814,2.1056,1126481,0
1975-09-08,2.1056,2.1056,2.0973,2.1056,856757,0
1975-09-09,2.1056,2.1299,2.0654,2.0735,2582179,0
1975-09-10,2.0735,2.0735,2.0572,2.0654,2245028,0
1975-09-11,2.0654,2.0814,2.0654,2.0654,709998,0
1975-09-12,2.0654,2.0814,2.0491,2.0572,1237542,0
1975-09-15,2.0572,2.0654,2.0491,2.0491,674301,0
1975-09-16,2.0491,2.0654,2.0332,2.0332,1237542,0
1975-09-17,2.0332,2.0814,2.0332,2.0654,721898,0
1975-09-18,2.0654,2.1056,2.0654,2.1056,1189946,0
1975-09-19,2.1217,2.138,2.1217,2.1299,1221674,0
1975-09-22,2.1299,2.138,2.1056,2.1139,452178,0
1975-09-23,2.1139,2.1139,2.0654,2.0814,1376369,0
1975-09-24,2.0896,2.1217,2.0896,2.1056,602902,0
1975-09-25,2.1056,2.1299,2.1056,2.1217,674301,0
1975-09-26,2.1217,2.1299,2.0973,2.0973,1360504,0
1975-09-29,2.0896,2.0896,2.0814,2.0814,380784,0
1975-09-30,2.0814,2.0814,2.0572,2.0814,1400169,0
1975-10-01,2.0814,2.0973,2.0654,2.0735,690170,0
1975-10-02,2.0735,2.0896,2.0572,2.0896,527543,0
1975-10-03,2.0973,2.1458,2.0973,2.138,1170114,0
1975-10-06,2.138,2.1863,2.138,2.138,944022,0
1975-10-07,2.138,2.1623,2.1299,2.1541,345085,0
1975-10-08,2.1541,2.2025,2.1541,2.2025,1066984,0
1975-10-09,2.2025,2.2187,2.1944,2.2104,670337,0
1975-10-10,2.2104,2.2346,2.2025,2.2025,598938,0
1975-10-13,2.2025,2.2267,2.1863,2.2267,523575,0
1975-10-14,2.2267,2.2509,2.2187,2.2267,1519164,0
1975-10-15,2.2267,2.2346,2.2104,2.2187,487877,0
1975-10-16,2.2187,2.243,2.2187,2.2187,460109,0
1975-10-17,2.2187,2.2187,2.2025,2.2104,487877,0
1975-10-20,2.2104,2.2346,2.1944,2.2346,1146315,0
1975-10-21,2.2346,2.2509,2.2346,2.2346,955922,0
1975-10-22,2.2346,2.243,2.2187,2.2346,638603,0
1975-10-23,2.2346,2.243,2.2187,2.243,1090782,0
1975-10-24,2.243,2.2509,2.2104,2.2267,1201842,0
1975-10-27,2.2267,2.2346,2.2025,2.2267,698100,0
1975-10-28,2.2267,2.2509,2.2187,2.243,1102681,0
1975-10-29,2.243,2.243,2.2187,2.2187,527543,0
1975-10-30,2.2267,2.243,2.2267,2.2267,713966,0
1975-10-31,2.2267,2.2346,2.2267,2.2267,479944,0
1975-11-03,2.2267,2.2346,2.2267,2.2346,519609,0
1975-11-04,2.2346,2.2588,2.2267,2.2588,317317,0
1975-11-05,2.2671,2.2831,2.2671,2.2752,1146315,0
1975-11-06,2.2752,2.3074,2.2509,2.2995,805197,0
1975-11-07,2.2911,2.2911,2.2588,2.2831,1070950,0
1975-11-10,2.2831,2.2831,2.2588,2.2752,353019,0
1975-11-11,2.2752,2.2911,2.2671,2.2831,646539,0
1975-11-12,2.2831,2.3558,2.2831,2.3476,1626256,0
1975-11-13,2.3558,2.3962,2.3558,2.3637,1467598,0
1975-11-14,2.3637,2.3718,2.3476,2.3637,1027318,0
1975-11-17,2.3637,2.3718,2.3476,2.3637,753630,0
1975-11-18,2.3637,2.3718,2.3476,2.3637,741734,0
1975-11-19,2.3637,2.3637,2.3395,2.3558,575142,0
1975-11-20,2.3476,2.3476,2.3315,2.3315,622736,0
1975-11-21,2.3315,2.3395,2.3153,2.3153,1832514,0
1975-11-24,2.3153,2.3315,2.3153,2.3234,928153,0
1975-11-25,2.3234,2.3476,2.3153,2.3395,686200,0
1975-11-26,2.3395,2.3476,2.3234,2.3395,709998,0
1975-11-28,2.3315,2.3315,2.2995,2.3315,852796,0
1975-12-01,2.3315,2.3476,2.3153,2.3153,519609,0
1975-12-02,2.3153,2.3153,2.2995,2.2995,1055082,0
1975-12-03,2.2995,2.2995,2.2831,2.2831,753630,0
1975-12-04,2.2831,2.3074,2.2831,2.2911,817093,0
1975-12-05,2.2911,2.3074,2.2671,2.2752,825025,0
1975-12-08,2.2752,2.2995,2.2509,2.2831,694134,0
1975-12-09,2.2831,2.2831,2.2588,2.2831,769495,0
1975-12-10,2.2831,2.2911,2.2671,2.2911,678268,0
1975-12-11,2.2911,2.2911,2.2671,2.2671,626703,0
1975-12-12,2.2671,2.2752,2.2588,2.2671,706033,0
1975-12-15,2.2671,2.2752,2.2509,2.2588,523575,0
1975-12-16,2.2588,2.2831,2.2588,2.2671,650499,0
1975-12-17,2.2671,2.2831,2.2671,2.2831,932122,0
1975-12-18,2.2831,2.2911,2.2752,2.2911,979722,0
1975-12-19,2.2911,2.2911,2.2671,2.2671,1189946,0
1975-12-22,2.2671,2.2671,2.2346,2.243,1816649,0
1975-12-23,2.243,2.2588,2.2267,2.2509,959886,0
1975-12-24,2.2509,2.2752,2.2509,2.2671,472012,0
1975-12-26,2.2671,2.2671,2.2588,2.2588,222121,0
1975-12-29,2.2588,2.2671,2.243,2.243,610841,0
1975-12-30,2.243,2.2588,2.243,2.2509,444245,0
1975-12-31,2.2509,2.2588,2.2346,2.2346,1070950,0
1976-01-02,2.2346,2.243,2.2187,2.243,1654022,0
1976-01-05,2.243,2.2911,2.2346,2.2752,876593,0
1976-01-06,2.2831,2.2995,2.2831,2.2831,1162182,0
1976-01-07,2.2831,2.3476,2.2831,2.3315,2221226,0
1976-01-08,2.3395,2.3881,2.3395,2.3718,1602458,0
1976-01-09,2.3718,2.4042,2.3718,2.3798,1570726,0
1976-01-12,2.3798,2.3962,2.3558,2.3962,1241506,0
1976-01-13,2.3962,2.4042,2.3558,2.3637,1257374,0
1976-01-14,2.3637,2.3881,2.3315,2.3798,1554859,0
1976-01-15,2.3798,2.3881,2.3637,2.3637,963855,0
1976-01-16,2.3637,2.3881,2.3637,2.3718,761564,0
1976-01-19,2.3718,2.3798,2.3637,2.3798,959886,0
1976-01-20,2.3798,2.4283,2.3718,2.4123,1320837,0
1976-01-21,2.4123,2.4123,2.3718,2.3798,1788882,0
1976-01-22,2.3798,2.3798,2.3476,2.3558,880559,0
1976-01-23,2.3558,2.3637,2.3476,2.3558,2542512,0
1976-01-26,2.3558,2.3718,2.3476,2.3558,1800780,0
1976-01-27,2.3476,2.3476,2.3074,2.3153,1558827,0
1976-01-28,2.3153,2.3153,2.2588,2.2588,2205366,0
1976-01-29,2.2588,2.2911,2.243,2.2911,4831173,0
1976-01-30,2.2911,2.3153,2.2831,2.3074,3712628,0
1976-02-02,2.3074,2.3153,2.2911,2.2995,1820615,0
1976-02-03,2.2995,2.3153,2.2588,2.2588,2744798,0
1976-02-04,2.2588,2.2671,2.2509,2.2509,2891565,0
1976-02-05,2.2509,2.2509,2.2025,2.2104,3371506,0
1976-02-06,2.2104,2.2588,2.2104,2.2104,1078882,0
1976-02-09,2.2187,2.2588,2.2187,2.2267,1697655,0
1976-02-10,2.2267,2.243,2.2187,2.2346,1257374,0
1976-02-11,2.2346,2.2509,2.2267,2.2346,2141900,0
1976-02-12,2.2346,2.2346,2.2187,2.2187,2435417,0
1976-02-13,2.2187,2.2187,2.1944,2.2025,1503296,0
1976-02-17,2.2025,2.2187,2.1783,2.1863,1796813,0
1976-02-18,2.1863,2.1944,2.1541,2.1541,2411620,0
1976-02-19,2.1541,2.2104,2.1541,2.2104,1820615,0
1976-02-20,2.2187,2.2588,2.2187,2.2187,2038772,0
1976-02-23,2.2187,2.2187,2.1783,2.1863,1380335,0
1976-02-24,2.1863,2.2187,2.1863,2.1863,1836479,0
1976-02-25,2.1863,2.1863,2.1217,2.1217,2665477,0
1976-02-26,2.1217,2.1458,2.1139,2.1299,1895976,0
1976-02-27,2.1299,2.138,2.1056,2.1299,1324806,0
1976-03-01,2.1299,2.1699,2.1299,2.1541,1693685,0
1976-03-02,2.1541,2.1541,2.1217,2.1299,6298770,0
1976-03-03,2.1299,2.1299,2.0896,2.0973,2415585,0
1976-03-04,2.0973,2.1217,2.0572,2.0654,3815754,0
1976-03-05,2.0654,2.0896,2.0572,2.0654,2070502,0
1976-03-08,2.0654,2.1299,2.0654,2.1217,1812683,0
1976-03-09,2.1217,2.1541,2.1217,2.138,2669442,0
1976-03-10,2.138,2.138,2.1139,2.1299,1562795,0
1976-03-11,2.1299,2.1458,2.0814,2.138,1975307,0
1976-03-12,2.138,2.138,2.0973,2.1056,4220334,0
1976-03-15,2.1056,2.1056,2.0735,2.0814,1943576,0
1976-03-16,2.0814,2.0896,2.0491,2.0896,3458768,0
1976-03-17,2.0896,2.1217,2.0896,2.0896,2352120,0
1976-03-18,2.0896,2.1217,2.0896,2.1056,1923744,0
1976-03-19,2.1056,2.1458,2.0814,2.138,2554414,0
1976-03-22,2.1458,2.1863,2.1458,2.1541,1899942,0
1976-03-23,2.1541,2.2346,2.1541,2.2187,2594081,0
1976-03-24,2.2267,2.2671,2.2267,2.2671,2352120,0
1976-03-25,2.2671,2.2671,2.2267,2.2267,1995141,0
1976-03-26,2.2267,2.2831,2.2267,2.2752,777430,0
1976-03-29,2.2752,2.2752,2.2588,2.2671,1471559,0
1976-03-30,2.2671,2.2752,2.243,2.2588,1336703,0
1976-03-31,2.2588,2.2671,2.2509,2.2671,1209778,0
1976-04-01,2.2671,2.2831,2.2588,2.2752,1273239,0
1976-04-02,2.2752,2.2995,2.2588,2.2752,1114582,0
1976-04-05,2.2752,2.2831,2.2588,2.2671,761564,0
1976-04-06,2.2671,2.2831,2.2588,2.2588,1907877,0
1976-04-07,2.2588,2.2671,2.2346,2.2346,1237542,0
1976-04-08,2.2346,2.2346,2.2104,2.2187,1423964,0
1976-04-09,2.2187,2.243,2.2187,2.2267,864695,0
1976-04-12,2.2267,2.243,2.2187,2.2187,967823,0
1976-04-13,2.2187,2.2509,2.2187,2.243,555305,0
1976-04-14,2.243,2.2588,2.2346,2.2346,1178041,0
1976-04-15,2.2346,2.2588,2.2346,2.2509,836929,0
1976-04-19,2.2509,2.2509,2.2346,2.243,880559,0
1976-04-20,2.243,2.2588,2.243,2.2509,1784917,0
1976-04-21,2.2509,2.2588,2.243,2.2509,2415585,0
1976-04-22,2.2509,2.2509,2.243,2.243,1166143,0
1976-04-23,2.243,2.2509,2.2267,2.243,1788882,0
1976-04-26,2.243,2.2588,2.2187,2.2509,2336254,0
1976-04-27,2.2509,2.2588,2.2346,2.2346,1705587,0
1976-04-28,2.2346,2.2346,2.1944,2.2025,1281175,0
1976-04-29,2.2104,2.243,2.2104,2.2187,2431451,0
1976-04-30,2.2187,2.2346,2.2104,2.2267,412514,0
1976-05-03,2.2267,2.2346,2.2187,2.2346,1360504,0
1976-05-04,2.2346,2.243,2.2187,2.2267,1205812,0
1976-05-05,2.2267,2.243,2.2187,2.2267,1182010,0
1976-05-06,2.2267,2.2752,2.2267,2.2752,1638157,0
1976-05-07,2.2752,2.2831,2.2509,2.2671,896425,0
1976-05-10,2.2671,2.2911,2.2671,2.2831,1701619,0
1976-05-11,2.2831,2.2911,2.2752,2.2831,1241506,0
1976-05-12,2.2671,2.2671,2.2187,2.2346,2828101,0
1976-05-13,2.2346,2.2346,2.2104,2.2346,868659,0
1976-05-14,2.2187,2.2187,2.2025,2.2187,1677816,0
1976-05-17,2.2187,2.2267,2.2025,2.2187,678268,0
1976-05-18,2.2187,2.2346,2.2104,2.2187,1586592,0
1976-05-19,2.2187,2.2187,2.2025,2.2025,1848384,0
1976-05-20,2.2025,2.2187,2.2025,2.2025,924189,0
1976-05-21,2.2025,2.2104,2.1863,2.2025,1221674,0
1976-05-24,2.2025,2.2025,2.1458,2.1541,1285138,0
1976-05-25,2.1541,2.1783,2.1458,2.1699,1098714,0
1976-05-26,2.1699,2.1944,2.1623,2.1699,634635,0
1976-05-27,2.1699,2.1863,2.1623,2.1863,1312907,0
1976-05-28,2.1863,2.2187,2.1699,2.2187,872626,0
1976-06-01,2.2187,2.2187,2.1863,2.1944,563240,0
1976-06-02,2.1944,2.2025,2.1783,2.1863,813127,0
1976-06-03,2.1863,2.1944,2.1699,2.1783,1558827,0
1976-06-04,2.1783,2.1863,2.1783,2.1863,432347,0
1976-06-07,2.1863,2.1863,2.1699,2.1783,1003522,0
1976-06-08,2.1783,2.1944,2.1783,2.1863,944022,0
1976-06-09,2.1863,2.2025,2.1783,2.1863,1166143,0
1976-06-10,2.1863,2.1944,2.1783,2.1944,1527095,0
1976-06-11,2.1944,2.2267,2.1944,2.2187,991620,0
1976-06-14,2.2267,2.2588,2.2267,2.2509,1499331,0
1976-06-15,2.2509,2.2671,2.2267,2.2509,1455699,0
1976-06-16,2.2509,2.2671,2.2509,2.2509,932122,0
1976-06-17,2.2509,2.2911,2.2509,2.2831,1773015,0
1976-06-18,2.2911,2.3234,2.2911,2.3074,2379891,0
1976-06-21,2.3074,2.3476,2.3074,2.3395,2213293,0
1976-06-22,2.3395,2.3395,2.3234,2.3234,1642125,0
1976-06-23,2.3234,2.3476,2.3153,2.3315,1412067,0
1976-06-24,2.3476,2.3718,2.3476,2.3558,1848384,0
1976-06-25,2.3558,2.3718,2.3558,2.3558,733799,0
1976-06-28,2.3558,2.3718,2.3476,2.3637,1039216,0
1976-06-29,2.3637,2.3718,2.3476,2.3558,1102681,0
1976-06-30,2.3637,2.3798,2.3637,2.3798,1796813,0
1976-07-01,2.3798,2.3962,2.3718,2.3798,2693239,0
1976-07-02,2.3798,2.4042,2.3637,2.4042,1531064,0
1976-07-06,2.4042,2.4368,2.4042,2.4123,2153797,0
1976-07-07,2.4123,2.4446,2.4042,2.4368,2625807,0
1976-07-08,2.4368,2.4446,2.4283,2.4446,1721452,0
1976-07-09,2.4446,2.4927,2.4446,2.4688,2653573,0
1976-07-12,2.4688,2.5009,2.4688,2.5009,1420001,0
1976-07-13,2.5009,2.5089,2.4688,2.4688,3010558,0
1976-07-14,2.4688,2.4848,2.4607,2.4769,1007486,0
1976-07-15,2.4769,2.4769,2.4523,2.4769,765530,0
1976-07-16,2.4688,2.4688,2.4523,2.4523,1360504,0
1976-07-19,2.4523,2.4607,2.4446,2.4523,1546929,0
1976-07-20,2.4523,2.4607,2.4446,2.4523,1293075,0
1976-07-21,2.4523,2.4607,2.4446,2.4523,709998,0
1976-07-22,2.4523,2.4607,2.4523,2.4607,1047148,0
1976-07-23,2.4607,2.4688,2.4523,2.4607,959886,0
1976-07-26,2.4607,2.4688,2.4523,2.4607,3315976,0
1976-07-27,2.4607,2.4607,2.4368,2.4446,876593,0
1976-07-28,2.4446,2.4446,2.4283,2.4283,1043186,0
1976-07-29,2.4283,2.4368,2.4042,2.4042,1546929,0
1976-07-30,2.4042,2.4123,2.3798,2.4042,900393,0
1976-08-02,2.4042,2.4123,2.3798,2.3881,868659,0
1976-08-03,2.3881,2.3962,2.3798,2.3881,472012,0
1976-08-04,2.3881,2.3962,2.3718,2.3718,626703,0
1976-08-05,2.3558,2.3558,2.3234,2.3315,936091,0
1976-08-06,2.3315,2.3395,2.3153,2.3395,468042,0
1976-08-09,2.3395,2.3476,2.3234,2.3234,384749,0
1976-08-10,2.3315,2.3558,2.3315,2.3476,753630,0
1976-08-11,2.3476,2.3637,2.3153,2.3153,1007486,0
1976-08-12,2.3153,2.3395,2.3153,2.3315,817093,0
1976-08-13,2.3476,2.3637,2.3476,2.3637,713966,0
1976-08-16,2.3637,2.3798,2.3637,2.3718,2498882,0
1976-08-17,2.3718,2.4123,2.3637,2.4042,1677816,0
1976-08-18,2.4123,2.4368,2.4123,2.42,1630221,0
1976-08-19,2.42,2.42,2.3881,2.4042,721898,0
1976-08-20,2.3962,2.3962,2.3718,2.3881,765530,0
1976-08-23,2.3881,2.3962,2.3718,2.3798,717931,0
1976-08-24,2.3798,2.4123,2.3798,2.3798,587038,0
1976-08-25,2.3798,2.3881,2.3718,2.3881,741734,0
1976-08-26,2.3881,2.4042,2.3476,2.3476,1749219,0
1976-08-27,2.3476,2.3718,2.3395,2.3558,626703,0
1976-08-30,2.3558,2.3718,2.3558,2.3718,813127,0
1976-08-31,2.3718,2.3962,2.3718,2.3881,920223,0
1976-09-01,2.3881,2.4123,2.3718,2.4123,499774,0
1976-09-02,2.4123,2.4283,2.3962,2.4042,967823,0
1976-09-03,2.4042,2.4123,2.3881,2.3962,555305,0
1976-09-07,2.3962,2.3962,2.3718,2.3881,1059052,0
1976-09-08,2.3881,2.3881,2.3637,2.3718,1491396,0
1976-09-09,2.3558,2.3558,2.3315,2.3476,1182010,0
1976-09-10,2.3476,2.3558,2.3315,2.3558,1039216,0
1976-09-13,2.3558,2.3637,2.3476,2.3476,852796,0
1976-09-14,2.3476,2.3558,2.3395,2.3476,856757,0
1976-09-15,2.3476,2.3558,2.3395,2.3558,813127,0
1976-09-16,2.3558,2.3718,2.3476,2.3637,555305,0
1976-09-17,2.3637,2.4042,2.3476,2.3558,1888043,0
1976-09-20,2.3637,2.3881,2.3637,2.3718,1233577,0
1976-09-21,2.3718,2.4042,2.3718,2.4042,1293075,0
1976-09-22,2.4042,2.42,2.4042,2.4042,2316423,0
1976-09-23,2.4042,2.42,2.3798,2.4042,856757,0
1976-09-24,2.4042,2.4446,2.3962,2.4283,840896,0
1976-09-27,2.4283,2.4446,2.4123,2.4368,404581,0
1976-09-28,2.4368,2.4446,2.4283,2.4283,1249440,0
1976-09-29,2.4283,2.4446,2.4123,2.4123,983686,0
1976-09-30,2.4123,2.4283,2.4042,2.42,1114582,0
1976-10-01,2.42,2.4283,2.4042,2.4042,483910,0
1976-10-04,2.4042,2.4042,2.3881,2.3962,515644,0
1976-10-05,2.3962,2.3962,2.3476,2.3558,1598491,0
1976-10-06,2.3476,2.3476,2.3153,2.3315,2379891,0
1976-10-07,2.3315,2.3558,2.3315,2.3476,880559,0
1976-10-08,2.3476,2.3558,2.3315,2.3395,1158211,0
1976-10-11,2.3234,2.3234,2.2911,2.2995,991620,0
1976-10-12,2.2995,2.3074,2.2995,2.2995,928153,0
1976-10-13,2.2995,2.3395,2.2995,2.3395,1368435,0
1976-10-14,2.3315,2.3315,2.3074,2.3153,1467598,0
1976-10-15,2.3074,2.3074,2.2911,2.2911,1332737,0
1976-10-18,2.2911,2.2995,2.2911,2.2995,1154247,0
1976-10-19,2.2995,2.3234,2.2911,2.3153,761564,0
1976-10-20,2.3153,2.3315,2.3153,2.3315,646539,0
1976-10-21,2.3315,2.3395,2.3074,2.3074,1638157,0
1976-10-22,2.3074,2.3074,2.2831,2.2831,995588,0
1976-10-25,2.2831,2.2911,2.2671,2.2831,678268,0
1976-10-26,2.2831,2.2911,2.2671,2.2911,1035250,0
1976-10-27,2.2911,2.3074,2.2911,2.3074,864695,0
1976-10-28,2.3074,2.3234,2.2995,2.3074,1023352,0
1976-10-29,2.3074,2.3798,2.2995,2.3798,1622291,0
1976-11-01,2.3798,2.3881,2.3476,2.3718,1304973,0
1976-11-03,2.3718,2.3962,2.3476,2.3637,900393,0
1976-11-04,2.3718,2.4042,2.3718,2.3718,995588,0
1976-11-05,2.3718,2.3798,2.3476,2.3476,713966,0
1976-11-08,2.3476,2.3476,2.3234,2.3315,579106,0
1976-11-09,2.3315,2.3637,2.3315,2.3315,1035250,0
1976-11-10,2.3315,2.3395,2.2911,2.2911,729832,0
1976-11-11,2.2911,2.3074,2.2831,2.2995,460109,0
1976-11-12,2.2995,2.2995,2.2671,2.2671,1308939,0
1976-11-15,2.2671,2.3153,2.2588,2.3074,610841,0
1976-11-16,2.3074,2.3476,2.3074,2.3074,1162182,0
1976-11-17,2.3074,2.3395,2.3074,2.3315,753630,0
1976-11-18,2.3315,2.3718,2.3234,2.3718,1951507,0
1976-11-19,2.3718,2.3718,2.3395,2.3476,717931,0
1976-11-22,2.3476,2.3637,2.3476,2.3558,670337,0
1976-11-23,2.3558,2.3798,2.3476,2.3558,1368435,0
1976-11-24,2.3558,2.3718,2.3476,2.3476,1003522,0
1976-11-26,2.3476,2.3558,2.3315,2.3558,614804,0
1976-11-29,2.3476,2.3476,2.3395,2.3395,773463,0
1976-11-30,2.3395,2.3476,2.3315,2.3476,495811,0
1976-12-01,2.3476,2.3476,2.3395,2.3476,737764,0
1976-12-02,2.3476,2.3718,2.3476,2.3558,1384302,0
1976-12-03,2.3558,2.3718,2.3558,2.3637,928153,0
1976-12-06,2.3637,2.3637,2.3476,2.3637,1927709,0
1976-12-07,2.3637,2.3718,2.3476,2.3476,848824,0
1976-12-08,2.3476,2.3476,2.3315,2.3476,872626,0
1976-12-09,2.3476,2.3558,2.3476,2.3558,1019384,0
1976-12-10,2.3558,2.3637,2.3395,2.3476,690170,0
1976-12-13,2.3476,2.3476,2.3153,2.3315,983686,0
1976-12-14,2.3315,2.3395,2.3234,2.3315,571173,0
1976-12-15,2.3315,2.3476,2.2995,2.3153,1499331,0
1976-12-16,2.2995,2.2995,2.2588,2.2588,1435868,0
1976-12-17,2.2671,2.2995,2.2671,2.2831,2054635,0
1976-12-20,2.2752,2.2752,2.2588,2.2588,535473,0
1976-12-21,2.2588,2.2752,2.2588,2.2588,1753185,0
1976-12-22,2.2588,2.2911,2.2588,2.2752,1110617,0
1976-12-23,2.2752,2.2911,2.2671,2.2831,1380335,0
1976-12-27,2.2831,2.2995,2.2671,2.2995,836929,0
1976-12-28,2.2995,2.3074,2.2911,2.2995,836929,0
1976-12-29,2.2911,2.2911,2.2752,2.2831,1078882,0
1976-12-30,2.2911,2.3315,2.2911,2.3153,924189,0
1976-12-31,2.3315,2.3558,2.3315,2.3476,702066,0
1977-01-03,2.3476,2.3476,2.3234,2.3315,1308939,0
1977-01-04,2.3315,2.3395,2.3153,2.3234,753630,0
1977-01-05,2.3234,2.3234,2.2752,2.2752,594971,0
1977-01-06,2.2752,2.2911,2.2671,2.2671,1237542,0
1977-01-07,2.2752,2.2995,2.2752,2.2995,2054635,0
1977-01-10,2.2995,2.3153,2.2995,2.3153,1205812,0
1977-01-11,2.3153,2.3153,2.2911,2.2995,1483464,0
1977-01-12,2.2911,2.2911,2.243,2.2588,2022906,0
1977-01-13,2.2588,2.2671,2.2509,2.2588,2014971,0
1977-01-14,2.2588,2.2588,2.2346,2.2509,955922,0
1977-01-17,2.243,2.243,2.2187,2.2346,2149832,0
1977-01-18,2.2346,2.2346,2.2025,2.2187,2276761,0
1977-01-19,2.2187,2.2187,2.2025,2.2104,1963405,0
1977-01-20,2.2025,2.2025,2.1699,2.1699,2471119,0
1977-01-21,2.1783,2.1944,2.1783,2.1783,2705140,0
1977-01-24,2.1783,2.2025,2.1783,2.1944,1396201,0
1977-01-25,2.1944,2.2025,2.1863,2.2025,1070950,0
1977-01-26,2.2025,2.2025,2.1863,2.1863,2137934,0
1977-01-27,2.1863,2.1944,2.1623,2.1699,2324355,0
1977-01-28,2.1699,2.1699,2.1541,2.1699,1622291,0
1977-01-31,2.1699,2.1699,2.1541,2.1623,1487426,0
1977-02-01,2.1623,2.1623,2.1458,2.1458,1642125,0
1977-02-02,2.1458,2.1623,2.138,2.1458,864695,0
1977-02-03,2.1458,2.1458,2.138,2.138,1749219,0
1977-02-04,2.138,2.1541,2.138,2.138,975754,0
1977-02-07,2.1541,2.1541,2.138,2.1458,1185976,0
1977-02-08,2.1458,2.1458,2.1056,2.1056,1776983,0
1977-02-09,2.1056,2.1056,2.0896,2.0896,1122510,0
1977-02-10,2.0896,2.0973,2.0814,2.0814,1182010,0
1977-02-11,2.0814,2.1056,2.0654,2.0735,1213744,0
1977-02-14,2.0735,2.0896,2.0491,2.0896,1253408,0
1977-02-15,2.1056,2.1217,2.1056,2.1217,1562795,0
1977-02-16,2.1217,2.138,2.1139,2.1139,1273239,0
1977-02-17,2.1139,2.1139,2.0735,2.0735,2141900,0
1977-02-18,2.0735,2.0735,2.0572,2.0735,579106,0
1977-02-22,2.0735,2.0814,2.0572,2.0654,1392233,0
1977-02-23,2.0654,2.0814,2.0572,2.0572,1800780,0
1977-02-24,2.0572,2.0654,2.0332,2.0412,1776983,0
1977-02-25,2.0412,2.0735,2.0332,2.0572,1285138,0
1977-02-28,2.0572,2.0654,2.0491,2.0654,1162182,0
1977-03-01,2.0654,2.0896,2.0654,2.0654,1931675,0
1977-03-02,2.0654,2.0814,2.0654,2.0654,912289,0
1977-03-03,2.0654,2.0896,2.0654,2.0814,1189946,0
1977-03-04,2.0814,2.0896,2.0814,2.0896,1035250,0
1977-03-07,2.0896,2.0973,2.0896,2.0896,1118549,0
1977-03-08,2.0896,2.0973,2.0896,2.0896,626703,0
1977-03-09,2.0896,2.0896,2.0654,2.0735,1784917,0
1977-03-10,2.0735,2.0814,2.0654,2.0654,1285138,0
1977-03-11,2.0654,2.0814,2.0572,2.0654,757596,0
1977-03-14,2.0654,2.0896,2.0654,2.0814,702066,0
1977-03-15,2.0814,2.1056,2.0735,2.0896,1229609,0
1977-03-16,2.0896,2.0973,2.0814,2.0814,1185976,0
1977-03-17,2.0814,2.0973,2.0814,2.0896,614804,0
1977-03-18,2.0896,2.0973,2.0896,2.0896,936091,0
1977-03-21,2.0896,2.0896,2.0654,2.0654,1693685,0
1977-03-22,2.0654,2.0896,2.0572,2.0896,821062,0
1977-03-23,2.0896,2.0973,2.0572,2.0572,1348600,0
1977-03-24,2.0572,2.0572,2.0332,2.0332,1344635,0
1977-03-25,2.0332,2.0412,2.017,2.025,1400169,0
1977-03-28,2.025,2.025,2.025,2.025,1459666,0
1977-03-29,2.025,2.0332,2.017,2.025,1273239,0
1977-03-30,2.025,2.025,1.9767,1.9845,1991171,0
1977-03-31,1.9845,2.0087,1.9767,1.9845,1134411,0
1977-04-01,1.9845,1.9927,1.9767,1.9767,1400169,0
1977-04-04,1.9767,1.9845,1.9119,1.9119,4029945,0
1977-04-05,1.9119,1.9364,1.904,1.9201,2145864,0
1977-04-06,1.9201,1.9364,1.9119,1.9201,1400169,0
1977-04-07,1.9201,1.9201,1.9119,1.9201,1154247,0
1977-04-11,1.9201,1.9523,1.9201,1.9443,1487426,0
1977-04-12,1.9523,1.9684,1.9523,1.9523,1737318,0
1977-04-13,1.9523,1.9684,1.9443,1.9443,2058602,0
1977-04-14,1.9605,1.9767,1.9605,1.9605,1840449,0
1977-04-15,1.9605,1.9845,1.9605,1.9684,702066,0
1977-04-18,1.9684,2.0009,1.9523,1.9605,979722,0
1977-04-19,1.9605,1.9684,1.9523,1.9605,721898,0
1977-04-20,1.9605,1.9684,1.9443,1.9523,1646089,0
1977-04-21,1.9523,1.9605,1.9282,1.9282,1792849,0
1977-04-22,1.9282,1.9282,1.9201,1.9201,959886,0
1977-04-25,1.9201,1.9282,1.9119,1.9119,686200,0
1977-04-26,1.9119,1.9282,1.9119,1.9119,1459666,0
1977-04-27,1.9119,1.9282,1.9119,1.9282,1178041,0
1977-04-28,1.9364,1.9523,1.9364,1.9523,1051117,0
1977-04-29,1.9523,1.9684,1.9364,1.9443,2221226,0
1977-05-02,1.9443,1.9767,1.9443,1.9684,1015419,0
1977-05-03,1.9684,1.9767,1.9523,1.9605,801228,0
1977-05-04,1.9605,1.9845,1.9523,1.9767,1031284,0
1977-05-05,1.9684,1.9684,1.9282,1.9364,1360504,0
1977-05-06,1.9364,1.9605,1.9282,1.9282,916254,0
1977-05-09,1.9282,1.9282,1.9119,1.9201,1872179,0
1977-05-10,1.9201,1.9282,1.8877,1.8877,1836479,0
1977-05-11,1.8877,1.896,1.8315,1.8394,2542512,0
1977-05-12,1.8315,1.8315,1.8151,1.8315,2038772,0
1977-05-13,1.8315,1.8555,1.8315,1.8394,1423964,0
1977-05-16,1.8394,1.8718,1.8394,1.8555,3066091,0
1977-05-17,1.8555,1.8798,1.8475,1.8718,1919776,0
1977-05-18,1.8877,1.9119,1.8877,1.904,1987206,0
1977-05-19,1.904,1.9201,1.896,1.904,1515195,0
1977-05-20,1.904,1.9201,1.896,1.9119,1975307,0
1977-05-23,1.9119,1.9119,1.8877,1.8877,991620,0
1977-05-24,1.8877,1.896,1.8798,1.8798,1011452,0
1977-05-25,1.8798,1.8877,1.8394,1.8555,2554414,0
1977-05-26,1.8555,1.8718,1.8394,1.8718,2962960,0
1977-05-27,1.8718,1.8718,1.8475,1.8718,785365,0
1977-05-31,1.8718,1.8798,1.8475,1.8555,2316423,0
1977-06-01,1.8555,1.8718,1.8394,1.8555,1086815,0
1977-06-02,1.8555,1.8636,1.8394,1.8394,805197,0
1977-06-03,1.8394,1.9119,1.8394,1.904,995588,0
1977-06-06,1.9119,1.9282,1.9119,1.9119,912289,0
1977-06-07,1.9119,1.9523,1.904,1.9443,813127,0
1977-06-08,1.9443,1.9845,1.9364,1.9684,979722,0
1977-06-09,1.9684,1.9845,1.9605,1.9845,1606424,0
1977-06-10,1.9845,2.0009,1.9767,1.9845,1249440,0
1977-06-13,1.9845,1.9845,1.9605,1.9684,1535026,0
1977-06-14,1.9684,1.9845,1.9605,1.9845,1911841,0
1977-06-15,1.9845,1.9927,1.9767,1.9927,892454,0
1977-06-16,1.9927,2.025,1.9767,2.025,1594525,0
1977-06-17,2.025,2.0654,2.0087,2.0491,2126034,0
1977-06-20,2.0491,2.0654,2.0412,2.0572,702066,0
1977-06-21,2.0572,2.0896,2.0572,2.0572,1312907,0
1977-06-22,2.0572,2.0572,2.0491,2.0572,1527095,0
1977-06-23,2.0572,2.0654,2.0332,2.0491,1416035,0
1977-06-24,2.0491,2.0654,2.0491,2.0654,1146315,0
1977-06-27,2.0654,2.0814,2.0572,2.0654,448215,0
1977-06-28,2.0654,2.0735,2.0491,2.0491,991620,0
1977-06-29,2.0412,2.0412,2.0009,2.0087,2197428,0
1977-06-30,2.0087,2.017,2.0009,2.0087,666370,0
1977-07-01,2.0087,2.017,1.9927,2.0087,1027318,0
1977-07-05,2.0087,2.0332,2.0009,2.025,912289,0
1977-07-06,2.025,2.0332,2.025,2.025,892454,0
1977-07-07,2.025,2.025,2.017,2.017,852796,0
1977-07-08,2.017,2.025,2.017,2.017,1312907,0
1977-07-11,2.017,2.0332,2.017,2.025,963855,0
1977-07-12,2.025,2.0332,2.017,2.025,1158211,0
1977-07-13,2.025,2.0332,2.017,2.0332,832960,0
1977-07-15,2.0332,2.0654,2.0332,2.0572,1320837,0
1977-07-18,2.0572,2.0735,2.0412,2.0491,2086368,0
1977-07-19,2.0491,2.0572,2.0412,2.0491,1328772,0
1977-07-20,2.0491,2.0572,2.0087,2.0087,4291731,0
1977-07-21,2.0087,2.025,2.0087,2.017,694134,0
1977-07-22,2.025,2.0332,2.025,2.0332,662400,0
1977-07-25,2.0332,2.0332,2.025,2.0332,1158211,0
1977-07-26,2.0332,2.0332,2.025,2.025,999550,0
1977-07-27,2.025,2.025,1.9927,1.9927,967823,0
1977-07-28,1.9927,2.0087,1.9927,2.0009,1261342,0
1977-07-29,2.0009,2.0009,1.9845,2.0009,1316870,0
1977-08-01,2.0009,2.017,2.0009,2.0087,642565,0
1977-08-02,2.0087,2.0087,2.0009,2.0009,388713,0
1977-08-03,2.0009,2.0009,1.9845,2.0009,733799,0
1977-08-04,2.0009,2.017,1.9927,2.017,892454,0
1977-08-05,2.017,2.017,2.0009,2.0087,1229609,0
1977-08-08,2.0087,2.017,2.0087,2.0087,880559,0
1977-08-09,2.0087,2.0332,2.0087,2.0332,769495,0
1977-08-10,2.0332,2.0572,2.025,2.0572,682237,0
1977-08-11,2.0572,2.0654,2.0332,2.0332,1408101,0
1977-08-12,2.0332,2.0491,2.025,2.0491,606871,0
1977-08-15,2.0491,2.0654,2.0332,2.0654,1245475,0
1977-08-16,2.0654,2.0735,2.0572,2.0735,1431897,0
1977-08-17,2.0735,2.0896,2.0654,2.0735,1733355,0
1977-08-18,2.0735,2.0896,2.0654,2.0814,1412067,0
1977-08-19,2.0814,2.0896,2.0654,2.0735,936091,0
1977-08-22,2.0735,2.0896,2.0735,2.0814,690170,0
1977-08-23,2.0896,2.1056,2.0896,2.0973,1943576,0
1977-08-24,2.0973,2.1217,2.0973,2.1217,1098714,0
1977-08-25,2.1217,2.1217,2.1139,2.1217,1051117,0
1977-08-26,2.1217,2.1458,2.1217,2.1458,2348157,0
1977-08-29,2.1458,2.1699,2.1458,2.1699,1055082,0
1977-08-30,2.1699,2.1699,2.1541,2.1623,1265306,0
1977-08-31,2.1623,2.1623,2.1458,2.1623,2328326,0
1977-09-01,2.1623,2.1783,2.1623,2.1623,1146315,0
1977-09-02,2.1623,2.1699,2.1541,2.1623,682237,0
1977-09-06,2.1623,2.1623,2.1458,2.1541,1146315,0
1977-09-07,2.1541,2.1783,2.1541,2.1783,1475530,0
1977-09-08,2.1783,2.1783,2.1623,2.1623,670337,0
1977-09-09,2.1541,2.1541,2.138,2.1458,1713518,0
1977-09-12,2.1458,2.1458,2.1299,2.1299,1519164,0
1977-09-13,2.1299,2.138,2.1217,2.1299,666370,0
1977-09-14,2.1299,2.1458,2.1217,2.1458,1098714,0
1977-09-15,2.1458,2.1623,2.1458,2.1541,1094747,0
1977-09-16,2.1541,2.1623,2.1541,2.1541,1178041,0
1977-09-19,2.1541,2.1541,2.1458,2.1458,567207,0
1977-09-20,2.1458,2.1623,2.1458,2.1541,1527095,0
1977-09-21,2.1541,2.1541,2.1217,2.1217,1562795,0
1977-09-22,2.1217,2.1217,2.1056,2.1139,1027318,0
1977-09-23,2.1139,2.1217,2.1056,2.1056,1118549,0
1977-09-26,2.0973,2.0973,2.0896,2.0973,1479495,0
1977-09-27,2.0973,2.1139,2.0973,2.1056,789331,0
1977-09-28,2.1056,2.1217,2.1056,2.1056,1217710,0
1977-09-29,2.1056,2.1217,2.1056,2.1217,662400,0
1977-09-30,2.1217,2.138,2.1217,2.138,515644,0
1977-10-03,2.138,2.1458,2.1299,2.138,1281175,0
1977-10-04,2.138,2.138,2.0814,2.0896,928153,0
1977-10-05,2.0896,2.0896,2.0654,2.0896,721898,0
1977-10-06,2.0896,2.0973,2.0896,2.0896,975754,0
1977-10-07,2.0896,2.0973,2.0814,2.0896,884525,0
1977-10-10,2.0896,2.0896,2.0814,2.0814,313352,0
1977-10-11,2.0814,2.0896,2.0572,2.0572,1451732,0
1977-10-12,2.0412,2.0412,2.025,2.0332,1519164,0
1977-10-13,2.0332,2.0332,2.0087,2.0332,1538996,0
1977-10-14,2.0332,2.0572,2.0332,2.0412,1308939,0
1977-10-17,2.0412,2.0412,2.025,2.0332,1261342,0
1977-10-18,2.0332,2.0654,2.025,2.0654,1618324,0
1977-10-19,2.0654,2.0654,2.0491,2.0491,963855,0
1977-10-20,2.0491,2.0735,2.0491,2.0735,1614355,0
1977-10-21,2.0735,2.0814,2.0572,2.0735,963855,0
1977-10-24,2.0735,2.0735,2.0491,2.0491,1320837,0
1977-10-25,2.0412,2.0412,2.017,2.0332,2439383,0
1977-10-26,2.0332,2.0654,2.025,2.0654,1487426,0
1977-10-27,2.0654,2.0814,2.0654,2.0654,1130444,0
1977-10-28,2.0654,2.0814,2.0654,2.0814,1205812,0
1977-10-31,2.0814,2.0896,2.0735,2.0814,2074466,0
1977-11-01,2.0814,2.0814,2.0654,2.0735,959886,0
1977-11-02,2.0654,2.0654,2.0572,2.0572,1047148,0
1977-11-03,2.0491,2.0491,2.0412,2.0412,1745254,0
1977-11-04,2.0412,2.0654,2.0412,2.0491,1225643,0
1977-11-07,2.0491,2.0572,2.0491,2.0491,1467598,0
1977-11-08,2.0491,2.0572,2.0332,2.0332,1082847,0
1977-11-09,2.0332,2.0412,2.0087,2.025,1285138,0
1977-11-10,2.025,2.0491,2.025,2.0332,1792849,0
1977-11-11,2.0412,2.0896,2.0412,2.0896,2990726,0
1977-11-14,2.0896,2.1139,2.0896,2.1139,3002622,0
1977-11-15,2.1056,2.1056,2.0814,2.1056,2554414,0
1977-11-16,2.1056,2.1056,2.0896,2.0973,999550,0
1977-11-17,2.0973,2.0973,2.0814,2.0896,1051117,0
1977-11-18,2.0896,2.1056,2.0896,2.0896,519609,0
1977-11-21,2.0896,2.1056,2.0735,2.0814,1023352,0
1977-11-22,2.0814,2.1139,2.0814,2.1139,1182010,0
1977-11-23,2.1139,2.138,2.0973,2.138,1316870,0
1977-11-25,2.138,2.1458,2.1299,2.1458,674301,0
1977-11-28,2.1458,2.1623,2.1458,2.1541,1856312,0
1977-11-29,2.1541,2.1623,2.1458,2.1458,1570726,0
1977-11-30,2.1458,2.1458,2.138,2.138,1094747,0
1977-12-01,2.138,2.1458,2.1299,2.138,1134411,0
1977-12-02,2.138,2.138,2.1139,2.1217,1471559,0
1977-12-05,2.1217,2.1299,2.1217,2.1217,947989,0
1977-12-06,2.1217,2.1217,2.1056,2.1056,1277208,0
1977-12-07,2.0973,2.0973,2.0896,2.0896,1527095,0
1977-12-08,2.0896,2.0973,2.0814,2.0814,670337,0
1977-12-09,2.0814,2.1056,2.0814,2.0973,511671,0
1977-12-12,2.0973,2.1056,2.0896,2.0896,1182010,0
1977-12-13,2.0896,2.0896,2.0896,2.0896,793297,0
1977-12-14,2.0896,2.0896,2.0814,2.0896,1285138,0
1977-12-15,2.0896,2.0896,2.0814,2.0814,868659,0
1977-12-16,2.0814,2.0896,2.0735,2.0814,1340670,0
1977-12-19,2.0814,2.0896,2.0735,2.0735,1931675,0
1977-12-20,2.0735,2.0814,2.0735,2.0735,1297037,0
1977-12-21,2.0735,2.0896,2.0735,2.0896,864695,0
1977-12-22,2.0896,2.1217,2.0896,2.1056,1277208,0
1977-12-23,2.1217,2.138,2.1217,2.1217,936091,0
1977-12-27,2.1217,2.1299,2.1139,2.1299,674301,0
1977-12-28,2.138,2.1623,2.138,2.1623,1158211,0
1977-12-29,2.1623,2.1623,2.1458,2.1541,971787,0
1977-12-30,2.1541,2.1623,2.1458,2.1541,487877,0
1978-01-03,2.1458,2.1458,2.1217,2.1299,678268,0
1978-01-04,2.1139,2.1139,2.0973,2.1139,1134411,0
1978-01-05,2.1139,2.1217,2.0896,2.0973,1249440,0
1978-01-06,2.0896,2.0896,2.0572,2.0572,995588,0
1978-01-09,2.0491,2.0491,2.0412,2.0491,959886,0
1978-01-10,2.0491,2.0735,2.0412,2.0491,741734,0
1978-01-11,2.0491,2.0654,2.0412,2.0412,1903907,0
1978-01-12,2.0412,2.0491,2.025,2.0332,1856312,0
1978-01-13,2.0332,2.0491,2.0332,2.0412,908321,0
1978-01-16,2.0412,2.0412,2.025,2.0332,1356536,0
1978-01-17,2.0332,2.0491,2.0332,2.0412,1138378,0
1978-01-18,2.0412,2.0654,2.0412,2.0572,1007486,0
1978-01-19,2.0572,2.0814,2.0572,2.0572,1094747,0
1978-01-20,2.0572,2.0814,2.0412,2.0814,702066,0
1978-01-23,2.0814,2.0814,2.0572,2.0735,928153,0
1978-01-24,2.0654,2.0654,2.0332,2.0412,1126481,0
1978-01-25,2.0412,2.0412,2.0332,2.0412,2340220,0
1978-01-26,2.0412,2.0491,1.9927,1.9927,2463183,0
1978-01-27,1.9927,1.9927,1.9767,1.9767,1102681,0
1978-01-30,1.9767,1.9927,1.9684,1.9927,1015419,0
1978-01-31,1.9927,1.9927,1.9684,1.9767,622736,0
1978-02-01,1.9767,2.0087,1.9684,1.9927,1463630,0
1978-02-02,1.9927,2.0087,1.9845,1.9845,563240,0
1978-02-03,1.9845,1.9845,1.9684,1.9845,991620,0
1978-02-06,1.9767,1.9767,1.9684,1.9684,614804,0
1978-02-07,1.9767,1.9927,1.9767,1.9927,519609,0
1978-02-08,1.9927,2.017,1.9845,1.9927,852796,0
1978-02-09,1.9927,1.9927,1.9845,1.9845,1344635,0
1978-02-10,1.9845,1.9927,1.9845,1.9845,1765079,0
1978-02-13,1.9845,1.9845,1.9684,1.9684,1515195,0
1978-02-14,1.9684,1.9767,1.9684,1.9684,1166143,0
1978-02-15,1.9684,1.9845,1.9684,1.9684,1312907,0
1978-02-16,1.9684,1.9684,1.9605,1.9605,908321,0
1978-02-17,1.9605,1.9767,1.9523,1.9523,1622291,0
1978-02-21,1.9523,1.9523,1.9364,1.9443,2340220,0
1978-02-22,1.9443,1.9605,1.9443,1.9443,1324806,0
1978-02-23,1.9443,1.9523,1.9364,1.9523,654470,0
1978-02-24,1.9523,1.9684,1.9523,1.9523,761564,0
1978-02-27,1.9523,1.9767,1.9443,1.9443,1229609,0
1978-02-28,1.9443,1.9443,1.9201,1.9282,1392233,0
1978-03-01,1.9282,1.9364,1.9119,1.9201,1185976,0
1978-03-02,1.9201,1.9364,1.9201,1.9282,1491396,0
1978-03-03,1.9282,1.9364,1.9119,1.9201,2875695,0
1978-03-06,1.9201,1.9201,1.904,1.904,1047148,0
1978-03-07,1.896,1.896,1.8798,1.896,2110167,0
1978-03-08,1.896,1.904,1.896,1.904,1538996,0
1978-03-09,1.904,1.9119,1.8877,1.8877,1872179,0
1978-03-10,1.8877,1.904,1.8877,1.896,1995141,0
1978-03-13,1.896,1.9119,1.896,1.904,1277208,0
1978-03-14,1.904,1.904,1.8877,1.896,801228,0
1978-03-15,1.896,1.904,1.896,1.896,1404134,0
1978-03-16,1.896,1.9201,1.896,1.9201,971787,0
1978-03-17,1.9201,1.9364,1.904,1.9364,1138378,0
1978-03-20,1.9443,1.9684,1.9443,1.9523,1717484,0
1978-03-21,1.9523,1.9605,1.9443,1.9443,1483464,0
1978-03-22,1.9443,1.9443,1.9364,1.9364,1304973,0
1978-03-23,1.9364,1.9443,1.9119,1.9282,1380335,0
1978-03-27,1.9119,1.9119,1.8877,1.896,924189,0
1978-03-28,1.896,1.896,1.8798,1.896,1423964,0
1978-03-29,1.896,1.896,1.8718,1.8718,817093,0
1978-03-30,1.8718,1.8798,1.8718,1.8718,2641675,0
1978-03-31,1.8718,1.8718,1.8555,1.8555,793297,0
1978-04-03,1.8555,1.8555,1.8394,1.8555,2058602,0
1978-04-04,1.8555,1.8555,1.8394,1.8475,1475530,0
1978-04-05,1.8555,1.8718,1.8555,1.8718,1368435,0
1978-04-06,1.8718,1.896,1.8636,1.8718,2768603,0
1978-04-07,1.8798,1.9119,1.8798,1.9119,864695,0
1978-04-10,1.9119,1.9201,1.9119,1.9201,694134,0
1978-04-11,1.9201,1.9282,1.896,1.9201,1884077,0
1978-04-12,1.9201,1.9364,1.9201,1.9201,856757,0
1978-04-13,1.9201,1.9364,1.9119,1.9364,654470,0
1978-04-14,1.9443,2.0009,1.9443,1.9927,1816649,0
1978-04-17,2.0412,2.0654,2.0412,2.0412,5350783,0
1978-04-18,2.0412,2.0491,2.0087,2.0087,2407654,0
1978-04-19,2.0087,2.0332,2.0009,2.017,1519164,0
1978-04-20,2.025,2.0412,2.025,2.025,1487426,0
1978-04-21,2.025,2.0332,2.0087,2.0087,686200,0
1978-04-24,2.017,2.0332,2.017,2.0332,1356536,0
1978-04-25,2.0491,2.0814,2.0491,2.0654,3288213,0
1978-04-26,2.0654,2.0896,2.0412,2.0814,2233130,0
1978-04-27,2.0814,2.0814,2.0491,2.0572,1967374,0
1978-04-28,2.0572,2.1217,2.0491,2.1217,1999106,0
1978-05-01,2.1217,2.1541,2.1056,2.138,3054189,0
1978-05-02,2.138,2.1541,2.1217,2.1299,2586146,0
1978-05-03,2.1217,2.1217,2.0973,2.1056,1939609,0
1978-05-04,2.0973,2.0973,2.0735,2.0896,1840449,0
1978-05-05,2.0973,2.1299,2.0973,2.1217,2574245,0
1978-05-08,2.1217,2.138,2.0896,2.0896,959886,0
1978-05-09,2.0896,2.0973,2.0572,2.0654,1392233,0
1978-05-10,2.0654,2.0814,2.0412,2.0491,2605977,0
1978-05-11,2.0491,2.0735,2.0491,2.0735,1836479,0
1978-05-12,2.0896,2.1217,2.0896,2.1217,1538996,0
1978-05-15,2.1217,2.1217,2.0896,2.1139,1606424,0
1978-05-16,2.1217,2.1458,2.1217,2.1458,1650058,0
1978-05-17,2.1458,2.1783,2.1458,2.1783,2248992,0
1978-05-18,2.1783,2.1944,2.1623,2.1623,2387818,0
1978-05-19,2.1623,2.1783,2.1541,2.1541,2106199,0
1978-05-22,2.1541,2.1783,2.1458,2.1783,1130444,0
1978-05-23,2.1783,2.1783,2.1458,2.1458,1860278,0
1978-05-24,2.1458,2.1541,2.1299,2.1299,2403686,0
1978-05-25,2.1299,2.1299,2.1217,2.1217,658435,0
1978-05-26,2.1217,2.1217,2.1056,2.1056,535473,0
1978-05-30,2.1056,2.1217,2.1056,2.1217,821062,0
1978-05-31,2.1217,2.1458,2.1217,2.1458,1499331,0
1978-06-01,2.1458,2.1623,2.1458,2.1541,1475530,0
1978-06-02,2.1541,2.1783,2.1458,2.1783,2383852,0
1978-06-05,2.1783,2.2187,2.1699,2.2104,2637708,0
1978-06-06,2.2104,2.2267,2.1944,2.2025,1368435,0
1978-06-07,2.2025,2.2104,2.1783,2.1944,1519164,0
1978-06-08,2.1944,2.2025,2.1783,2.1783,1348600,0
1978-06-09,2.1783,2.1944,2.1783,2.1944,1285138,0
1978-06-12,2.1944,2.2104,2.1944,2.1944,1939609,0
1978-06-13,2.1944,2.1944,2.1699,2.1783,1860278,0
1978-06-14,2.1783,2.1863,2.1623,2.1699,2681338,0
1978-06-15,2.1699,2.1783,2.1541,2.1699,2340220,0
1978-06-16,2.1699,2.1699,2.1623,2.1623,2459217,0
1978-06-19,2.1623,2.1699,2.1541,2.1699,567207,0
1978-06-20,2.1699,2.1699,2.1623,2.1699,1027318,0
1978-06-21,2.1699,2.1699,2.1541,2.1623,1562795,0
1978-06-22,2.1541,2.1541,2.1458,2.1458,1408101,0
1978-06-23,2.1458,2.1623,2.1458,2.1458,1225643,0
1978-06-26,2.1458,2.1458,2.1299,2.1299,1122510,0
1978-06-27,2.1299,2.1458,2.1217,2.138,1455699,0
1978-06-28,2.138,2.1458,2.1217,2.1299,1753185,0
1978-06-29,2.138,2.1623,2.138,2.1623,1899942,0
1978-06-30,2.1541,2.1541,2.138,2.1541,1289105,0
1978-07-03,2.1541,2.1623,2.1458,2.1541,900393,0
1978-07-05,2.1541,2.1541,2.1217,2.138,1844410,0
1978-07-06,2.138,2.1541,2.138,2.1458,932122,0
1978-07-07,2.1458,2.1458,2.1458,2.1458,753630,0
1978-07-10,2.1458,2.1623,2.138,2.1623,892454,0
1978-07-11,2.1623,2.1944,2.1623,2.1783,987653,0
1978-07-12,2.1863,2.2187,2.1863,2.2187,1316870,0
1978-07-13,2.2104,2.2104,2.1944,2.2025,1098714,0
1978-07-14,2.2104,2.2671,2.2104,2.2588,2736868,0
1978-07-17,2.2588,2.2752,2.2509,2.2671,3859384,0
1978-07-18,2.2588,2.2588,2.243,2.2509,1574691,0
1978-07-19,2.2509,2.2509,2.2346,2.2509,1348600,0
1978-07-20,2.2509,2.2671,2.243,2.243,1535026,0
1978-07-21,2.243,2.2509,2.2267,2.2346,2110167,0
1978-07-24,2.2346,2.243,2.2187,2.2346,1741283,0
1978-07-25,2.2346,2.243,2.2267,2.243,1170114,0
1978-07-26,2.243,2.2588,2.243,2.2509,2145864,0
1978-07-27,2.2509,2.2588,2.243,2.2588,729832,0
1978-07-28,2.2588,2.2671,2.243,2.2588,761564,0
1978-07-31,2.2588,2.2671,2.2509,2.2671,1110617,0
1978-08-01,2.2671,2.2671,2.2346,2.2346,733799,0
1978-08-02,2.2346,2.2509,2.2346,2.2346,1677816,0
1978-08-03,2.2509,2.2995,2.2509,2.2752,2332288,0
1978-08-04,2.2752,2.2831,2.2588,2.2752,1487426,0
1978-08-07,2.2752,2.2831,2.2588,2.2588,1455699,0
1978-08-08,2.2588,2.2588,2.2509,2.2588,551344,0
1978-08-09,2.2588,2.3074,2.2588,2.2911,3534131,0
1978-08-10,2.2831,2.2831,2.2509,2.2509,2475084,0
1978-08-11,2.2509,2.2588,2.243,2.243,1221674,0
1978-08-14,2.243,2.2588,2.243,2.2509,1626256,0
1978-08-15,2.243,2.243,2.2187,2.2187,571173,0
1978-08-16,2.2187,2.2346,2.2187,2.2346,1269274,0
1978-08-17,2.2346,2.2671,2.2346,2.243,1784917,0
1978-08-18,2.2346,2.2346,2.2025,2.2025,1328772,0
1978-08-21,2.2025,2.2104,2.1623,2.1623,785365,0
1978-08-22,2.1623,2.1863,2.1541,2.1863,2280725,0
1978-08-23,2.1863,2.2104,2.1863,2.2104,785365,0
1978-08-24,2.2104,2.2104,2.1944,2.2025,1324806,0
1978-08-25,2.2025,2.2025,2.1783,2.1863,828995,0
1978-08-28,2.1863,2.1863,2.1699,2.1699,650499,0
1978-08-29,2.1699,2.1783,2.1699,2.1783,983686,0
1978-08-30,2.1783,2.1863,2.1699,2.1783,979722,0
1978-08-31,2.1783,2.1944,2.1783,2.1863,702066,0
1978-09-01,2.1863,2.1944,2.1783,2.1863,543408,0
1978-09-05,2.1783,2.1783,2.1699,2.1783,773463,0
1978-09-06,2.1863,2.2267,2.1863,2.2187,2157761,0
1978-09-07,2.2187,2.2346,2.2187,2.2346,1511225,0
1978-09-08,2.2346,2.2995,2.2346,2.2995,3863349,0
1978-09-11,2.3074,2.3234,2.3074,2.3153,1987206,0
1978-09-12,2.3153,2.3153,2.3074,2.3153,1011452,0
1978-09-13,2.3153,2.3315,2.3074,2.3074,1138378,0
1978-09-14,2.3074,2.3074,2.2752,2.2752,1082847,0
1978-09-15,2.2752,2.2752,2.243,2.2509,1237542,0
1978-09-18,2.2509,2.2509,2.1944,2.2187,1749219,0
1978-09-19,2.2187,2.2187,2.1863,2.1944,1491396,0
1978-09-20,2.1944,2.2104,2.1783,2.1863,1919776,0
1978-09-21,2.1863,2.1944,2.1699,2.1863,1352569,0
1978-09-22,2.1944,2.2025,2.1944,2.1944,1086815,0
1978-09-25,2.1944,2.2104,2.1944,2.1944,646539,0
1978-09-26,2.1944,2.2025,2.1944,2.1944,1170114,0
1978-09-27,2.1944,2.2025,2.1783,2.1863,1158211,0
1978-09-28,2.1863,2.1944,2.1783,2.1863,2721003,0
1978-09-29,2.1863,2.1944,2.1783,2.1783,1043186,0
1978-10-02,2.1783,2.1783,2.1623,2.1623,4355195,0
1978-10-03,2.1623,2.1699,2.1623,2.1623,1531064,0
1978-10-04,2.1623,2.1623,2.1541,2.1541,1249440,0
1978-10-05,2.1541,2.1623,2.1541,2.1541,1590559,0
1978-10-06,2.1541,2.1699,2.1541,2.1623,2356090,0
1978-10-09,2.1623,2.1944,2.1623,2.1944,1447765,0
1978-10-10,2.1944,2.2187,2.1783,2.1863,1368435,0
1978-10-11,2.1863,2.2187,2.1699,2.2187,1733355,0
1978-10-12,2.2187,2.2588,2.2187,2.2267,2014971,0
1978-10-13,2.2267,2.2509,2.2187,2.2509,698100,0
1978-10-16,2.2267,2.2267,2.2025,2.2025,725864,0
1978-10-17,2.1783,2.1783,2.1458,2.1541,1554859,0
1978-10-18,2.1623,2.1783,2.1623,2.1699,1535026,0
1978-10-19,2.1699,2.1699,2.1458,2.1541,1078882,0
1978-10-20,2.1541,2.1623,2.138,2.1623,1261342,0
1978-10-23,2.1623,2.1699,2.1458,2.1541,1626256,0
1978-10-24,2.1541,2.1623,2.1217,2.1217,2336254,0
1978-10-25,2.1217,2.1299,2.0896,2.0896,1059052,0
1978-10-26,2.0896,2.1056,2.0654,2.1056,2459217,0
1978-10-27,2.1056,2.1139,2.0896,2.0896,1733355,0
1978-10-30,2.0896,2.1217,2.0654,2.1139,4033908,0
1978-10-31,2.1139,2.1139,2.0654,2.0654,1654022,0
1978-11-01,2.0814,2.138,2.0814,2.138,2201392,0
1978-11-02,2.138,2.1541,2.138,2.1458,2201392,0
1978-11-03,2.1458,2.1541,2.1299,2.1458,1769050,0
1978-11-06,2.1458,2.1541,2.138,2.1458,464078,0
1978-11-07,2.138,2.138,2.1056,2.1139,1392233,0
1978-11-08,2.1139,2.1217,2.0896,2.1217,1209778,0
1978-11-09,2.1217,2.138,2.0896,2.0896,674301,0
1978-11-10,2.0896,2.1217,2.0896,2.1217,872626,0
1978-11-13,2.1217,2.1217,2.0896,2.0896,273688,0
1978-11-14,2.0896,2.1056,2.0735,2.0735,1059052,0
1978-11-15,2.0896,2.0973,2.0896,2.0896,1086815,0
1978-11-16,2.0896,2.1139,2.0896,2.1139,888494,0
1978-11-17,2.1217,2.1217,2.1056,2.1056,1094747,0
1978-11-20,2.1056,2.138,2.1056,2.1217,1435868,0
1978-11-21,2.1217,2.1299,2.1217,2.1217,702066,0
1978-11-22,2.1299,2.1541,2.1299,2.1541,1090782,0
1978-11-24,2.1541,2.1541,2.1458,2.1458,341116,0
1978-11-27,2.1541,2.1623,2.1541,2.1623,1098714,0
1978-11-28,2.1623,2.1783,2.1541,2.1541,543408,0
1978-11-29,2.1541,2.1541,2.1299,2.138,1455699,0
1978-11-30,2.138,2.1458,2.138,2.1458,729832,0
1978-12-01,2.1783,2.2025,2.1783,2.1944,1784917,0
1978-12-04,2.1944,2.1944,2.1699,2.1783,1915809,0
1978-12-05,2.1783,2.1944,2.1699,2.1944,487877,0
1978-12-06,2.1944,2.2104,2.1863,2.1944,1352569,0
1978-12-07,2.1944,2.2025,2.1783,2.1783,2312459,0
1978-12-08,2.1783,2.1944,2.1699,2.1783,880559,0
1978-12-11,2.1783,2.1944,2.1699,2.1783,963855,0
1978-12-12,2.1863,2.2025,2.1863,2.2025,1400169,0
1978-12-13,2.2025,2.2104,2.1944,2.2025,1404134,0
1978-12-14,2.2025,2.2025,2.1863,2.1944,1059052,0
1978-12-15,2.1944,2.1944,2.1699,2.1783,1312907,0
1978-12-18,2.1458,2.1458,2.1217,2.138,2518718,0
1978-12-19,2.138,2.1541,2.1299,2.1458,983686,0
1978-12-20,2.1458,2.1783,2.1458,2.1699,1840449,0
1978-12-21,2.1783,2.2025,2.1783,2.1863,1344635,0
1978-12-22,2.1944,2.2187,2.1944,2.2187,1241506,0
1978-12-26,2.2187,2.2346,2.2187,2.2346,1174077,0
1978-12-27,2.2267,2.2267,2.2025,2.2187,920223,0
1978-12-28,2.2187,2.2346,2.2104,2.2267,1812683,0
1978-12-29,2.2267,2.243,2.2187,2.2267,698100,0
1979-01-02,2.2267,2.2267,2.2025,2.2104,1416035,0
1979-01-03,2.2104,2.2267,2.2025,2.2187,1154247,0
1979-01-04,2.2187,2.2267,2.2025,2.2104,832960,0
1979-01-05,2.2104,2.2267,2.2104,2.2187,1427933,0
1979-01-08,2.2187,2.2187,2.1944,2.2025,967823,0
1979-01-09,2.2025,2.2187,2.2025,2.2104,2490947,0
1979-01-10,2.2104,2.2104,2.1944,2.2025,1197879,0
1979-01-11,2.2025,2.2187,2.1783,2.2187,1832514,0
1979-01-12,2.2187,2.2509,2.2187,2.2346,2364022,0
1979-01-15,2.2025,2.2025,2.1944,2.2025,1059052,0
1979-01-16,2.2025,2.2025,2.1863,2.1944,1261342,0
1979-01-17,2.1863,2.1863,2.1623,2.1783,1455699,0
1979-01-18,2.1783,2.2025,2.1623,2.2025,832960,0
1979-01-19,2.2025,2.2025,2.1944,2.2025,1304973,0
1979-01-22,2.2025,2.2025,2.1783,2.1863,924189,0
1979-01-23,2.1863,2.1863,2.1623,2.1699,1189946,0
1979-01-24,2.1623,2.1623,2.138,2.138,991620,0
1979-01-25,2.138,2.1623,2.138,2.1458,1308939,0
1979-01-26,2.1541,2.1863,2.1541,2.1699,1082847,0
1979-01-29,2.1699,2.1699,2.1541,2.1623,1189946,0
1979-01-30,2.1623,2.1783,2.1541,2.1623,928153,0
1979-01-31,2.1541,2.1541,2.1217,2.1217,1170114,0
1979-02-01,2.1217,2.1299,2.1056,2.1299,1182010,0
1979-02-02,2.1299,2.1299,2.1056,2.1056,1090782,0
1979-02-05,2.1056,2.1056,2.0896,2.1056,1245475,0
1979-02-06,2.1056,2.1139,2.0973,2.1056,1352569,0
1979-02-07,2.0973,2.0973,2.0654,2.0654,2367989,0
1979-02-08,2.0654,2.0735,2.0654,2.0654,1170114,0
1979-02-09,2.0654,2.0735,2.0654,2.0654,1773015,0
1979-02-12,2.0654,2.0814,2.0654,2.0654,1661954,0
1979-02-13,2.0814,2.0896,2.0814,2.0814,1213744,0
1979-02-14,2.0814,2.0896,2.0735,2.0735,3300108,0
1979-02-15,2.0735,2.0814,2.0654,2.0735,634635,0
1979-02-16,2.0735,2.0814,2.0654,2.0814,1090782,0
1979-02-20,2.0814,2.0973,2.0735,2.0896,1189946,0
1979-02-21,2.0896,2.0973,2.0735,2.0814,979722,0
1979-02-22,2.0814,2.0814,2.0572,2.0572,1185976,0
1979-02-23,2.0572,2.0572,2.0491,2.0491,1931675,0
1979-02-26,2.0491,2.0572,2.0491,2.0491,896425,0
1979-02-27,2.0491,2.0491,2.025,2.025,2895528,0
1979-02-28,2.025,2.0332,2.0087,2.0332,987653,0
1979-03-01,2.0332,2.0491,2.0332,2.0332,1618324,0
1979-03-02,2.0332,2.0572,2.0332,2.0412,698100,0
1979-03-05,2.0412,2.0735,2.0412,2.0654,1039216,0
1979-03-06,2.0654,2.0654,2.0412,2.0491,884525,0
1979-03-07,2.0491,2.0814,2.0332,2.0412,856757,0
1979-03-08,2.0332,2.0332,2.025,2.0332,1796813,0
1979-03-09,2.0332,2.0412,2.025,2.0332,2459217,0
1979-03-12,2.0332,2.0332,2.025,2.025,892454,0
1979-03-13,2.025,2.0412,2.017,2.025,2395754,0
1979-03-14,2.025,2.025,2.017,2.017,725864,0
1979-03-15,2.017,2.0572,2.017,2.0332,1447765,0
1979-03-16,2.0332,2.0412,2.025,2.0332,741734,0
1979-03-19,2.0332,2.0412,2.017,2.017,1562795,0
1979-03-20,2.017,2.017,1.9927,2.0087,1892009,0
1979-03-21,2.0087,2.017,1.9927,2.0087,1297037,0
1979-03-22,2.025,2.0332,2.025,2.0332,1344635,0
1979-03-23,2.0332,2.0332,2.025,2.0332,1538996,0
1979-03-26,2.025,2.025,2.0087,2.0087,876593,0
1979-03-27,2.0087,2.025,2.0087,2.017,1479495,0
1979-03-28,2.017,2.025,2.0087,2.017,1293075,0
1979-03-29,2.017,2.0412,2.017,2.0332,1566758,0
1979-03-30,2.0332,2.0491,2.0332,2.0332,1527095,0
1979-04-02,2.0332,2.0332,2.017,2.025,975754,0
1979-04-03,2.025,2.0491,2.025,2.0412,2165695,0
1979-04-04,2.0412,2.0572,2.0332,2.0332,1860278,0
1979-04-05,2.0332,2.0491,2.025,2.0332,1856312,0
1979-04-06,2.0332,2.0332,2.025,2.025,1558827,0
1979-04-09,2.025,2.0332,2.017,2.017,2772568,0
1979-04-10,2.017,2.0412,2.0087,2.0332,1316870,0
1979-04-11,2.0332,2.0491,2.0087,2.017,1860278,0
1979-04-12,2.017,2.025,2.0087,2.0087,1741283,0
1979-04-16,1.9845,1.9845,1.9684,1.9684,2062570,0
1979-04-17,1.9684,1.9767,1.9282,1.9767,2018938,0
1979-04-18,1.9767,1.9845,1.9767,1.9767,2070502,0
1979-04-19,1.9767,1.9927,1.9684,1.9767,2383852,0
1979-04-20,1.9767,1.9845,1.9684,1.9845,1328772,0
1979-04-23,1.9845,1.9927,1.9767,1.9845,741734,0
1979-04-24,1.9845,2.0087,1.9845,2.0009,2042737,0
1979-04-25,2.0087,2.017,2.0087,2.0087,1320837,0
1979-04-26,2.0087,2.0087,1.9927,1.9927,1558827,0
1979-04-27,1.9927,2.0009,1.9927,1.9927,959886,0
1979-04-30,1.9927,2.0087,1.9927,2.0087,987653,0
1979-05-01,2.0087,2.0087,2.0009,2.0009,1051117,0
1979-05-02,2.0009,2.0009,1.9927,1.9927,1657988,0
1979-05-03,1.9927,2.0087,1.9927,1.9927,1626256,0
1979-05-04,1.9927,2.0009,1.9927,1.9927,1907877,0
1979-05-07,1.9927,1.9927,1.9767,1.9845,1820615,0
1979-05-08,1.9845,1.9927,1.9767,1.9845,1384302,0
1979-05-09,1.9845,1.9927,1.9767,1.9767,1158211,0
1979-05-10,1.9767,1.9767,1.9684,1.9767,1035250,0
1979-05-11,1.9767,1.9845,1.9767,1.9845,706033,0
1979-05-14,1.9845,2.0009,1.9767,1.9845,813127,0
1979-05-15,1.9845,1.9845,1.9767,1.9767,1610393,0
1979-05-16,1.9767,1.9767,1.9684,1.9684,987653,0
1979-05-17,1.9684,1.9767,1.9605,1.9767,1816649,0
1979-05-18,1.9767,1.9845,1.9684,1.9845,2110167,0
1979-05-21,1.9845,2.0009,1.9845,1.9845,2486984,0
1979-05-22,1.9845,2.0009,1.9845,2.0009,1463630,0
1979-05-23,2.0009,2.0087,1.9927,1.9927,1439831,0
1979-05-24,1.9927,2.025,1.9927,2.0087,1427933,0
1979-05-25,2.0087,2.017,2.0087,2.0087,1416035,0
1979-05-29,2.0087,2.025,2.0087,2.025,1324806,0
1979-05-30,2.025,2.025,2.017,2.025,1931675,0
1979-05-31,2.025,2.025,2.0087,2.025,1221674,0
1979-06-01,2.025,2.025,2.0087,2.0087,2042737,0
1979-06-04,2.0009,2.0009,1.9845,1.9927,1610393,0
1979-06-05,1.9927,1.9927,1.9845,1.9927,995588,0
1979-06-06,1.9927,1.9927,1.9684,1.9767,1907877,0
1979-06-07,1.9767,1.9845,1.9605,1.9684,1015419,0
1979-06-08,1.9684,1.9767,1.9684,1.9684,963855,0
1979-06-11,1.9684,1.9845,1.9684,1.9845,940056,0
1979-06-12,1.9845,1.9845,1.9767,1.9767,1423964,0
1979-06-13,1.9767,1.9845,1.9767,1.9767,2332288,0
1979-06-14,1.9767,1.9845,1.9767,1.9845,610841,0
1979-06-15,1.9845,1.9845,1.9767,1.9767,1308939,0
1979-06-18,1.9767,1.9767,1.9684,1.9684,1273239,0
1979-06-19,1.9684,1.9767,1.9684,1.9684,928153,0
1979-06-20,1.9684,1.9767,1.9523,1.9605,1257374,0
1979-06-21,1.9605,1.9684,1.9605,1.9684,1408101,0
1979-06-22,1.9684,1.9767,1.9684,1.9684,1626256,0
1979-06-25,1.9684,1.9767,1.9523,1.9605,836929,0
1979-06-26,1.9605,1.9684,1.9282,1.9282,2082400,0
1979-06-27,1.9282,1.9364,1.9201,1.9282,2141900,0
1979-06-28,1.9282,1.9364,1.9201,1.9282,1205812,0
1979-06-29,1.9282,1.9364,1.9201,1.9282,1388266,0
1979-07-02,1.9282,1.9282,1.9119,1.9119,836929,0
1979-07-03,1.9119,1.9282,1.9119,1.9119,2907430,0
1979-07-05,1.9119,1.9282,1.9119,1.9201,1360504,0
1979-07-06,1.9201,1.9364,1.9201,1.9364,1800780,0
1979-07-09,1.9364,1.9443,1.9282,1.9282,3518268,0
1979-07-10,1.9282,1.9364,1.9282,1.9282,2621842,0
1979-07-11,1.9282,1.9282,1.9201,1.9282,2895528,0
1979-07-12,1.9282,1.9282,1.9201,1.9282,1713518,0
1979-07-13,1.9282,1.9282,1.904,1.904,3486535,0
1979-07-16,1.8877,1.8877,1.8718,1.8877,1352569,0
1979-07-17,1.8798,1.8798,1.8718,1.8798,1213744,0
1979-07-18,1.8718,1.8718,1.8555,1.8718,1542960,0
1979-07-19,1.8718,1.8798,1.8555,1.8718,1471559,0
1979-07-20,1.8636,1.8636,1.8555,1.8636,2391787,0
1979-07-23,1.8636,1.8636,1.8475,1.8555,2292625,0
1979-07-24,1.8555,1.8555,1.8475,1.8555,1895976,0
1979-07-25,1.8555,1.8555,1.8475,1.8555,1253408,0
1979-07-26,1.8555,1.8555,1.8475,1.8555,1975307,0
1979-07-27,1.8475,1.8475,1.8394,1.8394,1174077,0
1979-07-30,1.8394,1.8394,1.823,1.8315,2748768,0
1979-07-31,1.8315,1.8555,1.823,1.8555,2082400,0
1979-08-01,1.8555,1.8718,1.8555,1.8718,2443352,0
1979-08-02,1.8718,1.8798,1.8636,1.8798,1820615,0
1979-08-03,1.8798,1.8798,1.8718,1.8798,1511225,0
1979-08-06,1.8798,1.8798,1.8718,1.8798,1205812,0
1979-08-07,1.8798,1.9282,1.8798,1.9201,4779608,0
1979-08-08,1.9201,1.9364,1.9201,1.9364,2209329,0
1979-08-09,1.9364,1.9364,1.9282,1.9282,1749219,0
1979-08-10,1.9282,1.9523,1.9201,1.9443,1903907,0
1979-08-13,1.9443,1.9523,1.9364,1.9364,1832514,0
1979-08-14,1.9364,1.9443,1.9364,1.9443,1963405,0
1979-08-15,1.9443,1.9845,1.9364,1.9767,1427933,0
1979-08-16,1.9845,2.0009,1.9845,1.9927,2308491,0
1979-08-17,1.9927,2.0009,1.9845,1.9845,1130444,0
1979-08-20,1.9927,2.0087,1.9927,2.0087,1098714,0
1979-08-21,2.0087,2.025,2.0087,2.017,2054635,0
1979-08-22,2.017,2.017,2.0009,2.0009,1773015,0
1979-08-23,2.0009,2.0009,1.9845,1.9927,1566758,0
1979-08-24,1.9927,1.9927,1.9767,1.9845,1304973,0
1979-08-27,1.9845,2.0087,1.9845,2.0009,1106649,0
1979-08-28,2.0009,2.0009,1.9927,1.9927,1753185,0
1979-08-29,1.9927,2.0087,1.9845,2.0087,3494469,0
1979-08-30,2.0087,2.017,2.0009,2.0087,1836479,0
1979-08-31,2.0087,2.017,2.0009,2.0087,1447765,0
1979-09-04,2.0087,2.0087,1.9845,1.9845,944022,0
1979-09-05,1.9845,1.9845,1.9443,1.9684,3641229,0
1979-09-06,1.9684,1.9684,1.9523,1.9523,2011004,0
1979-09-07,1.9523,1.9605,1.9443,1.9605,1328772,0
1979-09-10,1.9523,1.9523,1.9443,1.9443,1372401,0
1979-09-11,1.9443,1.9605,1.9443,1.9523,1665920,0
1979-09-12,1.9523,1.9684,1.9364,1.9684,1217710,0
1979-09-13,1.9684,1.9684,1.9523,1.9523,872626,0
1979-09-14,1.9523,1.9523,1.9364,1.9364,1134411,0
1979-09-17,1.9364,1.9605,1.9364,1.9523,1047148,0
1979-09-18,1.9523,1.9523,1.9364,1.9364,1479495,0
1979-09-19,1.9364,1.9523,1.9364,1.9364,1269274,0
1979-09-20,1.9364,1.9443,1.9282,1.9364,2014971,0
1979-09-21,1.9443,1.9605,1.9443,1.9523,2189495,0
1979-09-24,1.9523,1.9523,1.9201,1.9201,1745254,0
1979-09-25,1.9201,1.9201,1.904,1.9201,2522680,0
1979-09-26,1.9282,1.9443,1.9282,1.9364,1673854,0
1979-09-27,1.9364,1.9605,1.9282,1.9605,1558827,0
1979-09-28,1.9605,1.9605,1.9282,1.9364,1134411,0
1979-10-01,1.9282,1.9282,1.9201,1.9201,785365,0
1979-10-02,1.9201,1.9443,1.904,1.9443,1657988,0
1979-10-03,1.9443,1.9523,1.9282,1.9523,971787,0
1979-10-04,1.9523,1.9767,1.9523,1.9684,1903907,0
1979-10-05,1.9767,1.9927,1.9767,1.9927,979722,0
1979-10-08,1.9927,1.9927,1.9684,1.9684,880559,0
1979-10-09,1.9684,1.9684,1.9443,1.9443,2903464,0
1979-10-10,1.9443,1.9523,1.9201,1.9364,3490500,0
1979-10-11,1.9364,1.9684,1.9364,1.9684,2106199,0
1979-10-12,1.9684,1.9927,1.9684,1.9845,1776983,0
1979-10-15,1.9767,1.9767,1.9523,1.9684,1174077,0
1979-10-16,1.9684,1.9684,1.9523,1.9523,2169665,0
1979-10-17,1.9523,1.9605,1.9282,1.9364,2966925,0
1979-10-18,1.9364,1.9364,1.904,1.904,1578656,0
1979-10-19,1.904,1.9119,1.8718,1.8718,1947541,0
1979-10-22,1.8636,1.8636,1.8394,1.8636,1467598,0
1979-10-23,1.8636,1.8718,1.8475,1.8718,1122510,0
1979-10-24,1.8718,1.8718,1.8555,1.8555,761564,0
1979-10-25,1.8555,1.8555,1.8394,1.8394,876593,0
1979-10-26,1.8394,1.8555,1.8394,1.8555,1162182,0
1979-10-29,1.8555,1.8798,1.8555,1.8718,900393,0
1979-10-30,1.8718,1.896,1.8636,1.896,1987206,0
1979-10-31,1.896,1.896,1.8636,1.8636,1412067,0
1979-11-01,1.8636,1.8877,1.8555,1.8877,678268,0
1979-11-02,1.8877,1.904,1.8877,1.896,1352569,0
1979-11-05,1.896,1.896,1.8718,1.8798,983686,0
1979-11-06,1.8798,1.8877,1.8718,1.8718,579106,0
1979-11-07,1.8718,1.8718,1.8394,1.8394,3363574,0
1979-11-08,1.8394,1.8475,1.8151,1.8151,3462736,0
1979-11-09,1.823,1.8394,1.823,1.8394,1594525,0
1979-11-12,1.8394,1.8718,1.8394,1.8475,876593,0
1979-11-13,1.8475,1.8718,1.8394,1.8394,1360504,0
1979-11-14,1.8394,1.8555,1.8315,1.8315,1019384,0
1979-11-15,1.8315,1.8315,1.823,1.8315,2296587,0
1979-11-16,1.8315,1.8394,1.823,1.823,1380335,0
1979-11-19,1.823,1.8394,1.823,1.8315,1051117,0
1979-11-20,1.8315,1.8394,1.8073,1.8151,1396201,0
1979-11-21,1.783,1.783,1.7586,1.7749,3914915,0
1979-11-23,1.7749,1.7749,1.7586,1.767,1086815,0
1979-11-26,1.767,1.7992,1.767,1.7909,1836479,0
1979-11-27,1.7992,1.8475,1.7992,1.8394,1281175,0
1979-11-28,1.8394,1.8718,1.8315,1.8555,1420001,0
1979-11-29,1.8555,1.8798,1.8555,1.8718,1182010,0
1979-11-30,1.8718,1.8718,1.8555,1.8555,947989,0
1979-12-03,1.8555,1.8555,1.8394,1.8394,1888043,0
1979-12-04,1.8394,1.8555,1.8394,1.8394,1531064,0
1979-12-05,1.8394,1.8718,1.8315,1.8315,1824582,0
1979-12-06,1.8315,1.8636,1.8315,1.8636,1380335,0
1979-12-07,1.8636,1.8877,1.8636,1.8718,3466701,0
1979-12-10,1.8718,1.8718,1.8555,1.8636,1380335,0
1979-12-11,1.8636,1.8718,1.8475,1.8475,1618324,0
1979-12-12,1.8475,1.8636,1.8475,1.8475,1733355,0
1979-12-13,1.8475,1.8555,1.8394,1.8555,1705587,0
1979-12-14,1.8555,1.8718,1.8475,1.8718,1281175,0
1979-12-17,1.8718,1.8718,1.8555,1.8636,1400169,0
1979-12-18,1.8636,1.8636,1.8394,1.8555,2526645,0
1979-12-19,1.8555,1.8636,1.8475,1.8555,1967374,0
1979-12-20,1.8555,1.8798,1.8555,1.8555,2177595,0
1979-12-21,1.8555,1.8718,1.8475,1.8636,1880109,0
1979-12-24,1.8636,1.8718,1.8555,1.8555,1158211,0
1979-12-26,1.8555,1.8636,1.8475,1.8555,547373,0
1979-12-27,1.8555,1.8636,1.8555,1.8636,733799,0
1979-12-28,1.8636,1.8718,1.8555,1.8555,2229162,0
1979-12-31,1.8555,1.8636,1.8555,1.8636,769495,0
1980-01-02,1.8636,1.8718,1.8555,1.8636,2030837,0
1980-01-03,1.8636,1.8636,1.8394,1.8394,2974859,0
1980-01-04,1.8394,1.8475,1.8394,1.8475,832960,0
1980-01-07,1.8475,1.8475,1.8394,1.8394,1582625,0
1980-01-08,1.8394,1.8475,1.8315,1.8394,1431897,0
1980-01-09,1.8475,1.8877,1.8475,1.8718,2978827,0
1980-01-10,1.8718,1.904,1.8718,1.8718,5315078,0
1980-01-11,1.8718,1.8798,1.8555,1.8636,1650058,0
1980-01-14,1.8636,1.8798,1.8475,1.8798,2391787,0
1980-01-15,1.8798,1.8798,1.8636,1.8718,2919325,0
1980-01-16,1.8718,1.8798,1.8555,1.8718,3772122,0
1980-01-17,1.8718,1.8718,1.8394,1.8394,3863349,0
1980-01-18,1.8394,1.8394,1.823,1.8315,1086815,0
1980-01-21,1.8315,1.8394,1.823,1.823,1939609,0
1980-01-22,1.823,1.8315,1.7992,1.8073,2356090,0
1980-01-23,1.7992,1.7992,1.783,1.7992,3149386,0
1980-01-24,1.8073,1.8394,1.8073,1.823,6600223,0
1980-01-25,1.823,1.823,1.8073,1.823,3058157,0
1980-01-28,1.823,1.823,1.8073,1.823,2229162,0
1980-01-29,1.823,1.8475,1.8151,1.8315,3760224,0
1980-01-30,1.8315,1.8315,1.8073,1.8151,2804303,0
1980-01-31,1.8151,1.8315,1.8073,1.8073,1538996,0
1980-02-01,1.8073,1.8151,1.7992,1.7992,1979275,0
1980-02-04,1.7992,1.823,1.7992,1.8073,1931675,0
1980-02-05,1.8073,1.8151,1.7992,1.7992,2344185,0
1980-02-06,1.7992,1.8073,1.7749,1.783,2486984,0
1980-02-07,1.783,1.7992,1.7586,1.767,2371956,0
1980-02-08,1.767,1.783,1.7586,1.7749,1892009,0
1980-02-11,1.7749,1.783,1.767,1.767,2245028,0
1980-02-12,1.783,1.8151,1.783,1.8073,1709551,0
1980-02-13,1.8394,1.8718,1.8394,1.8394,4985863,0
1980-02-14,1.8394,1.8798,1.8394,1.8475,1788882,0
1980-02-15,1.8475,1.8555,1.8151,1.823,2994695,0
1980-02-19,1.8151,1.8151,1.7909,1.7992,1820615,0
1980-02-20,1.7992,1.823,1.7992,1.8073,1225643,0
1980-02-21,1.8073,1.8151,1.7992,1.8073,1939609,0
1980-02-22,1.8073,1.8151,1.7992,1.7992,1384302,0
1980-02-25,1.7992,1.8073,1.7992,1.7992,3351677,0
1980-02-26,1.7992,1.8073,1.7909,1.7992,1372401,0
1980-02-27,1.7992,1.7992,1.783,1.783,3399276,0
1980-02-28,1.783,1.7909,1.7749,1.7749,1471559,0
1980-02-29,1.7749,1.7992,1.7749,1.783,3438937,0
1980-03-03,1.783,1.783,1.7428,1.7507,2169665,0
1980-03-04,1.7507,1.7507,1.7267,1.7267,3018490,0
1980-03-05,1.7267,1.7267,1.6699,1.678,2939161,0
1980-03-06,1.678,1.678,1.6699,1.678,2403686,0
1980-03-07,1.678,1.678,1.6295,1.6295,2245028,0
1980-03-10,1.6538,1.6699,1.6538,1.6621,2237094,0
1980-03-11,1.6621,1.6699,1.6538,1.6621,2122065,0
1980-03-12,1.6621,1.6621,1.6295,1.6538,4692345,0
1980-03-13,1.6458,1.6458,1.6295,1.6295,2201392,0
1980-03-14,1.6295,1.6538,1.6295,1.6295,3125585,0
1980-03-17,1.6295,1.6295,1.5811,1.5811,5144525,0
1980-03-18,1.5811,1.6138,1.5811,1.6054,3383408,0
1980-03-19,1.6054,1.6295,1.5974,1.6217,1852345,0
1980-03-20,1.6217,1.6295,1.6138,1.6217,1328772,0
1980-03-21,1.6217,1.6377,1.6138,1.6217,1055082,0
1980-03-24,1.6217,1.6377,1.5893,1.5974,2245028,0
1980-03-25,1.5974,1.6295,1.5974,1.6054,2697208,0
1980-03-26,1.6054,1.6138,1.5974,1.5974,2371956,0
1980-03-27,1.5974,1.6054,1.5734,1.5811,2356090,0
1980-03-28,1.5974,1.6621,1.5974,1.6458,2602012,0
1980-03-31,1.6699,1.7021,1.6699,1.7021,1332737,0
1980-04-01,1.7021,1.7021,1.6699,1.7021,1400169,0
1980-04-02,1.7021,1.7344,1.6942,1.7184,4906535,0
1980-04-03,1.7184,1.7267,1.7103,1.7184,1999106,0
1980-04-07,1.7184,1.7184,1.6942,1.7021,1868209,0
1980-04-08,1.7021,1.7103,1.6862,1.7021,2455248,0
1980-04-09,1.7184,1.7344,1.7184,1.7344,1753185,0
1980-04-10,1.7344,1.7586,1.7344,1.7507,2784469,0
1980-04-11,1.7507,1.767,1.7507,1.767,2086368,0
1980-04-14,1.7586,1.7586,1.7428,1.7507,3490500,0
1980-04-15,1.7507,1.7586,1.7428,1.7507,2915361,0
1980-04-16,1.7507,1.7586,1.7184,1.7184,3760224,0
1980-04-17,1.7103,1.7103,1.6862,1.6942,1554859,0
1980-04-18,1.6942,1.7103,1.6942,1.6942,583074,0
1980-04-21,1.6942,1.7103,1.6699,1.6862,1499331,0
1980-04-22,1.6862,1.7267,1.6862,1.7267,1435868,0
1980-04-23,1.7267,1.7428,1.7021,1.7103,2256926,0
1980-04-24,1.7103,1.7507,1.7021,1.7428,1487426,0
1980-04-25,1.7428,1.7428,1.7021,1.7267,2007037,0
1980-04-28,1.7428,1.7507,1.7428,1.7428,813127,0
1980-04-29,1.7428,1.767,1.7428,1.7428,2292625,0
1980-04-30,1.7428,1.7909,1.7428,1.7909,2943127,0
1980-05-01,1.7909,1.823,1.7909,1.7992,5933855,0
1980-05-02,1.7992,1.823,1.7992,1.8151,1285138,0
1980-05-05,1.8151,1.8394,1.8151,1.8394,2958995,0
1980-05-06,1.8394,1.8877,1.8394,1.8798,3137487,0
1980-05-07,1.8798,1.9119,1.8718,1.896,2550446,0
1980-05-08,1.896,1.9119,1.896,1.904,2574245,0
1980-05-09,1.904,1.9119,1.904,1.904,1999106,0
1980-05-12,1.904,1.9119,1.896,1.904,2371956,0
1980-05-13,1.904,1.9119,1.896,1.9119,2431451,0
1980-05-14,1.9119,1.9282,1.9119,1.9282,3431006,0
1980-05-15,1.9364,1.9684,1.9364,1.9605,1443799,0
1980-05-16,1.9605,1.9845,1.9523,1.9767,2284694,0
1980-05-19,1.9767,1.9927,1.9684,1.9927,2649609,0
1980-05-20,1.9927,1.9927,1.9927,1.9927,2090335,0
1980-05-21,1.9845,1.9845,1.9443,1.9523,3510333,0
1980-05-22,1.9523,1.9767,1.9523,1.9684,1935642,0
1980-05-23,1.9605,1.9605,1.9443,1.9523,2756704,0
1980-05-27,1.9523,1.9684,1.9523,1.9684,1860278,0
1980-05-28,1.9684,1.9845,1.9605,1.9767,3542064,0
1980-05-29,1.9767,1.9767,1.9523,1.9523,1570726,0
1980-05-30,1.9523,1.9523,1.9443,1.9523,1554859,0
1980-06-02,1.9523,1.9523,1.9282,1.9364,1721452,0
1980-06-03,1.9364,1.9364,1.9201,1.9282,1019384,0
1980-06-04,1.9282,1.9364,1.9282,1.9364,1408101,0
1980-06-05,1.9364,1.9523,1.9282,1.9443,5200053,0
1980-06-06,1.9443,1.9523,1.9364,1.9443,356984,0
1980-06-09,1.9443,1.9523,1.9282,1.9443,2978827,0
1980-06-10,1.9443,1.9523,1.9201,1.9201,2625807,0
1980-06-11,1.9119,1.9119,1.8798,1.904,6858041,0
1980-06-12,1.904,1.9119,1.8798,1.896,2189495,0
1980-06-13,1.896,1.9282,1.8798,1.9201,951952,0
1980-06-16,1.9201,1.9282,1.896,1.896,1709551,0
1980-06-17,1.896,1.904,1.8877,1.8877,995588,0
1980-06-18,1.8877,1.896,1.8718,1.8877,3565866,0
1980-06-19,1.8877,1.8877,1.8394,1.8475,1126481,0
1980-06-20,1.8475,1.8555,1.8394,1.8475,3173182,0
1980-06-23,1.8475,1.8798,1.8394,1.8636,963855,0
1980-06-24,1.8636,1.8636,1.8394,1.8555,1725420,0
1980-06-25,1.8555,1.896,1.8394,1.8877,2633743,0
1980-06-26,1.8877,1.8877,1.8555,1.8636,2371956,0
1980-06-27,1.8636,1.8718,1.8555,1.8718,717931,0
1980-06-30,1.8718,1.8718,1.8475,1.8475,721898,0
1980-07-01,1.8475,1.8555,1.8315,1.8555,1586592,0
1980-07-02,1.8555,1.8636,1.8475,1.8555,2526645,0
1980-07-03,1.8555,1.8718,1.8555,1.8718,805197,0
1980-07-07,1.8718,1.8798,1.8718,1.8718,2074466,0
1980-07-08,1.8718,1.8877,1.8636,1.8877,1967374,0
1980-07-09,1.8877,1.8877,1.8636,1.8798,2268827,0
1980-07-10,1.8798,1.8798,1.8555,1.8555,4962067,0
1980-07-11,1.8555,1.8636,1.823,1.823,6013183,0
1980-07-14,1.8394,1.8394,1.8151,1.8315,1729386,0
1980-07-15,1.8394,1.8718,1.8394,1.8555,28054907,0
1980-07-16,1.8636,1.8798,1.8636,1.8798,3795920,0
1980-07-17,1.8798,1.896,1.8718,1.896,1074916,0
1980-07-18,1.904,1.9523,1.904,1.9282,2070502,0
1980-07-21,1.9282,1.9523,1.896,1.896,3014522,0
1980-07-22,1.904,1.9201,1.904,1.9119,1344635,0
1980-07-23,1.9119,1.9282,1.896,1.896,1665920,0
1980-07-24,1.904,1.9201,1.904,1.9201,1257374,0
1980-07-25,1.9201,1.9201,1.904,1.9119,1515195,0
1980-07-28,1.9119,1.9282,1.9119,1.9282,1689723,0
1980-07-29,1.9282,1.9684,1.9201,1.9684,1864246,0
1980-07-30,1.9767,2.017,1.9767,2.0087,2570280,0
1980-07-31,2.0087,2.017,1.9927,2.017,1602458,0
1980-08-01,2.0087,2.0087,1.9927,1.9927,2661507,0
1980-08-04,1.9927,2.0009,1.9684,2.0009,1316870,0
1980-08-05,2.0009,2.0087,1.9927,2.0009,2054635,0
1980-08-06,2.0009,2.017,2.0009,2.0009,1519164,0
1980-08-07,2.0087,2.0412,2.0087,2.0412,1860278,0
1980-08-08,2.0412,2.0735,2.0332,2.0491,2153797,0
1980-08-11,2.0491,2.0735,2.0412,2.0654,991620,0
1980-08-12,2.0572,2.0572,2.0087,2.0332,1059052,0
1980-08-13,2.0332,2.0332,2.017,2.025,2288660,0
1980-08-14,2.025,2.0412,2.025,2.0332,1800780,0
1980-08-15,2.0332,2.0412,2.025,2.0332,2348157,0
1980-08-18,2.025,2.025,2.0009,2.0009,2157761,0
1980-08-19,2.0009,2.0087,2.0009,2.0009,2324355,0
1980-08-20,2.0009,2.0009,1.9845,1.9845,4696310,0
1980-08-21,1.9845,1.9927,1.9767,1.9927,3232681,0
1980-08-22,1.9927,1.9927,1.9845,1.9845,1630221,0
1980-08-25,1.9845,1.9927,1.9684,1.9845,1860278,0
1980-08-26,1.9845,1.9927,1.9845,1.9845,1055082,0
1980-08-27,1.9845,1.9845,1.9684,1.9684,1638157,0
1980-08-28,1.9684,1.9684,1.9523,1.9523,924189,0
1980-08-29,1.9523,1.9684,1.9443,1.9684,888494,0
1980-09-02,1.9605,1.9605,1.9443,1.9523,916254,0
1980-09-03,1.9523,1.9684,1.9523,1.9684,2070502,0
1980-09-04,1.9684,1.9684,1.9523,1.9684,3121620,0
1980-09-05,1.9684,1.9684,1.9443,1.9443,690170,0
1980-09-08,1.9443,1.9523,1.9364,1.9364,805197,0
1980-09-09,1.9364,1.9523,1.9364,1.9523,4494020,0
1980-09-10,1.9523,1.9523,1.9364,1.9443,2427485,0
1980-09-11,1.9443,1.9523,1.9201,1.9282,1423964,0
1980-09-12,1.9282,1.9364,1.9201,1.9282,2129999,0
1980-09-15,1.9282,1.9364,1.9119,1.9282,749665,0
1980-09-16,1.9282,1.9845,1.9282,1.9767,3339773,0
1980-09-17,1.9767,1.9927,1.9684,1.9927,5644301,0
1980-09-18,1.9927,2.0009,1.9443,1.9605,6021119,0
1980-09-19,1.9523,1.9523,1.904,1.9282,6179774,0
1980-09-22,1.9282,1.9443,1.9119,1.9364,3161283,0
1980-09-23,1.9364,1.9443,1.9201,1.9201,5065195,0
1980-09-24,1.9119,1.9119,1.8718,1.8798,10503234,0
1980-09-25,1.8798,1.8798,1.8555,1.8636,4204471,0
1980-09-26,1.8636,1.8636,1.8151,1.823,5453908,0
1980-09-29,1.8073,1.8073,1.7909,1.7992,2193462,0
1980-09-30,1.7992,1.7992,1.7749,1.7909,4882738,0
1980-10-01,1.7909,1.823,1.783,1.823,3482570,0
1980-10-02,1.823,1.823,1.7992,1.7992,3304074,0
1980-10-03,1.7992,1.8555,1.7992,1.8555,3486535,0
1980-10-06,1.8555,1.896,1.8555,1.8877,3954579,0
1980-10-07,1.8877,1.9119,1.8718,1.8798,4240166,0
1980-10-08,1.8798,1.8877,1.8718,1.8718,2296587,0
1980-10-09,1.8636,1.8636,1.7992,1.7992,3193016,0
1980-10-10,1.7992,1.8151,1.767,1.7749,1757147,0
1980-10-13,1.7749,1.7909,1.7586,1.783,1999106,0
1980-10-14,1.783,1.7992,1.767,1.7749,2736868,0
1980-10-15,1.783,1.8073,1.783,1.7992,5247651,0
1980-10-16,1.7992,1.8315,1.7992,1.7992,3482570,0
1980-10-17,1.7992,1.8315,1.7992,1.823,3153347,0
1980-10-20,1.8151,1.8151,1.7909,1.7909,1792849,0
1980-10-21,1.7909,1.8151,1.7909,1.7992,1983238,0
1980-10-22,1.7992,1.8151,1.7992,1.8073,2094300,0
1980-10-23,1.8073,1.8151,1.767,1.767,1765079,0
1980-10-24,1.767,1.783,1.767,1.783,1368435,0
1980-10-27,1.783,1.783,1.7586,1.7586,1384302,0
1980-10-28,1.7586,1.767,1.7507,1.7586,951952,0
1980-10-29,1.7586,1.7586,1.7267,1.7267,3189049,0
1980-10-30,1.7184,1.7184,1.6862,1.6942,1780948,0
1980-10-31,1.6942,1.7021,1.678,1.6942,2792401,0
1980-11-03,1.6942,1.7184,1.6942,1.7184,3514301,0
1980-11-05,1.7184,1.8151,1.7184,1.7184,4680446,0
1980-11-06,1.7184,1.7267,1.6942,1.6942,6080610,0
1980-11-07,1.6942,1.6942,1.6862,1.6862,2034803,0
1980-11-10,1.6942,1.7021,1.6942,1.7021,2038772,0
1980-11-11,1.7021,1.7428,1.7021,1.7267,872626,0
1980-11-12,1.7267,1.767,1.7184,1.7586,2463183,0
1980-11-13,1.7586,1.783,1.7507,1.7749,3145419,0
1980-11-14,1.7749,1.8394,1.767,1.8151,3125585,0
1980-11-17,1.8151,1.8315,1.7992,1.823,2292625,0
1980-11-18,1.823,1.8475,1.823,1.8394,2371956,0
1980-11-19,1.8394,1.8475,1.8151,1.8315,2621842,0
1980-11-20,1.8315,1.8394,1.8315,1.8315,5350783,0
1980-11-21,1.8315,1.8475,1.8073,1.8151,3910949,0
1980-11-24,1.8073,1.8073,1.783,1.7909,6834244,0
1980-11-25,1.7909,1.7909,1.783,1.783,2094300,0
1980-11-26,1.783,1.7909,1.783,1.783,2820169,0
1980-11-28,1.783,1.783,1.7586,1.767,1047148,0
1980-12-01,1.767,1.767,1.7344,1.7428,3189049,0
1980-12-02,1.7428,1.7507,1.7267,1.7344,2070502,0
1980-12-03,1.7267,1.7267,1.7021,1.7103,5263518,0
1980-12-04,1.7103,1.7267,1.7021,1.7103,2570280,0
1980-12-05,1.7021,1.7021,1.6942,1.6942,4184632,0
1980-12-08,1.6942,1.7021,1.6862,1.6862,2490947,0
1980-12-09,1.6862,1.7021,1.6862,1.6862,2133967,0
1980-12-10,1.6862,1.7021,1.6458,1.6458,2621842,0
1980-12-11,1.6458,1.6458,1.6138,1.6295,2455248,0
1980-12-12,1.6295,1.6295,1.6138,1.6217,3395303,0
1980-12-15,1.6217,1.6295,1.6138,1.6217,2217262,0
1980-12-16,1.6138,1.6138,1.5974,1.6054,1959441,0
1980-12-17,1.6054,1.6138,1.5974,1.6054,1368435,0
1980-12-18,1.6054,1.6138,1.5974,1.6054,5374578,0
1980-12-19,1.5974,1.5974,1.5811,1.5893,5711729,0
1980-12-22,1.5974,1.6538,1.5974,1.6458,5525310,0
1980-12-23,1.6538,1.6699,1.6538,1.6699,5358714,0
1980-12-24,1.6699,1.6942,1.6699,1.6862,5822790,0
1980-12-26,1.6862,1.7021,1.678,1.7021,1138378,0
1980-12-29,1.7021,1.7184,1.7021,1.7184,2796367,0
1980-12-30,1.7184,1.7184,1.7021,1.7184,2903464,0
1980-12-31,1.7184,1.7428,1.7184,1.7267,3676930,0
1981-01-02,1.7267,1.7267,1.7103,1.7103,634635,0
1981-01-05,1.7103,1.7267,1.7103,1.7267,2173631,0
1981-01-06,1.7428,1.7909,1.7428,1.783,3506367,0
1981-01-07,1.783,1.8151,1.7267,1.8073,3994242,0
1981-01-08,1.8073,1.8151,1.767,1.767,4406760,0
1981-01-09,1.767,1.7909,1.767,1.783,3228713,0
1981-01-12,1.783,1.8073,1.7749,1.7749,2772568,0
1981-01-13,1.7749,1.783,1.7586,1.7749,1392233,0
1981-01-14,1.7749,1.783,1.767,1.767,1134411,0
1981-01-15,1.767,1.7749,1.7586,1.767,1566758,0
1981-01-16,1.767,1.7749,1.7586,1.7586,1376369,0
1981-01-19,1.7586,1.7586,1.7184,1.7267,1594525,0
1981-01-20,1.7267,1.7344,1.7184,1.7184,2225197,0
1981-01-21,1.7184,1.7184,1.7021,1.7021,1907877,0
1981-01-22,1.7021,1.7021,1.6942,1.7021,1090782,0
1981-01-23,1.7021,1.7103,1.6862,1.7103,1265306,0
1981-01-26,1.7103,1.7184,1.6942,1.7021,888494,0
1981-01-27,1.7021,1.7021,1.678,1.6942,5557037,0
1981-01-28,1.6942,1.6942,1.678,1.678,3474635,0
1981-01-29,1.678,1.6862,1.6621,1.6621,3438937,0
1981-01-30,1.6699,1.6862,1.6699,1.678,1332737,0
1981-02-02,1.678,1.6862,1.6699,1.678,725864,0
1981-02-03,1.678,1.6862,1.6621,1.678,3946647,0
1981-02-04,1.678,1.6862,1.6621,1.6699,1761113,0
1981-02-05,1.6699,1.678,1.6295,1.6295,5481676,0
1981-02-06,1.6295,1.6621,1.6295,1.6538,4057709,0
1981-02-09,1.6538,1.6699,1.6538,1.6621,2411620,0
1981-02-10,1.6621,1.6699,1.6621,1.6621,1721452,0
1981-02-11,1.6621,1.6699,1.6621,1.6621,2915361,0
1981-02-12,1.6699,1.678,1.6699,1.678,2181565,0
1981-02-13,1.678,1.6862,1.6699,1.678,3581730,0
1981-02-17,1.678,1.7103,1.678,1.7103,1138378,0
1981-02-18,1.7103,1.7428,1.7021,1.7428,2982791,0
1981-02-19,1.7428,1.7507,1.7267,1.7267,3308043,0
1981-02-20,1.7267,1.7428,1.7267,1.7267,2411620,0
1981-02-23,1.7267,1.7267,1.7184,1.7267,1856312,0
1981-02-24,1.7267,1.7267,1.7184,1.7184,1654022,0
1981-02-25,1.7021,1.7021,1.6699,1.6862,6786645,0
1981-02-26,1.6862,1.7021,1.6699,1.6862,6036979,0
1981-02-27,1.7021,1.7909,1.7021,1.7909,3633292,0
1981-03-02,1.7909,1.7992,1.7586,1.7909,2245028,0
1981-03-03,1.7909,1.7992,1.7586,1.767,2927262,0
1981-03-04,1.767,1.767,1.7428,1.7507,1150278,0
1981-03-05,1.7507,1.7749,1.7428,1.7586,3637263,0
1981-03-06,1.7586,1.767,1.7507,1.7586,1332737,0
1981-03-09,1.7586,1.7909,1.7586,1.783,2082400,0
1981-03-10,1.7909,1.8394,1.7909,1.8151,3934746,0
1981-03-11,1.8151,1.8151,1.783,1.7909,1852345,0
1981-03-12,1.8151,1.8475,1.783,1.8394,3482570,0
1981-03-13,1.8394,1.8636,1.8394,1.8555,1570726,0
1981-03-16,1.8555,1.8555,1.8394,1.8555,1467598,0
1981-03-17,1.8555,1.8636,1.8475,1.8555,3042290,0
1981-03-18,1.8555,1.8555,1.8394,1.8394,1308939,0
1981-03-19,1.823,1.823,1.7992,1.7992,1138378,0
1981-03-20,1.7992,1.8151,1.767,1.783,2915361,0
1981-03-23,1.783,1.783,1.7586,1.783,3855416,0
1981-03-24,1.783,1.7992,1.7749,1.7749,3062118,0
1981-03-25,1.7749,1.783,1.7749,1.783,2209329,0
1981-03-26,1.783,1.8073,1.783,1.7992,2947094,0
1981-03-27,1.7992,1.7992,1.7749,1.7749,1527095,0
1981-03-30,1.7749,1.783,1.7586,1.7586,535473,0
1981-03-31,1.7586,1.783,1.7586,1.767,1388266,0
1981-04-01,1.767,1.783,1.7586,1.7586,2169665,0
1981-04-02,1.7586,1.767,1.7344,1.7507,2280725,0
1981-04-03,1.7507,1.783,1.7507,1.7507,936091,0
1981-04-06,1.7507,1.7507,1.7267,1.7344,2050666,0
1981-04-07,1.7344,1.7344,1.7184,1.7184,1503296,0
1981-04-08,1.7184,1.7267,1.7021,1.7103,3089889,0
1981-04-09,1.7103,1.7428,1.7103,1.7344,3534131,0
1981-04-10,1.7344,1.767,1.7267,1.7428,4958098,0
1981-04-13,1.7428,1.7507,1.7344,1.7428,1261342,0
1981-04-14,1.7428,1.7586,1.7344,1.7586,1114582,0
1981-04-15,1.767,1.783,1.767,1.7749,1523128,0
1981-04-16,1.7586,1.7749,1.7586,1.7749,1792849,0
1981-04-20,1.7749,1.8315,1.7267,1.8315,3629329,0
1981-04-21,1.8394,1.8636,1.8394,1.8394,4049775,0
1981-04-22,1.8394,1.8475,1.823,1.8394,1931675,0
1981-04-23,1.8475,1.904,1.8475,1.8798,4676479,0
1981-04-24,1.8798,1.896,1.8718,1.8798,3815754,0
1981-04-27,1.8798,1.8798,1.8555,1.8798,2728936,0
1981-04-28,1.8798,1.8798,1.8475,1.8555,2229162,0
1981-04-29,1.8555,1.8555,1.7992,1.7992,2276761,0
1981-04-30,1.7992,1.8151,1.7909,1.7992,1566758,0
1981-05-01,1.7992,1.7992,1.7586,1.783,2506814,0
1981-05-04,1.767,1.767,1.7428,1.7586,1344635,0
1981-05-05,1.7507,1.7507,1.7344,1.7344,2534582,0
1981-05-06,1.7428,1.7586,1.7428,1.7507,1594525,0
1981-05-07,1.7507,1.7586,1.7428,1.7586,2141900,0
1981-05-08,1.7586,1.767,1.7428,1.7586,1951507,0
1981-05-11,1.7586,1.7586,1.7428,1.7507,1217710,0
1981-05-12,1.7507,1.7586,1.7507,1.7586,1578656,0
1981-05-13,1.7586,1.7586,1.7428,1.7428,912289,0
1981-05-14,1.7428,1.7586,1.7267,1.7507,1019384,0
1981-05-15,1.7507,1.7586,1.7507,1.7507,2629775,0
1981-05-18,1.7586,1.767,1.7586,1.7586,828995,0
1981-05-19,1.7586,1.767,1.7507,1.7507,1245475,0
1981-05-20,1.7507,1.767,1.7507,1.7507,4109276,0
1981-05-21,1.7507,1.7586,1.7428,1.7428,3331841,0
1981-05-22,1.7428,1.7428,1.7021,1.7103,1892009,0
1981-05-26,1.7103,1.7267,1.6862,1.7267,1888043,0
1981-05-27,1.7267,1.7428,1.7103,1.7267,1669889,0
1981-05-28,1.7267,1.7428,1.7267,1.7344,4375025,0
1981-05-29,1.7428,1.7749,1.7428,1.767,1538996,0
1981-06-01,1.7749,1.8151,1.7749,1.8073,1816649,0
1981-06-02,1.7992,1.7992,1.7749,1.7749,1757147,0
1981-06-03,1.7749,1.783,1.767,1.783,2649609,0
1981-06-04,1.783,1.7909,1.7749,1.783,2118098,0
1981-06-05,1.783,1.7992,1.7749,1.7909,2022906,0
1981-06-08,1.7909,1.8073,1.783,1.7992,3272345,0
1981-06-09,1.8073,1.8394,1.8073,1.8394,3756254,0
1981-06-10,1.8555,1.8718,1.8555,1.8718,5255587,0
1981-06-11,1.8718,1.896,1.8718,1.896,2237094,0
1981-06-12,1.896,1.896,1.8798,1.8877,1888043,0
1981-06-15,1.8877,1.9119,1.8877,1.904,2459217,0
1981-06-16,1.904,1.9119,1.8798,1.8877,2756704,0
1981-06-17,1.8877,1.9282,1.8798,1.9282,2114137,0
1981-06-18,1.9282,1.9523,1.9282,1.9523,4854969,0
1981-06-19,1.9523,1.9523,1.9282,1.9443,5481676,0
1981-06-22,1.9364,1.9364,1.896,1.896,2824132,0
1981-06-23,1.896,1.9282,1.896,1.9282,2439383,0
1981-06-24,1.9282,1.9282,1.904,1.9119,1947541,0
1981-06-25,1.9119,1.9282,1.9119,1.9119,2681338,0
1981-06-26,1.9119,1.9119,1.9119,1.9119,1031284,0
1981-06-29,1.9119,1.9119,1.896,1.896,1745254,0
1981-06-30,1.896,1.904,1.896,1.896,3022459,0
1981-07-01,1.896,1.896,1.8877,1.8877,2217262,0
1981-07-02,1.8877,1.896,1.8798,1.8798,1971339,0
1981-07-06,1.8718,1.8718,1.8555,1.8718,2490947,0
1981-07-07,1.8718,1.8718,1.8555,1.8555,1642125,0
1981-07-08,1.8555,1.8555,1.8555,1.8555,1852345,0
1981-07-09,1.8555,1.8798,1.8555,1.8798,1634190,0
1981-07-10,1.8798,1.8798,1.8555,1.8555,654470,0
1981-07-13,1.8636,1.8718,1.8636,1.8718,1090782,0
1981-07-14,1.8718,1.8718,1.8555,1.8636,888494,0
1981-07-15,1.8636,1.8636,1.8475,1.8555,2209329,0
1981-07-16,1.8555,1.8636,1.8555,1.8636,444245,0
1981-07-17,1.8636,1.8718,1.8636,1.8636,1059052,0
1981-07-20,1.8555,1.8555,1.8394,1.8394,3022459,0
1981-07-21,1.8394,1.8394,1.8315,1.8315,1400169,0
1981-07-22,1.8315,1.8475,1.8315,1.8315,2915361,0
1981-07-23,1.8315,1.8315,1.8151,1.823,2280725,0
1981-07-24,1.823,1.8394,1.823,1.8315,1241506,0
1981-07-27,1.8315,1.8475,1.8315,1.8394,3240614,0
1981-07-28,1.8394,1.8394,1.823,1.823,2046704,0
1981-07-29,1.823,1.823,1.8073,1.8151,2042737,0
1981-07-30,1.8151,1.823,1.8151,1.8151,825025,0
1981-07-31,1.8151,1.8315,1.8151,1.823,1542960,0
1981-08-03,1.823,1.823,1.8073,1.8073,1459666,0
1981-08-04,1.8073,1.8151,1.7909,1.7909,2237094,0
1981-08-05,1.7909,1.7992,1.783,1.7992,2986761,0
1981-08-06,1.7992,1.7992,1.767,1.767,3791956,0
1981-08-07,1.7586,1.7586,1.7021,1.7267,21196862,0
1981-08-10,1.7267,1.7507,1.7267,1.7507,2887596,0
1981-08-11,1.7586,1.783,1.7586,1.783,5537204,0
1981-08-12,1.783,1.7992,1.783,1.7909,3216814,0
1981-08-13,1.7909,1.7909,1.783,1.783,1975307,0
1981-08-14,1.783,1.783,1.7586,1.7586,868659,0
1981-08-17,1.7586,1.767,1.7507,1.7586,1031284,0
1981-08-18,1.7586,1.7586,1.7507,1.7507,1983238,0
1981-08-19,1.7507,1.7749,1.7507,1.767,1086815,0
1981-08-20,1.767,1.7749,1.767,1.767,1646089,0
1981-08-21,1.767,1.767,1.7344,1.7344,2011004,0
1981-08-24,1.7344,1.7344,1.6942,1.7021,3688827,0
1981-08-25,1.7021,1.7267,1.6862,1.7184,2943127,0
1981-08-26,1.7184,1.7267,1.7184,1.7267,1392233,0
1981-08-27,1.7267,1.7344,1.7021,1.7344,3121620,0
1981-08-28,1.7344,1.7428,1.7184,1.7344,1872179,0
1981-08-31,1.7344,1.7428,1.7344,1.7428,2264861,0
1981-09-01,1.7428,1.7507,1.7267,1.7428,1697655,0
1981-09-02,1.7428,1.767,1.7428,1.7586,1931675,0
1981-09-03,1.7586,1.767,1.7344,1.7344,2772568,0
1981-09-04,1.7344,1.7344,1.7267,1.7267,1995141,0
1981-09-08,1.7267,1.7267,1.7021,1.7103,3657094,0
1981-09-09,1.7103,1.7267,1.7103,1.7267,3093853,0
1981-09-10,1.7267,1.7428,1.7184,1.7267,1185976,0
1981-09-11,1.7267,1.7586,1.7184,1.7586,2506814,0
1981-09-14,1.7586,1.767,1.7507,1.7586,2252961,0
1981-09-15,1.7586,1.7586,1.7507,1.7507,1051117,0
1981-09-16,1.7507,1.7507,1.7344,1.7344,1888043,0
1981-09-17,1.7344,1.7507,1.7267,1.7267,1673854,0
1981-09-18,1.7267,1.7507,1.7267,1.7507,2732906,0
1981-09-21,1.7507,1.8073,1.7507,1.8073,4041841,0
1981-09-22,1.8073,1.8151,1.783,1.8073,3371506,0
1981-09-23,1.7992,1.7992,1.767,1.783,3593630,0
1981-09-24,1.783,1.7992,1.767,1.767,2828101,0
1981-09-25,1.7586,1.7586,1.7267,1.7428,1880109,0
1981-09-28,1.7428,1.7909,1.7344,1.7909,2054635,0
1981-09-29,1.8073,1.8394,1.8073,1.8315,2522680,0
1981-09-30,1.8315,1.8475,1.823,1.8475,3482570,0
1981-10-01,1.8475,1.8636,1.8394,1.8555,2498882,0
1981-10-02,1.8555,1.8718,1.8394,1.8475,4232236,0
1981-10-05,1.8475,1.8475,1.8151,1.823,2284694,0
1981-10-06,1.823,1.8394,1.8151,1.8315,1253408,0
1981-10-07,1.8315,1.8394,1.8315,1.8394,702066,0
1981-10-08,1.8394,1.8718,1.8394,1.8718,1574691,0
1981-10-09,1.8718,1.8798,1.8394,1.8394,1475530,0
1981-10-12,1.8394,1.8555,1.8394,1.8555,920223,0
1981-10-13,1.8555,1.896,1.8555,1.8798,2328326,0
1981-10-14,1.8798,1.8798,1.8475,1.8475,1872179,0
1981-10-15,1.8475,1.8877,1.8475,1.8877,2855866,0
1981-10-16,1.8877,1.8877,1.8798,1.8877,5679997,0
1981-10-19,1.8555,1.8555,1.8394,1.8475,4141005,0
1981-10-20,1.8475,1.8555,1.823,1.8394,3284244,0
1981-10-21,1.8475,1.8718,1.8475,1.8555,3601562,0
1981-10-22,1.8636,1.8798,1.8636,1.8798,2625807,0
1981-10-23,1.8798,1.8798,1.8475,1.8555,1531064,0
1981-10-26,1.8555,1.8555,1.8315,1.8555,1257374,0
1981-10-27,1.8555,1.9119,1.8475,1.904,5124687,0
1981-10-28,1.9119,1.9605,1.9119,1.9443,5390445,0
1981-10-29,1.9443,1.9523,1.9201,1.9282,3914915,0
1981-10-30,1.9282,1.9684,1.9201,1.9605,5350783,0
1981-11-02,1.9605,1.9845,1.9523,1.9684,7683071,0
1981-11-03,1.9684,1.9684,1.9523,1.9605,5172290,0
1981-11-04,1.9605,1.9684,1.9364,1.9443,2118098,0
1981-11-05,1.9443,1.9523,1.9282,1.9282,2958995,0
1981-11-06,1.9201,1.9201,1.896,1.896,1094747,0
1981-11-09,1.896,1.9364,1.896,1.9364,1669889,0
1981-11-10,1.9364,1.9684,1.9282,1.9282,1725420,0
1981-11-11,1.9282,1.9443,1.9282,1.9443,1118549,0
1981-11-12,1.9605,1.9845,1.9605,1.9767,1673854,0
1981-11-13,1.9767,1.9927,1.9767,1.9767,1439831,0
1981-11-16,1.9684,1.9684,1.9282,1.9282,3859384,0
1981-11-17,1.9282,1.9443,1.9282,1.9364,3688827,0
1981-11-18,1.9282,1.9282,1.9119,1.9201,2804303,0
1981-11-19,1.9201,1.9201,1.904,1.9201,1193910,0
1981-11-20,1.9201,1.9443,1.9201,1.9364,3093853,0
1981-11-23,1.9443,1.9605,1.9443,1.9523,2617876,0
1981-11-24,1.9523,1.9927,1.9523,1.9927,2371956,0
1981-11-25,2.0009,2.025,2.0009,2.0009,4561450,0
1981-11-27,2.0009,2.017,1.9927,2.017,1360504,0
1981-11-30,2.017,2.017,2.0087,2.0087,2011004,0
1981-12-01,2.0087,2.017,1.9927,2.0009,1174077,0
1981-12-02,2.0009,2.017,1.9927,2.0087,1451732,0
1981-12-03,2.0087,2.0087,1.9927,2.0009,1158211,0
1981-12-04,2.0009,2.017,2.0009,2.017,1765079,0
1981-12-07,2.0087,2.0087,1.9927,2.0087,1443799,0
1981-12-08,1.9927,1.9927,1.9364,1.9364,3518268,0
1981-12-09,1.9443,1.9523,1.9443,1.9523,3728491,0
1981-12-10,1.9523,1.9523,1.9443,1.9523,1733355,0
1981-12-11,1.9523,1.9523,1.9443,1.9523,2026869,0
1981-12-14,1.9443,1.9443,1.9364,1.9443,2356090,0
1981-12-15,1.9443,1.9684,1.9364,1.9684,3077986,0
1981-12-16,1.9684,1.9767,1.9364,1.9443,2312459,0
1981-12-17,1.9523,1.9684,1.9523,1.9684,1955476,0
1981-12-18,1.9684,1.9927,1.9684,1.9845,1225643,0
1981-12-21,1.9927,2.0009,1.9927,1.9927,1174077,0
1981-12-22,1.9927,2.0087,1.9927,2.0009,2887596,0
1981-12-23,2.0009,2.0009,1.9927,1.9927,1380335,0
1981-12-24,1.9927,2.0009,1.9927,1.9927,281621,0
1981-12-28,1.9927,2.0087,1.9927,2.0009,1884077,0
1981-12-29,2.0009,2.0087,2.0009,2.0009,2915361,0
1981-12-30,2.0009,2.025,1.9927,2.017,2106199,0
1981-12-31,2.017,2.025,2.0087,2.017,1162182,0
1982-01-04,2.017,2.017,2.0087,2.017,840896,0
1982-01-05,1.9845,2.0087,1.9605,1.9684,1416035,0
1982-01-06,1.9767,1.9845,1.9684,1.9684,2653573,0
1982-01-07,1.9605,1.9767,1.9523,1.9684,2149832,0
1982-01-08,1.9845,2.0009,1.9767,1.9927,2153797,0
1982-01-11,2.0009,2.0087,1.9845,1.9845,5628436,0
1982-01-12,1.9927,2.0009,1.9845,1.9927,2721003,0
1982-01-13,1.9927,2.017,1.9767,1.9767,5636367,0
1982-01-14,1.9927,2.0009,1.9845,1.9927,1737318,0
1982-01-15,2.0087,2.017,2.0009,2.017,4827208,0
1982-01-18,2.017,2.0491,1.9845,2.0491,8635024,0
1982-01-19,2.0654,2.0896,2.0491,2.0491,4894637,0
1982-01-20,2.0735,2.0973,2.0412,2.0896,4652679,0
1982-01-21,2.0973,2.1139,2.0814,2.0814,3684859,0
1982-01-22,2.0814,2.0973,2.0735,2.0973,3312008,0
1982-01-25,2.0896,2.0973,2.0814,2.0973,7187262,0
1982-01-26,2.1139,2.1217,2.0973,2.0973,2804303,0
1982-01-27,2.0814,2.0973,2.0654,2.0814,9987592,0
1982-01-28,2.0973,2.1056,2.0814,2.0896,4363127,0
1982-01-29,2.1056,2.138,2.0814,2.138,9971730,0
1982-02-01,2.1217,2.1299,2.1139,2.1139,3395303,0
1982-02-02,2.1217,2.1299,2.1056,2.1217,1618324,0
1982-02-03,2.1217,2.1299,2.1217,2.1217,4053742,0
1982-02-04,2.1139,2.1217,2.1056,2.1217,2990726,0
1982-02-05,2.1217,2.138,2.1139,2.1299,3224748,0
1982-02-08,2.0973,2.1217,2.0654,2.0735,11427421,0
1982-02-09,2.0896,2.0973,2.0814,2.0814,1895976,0
1982-02-10,2.0973,2.1056,2.0896,2.0896,3058157,0
1982-02-11,2.0814,2.0896,2.0814,2.0814,3081953,0
1982-02-12,2.0735,2.0814,2.0654,2.0735,1661954,0
1982-02-16,2.0735,2.0973,2.0491,2.0973,5418207,0
1982-02-17,2.0814,2.0896,2.0735,2.0896,3125585,0
1982-02-18,2.1056,2.1217,2.0973,2.1139,3236648,0
1982-02-19,2.0973,2.1139,2.0896,2.1056,4513853,0
1982-02-22,2.0814,2.1139,2.0491,2.0491,3526200,0
1982-02-23,2.0491,2.0654,2.0332,2.0654,2578211,0
1982-02-24,2.0896,2.1056,2.0654,2.1056,3633292,0
1982-02-25,2.1056,2.1217,2.0814,2.0896,3276309,0
1982-02-26,2.0973,2.1056,2.0896,2.0896,1384302,0
1982-03-01,2.1056,2.1139,2.0896,2.1056,3986312,0
1982-03-02,2.0896,2.1139,2.0654,2.0654,5386480,0
1982-03-03,2.0735,2.0973,2.0491,2.0973,5906088,0
1982-03-04,2.0814,2.0973,2.0654,2.0896,4886703,0
1982-03-05,2.0814,2.0896,2.0735,2.0735,1657988,0
1982-03-08,2.0735,2.0973,2.0572,2.0572,3970446,0
1982-03-09,2.017,2.0412,1.9845,2.025,9380725,0
1982-03-10,2.025,2.0412,2.0087,2.025,6838211,0
1982-03-11,2.0332,2.0412,2.025,2.025,1483464,0
1982-03-12,1.9927,2.0087,1.9845,1.9845,6330499,0
1982-03-15,1.9845,1.9927,1.9605,1.9845,4656645,0
1982-03-16,1.9927,1.9927,1.9845,1.9845,2300559,0
1982-03-17,1.9684,1.9845,1.9605,1.9767,4168771,0
1982-03-18,1.9845,1.9927,1.9767,1.9927,4101343,0
1982-03-19,2.0009,2.0087,1.9927,2.0087,7103965,0
1982-03-22,2.0009,2.025,1.9845,2.0087,12542008,0
1982-03-23,2.017,2.0332,2.0087,2.0332,4371062,0
1982-03-24,2.0412,2.0491,2.0332,2.0412,5584799,0
1982-03-25,2.0491,2.0491,2.0412,2.0491,1566758,0
1982-03-26,2.0332,2.0491,2.017,2.0332,3831621,0
1982-03-29,2.0572,2.0735,2.0412,2.0735,4049775,0
1982-03-30,2.0973,2.1139,2.0735,2.1056,5366647,0
1982-03-31,2.0896,2.0973,2.0735,2.0735,4049775,0
1982-04-01,2.0896,2.0896,2.0814,2.0814,6897705,0
1982-04-02,2.0814,2.0896,2.0814,2.0814,5382512,0
1982-04-05,2.1056,2.1056,2.0973,2.0973,3764189,0
1982-04-06,2.1056,2.1217,2.0973,2.1217,2201392,0
1982-04-07,2.1139,2.1217,2.1056,2.1056,3736423,0
1982-04-08,2.1217,2.138,2.0973,2.138,4613014,0
1982-04-12,2.1458,2.1623,2.138,2.1623,2534582,0
1982-04-13,2.1623,2.1783,2.1458,2.1699,1804747,0
1982-04-14,2.1783,2.1863,2.1623,2.1699,2371956,0
1982-04-15,2.1699,2.1783,2.1623,2.1783,3252513,0
1982-04-16,2.1863,2.1944,2.1783,2.1863,2907430,0
1982-04-19,2.1699,2.1863,2.1541,2.1783,8369273,0
1982-04-20,2.1623,2.1783,2.1458,2.1458,4581284,0
1982-04-21,2.1623,2.1783,2.1458,2.1541,3815754,0
1982-04-22,2.1783,2.1863,2.1699,2.1783,4077540,0
1982-04-23,2.1783,2.1863,2.1623,2.1783,3871282,0
1982-04-26,2.1783,2.1944,2.1541,2.1699,2772568,0
1982-04-27,2.1623,2.1699,2.1623,2.1623,1840449,0
1982-04-28,2.1623,2.1623,2.1541,2.1623,1531064,0
1982-04-29,2.1541,2.1623,2.1541,2.1541,5160388,0
1982-04-30,2.1458,2.1541,2.138,2.1458,1657988,0
1982-05-03,2.1458,2.1541,2.1299,2.1541,2074466,0
1982-05-04,2.1699,2.1783,2.1623,2.1783,5116758,0
1982-05-05,2.1699,2.1863,2.1541,2.1541,1824582,0
1982-05-06,2.1783,2.1783,2.1699,2.1783,2907430,0
1982-05-07,2.1783,2.1783,2.1699,2.1783,1975307,0
1982-05-10,2.1699,2.1783,2.1623,2.1623,801228,0
1982-05-11,2.1541,2.1623,2.1541,2.1541,1745254,0
1982-05-12,2.138,2.1623,2.1217,2.1217,2463183,0
1982-05-13,2.1217,2.138,2.1139,2.1217,2939161,0
1982-05-14,2.1217,2.1299,2.1139,2.1139,2149832,0
1982-05-17,2.1139,2.1217,2.1056,2.1056,1443799,0
1982-05-18,2.1056,2.1139,2.1056,2.1056,1939609,0
1982-05-19,2.1056,2.1139,2.0973,2.1139,1606424,0
1982-05-20,2.1139,2.1139,2.1056,2.1056,2871730,0
1982-05-21,2.1139,2.1217,2.1056,2.1056,832960,0
1982-05-24,2.1139,2.1139,2.1056,2.1056,2871730,0
1982-05-25,2.1299,2.138,2.1217,2.1217,2054635,0
1982-05-26,2.1217,2.1299,2.1139,2.1217,2486984,0
1982-05-27,2.1217,2.1217,2.1139,2.1217,1562795,0
1982-05-28,2.1139,2.1217,2.0973,2.1056,1693685,0
1982-06-01,2.1056,2.1139,2.0973,2.0973,1959441,0
1982-06-02,2.1056,2.1217,2.0973,2.1139,2724972,0
1982-06-03,2.1217,2.1299,2.1139,2.1139,1495363,0
1982-06-04,2.1056,2.1217,2.0896,2.0973,2082400,0
1982-06-07,2.1056,2.1056,2.0973,2.0973,1519164,0
1982-06-08,2.1056,2.1056,2.0973,2.0973,3014522,0
1982-06-09,2.0973,2.1056,2.0814,2.0973,1895976,0
1982-06-10,2.0973,2.1056,2.0973,2.0973,3906982,0
1982-06-11,2.1056,2.1139,2.0973,2.0973,4188602,0
1982-06-14,2.0896,2.0973,2.0814,2.0814,4783575,0
1982-06-15,2.0896,2.0973,2.0735,2.0973,2796367,0
1982-06-16,2.1139,2.1299,2.1056,2.1056,3427039,0
1982-06-17,2.1139,2.1217,2.0973,2.1139,3891115,0
1982-06-18,2.0973,2.1056,2.0896,2.0896,6497093,0
1982-06-21,2.0973,2.0973,2.0814,2.0814,2935193,0
1982-06-22,2.0896,2.0973,2.0814,2.0896,3546036,0
1982-06-23,2.0896,2.0973,2.0814,2.0973,3613461,0
1982-06-24,2.0896,2.0973,2.0814,2.0896,1626256,0
1982-06-25,2.0814,2.0896,2.0735,2.0735,1344635,0
1982-06-28,2.0896,2.0973,2.0814,2.0896,5219886,0
1982-06-29,2.0896,2.0973,2.0814,2.0814,2713072,0
1982-06-30,2.0814,2.0896,2.0814,2.0814,6671619,0
1982-07-01,2.0814,2.0814,2.0654,2.0654,2328326,0
1982-07-02,2.0572,2.0654,2.0412,2.0572,2034803,0
1982-07-06,2.0654,2.0735,2.0572,2.0654,1558827,0
1982-07-07,2.0572,2.0814,2.0412,2.0654,2399724,0
1982-07-08,2.0572,2.0735,2.0412,2.0735,3137487,0
1982-07-09,2.0896,2.1056,2.0814,2.0973,4517822,0
1982-07-12,2.1217,2.138,2.1056,2.138,2998658,0
1982-07-13,2.1541,2.1783,2.138,2.1541,5017599,0
1982-07-14,2.138,2.1541,2.1299,2.1541,2657544,0
1982-07-15,2.1783,2.2025,2.1541,2.1699,3879216,0
1982-07-16,2.1783,2.1863,2.1623,2.1623,36321050,0
1982-07-19,2.1541,2.1699,2.1458,2.1699,2082400,0
1982-07-20,2.1863,2.2025,2.1623,2.1944,3300108,0
1982-07-21,2.1944,2.2104,2.1863,2.1863,2007037,0
1982-07-22,2.1699,2.1863,2.1541,2.1541,991620,0
1982-07-23,2.1699,2.1783,2.1541,2.1699,1312907,0
1982-07-26,2.1699,2.1863,2.1541,2.1541,1860278,0
1982-07-27,2.1623,2.1699,2.1541,2.1699,1729386,0
1982-07-28,2.1623,2.1699,2.1541,2.1623,11209271,0
1982-07-29,2.138,2.1623,2.1139,2.138,4791507,0
1982-07-30,2.138,2.1541,2.1299,2.138,3252513,0
1982-08-02,2.1623,2.1783,2.1458,2.1783,3807823,0
1982-08-03,2.1944,2.2104,2.1783,2.1863,5172290,0
1982-08-04,2.1541,2.1783,2.1217,2.1217,4732011,0
1982-08-05,2.1299,2.138,2.1217,2.1217,2574245,0
1982-08-06,2.1056,2.1299,2.0572,2.0654,2276761,0
1982-08-09,2.0654,2.0896,2.0491,2.0896,2832064,0
1982-08-10,2.0973,2.1056,2.0896,2.1056,2645640,0
1982-08-11,2.1056,2.1139,2.0973,2.1139,6786645,0
1982-08-12,2.1217,2.138,2.1056,2.1056,5434076,0
1982-08-13,2.1056,2.1217,2.0896,2.1217,7060334,0
1982-08-16,2.1299,2.138,2.1217,2.1299,3819718,0
1982-08-17,2.1783,2.2104,2.1458,2.2104,9126867,0
1982-08-18,2.2752,2.3074,2.2346,2.2509,21478483,0
1982-08-19,2.2671,2.2911,2.243,2.2752,8635024,0
1982-08-20,2.3074,2.3315,2.2831,2.3315,8543798,0
1982-08-23,2.3315,2.3558,2.2995,2.3476,10015358,0
1982-08-24,2.3074,2.3476,2.2752,2.2911,8952342,0
1982-08-25,2.2752,2.2911,2.2671,2.2671,5731562,0
1982-08-26,2.3234,2.3637,2.2831,2.3315,12165192,0
1982-08-27,2.3074,2.3315,2.2831,2.3234,5568935,0
1982-08-30,2.3315,2.3637,2.3074,2.3558,2316423,0
1982-08-31,2.3881,2.42,2.3558,2.3881,4966033,0
1982-09-01,2.3881,2.4123,2.3637,2.3798,3363574,0
1982-09-02,2.3881,2.4042,2.3637,2.3962,5414242,0
1982-09-03,2.42,2.4523,2.3798,2.4523,11193405,0
1982-09-07,2.42,2.4523,2.3962,2.4042,3196982,0
1982-09-08,2.4123,2.4368,2.3881,2.3962,4192570,0
1982-09-09,2.3881,2.4283,2.3718,2.4042,2498882,0
1982-09-10,2.3962,2.4042,2.3881,2.4042,1332737,0
1982-09-13,2.4042,2.42,2.3881,2.42,5588770,0
1982-09-14,2.42,2.4283,2.4042,2.42,6025083,0
1982-09-15,2.4368,2.4523,2.42,2.4446,4505919,0
1982-09-16,2.4607,2.4688,2.4446,2.4607,5017599,0
1982-09-17,2.4607,2.4607,2.4446,2.4607,5668099,0
1982-09-20,2.4607,2.4769,2.4446,2.4607,3244580,0
1982-09-21,2.4848,2.517,2.4607,2.5009,6223406,0
1982-09-22,2.5253,2.5413,2.5089,2.5089,12204859,0
1982-09-23,2.5089,2.517,2.5009,2.5089,4168771,0
1982-09-24,2.4927,2.5089,2.4848,2.5089,5235753,0
1982-09-27,2.5009,2.5009,2.4848,2.5009,1622291,0
1982-09-28,2.5089,2.517,2.4927,2.5089,4204471,0
1982-09-29,2.5009,2.517,2.4848,2.4848,4204471,0
1982-09-30,2.4688,2.4848,2.4607,2.4607,4696310,0
1982-10-01,2.4769,2.4848,2.4607,2.4848,2213293,0
1982-10-04,2.4848,2.5009,2.4607,2.5009,6247202,0
1982-10-05,2.517,2.5333,2.4927,2.5089,5073127,0
1982-10-06,2.5655,2.606,2.517,2.5818,5620502,0
1982-10-07,2.6623,2.7024,2.622,2.7024,11114074,0
1982-10-08,2.7751,2.8559,2.6947,2.8479,10622230,0
1982-10-11,2.8237,2.8799,2.7673,2.7834,8880945,0
1982-10-12,2.7834,2.84,2.7108,2.759,10174020,0
1982-10-13,2.759,2.7994,2.7268,2.7673,6310670,0
1982-10-14,2.7348,2.7834,2.6865,2.7024,9594914,0
1982-10-15,2.7024,2.7108,2.6865,2.7108,6627986,0
1982-10-18,2.7268,2.759,2.6947,2.743,5140558,0
1982-10-19,2.7751,2.7994,2.7511,2.7834,3764189,0
1982-10-20,2.8077,2.8318,2.7834,2.8318,7722734,0
1982-10-21,2.8559,2.8799,2.8237,2.8721,5660164,0
1982-10-22,2.8559,2.9045,2.7994,2.8721,3403239,0
1982-10-25,2.7994,2.8237,2.7673,2.7673,4450384,0
1982-10-26,2.743,2.7834,2.6947,2.7673,7143630,0
1982-10-27,2.759,2.7994,2.7188,2.7348,4224301,0
1982-10-28,2.743,2.7511,2.7268,2.7268,3573802,0
1982-10-29,2.6865,2.7268,2.638,2.6623,6635918,0
1982-11-01,2.6865,2.7348,2.638,2.7108,4252066,0
1982-11-02,2.8156,2.8721,2.759,2.84,4858937,0
1982-11-03,2.8799,2.9203,2.8318,2.9203,13283737,0
1982-11-04,2.8799,2.9446,2.8077,2.8237,10419939,0
1982-11-05,2.8559,2.8799,2.8237,2.84,3716588,0
1982-11-08,2.8156,2.84,2.7994,2.8077,3605528,0
1982-11-09,2.8559,2.9124,2.8077,2.8799,3478601,0
1982-11-10,2.8479,2.9124,2.7834,2.7994,6389997,0
1982-11-11,2.8156,2.84,2.7834,2.84,1277208,0
1982-11-12,2.84,2.8559,2.8237,2.8237,2387818,0
1982-11-15,2.7751,2.8077,2.743,2.7673,4085472,0
1982-11-16,2.7268,2.759,2.7024,2.7188,6374132,0
1982-11-17,2.7673,2.7994,2.7348,2.7994,2145864,0
1982-11-18,2.7994,2.8077,2.7834,2.7914,6639887,0
1982-11-19,2.7834,2.8237,2.743,2.759,4307597,0
1982-11-22,2.7511,2.7673,2.7348,2.7348,5338880,0
1982-11-23,2.743,2.7673,2.7108,2.7511,5592735,0
1982-11-24,2.7751,2.7994,2.7511,2.7834,2522680,0
1982-11-26,2.8077,2.8318,2.7834,2.8318,3680889,0
1982-11-29,2.8156,2.84,2.7994,2.8237,3903017,0
1982-11-30,2.9124,2.9931,2.8237,2.977,4680446,0
1982-12-01,2.9687,3.0092,2.9203,2.9203,4454357,0
1982-12-02,2.9446,2.977,2.9124,2.9203,2550446,0
1982-12-03,2.9367,2.9687,2.9124,2.9203,1586592,0
1982-12-06,2.9529,3.0092,2.8963,2.9931,3125585,0
1982-12-07,3.0092,3.0494,2.9687,2.9931,2855866,0
1982-12-08,2.977,3.0252,2.9367,2.9687,3934746,0
1982-12-09,2.9203,2.9529,2.8881,2.8881,7710835,0
1982-12-10,2.8799,2.8963,2.8559,2.8721,3450836,0
1982-12-13,2.8963,2.9124,2.8721,2.8963,1574691,0
1982-12-14,2.9286,2.9607,2.8963,2.8963,3899048,0
1982-12-15,2.9045,2.9203,2.8799,2.8799,3827653,0
1982-12-16,2.8559,2.8881,2.8237,2.8479,3149386,0
1982-12-17,2.8799,2.9203,2.8479,2.9124,2776534,0
1982-12-20,2.8881,2.9286,2.8479,2.8479,2451287,0
1982-12-21,2.8963,2.9446,2.8479,2.9124,3030390,0
1982-12-22,2.9529,2.977,2.9367,2.9607,5442011,0
1982-12-23,2.9687,2.9851,2.9529,2.9851,1820615,0
1982-12-27,3.0335,3.0818,2.9851,3.0659,2625807,0
1982-12-28,3.0417,3.0574,3.0252,3.0252,1618324,0
1982-12-29,3.0174,3.0574,2.9687,2.9931,3486535,0
1982-12-30,2.977,3.0012,2.9529,2.9529,1392233,0
1982-12-31,2.9529,2.9687,2.9367,2.9687,531511,0
1983-01-03,2.9446,2.9931,2.8963,2.9124,1677816,0
1983-01-04,2.9045,2.9286,2.8799,2.9124,2816200,0
1983-01-05,2.9203,2.9529,2.8881,2.9045,4256031,0
1983-01-06,2.8799,2.9203,2.8479,2.8799,6163907,0
1983-01-07,2.8641,2.8881,2.84,2.84,7524412,0
1983-01-10,2.8881,2.9446,2.8237,2.9124,8853184,0
1983-01-11,2.8881,2.9203,2.8559,2.8799,3351677,0
1983-01-12,2.8559,2.8799,2.8237,2.8237,7774299,0
1983-01-13,2.7994,2.8318,2.7673,2.7751,9610779,0
1983-01-14,2.7994,2.8237,2.7834,2.7834,5699828,0
1983-01-17,2.7834,2.7994,2.759,2.759,6112342,0
1983-01-18,2.7188,2.7511,2.6865,2.6865,7191226,0
1983-01-19,2.6462,2.6947,2.5897,2.6542,12042228,0
1983-01-20,2.6462,2.6623,2.6302,2.6542,5291282,0
1983-01-21,2.6302,2.6542,2.606,2.6302,7425250,0
1983-01-24,2.622,2.6947,2.5413,2.6947,13117143,0
1983-01-25,2.7268,2.743,2.7024,2.743,6873911,0
1983-01-26,2.743,2.7834,2.7108,2.7511,8016254,0
1983-01-27,2.7834,2.8156,2.743,2.8156,4609048,0
1983-01-28,2.8318,2.8721,2.7994,2.7994,10586534,0
1983-01-31,2.7994,2.8237,2.7751,2.8237,4303630,0
1983-02-01,2.8077,2.8237,2.7834,2.7834,3312008,0
1983-02-02,2.7751,2.7994,2.7511,2.7914,4081509,0
1983-02-03,2.7834,2.8237,2.743,2.743,4815305,0
1983-02-04,2.743,2.759,2.7268,2.7348,2863798,0
1983-02-07,2.7673,2.7914,2.7348,2.7834,7909161,0
1983-02-08,2.759,2.7994,2.7268,2.743,5791060,0
1983-02-09,2.7348,2.759,2.7108,2.7108,3109717,0
1983-02-10,2.7673,2.8077,2.7348,2.7994,5600668,0
1983-02-11,2.8156,2.84,2.7834,2.7994,5842624,0
1983-02-14,2.8156,2.84,2.7914,2.8156,4220334,0
1983-02-15,2.8479,2.8559,2.8318,2.84,4926368,0
1983-02-16,2.8559,2.8721,2.8318,2.84,4398827,0
1983-02-17,2.8559,2.8721,2.8318,2.8559,4244131,0
1983-02-18,2.8721,2.8799,2.8559,2.8721,4359159,0
1983-02-22,2.8237,2.8799,2.7673,2.8156,3599581,0
1983-02-23,2.8156,2.8318,2.7914,2.8318,4938265,0
1983-02-24,2.8799,2.9045,2.8559,2.8963,7480779,0
1983-02-25,2.9124,2.9286,2.8963,2.9124,4168771,0
1983-02-28,2.8799,2.9124,2.84,2.8641,4063655,0
1983-03-01,2.8721,2.8963,2.84,2.84,4733992,0
1983-03-02,2.8559,2.8799,2.84,2.8559,13551474,0
1983-03-03,2.8559,2.8721,2.8318,2.84,5543155,0
1983-03-04,2.8318,2.8559,2.8077,2.8318,4174718,0
1983-03-07,2.8237,2.8479,2.7994,2.8237,5945751,0
1983-03-08,2.7673,2.8156,2.7188,2.7348,6211510,0
1983-03-09,2.7673,2.7994,2.7268,2.7914,8781786,0
1983-03-10,2.8237,2.84,2.7994,2.7994,7909161,0
1983-03-11,2.8237,2.8559,2.7994,2.8479,3942680,0
1983-03-14,2.8318,2.8559,2.7994,2.7994,7659273,0
1983-03-15,2.8237,2.8479,2.7994,2.8479,3411171,0
1983-03-16,2.8721,2.8963,2.84,2.8559,6473290,0
1983-03-17,2.8721,2.8963,2.8479,2.8881,2629775,0
1983-03-18,2.9203,2.9367,2.9045,2.9286,5890222,0
1983-03-21,2.9446,2.977,2.9124,2.9687,4470224,0
1983-03-22,3.0174,3.0335,2.9931,3.0174,5378546,0
1983-03-23,3.0494,3.0899,3.0174,3.0494,5156423,0
1983-03-24,3.0818,3.106,3.0494,3.0899,9222064,0
1983-03-25,3.0818,3.106,3.0574,3.0818,7349887,0
1983-03-28,3.0818,3.0899,3.0659,3.0738,2709109,0
1983-03-29,3.0818,3.0979,3.0659,3.0659,1897961,0
1983-03-30,3.106,3.1142,3.0818,3.106,3306060,0
1983-03-31,3.0818,3.1384,3.0252,3.0494,2693239,0
1983-04-04,3.0252,3.0494,2.9931,3.0417,4390893,0
1983-04-05,3.0417,3.0574,3.0252,3.0417,1949525,0
1983-04-06,3.0092,3.0417,2.9687,2.9931,4501955,0
1983-04-07,3.0092,3.0252,2.9931,3.0012,2687292,0
1983-04-08,3.0174,3.0252,3.0012,3.0174,1612374,0
1983-04-11,3.0252,3.0494,3.0012,3.0335,3853436,0
1983-04-12,3.0417,3.0574,3.0252,3.0335,2080420,0
1983-04-13,3.0738,3.0899,3.0494,3.0574,3768157,0
1983-04-14,3.0494,3.0659,3.0417,3.0574,2233130,0
1983-04-15,3.1222,3.1706,3.0738,3.1384,4706229,0
1983-04-18,3.1301,3.1624,3.0899,3.1624,4319493,0
1983-04-19,3.1384,3.1624,3.106,3.1384,3415136,0
1983-04-20,3.1384,3.1545,3.1142,3.1384,3784021,0
1983-04-21,3.1384,3.1624,3.106,3.1142,3359606,0
1983-04-22,3.1384,3.1706,3.106,3.1384,1362486,0
1983-04-25,3.1384,3.1624,3.0979,3.1142,2195446,0
1983-04-26,3.0899,3.1142,3.0574,3.106,2772568,0
1983-04-27,3.106,3.1384,3.0818,3.106,4099355,0
1983-04-28,3.0818,3.106,3.0494,3.0738,7163462,0
1983-04-29,3.0494,3.0818,3.0092,3.0174,4135054,0
1983-05-02,3.0174,3.0335,2.9931,3.0012,3230697,0
1983-05-03,2.9851,3.0012,2.9607,2.9687,4160836,0
1983-05-04,2.9529,3.0092,2.8963,2.9367,5223854,0
1983-05-05,2.9124,2.9367,2.8881,2.9203,6971085,0
1983-05-06,2.9607,2.9931,2.9124,2.9851,9511618,0
1983-05-09,2.977,2.9931,2.9529,2.9687,5745445,0
1983-05-10,2.9367,2.9687,2.8963,2.9203,3768157,0
1983-05-11,2.8963,2.9124,2.8721,2.8963,6193657,0
1983-05-12,2.8799,2.8963,2.8721,2.8881,3678911,0
1983-05-13,2.8881,2.9124,2.8641,2.8799,4868854,0
1983-05-16,2.8318,2.8559,2.8077,2.8479,5495554,0
1983-05-17,2.84,2.8559,2.8237,2.84,4250082,0
1983-05-18,2.8479,2.8721,2.8237,2.8318,7486730,0
1983-05-19,2.8077,2.8237,2.7673,2.8077,4642763,0
1983-05-20,2.7994,2.8156,2.7348,2.8077,3498432,0
1983-05-23,2.759,2.8077,2.759,2.7994,5061229,0
1983-05-24,2.7914,2.7994,2.7673,2.7751,7998403,0
1983-05-25,2.759,2.759,2.7188,2.7511,6602201,0
1983-05-26,2.7511,2.759,2.7188,2.759,8458520,0
1983-05-27,2.7511,2.7511,2.6947,2.7108,7056365,0
1983-05-31,2.6704,2.7108,2.6704,2.7024,6153993,0
1983-06-01,2.6947,2.743,2.6783,2.743,7611674,0
1983-06-02,2.759,2.7673,2.7348,2.7511,6052850,0
1983-06-03,2.759,2.7673,2.7108,2.7268,11548404,0
1983-06-06,2.7348,2.7348,2.6865,2.7268,8077733,0
1983-06-07,2.7108,2.7188,2.6623,2.6704,10102625,0
1983-06-08,2.6783,2.6865,2.638,2.638,9132817,0
1983-06-09,2.6542,2.7188,2.6302,2.7108,9362872,0
1983-06-10,2.743,2.7673,2.7188,2.743,7177342,0
1983-06-13,2.743,2.7511,2.7188,2.7348,5695865,0
1983-06-14,2.743,2.743,2.6462,2.6704,16369661,0
1983-06-15,2.6542,2.7673,2.6542,2.7673,16266531,0
1983-06-16,2.8237,2.8237,2.7834,2.7994,14906030,0
1983-06-17,2.7994,2.8077,2.7511,2.7994,5104860,0
1983-06-20,2.7994,2.8156,2.6865,2.7994,3970446,0
1983-06-21,2.7994,2.7994,2.7511,2.7511,7919076,0
1983-06-22,2.7268,2.759,2.6947,2.7268,6959187,0
1983-06-23,2.7268,2.7348,2.6302,2.6783,12133460,0
1983-06-24,2.6865,2.7268,2.6704,2.6947,9291478,0
1983-06-27,2.7188,2.7348,2.6704,2.6865,6350334,0
1983-06-28,2.6865,2.7108,2.6783,2.6865,10372343,0
1983-06-29,2.6947,2.7348,2.6865,2.7024,5513404,0
1983-06-30,2.7108,2.7994,2.7024,2.7673,6715248,0
1983-07-01,2.7673,2.84,2.7673,2.8237,6723180,0
1983-07-05,2.8237,2.8237,2.7673,2.7834,2788435,0
1983-07-06,2.8077,2.8318,2.7834,2.8237,4361145,0
1983-07-07,2.8156,2.8721,2.8077,2.84,7415333,0
1983-07-08,2.8559,2.8559,2.8156,2.8156,3623378,0
1983-07-11,2.8559,2.8559,2.8318,2.84,3262427,0
1983-07-12,2.8237,2.8237,2.7673,2.7834,7425250,0
1983-07-13,2.7834,2.7914,2.7348,2.7511,6179774,0
1983-07-14,2.7511,2.8237,2.7188,2.7511,7893291,0
1983-07-15,2.7511,2.759,2.7108,2.7268,3996228,0
1983-07-18,2.6704,2.6783,2.638,2.6462,12423012,0
1983-07-19,2.6542,2.6542,2.606,2.622,7453015,0
1983-07-20,2.6462,2.6783,2.6302,2.6783,11649550,0
1983-07-21,2.6783,2.6865,2.6542,2.6542,8383154,0
1983-07-22,2.6302,2.6462,2.614,2.638,5557037,0
1983-07-25,2.6302,2.6542,2.606,2.6542,4499972,0
1983-07-26,2.6462,2.6542,2.614,2.6462,6457429,0
1983-07-27,2.6542,2.6865,2.5977,2.5977,10796758,0
1983-07-28,2.606,2.6462,2.606,2.614,8042036,0
1983-07-29,2.606,2.622,2.5818,2.5977,4771673,0
1983-08-01,2.5977,2.606,2.5333,2.5493,6066729,0
1983-08-02,2.5575,2.5977,2.5575,2.5736,4634830,0
1983-08-03,2.5897,2.606,2.5655,2.606,5372597,0
1983-08-04,2.614,2.6302,2.5736,2.606,6372150,0
1983-08-05,2.6302,2.638,2.5818,2.5977,3768157,0
1983-08-08,2.5977,2.606,2.5736,2.606,2689273,0
1983-08-09,2.606,2.6542,2.5736,2.6542,6560557,0
1983-08-10,2.6542,2.7108,2.6462,2.7024,6881840,0
1983-08-11,2.7108,2.7108,2.6865,2.7024,3419105,0
1983-08-12,2.7024,2.7024,2.6704,2.6865,2330305,0
1983-08-15,2.7108,2.7108,2.6865,2.7108,3952595,0
1983-08-16,2.6947,2.6947,2.6542,2.6623,4410725,0
1983-08-17,2.6623,2.7108,2.6542,2.6865,12950555,0
1983-08-18,2.6865,2.6947,2.606,2.606,6031031,0
1983-08-19,2.614,2.638,2.606,2.638,2629775,0
1983-08-22,2.6542,2.6542,2.606,2.606,4077540,0
1983-08-23,2.5818,2.606,2.5736,2.5897,9071337,0
1983-08-24,2.606,2.622,2.5977,2.606,3331841,0
1983-08-25,2.622,2.6302,2.5977,2.606,2966925,0
1983-08-26,2.606,2.606,2.5575,2.5818,7010753,0
1983-08-29,2.5897,2.6462,2.5818,2.6302,4490057,0
1983-08-30,2.638,2.7024,2.638,2.6865,5957650,0
1983-08-31,2.6947,2.6947,2.6704,2.6865,4815305,0
1983-09-01,2.6947,2.7108,2.6783,2.6865,5515388,0
1983-09-02,2.6704,2.7108,2.6704,2.7024,1408101,0
1983-09-06,2.759,2.7994,2.743,2.7834,4335360,0
1983-09-07,2.759,2.7751,2.7268,2.743,5289303,0
1983-09-08,2.743,2.7834,2.7188,2.759,3712628,0
1983-09-09,2.7511,2.7994,2.743,2.7994,2758687,0
1983-09-12,2.8318,2.8559,2.8077,2.8156,6471309,0
1983-09-13,2.7994,2.84,2.7834,2.7994,2054635,0
1983-09-14,2.8077,2.84,2.7994,2.8237,3262427,0
1983-09-15,2.8237,2.84,2.7994,2.7994,2663490,0
1983-09-16,2.8156,2.8479,2.7914,2.8318,1457682,0
1983-09-19,2.8559,2.8641,2.84,2.8479,3216814,0
1983-09-20,2.8721,2.8799,2.84,2.84,5085027,0
1983-09-21,2.84,2.8559,2.8237,2.8318,6854076,0
1983-09-22,2.8237,2.8479,2.8156,2.8318,4888686,0
1983-09-23,2.8559,2.8559,2.8077,2.8237,3692791,0
1983-09-26,2.8237,2.8318,2.7914,2.8237,4791507,0
1983-09-27,2.8237,2.8237,2.7673,2.7994,2738854,0
1983-09-28,2.8077,2.8237,2.7914,2.7914,1937624,0
1983-09-29,2.7994,2.8237,2.7834,2.7914,1729386,0
1983-09-30,2.7914,2.7994,2.7673,2.7914,1844410,0
1983-10-03,2.7751,2.8318,2.7673,2.8237,4513853,0
1983-10-04,2.8237,2.8721,2.8237,2.84,4700274,0
1983-10-05,2.8559,2.9124,2.8318,2.9124,4073573,0
1983-10-06,2.9124,2.9687,2.9124,2.9607,7593825,0
1983-10-07,2.9851,2.9851,2.9367,2.9607,4757792,0
1983-10-10,2.9687,2.9851,2.9529,2.977,1021367,0
1983-10-11,2.9687,3.0012,2.9607,2.9687,2788435,0
1983-10-12,2.9607,2.9687,2.9286,2.9367,3377457,0
1983-10-13,2.9367,2.9446,2.9286,2.9367,2018938,0
1983-10-14,2.9446,2.9529,2.9286,2.9529,8773850,0
1983-10-17,2.9446,3.0252,2.9367,2.9851,4432539,0
1983-10-18,2.9931,2.9931,2.8963,2.8963,3363574,0
1983-10-19,2.8881,2.9045,2.8479,2.8963,3657094,0
1983-10-20,2.9124,2.9446,2.8881,2.9367,4888686,0
1983-10-21,2.9529,2.9607,2.8559,2.9367,3668995,0
1983-10-24,2.8799,2.9446,2.8559,2.9446,3631312,0
1983-10-25,2.9446,2.9446,2.9124,2.9124,1372401,0
1983-10-26,2.9124,2.9446,2.8799,2.8963,2667457,0
1983-10-27,2.8559,2.8559,2.7914,2.8237,4416676,0
1983-10-28,2.8237,2.84,2.7673,2.7751,5626451,0
1983-10-31,2.7673,2.7994,2.7673,2.7834,4936282,0
1983-11-01,2.8156,2.8237,2.7834,2.8156,4815305,0
1983-11-02,2.8237,2.8559,2.8077,2.8237,2580195,0
1983-11-03,2.8318,2.84,2.8077,2.8077,2663490,0
1983-11-04,2.8077,2.8237,2.7673,2.7673,4938265,0
1983-11-07,2.7673,2.7994,2.759,2.7834,2764638,0
1983-11-08,2.7994,2.7994,2.7834,2.7994,969804,0
1983-11-09,2.7994,2.8559,2.7914,2.8479,1763097,0
1983-11-10,2.8479,2.8559,2.8156,2.8237,3276309,0
1983-11-11,2.8237,2.8559,2.7994,2.8479,1019384,0
1983-11-14,2.8559,2.9045,2.8479,2.8641,2602012,0
1983-11-15,2.8559,2.9045,2.8479,2.8721,2201392,0
1983-11-16,2.9124,2.9124,2.8799,2.8963,2346173,0
1983-11-17,2.8963,2.9124,2.8799,2.8799,3212851,0
1983-11-18,2.8799,2.8881,2.8318,2.8559,4860917,0
1983-11-21,2.84,2.8799,2.84,2.8799,2336254,0
1983-11-22,2.8799,2.8799,2.8479,2.8721,3468685,0
1983-11-23,2.8559,2.8799,2.8559,2.8721,2685308,0
1983-11-25,2.8799,2.8799,2.8559,2.8799,2457231,0
1983-11-28,2.8799,2.9045,2.8799,2.8799,2098267,0
1983-11-29,2.8963,2.9687,2.8799,2.9687,7762401,0
1983-11-30,2.9687,2.9931,2.9607,2.9687,6286868,0
1983-12-01,2.9687,2.977,2.9367,2.9446,5699828,0
1983-12-02,2.9446,2.9687,2.8881,2.9124,1318853,0
1983-12-05,2.9124,2.9286,2.9045,2.9045,1874162,0
1983-12-06,2.9124,2.9446,2.8881,2.9367,2717040,0
1983-12-07,2.9367,2.9687,2.9124,2.9203,3621394,0
1983-12-08,2.8799,2.9367,2.8641,2.8799,3218801,0
1983-12-09,2.8799,2.8799,2.8559,2.8799,973771,0
1983-12-12,2.8559,2.8641,2.8237,2.84,2425501,0
1983-12-13,2.84,2.8559,2.8237,2.8479,3226732,0
1983-12-14,2.8479,2.8641,2.8237,2.8237,1598491,0
1983-12-15,2.8237,2.8237,2.7914,2.7994,6310670,0
1983-12-16,2.7994,2.8077,2.7914,2.7994,2877680,0
1983-12-19,2.8077,2.8156,2.7914,2.7914,3193016,0
1983-12-20,2.7994,2.8318,2.7994,2.8077,2647626,0
1983-12-21,2.8156,2.8721,2.8077,2.8559,2007037,0
1983-12-22,2.8559,2.8721,2.8318,2.8559,2469136,0
1983-12-23,2.8559,2.8721,2.8318,2.8559,1017401,0
1983-12-27,2.8559,2.8799,2.8479,2.8799,1094747,0
1983-12-28,2.8881,2.8963,2.8641,2.8799,2278743,0
1983-12-29,2.8881,2.9124,2.8799,2.8799,1312907,0
1983-12-30,2.8721,2.8799,2.8559,2.8559,4129103,0
1984-01-03,2.8559,2.8721,2.84,2.8559,2233130,0
1984-01-04,2.8559,2.8559,2.8237,2.8559,5023545,0
1984-01-05,2.8559,2.8721,2.7834,2.8237,6132177,0
1984-01-06,2.8237,2.8237,2.7348,2.7511,10189882,0
1984-01-09,2.743,2.7511,2.7024,2.743,7841728,0
1984-01-10,2.743,2.759,2.7188,2.7511,5568935,0
1984-01-11,2.6865,2.7188,2.6865,2.7108,14602591,0
1984-01-12,2.7108,2.7348,2.7108,2.7108,4964047,0
1984-01-13,2.7188,2.743,2.7108,2.7348,2800335,0
1984-01-16,2.6947,2.7188,2.6865,2.7108,4259998,0
1984-01-17,2.7108,2.7188,2.6865,2.7188,4289746,0
1984-01-18,2.7268,2.743,2.7108,2.7188,2082400,0
1984-01-19,2.7188,2.743,2.7108,2.743,1753185,0
1984-01-20,2.743,2.7511,2.7348,2.7511,4428573,0
1984-01-23,2.7511,2.7511,2.7108,2.7348,2911395,0
1984-01-24,2.7348,2.7348,2.6947,2.7024,3738409,0
1984-01-25,2.7024,2.7108,2.606,2.606,13452312,0
1984-01-26,2.5736,2.5977,2.5655,2.5655,9777370,0
1984-01-27,2.5493,2.5493,2.5333,2.5493,7072235,0
1984-01-30,2.5655,2.5818,2.5253,2.5413,5999301,0
1984-01-31,2.5413,2.5493,2.517,2.5333,6860025,0
1984-02-01,2.5413,2.5736,2.5333,2.5575,7649355,0
1984-02-02,2.5655,2.5977,2.5413,2.5413,5733545,0
1984-02-03,2.5493,2.5736,2.5333,2.5333,7252706,0
1984-02-06,2.517,2.5493,2.517,2.5333,2479049,0
1984-02-07,2.5089,2.5333,2.5009,2.5089,7169410,0
1984-02-08,2.5089,2.5089,2.4042,2.4283,8047989,0
1984-02-09,2.4042,2.4607,2.3962,2.4523,11294547,0
1984-02-10,2.4446,2.4607,2.4042,2.4283,5340865,0
1984-02-13,2.4042,2.4283,2.3476,2.3881,5596703,0
1984-02-14,2.3881,2.4042,2.3476,2.3476,6076647,0
1984-02-15,2.3881,2.4042,2.3637,2.3718,5079077,0
1984-02-16,2.3637,2.3637,2.3395,2.3558,4261984,0
1984-02-17,2.3476,2.3476,2.3315,2.3395,3310025,0
1984-02-21,2.3476,2.3558,2.3234,2.3395,3488518,0
1984-02-22,2.3476,2.3718,2.3395,2.3395,4079526,0
1984-02-23,2.3315,2.3476,2.3153,2.3395,3008575,0
1984-02-24,2.3718,2.4123,2.3637,2.4042,4422624,0
1984-02-27,2.4042,2.4368,2.3881,2.42,4006143,0
1984-02-28,2.4042,2.4042,2.3798,2.4042,2841983,0
1984-02-29,2.3718,2.3881,2.3637,2.3637,8250272,0
1984-03-01,2.3395,2.3395,2.3074,2.3074,6510975,0
1984-03-02,2.3074,2.3476,2.2995,2.3234,6276953,0
1984-03-05,2.3234,2.3395,2.3153,2.3234,3189049,0
1984-03-06,2.3234,2.3315,2.2911,2.2995,3151369,0
1984-03-07,2.2911,2.3476,2.2911,2.3234,4408741,0
1984-03-08,2.3315,2.3476,2.3234,2.3315,7538293,0
1984-03-09,2.3234,2.3395,2.3153,2.3315,2600029,0
1984-03-12,2.3234,2.3476,2.3234,2.3476,3891115,0
1984-03-13,2.3476,2.3637,2.3476,2.3558,7113879,0
1984-03-14,2.3476,2.3881,2.3476,2.3798,2740838,0
1984-03-15,2.3718,2.4607,2.3637,2.4368,6520891,0
1984-03-16,2.4848,2.4927,2.4607,2.4688,6378100,0
1984-03-19,2.4523,2.4607,2.4368,2.4368,2369971,0
1984-03-20,2.4523,2.4607,2.4368,2.4607,698100,0
1984-03-21,2.4446,2.4523,2.4123,2.42,3274327,0
1984-03-22,2.4368,2.4368,2.3798,2.3798,4210417,0
1984-03-23,2.3798,2.4042,2.3558,2.3558,3070054,0
1984-03-26,2.3558,2.3718,2.3395,2.3395,4047792,0
1984-03-27,2.3476,2.3637,2.3395,2.3476,2018938,0
1984-03-28,2.3637,2.4283,2.3476,2.4283,3361591,0
1984-03-29,2.4283,2.4446,2.4042,2.4042,1844410,0
1984-03-30,2.4042,2.4368,2.3962,2.42,2137934,0
1984-04-02,2.42,2.4446,2.3798,2.4042,4097377,0
1984-04-03,2.3962,2.4042,2.3476,2.3637,2056622,0
1984-04-04,2.3476,2.3637,2.3395,2.3476,3123604,0
1984-04-05,2.3558,2.3718,2.3315,2.3315,2828101,0
1984-04-06,2.3234,2.3637,2.3234,2.3315,2568293,0
1984-04-09,2.3558,2.3962,2.3395,2.3798,1584612,0
1984-04-10,2.3881,2.4042,2.3798,2.3798,2449302,0
1984-04-11,2.3962,2.4042,2.3718,2.3962,9128852,0
1984-04-12,2.4042,2.4607,2.3798,2.4607,9983625,0
1984-04-13,2.4368,2.4446,2.4042,2.4368,2752734,0
1984-04-16,2.42,2.4368,2.3881,2.4368,2754718,0
1984-04-17,2.4368,2.4368,2.4283,2.4368,4267933,0
1984-04-18,2.4368,2.4523,2.4368,2.4368,2274776,0
1984-04-19,2.4368,2.4368,2.4123,2.4283,3482570,0
1984-04-23,2.42,2.4283,2.4042,2.4042,3373490,0
1984-04-24,2.4123,2.4688,2.4042,2.4368,6602201,0
1984-04-25,2.4283,2.4446,2.4123,2.4446,4632849,0
1984-04-26,2.4368,2.4368,2.4042,2.42,3787984,0
1984-04-27,2.42,2.42,2.3962,2.3962,3165248,0
1984-04-30,2.3798,2.4042,2.3558,2.3798,2703157,0
1984-05-01,2.3798,2.4368,2.3798,2.4283,4640785,0
1984-05-02,2.4123,2.4368,2.4123,2.4283,4172734,0
1984-05-03,2.4283,2.4523,2.4123,2.4368,3409194,0
1984-05-04,2.42,2.4283,2.3558,2.3798,2514746,0
1984-05-07,2.3798,2.3962,2.3637,2.3798,2512764,0
1984-05-08,2.3798,2.4042,2.3718,2.3881,3839552,0
1984-05-09,2.3962,2.4042,2.3637,2.3718,3230697,0
1984-05-10,2.3718,2.3962,2.3637,2.3718,18087145,0
1984-05-11,2.3798,2.4042,2.3718,2.3881,2929245,0
1984-05-14,2.3798,2.42,2.3718,2.42,2336254,0
1984-05-15,2.42,2.5009,2.4123,2.4848,6479244,0
1984-05-16,2.4848,2.517,2.4848,2.5089,3950612,0
1984-05-17,2.5089,2.5089,2.4607,2.4607,3054189,0
1984-05-18,2.4769,2.4927,2.4607,2.4769,4291731,0
1984-05-21,2.4769,2.4927,2.4446,2.4446,4710195,0
1984-05-22,2.4446,2.4446,2.4283,2.4368,4267933,0
1984-05-23,2.4368,2.4368,2.3881,2.4042,3920863,0
1984-05-24,2.3881,2.3962,2.3718,2.3798,2488964,0
1984-05-25,2.3798,2.42,2.3718,2.4042,3744354,0
1984-05-29,2.4042,2.4123,2.3637,2.3881,4037873,0
1984-05-30,2.3798,2.4848,2.3718,2.4523,3385389,0
1984-05-31,2.4446,2.4769,2.42,2.4688,5378546,0
1984-06-01,2.4927,2.5493,2.4927,2.5333,6015166,0
1984-06-04,2.5575,2.5736,2.5493,2.5493,4422624,0
1984-06-05,2.5493,2.5736,2.5413,2.5736,5382512,0
1984-06-06,2.5736,2.606,2.5655,2.606,6098462,0
1984-06-07,2.606,2.606,2.5736,2.5977,2453269,0
1984-06-08,2.5818,2.5818,2.5493,2.5736,2005054,0
1984-06-11,2.5655,2.5655,2.5089,2.5089,2853879,0
1984-06-12,2.5089,2.5333,2.4848,2.5253,1560810,0
1984-06-13,2.517,2.5897,2.517,2.5897,1903907,0
1984-06-14,2.5977,2.606,2.5575,2.5977,4186618,0
1984-06-15,2.5897,2.622,2.5575,2.5575,3436953,0
1984-06-18,2.5575,2.622,2.5333,2.606,4983882,0
1984-06-19,2.606,2.6302,2.5977,2.606,6576420,0
1984-06-20,2.5736,2.6302,2.5575,2.622,5507455,0
1984-06-21,2.606,2.6542,2.5977,2.606,7010753,0
1984-06-22,2.606,2.6302,2.5897,2.622,4285781,0
1984-06-25,2.6302,2.6302,2.606,2.606,1695667,0
1984-06-26,2.606,2.6462,2.606,2.614,3232681,0
1984-06-27,2.622,2.6302,2.5818,2.606,3454801,0
1984-06-28,2.5897,2.6302,2.5818,2.614,1864246,0
1984-06-29,2.606,2.6542,2.5977,2.6302,4154885,0
1984-07-02,2.606,2.638,2.606,2.638,3002622,0
1984-07-03,2.622,2.6542,2.622,2.6542,3694773,0
1984-07-05,2.6542,2.6623,2.6302,2.6302,4375025,0
1984-07-06,2.622,2.638,2.614,2.6302,2395754,0
1984-07-09,2.6302,2.638,2.5736,2.6302,2546479,0
1984-07-10,2.606,2.6542,2.606,2.6302,3331841,0
1984-07-11,2.6302,2.6783,2.6302,2.6542,8714354,0
1984-07-12,2.6542,2.6865,2.6542,2.6704,5194103,0
1984-07-13,2.6783,2.6947,2.6542,2.6865,4154885,0
1984-07-16,2.6462,2.6783,2.6462,2.6783,5977484,0
1984-07-17,2.6783,2.7024,2.6704,2.6947,3274327,0
1984-07-18,2.6865,2.6865,2.6542,2.6704,2933212,0
1984-07-19,2.6542,2.6542,2.6302,2.6462,2766618,0
1984-07-20,2.6542,2.6623,2.6302,2.6462,4462287,0
1984-07-23,2.6542,2.6542,2.606,2.638,3129553,0
1984-07-24,2.638,2.6542,2.6302,2.6542,3427039,0
1984-07-25,2.638,2.7348,2.638,2.7268,6435610,0
1984-07-26,2.7188,2.7268,2.6947,2.7108,3817735,0
1984-07-27,2.7108,2.7188,2.6865,2.7108,2540530,0
1984-07-30,2.6865,2.6865,2.614,2.622,2677375,0
1984-07-31,2.622,2.6542,2.614,2.6462,3722543,0
1984-08-01,2.6704,2.7024,2.6542,2.6783,2471119,0
1984-08-02,2.6542,2.743,2.6542,2.7348,7113879,0
1984-08-03,2.759,2.8156,2.7348,2.7834,10255330,0
1984-08-06,2.7834,2.8479,2.7673,2.7994,9507651,0
1984-08-07,2.7751,2.8799,2.7673,2.8237,5882288,0
1984-08-08,2.8237,2.8559,2.743,2.743,4281813,0
1984-08-09,2.7188,2.7673,2.7188,2.743,5689914,0
1984-08-10,2.8799,2.8799,2.7751,2.7751,7266591,0
1984-08-13,2.7673,2.7994,2.7511,2.7914,2284694,0
1984-08-14,2.7994,2.7994,2.7511,2.7511,4091422,0
1984-08-15,2.7511,2.7751,2.6947,2.7024,4646725,0
1984-08-16,2.7108,2.743,2.6865,2.7188,3659075,0
1984-08-17,2.7268,2.743,2.7188,2.7188,2447317,0
1984-08-20,2.7348,2.7673,2.7188,2.7673,2562345,0
1984-08-21,2.759,2.84,2.759,2.8237,5785109,0
1984-08-22,2.8237,2.8318,2.7673,2.7994,3343746,0
1984-08-23,2.7994,2.8559,2.7914,2.8479,3048237,0
1984-08-24,2.8479,2.8479,2.8077,2.8318,2738854,0
1984-08-27,2.8237,2.8237,2.7914,2.8077,3185081,0
1984-08-28,2.7994,2.8479,2.7994,2.8318,1554859,0
1984-08-29,2.8318,2.8479,2.8077,2.8156,3714605,0
1984-08-30,2.8077,2.8237,2.8077,2.8077,2592095,0
1984-08-31,2.8077,2.8156,2.7914,2.8077,1594525,0
1984-09-04,2.7994,2.7994,2.743,2.7751,1812683,0
1984-09-05,2.7751,2.7751,2.7511,2.759,2270810,0
1984-09-06,2.7673,2.7994,2.759,2.7914,2118098,0
1984-09-07,2.7994,2.8237,2.7673,2.7751,3393323,0
1984-09-10,2.743,2.7673,2.7268,2.743,2397738,0
1984-09-11,2.759,2.7673,2.7268,2.7268,4240166,0
1984-09-12,2.7348,2.743,2.6865,2.743,2508796,0
1984-09-13,2.7511,2.8479,2.7268,2.84,3571818,0
1984-09-14,2.8559,2.8881,2.84,2.8641,6778711,0
1984-09-17,2.8479,2.8559,2.8237,2.8237,4525755,0
1984-09-18,2.8077,2.8156,2.7834,2.7834,5737511,0
1984-09-19,2.7673,2.7914,2.7511,2.7673,4020024,0
1984-09-20,2.759,2.7994,2.7511,2.7994,2147849,0
1984-09-21,2.7188,2.8077,2.7188,2.7994,3970446,0
1984-09-24,2.7188,2.7673,2.7188,2.7673,1907877,0
1984-09-25,2.759,2.84,2.743,2.8237,4186618,0
1984-09-26,2.8077,2.8559,2.7994,2.8237,1852345,0
1984-09-27,2.8318,2.8479,2.8156,2.84,3924830,0
1984-09-28,2.8237,2.8318,2.7834,2.7994,1302989,0
1984-10-01,2.7994,2.8237,2.7751,2.7994,1963405,0
1984-10-02,2.7914,2.8479,2.7914,2.8077,4973966,0
1984-10-03,2.8077,2.8237,2.7994,2.8156,2732906,0
1984-10-04,2.8237,2.84,2.7834,2.7994,6998854,0
1984-10-05,2.7994,2.7994,2.6783,2.7024,11599967,0
1984-10-08,2.6865,2.7024,2.6623,2.6947,3833602,0
1984-10-09,2.6947,2.7108,2.6865,2.6865,5765277,0
1984-10-10,2.6865,2.7188,2.6783,2.7108,5886256,0
1984-10-11,2.7188,2.7188,2.6542,2.6865,6612119,0
1984-10-12,2.6865,2.7108,2.6783,2.7024,4761757,0
1984-10-15,2.6704,2.7024,2.6704,2.6947,5136590,0
1984-10-16,2.6865,2.7188,2.6783,2.7188,3484552,0
1984-10-17,2.7188,2.7348,2.7024,2.7348,3119635,0
1984-10-18,2.7188,2.7834,2.7188,2.7834,6415783,0
1984-10-19,2.8479,2.8559,2.7834,2.8559,13747816,0
1984-10-22,2.8479,2.8799,2.84,2.8799,3288213,0
1984-10-23,2.8799,2.9203,2.8559,2.8881,4553518,0
1984-10-24,2.8881,2.9367,2.8799,2.9286,7113879,0
1984-10-25,2.9124,2.9286,2.8963,2.9045,6433629,0
1984-10-26,2.8881,2.9045,2.8721,2.8799,4039862,0
1984-10-29,2.8799,2.8799,2.8641,2.8799,2098267,0
1984-10-30,2.8799,2.9529,2.8721,2.9446,5037426,0
1984-10-31,2.9286,2.9367,2.9124,2.9124,3657094,0
1984-11-01,2.9124,2.9367,2.8881,2.9203,3883184,0
1984-11-02,2.9124,2.9687,2.9124,2.9446,5392429,0
1984-11-05,2.9446,2.9607,2.9367,2.9367,1598491,0
1984-11-06,2.9367,2.9931,2.9286,2.9931,7425250,0
1984-11-07,2.977,2.9931,2.9446,2.9607,7278492,0
1984-11-08,2.9446,2.9607,2.9286,2.9367,3510333,0
1984-11-09,2.9367,2.9607,2.8799,2.8881,3177150,0
1984-11-12,2.9045,2.9045,2.8641,2.8881,1144329,0
1984-11-13,2.8799,2.8799,2.8237,2.8318,4398827,0
1984-11-14,2.8559,2.9045,2.8479,2.8799,3502400,0
1984-11-15,2.8963,2.9367,2.8799,2.9286,4141005,0
1984-11-16,2.9367,2.9607,2.8479,2.8559,5019580,0
1984-11-19,2.8479,2.8881,2.8479,2.8721,3613461,0
1984-11-20,2.8799,2.9367,2.8799,2.9124,2951061,0
1984-11-21,2.8963,2.9286,2.8881,2.9124,2824132,0
1984-11-23,2.9367,2.9931,2.9286,2.9931,5358714,0
1984-11-26,2.9931,3.0012,2.9367,2.9607,6711282,0
1984-11-27,2.9687,2.9687,2.9367,2.9367,4410725,0
1984-11-28,2.9367,2.9446,2.8799,2.8799,2768603,0
1984-11-29,2.8799,2.9286,2.8721,2.9203,3113688,0
1984-11-30,2.9045,2.9124,2.8559,2.8963,2667457,0
1984-12-03,2.8963,2.9446,2.8799,2.9286,5336900,0
1984-12-04,2.9367,2.9446,2.9124,2.9124,4103322,0
1984-12-05,2.9203,2.9203,2.8799,2.8963,1804747,0
1984-12-06,2.8799,2.9124,2.8799,2.8963,3091872,0
1984-12-07,2.9124,2.9203,2.8799,2.8799,3066091,0
1984-12-10,2.8799,2.9446,2.8799,2.9367,3026423,0
1984-12-11,2.9286,2.9687,2.9203,2.9367,2598044,0
1984-12-12,2.9607,2.9687,2.9446,2.9607,2465166,0
1984-12-13,2.9607,2.9687,2.9124,2.9203,2717040,0
1984-12-14,2.9124,2.9687,2.9124,2.9367,3885164,0
1984-12-17,2.9367,2.9367,2.8641,2.9045,8147148,0
1984-12-18,2.9124,2.9607,2.9045,2.9529,10423906,0
1984-12-19,2.9607,2.977,2.9203,2.9367,7266591,0
1984-12-20,2.9367,2.9529,2.8963,2.9124,4732011,0
1984-12-21,2.9045,2.9045,2.7994,2.8318,17141137,0
1984-12-24,2.8318,2.8641,2.8318,2.8318,3121620,0
1984-12-26,2.8318,2.8559,2.8237,2.8479,2110167,0
1984-12-27,2.8559,2.8559,2.8479,2.8559,2375921,0
1984-12-28,2.8559,2.8641,2.8479,2.8479,3809802,0
1984-12-31,2.8479,2.8641,2.8237,2.8559,3056173,0
1985-01-02,2.8479,2.8559,2.8156,2.8237,2881646,0
1985-01-03,2.7994,2.8077,2.7348,2.7994,11482954,0
1985-01-04,2.7914,2.8077,2.7751,2.8077,3914915,0
1985-01-07,2.8237,2.8559,2.8077,2.8479,2879663,0
1985-01-08,2.8559,2.8799,2.8479,2.8559,3565866,0
1985-01-09,2.8559,2.8799,2.8237,2.8318,4388910,0
1985-01-10,2.8237,2.8318,2.7914,2.8156,5594720,0
1985-01-11,2.8237,2.8479,2.7914,2.7994,6122262,0
1985-01-14,2.759,2.84,2.7511,2.8237,10247397,0
1985-01-15,2.84,2.8479,2.8077,2.8318,5019580,0
1985-01-16,2.8318,2.8799,2.8237,2.8799,4535669,0
1985-01-17,2.8641,2.8721,2.8237,2.8559,4499972,0
1985-01-18,2.8479,2.8559,2.7751,2.7834,7177342,0
1985-01-21,2.7994,2.8641,2.7834,2.84,8809548,0
1985-01-22,2.8559,2.8721,2.84,2.8721,7054382,0
1985-01-23,2.8318,2.8799,2.8318,2.8799,4916451,0
1985-01-24,2.8799,2.8799,2.7834,2.7994,7107929,0
1985-01-25,2.7751,2.7914,2.7511,2.759,8422820,0
1985-01-28,2.759,2.7673,2.7348,2.759,10447702,0
1985-01-29,2.759,2.8641,2.7511,2.8641,5725611,0
1985-01-30,2.8799,2.8799,2.8237,2.84,6318600,0
1985-01-31,2.8318,2.8559,2.7994,2.8237,6602201,0
1985-02-01,2.7834,2.7994,2.7751,2.7914,5741480,0
1985-02-04,2.7834,2.8237,2.7834,2.8156,5513404,0
1985-02-05,2.8156,2.8156,2.7673,2.7834,4434523,0
1985-02-06,2.7914,2.8237,2.7834,2.7994,5235753,0
1985-02-07,2.7994,2.8237,2.7834,2.7994,6255138,0
1985-02-08,2.7994,2.8237,2.7914,2.8156,6126226,0
1985-02-11,2.7994,2.8077,2.7834,2.8077,4315531,0
1985-02-12,2.7914,2.8479,2.7914,2.7994,4797455,0
1985-02-13,2.7914,2.8559,2.7914,2.8559,6288853,0
1985-02-14,2.8721,2.8799,2.8318,2.8559,8291923,0
1985-02-15,2.8479,2.8559,2.8237,2.8237,5967568,0
1985-02-19,2.8237,2.8479,2.8237,2.8479,2913382,0
1985-02-20,2.8237,2.8479,2.7994,2.8237,4158851,0
1985-02-21,2.8077,2.8559,2.8077,2.84,4777623,0
1985-02-22,2.8559,2.8799,2.8479,2.8641,3440920,0
1985-02-25,2.8559,2.9045,2.8479,2.8799,4535669,0
1985-02-26,2.8641,2.9045,2.8559,2.8881,4924383,0
1985-02-27,2.8881,2.8881,2.8479,2.8559,3688827,0
1985-02-28,2.8479,2.8799,2.84,2.8559,3615447,0
1985-03-01,2.84,2.8881,2.84,2.8559,8254245,0
1985-03-04,2.8559,2.8721,2.84,2.8641,2425501,0
1985-03-05,2.8721,2.8799,2.8559,2.8799,3081953,0
1985-03-06,2.8721,2.8799,2.8237,2.8318,7105947,0
1985-03-07,2.8318,2.8318,2.7834,2.7914,7572008,0
1985-03-08,2.8156,2.84,2.7914,2.8318,5267486,0
1985-03-11,2.8479,2.8559,2.8237,2.8559,3645194,0
1985-03-12,2.8318,2.8559,2.8237,2.8479,5914022,0
1985-03-13,2.84,2.8559,2.8318,2.84,2258908,0
1985-03-14,2.8237,2.8318,2.7994,2.7994,5670082,0
1985-03-15,2.7914,2.8156,2.759,2.7834,7611674,0
1985-03-18,2.7751,2.7994,2.7751,2.7834,2717040,0
1985-03-19,2.7914,2.8237,2.7834,2.8156,4674495,0
1985-03-20,2.8237,2.84,2.7994,2.8156,3018490,0
1985-03-21,2.8156,2.8318,2.8156,2.8318,2486984,0
1985-03-22,2.8479,2.8479,2.8077,2.8237,3615447,0
1985-03-25,2.8237,2.8237,2.8077,2.8237,3496451,0
1985-03-26,2.8237,2.8237,2.7994,2.8077,5588770,0
1985-03-27,2.7994,2.8237,2.7834,2.7994,10620247,0
1985-03-28,2.7914,2.7994,2.759,2.759,7276506,0
1985-03-29,2.7673,2.7834,2.7511,2.7834,3722543,0
1985-04-01,2.7108,2.743,2.7108,2.7268,7681087,0
1985-04-02,2.7188,2.759,2.7188,2.743,4380973,0
1985-04-03,2.743,2.7511,2.6947,2.6947,4942234,0
1985-04-04,2.6865,2.7024,2.6623,2.6865,7141646,0
1985-04-08,2.7024,2.7108,2.6783,2.6783,2179580,0
1985-04-09,2.6865,2.6947,2.6462,2.6623,7445081,0
1985-04-10,2.6623,2.6704,2.606,2.6302,12482508,0
1985-04-11,2.6302,2.6542,2.614,2.6302,6568489,0
1985-04-12,2.614,2.638,2.614,2.6302,3331841,0
1985-04-15,2.606,2.622,2.5897,2.606,7109914,0
1985-04-16,2.6302,2.6623,2.614,2.6623,5906088,0
1985-04-17,2.6623,2.6947,2.638,2.6704,3901031,0
1985-04-18,2.7108,2.7108,2.6462,2.6462,5235753,0
1985-04-19,2.6623,2.6704,2.638,2.6462,5265499,0
1985-04-22,2.6623,2.6623,2.6302,2.6542,2810249,0
1985-04-23,2.638,2.6623,2.6302,2.638,7060334,0
1985-04-24,2.6462,2.6623,2.622,2.6302,2137934,0
1985-04-25,2.6302,2.6623,2.6302,2.6542,5368630,0
1985-04-26,2.638,2.6462,2.5897,2.614,3153347,0
1985-04-29,2.622,2.6302,2.606,2.606,6088548,0
1985-04-30,2.614,2.6302,2.606,2.614,5632400,0
1985-05-01,2.614,2.6302,2.606,2.614,4426591,0
1985-05-02,2.6302,2.6302,2.5897,2.5977,3791956,0
1985-05-03,2.622,2.6462,2.614,2.6302,3004613,0
1985-05-06,2.6302,2.6542,2.614,2.614,2326338,0
1985-05-07,2.614,2.6542,2.606,2.614,3052208,0
1985-05-08,2.606,2.6302,2.5655,2.5736,3734437,0
1985-05-09,2.5818,2.5897,2.5413,2.5493,3688827,0
1985-05-10,2.5655,2.5736,2.5413,2.5493,5372597,0
1985-05-13,2.5575,2.5575,2.5253,2.5493,2677375,0
1985-05-14,2.5655,2.5736,2.5493,2.5575,3754270,0
1985-05-15,2.5575,2.606,2.5575,2.606,6501062,0
1985-05-16,2.606,2.622,2.5977,2.614,5751391,0
1985-05-17,2.606,2.6302,2.5977,2.5977,4519801,0
1985-05-20,2.622,2.638,2.606,2.614,5438041,0
1985-05-21,2.6302,2.6542,2.614,2.638,5908071,0
1985-05-22,2.638,2.6623,2.6302,2.6623,3881201,0
1985-05-23,2.6542,2.6623,2.5897,2.5897,7925022,0
1985-05-24,2.606,2.6623,2.606,2.6623,2851900,0
1985-05-28,2.6623,2.7024,2.6623,2.6783,6620051,0
1985-05-29,2.6865,2.7108,2.6783,2.7108,3575779,0
1985-05-30,2.7188,2.743,2.6947,2.7108,4993796,0
1985-05-31,2.7024,2.7108,2.6865,2.7024,2707121,0
1985-06-03,2.7024,2.7024,2.6302,2.6783,3698743,0
1985-06-04,2.6865,2.6865,2.6462,2.6623,3867316,0
1985-06-05,2.6623,2.6783,2.638,2.6542,5858491,0
1985-06-06,2.6542,2.6947,2.6542,2.6865,6183740,0
1985-06-07,2.6865,2.6947,2.6542,2.6704,4910501,0
1985-06-10,2.6865,2.6947,2.6704,2.6865,3076004,0
1985-06-11,2.6865,2.6947,2.6623,2.6704,5445973,0
1985-06-12,2.6623,2.6865,2.6623,2.6865,2332288,0
1985-06-13,2.6947,2.7108,2.6623,2.6623,3843522,0
1985-06-14,2.6623,2.6865,2.6462,2.6783,3099804,0
1985-06-17,2.6783,2.6865,2.6623,2.6865,2048685,0
1985-06-18,2.6783,2.7024,2.6783,2.6947,3419105,0
1985-06-19,2.7108,2.743,2.7108,2.7188,3044274,0
1985-06-20,2.7348,2.7511,2.7188,2.7511,2740838,0
1985-06-21,2.743,2.8559,2.7348,2.8077,7403434,0
1985-06-24,2.8237,2.8318,2.7994,2.7994,8736171,0
1985-06-25,2.7994,2.8237,2.7994,2.8237,6600223,0
1985-06-26,2.8156,2.8237,2.8077,2.8237,3290193,0
1985-06-27,2.8156,2.8318,2.7994,2.8237,2774551,0
1985-06-28,2.8077,2.8237,2.7914,2.8156,2284694,0
1985-07-01,2.8237,2.9045,2.8237,2.8641,5868407,0
1985-07-02,2.8721,2.8881,2.8641,2.8799,4971981,0
1985-07-03,2.8721,2.9045,2.8721,2.8963,4377011,0
1985-07-05,2.8963,2.9203,2.8963,2.9124,3087903,0
1985-07-08,2.9045,2.9203,2.8799,2.8799,3557933,0
1985-07-09,2.8799,2.9045,2.8799,2.9045,5273434,0
1985-07-10,2.8963,2.9124,2.8559,2.8641,3601562,0
1985-07-11,2.8641,2.8881,2.8479,2.8799,3315976,0
1985-07-12,2.8799,2.9045,2.8721,2.9045,2812234,0
1985-07-15,2.8559,2.9045,2.8479,2.8559,3359606,0
1985-07-16,2.8721,2.9124,2.8559,2.9124,5013627,0
1985-07-17,2.9367,2.9367,2.9124,2.9367,7248740,0
1985-07-18,2.9124,2.9367,2.8881,2.8963,4170754,0
1985-07-19,2.9045,2.9529,2.8721,2.9367,7623574,0
1985-07-22,2.9529,2.9529,2.9367,2.9529,3196982,0
1985-07-23,2.9529,2.9687,2.9203,2.9286,5438041,0
1985-07-24,2.9045,2.9286,2.9045,2.9124,3893101,0
1985-07-25,2.9124,2.9203,2.8799,2.9203,2998658,0
1985-07-26,2.9124,2.9203,2.8963,2.8963,3151369,0
1985-07-29,2.8881,2.8881,2.8641,2.8721,4269916,0
1985-07-30,2.8559,2.8799,2.8559,2.8721,2633743,0
1985-07-31,2.8641,2.8799,2.8559,2.8721,2877680,0
1985-08-01,2.8721,2.9203,2.8559,2.9203,3202932,0
1985-08-02,2.9286,2.9286,2.8963,2.9045,2104220,0
1985-08-05,2.8881,2.8963,2.8641,2.8963,2675391,0
1985-08-06,2.8799,2.8963,2.8318,2.8318,2976843,0
1985-08-07,2.8077,2.8799,2.8077,2.8641,2719024,0
1985-08-08,2.8559,2.8799,2.8237,2.8721,3179132,0
1985-08-09,2.8799,2.8963,2.8721,2.8799,3391340,0
1985-08-12,2.8721,2.9045,2.8721,2.8799,2219243,0
1985-08-13,2.8963,2.9045,2.8559,2.8799,2108184,0
1985-08-14,2.9124,2.9124,2.8881,2.8881,1882094,0
1985-08-15,2.9045,2.9045,2.8641,2.8881,4069606,0
1985-08-16,2.8881,2.9124,2.8799,2.9124,5223854,0
1985-08-19,2.9045,2.9203,2.9045,2.9124,1767068,0
1985-08-20,2.9203,2.9687,2.9124,2.9529,3325891,0
1985-08-21,2.9367,2.977,2.9367,2.9687,3603543,0
1985-08-22,2.9529,2.9687,2.8963,2.9045,3617431,0
1985-08-23,2.8881,2.9045,2.8799,2.8963,1120530,0
1985-08-26,2.9045,2.9045,2.8721,2.8799,1017401,0
1985-08-27,2.9045,2.9045,2.8799,2.9045,1130444,0
1985-08-28,2.9045,2.9045,2.8799,2.9045,3649160,0
1985-08-29,2.8963,2.8963,2.8721,2.8799,3403239,0
1985-08-30,2.8799,2.8881,2.8641,2.8799,3280280,0
1985-09-03,2.8799,2.8963,2.8721,2.8881,2514746,0
1985-09-04,2.8963,2.8963,2.8799,2.8881,2003071,0
1985-09-05,2.8799,2.9045,2.8799,2.8963,2544497,0
1985-09-06,2.8963,2.9286,2.8963,2.9203,2143881,0
1985-09-09,2.9124,2.9124,2.8799,2.8881,1584612,0
1985-09-10,2.8799,2.8963,2.84,2.84,2250974,0
1985-09-11,2.8479,2.8479,2.7834,2.7994,3956566,0
1985-09-12,2.8077,2.8479,2.8077,2.8318,2371956,0
1985-09-13,2.84,2.8479,2.8077,2.8318,3722543,0
1985-09-16,2.8237,2.8479,2.8077,2.8479,1320837,0
1985-09-17,2.8479,2.8721,2.8237,2.8721,2481033,0
1985-09-18,2.8559,2.8799,2.8479,2.8721,2897510,0
1985-09-19,2.8721,2.9203,2.8721,2.8881,3125585,0
1985-09-20,2.8641,2.8799,2.8559,2.8559,4726060,0
1985-09-23,2.9529,2.9529,2.8799,2.8799,6013183,0
1985-09-24,2.8799,2.8881,2.8559,2.8799,4797455,0
1985-09-25,2.8881,2.9203,2.8799,2.8799,6175808,0
1985-09-26,2.8641,2.8799,2.8559,2.8559,4263965,0
1985-09-30,2.8559,2.8559,2.8237,2.8237,2578211,0
1985-10-01,2.7994,2.8077,2.759,2.7994,3643212,0
1985-10-02,2.7994,2.8479,2.7914,2.8156,2822151,0
1985-10-03,2.7994,2.84,2.7994,2.8077,2863798,0
1985-10-04,2.8077,2.8237,2.7834,2.8237,2122065,0
1985-10-07,2.8077,2.8479,2.7994,2.8318,3815754,0
1985-10-08,2.8318,2.8641,2.8156,2.84,3034358,0
1985-10-09,2.8559,2.8963,2.84,2.8479,4006143,0
1985-10-10,2.8318,2.8641,2.8237,2.8641,2836032,0
1985-10-11,2.8559,2.8559,2.8237,2.8559,3938713,0
1985-10-14,2.8559,2.8881,2.8559,2.8881,1895976,0
1985-10-15,2.8881,2.8881,2.8559,2.8559,3381424,0
1985-10-16,2.8559,2.9529,2.8559,2.9529,6040945,0
1985-10-17,2.9446,2.9607,2.9124,2.9367,9521532,0
1985-10-18,2.9286,2.9446,2.9203,2.9367,4010110,0
1985-10-21,2.9367,2.9367,2.9203,2.9367,2250974,0
1985-10-22,2.9367,2.9607,2.9286,2.9446,1747237,0
1985-10-23,2.9367,2.9931,2.9286,2.9851,4505919,0
1985-10-24,2.9931,3.0335,2.9687,3.0335,9531451,0
1985-10-25,3.0574,3.0738,3.0252,3.0417,5672067,0
1985-10-28,3.0659,3.106,3.0335,3.106,5713712,0
1985-10-29,3.106,3.1384,3.0979,3.1384,6570475,0
1985-10-30,3.1624,3.2192,3.1624,3.2026,16024576,0
1985-10-31,3.1868,3.2026,3.1624,3.1785,4991815,0
1985-11-01,3.1785,3.2192,3.1545,3.2192,5487625,0
1985-11-04,3.2192,3.2351,3.1868,3.2351,4640785,0
1985-11-05,3.2512,3.3641,3.2351,3.3399,17147090,0
1985-11-06,3.3399,3.3482,3.2594,3.3078,7597791,0
1985-11-07,3.3078,3.3078,3.2755,3.2997,4035893,0
1985-11-08,3.2997,3.3158,3.2755,3.3078,4404775,0
1985-11-11,3.2835,3.3883,3.2755,3.3883,3976398,0
1985-11-12,3.3562,3.3641,3.3158,3.3399,9073318,0
1985-11-13,3.3318,3.3318,3.2997,3.3078,4979912,0
1985-11-14,3.2913,3.3239,3.2755,3.3158,5063211,0
1985-11-15,3.3078,3.3078,3.2755,3.2835,7968655,0
1985-11-18,3.2997,3.3078,3.2674,3.2997,3684859,0
1985-11-19,3.2997,3.3158,3.2913,3.3078,3129553,0
1985-11-20,3.3078,3.3318,3.2913,3.3078,4041841,0
1985-11-21,3.3239,3.3641,3.3078,3.3641,4979912,0
1985-11-22,3.3641,3.3723,3.3318,3.3641,3482570,0
1985-11-25,3.3723,3.3723,3.3318,3.3399,2415585,0
1985-11-26,3.3562,3.3883,3.3482,3.3641,3551984,0
1985-11-27,3.3562,3.3802,3.3318,3.3482,3789968,0
1985-11-29,3.3883,3.3883,3.3641,3.3641,4289746,0
1985-12-02,3.3562,3.3723,3.3399,3.3723,3165248,0
1985-12-03,3.3641,3.3883,3.3562,3.3802,4339327,0
1985-12-04,3.3641,3.3723,3.3482,3.3562,7159496,0
1985-12-05,3.3802,3.3883,3.3482,3.3562,6766814,0
1985-12-06,3.3318,3.3723,3.3239,3.3641,4452375,0
1985-12-09,3.3883,3.4528,3.3641,3.4528,6608157,0
1985-12-10,3.4528,3.5094,3.4452,3.5015,6963153,0
1985-12-11,3.5094,3.5899,3.5094,3.5655,9450139,0
1985-12-12,3.5578,3.5578,3.4208,3.4694,7496648,0
1985-12-13,3.4608,3.5497,3.4452,3.5337,8379187,0
1985-12-16,3.5418,3.5741,3.5015,3.5337,8133265,0
1985-12-17,3.5497,3.5578,3.4771,3.4771,5172290,0
1985-12-18,3.5255,3.5255,3.4771,3.5094,5656199,0
1985-12-19,3.5015,3.5337,3.485,3.5094,5055277,0
1985-12-20,3.5094,3.5982,3.5094,3.5255,10469522,0
1985-12-23,3.5497,3.5497,3.4935,3.5015,3224748,0
1985-12-24,3.4771,3.4935,3.4208,3.4608,2683322,0
1985-12-26,3.4452,3.485,3.4452,3.485,1544942,0
1985-12-27,3.5015,3.5174,3.4771,3.4935,2245028,0
1985-12-30,3.5015,3.5578,3.4935,3.5497,3111702,0
1985-12-31,3.5578,3.5578,3.5015,3.5015,3470670,0
1986-01-02,3.5015,3.5015,3.4452,3.4771,4676479,0
1986-01-03,3.4694,3.5174,3.4694,3.5015,4527737,0
1986-01-06,3.485,3.5015,3.4694,3.4771,2118098,0
1986-01-07,3.4608,3.5174,3.4608,3.4608,8999941,0
1986-01-08,3.4771,3.4771,3.3078,3.3399,6887792,0
1986-01-09,3.2835,3.3078,3.2192,3.2594,8716338,0
1986-01-10,3.2674,3.2835,3.2351,3.2594,5846589,0
1986-01-13,3.2594,3.2997,3.2351,3.2835,3974413,0
1986-01-14,3.3239,3.3399,3.2835,3.3399,5202037,0
1986-01-15,3.3562,3.3723,3.3399,3.3641,4916451,0
1986-01-16,3.3723,3.3883,3.3078,3.3723,8214580,0
1986-01-17,3.3883,3.3883,3.3318,3.3883,10737259,0
1986-01-20,3.3562,3.3723,3.3318,3.3723,2326338,0
1986-01-21,3.3723,3.3802,3.3399,3.3482,2486984,0
1986-01-22,3.3399,3.3723,3.3078,3.3078,4999747,0
1986-01-23,3.3078,3.3318,3.2913,3.3239,4371062,0
1986-01-24,3.3239,3.3318,3.2755,3.2997,4553518,0
1986-01-27,3.2997,3.3078,3.2512,3.2755,5521338,0
1986-01-28,3.2755,3.2755,3.2269,3.2755,12956502,0
1986-01-29,3.2594,3.2835,3.2269,3.2351,15457367,0
1986-01-30,3.2512,3.2997,3.1948,3.2109,6584353,0
1986-01-31,3.2192,3.3078,3.2109,3.3078,8900781,0
1986-02-03,3.2835,3.4045,3.2755,3.3883,4821254,0
1986-02-04,3.3883,3.3883,3.2674,3.3158,4400808,0
1986-02-05,3.3158,3.3158,3.2512,3.2835,4325447,0
1986-02-06,3.2835,3.3318,3.2594,3.2674,3895081,0
1986-02-07,3.2594,3.3078,3.2351,3.2835,4212402,0
1986-02-10,3.3078,3.3318,3.2835,3.3318,3367540,0
1986-02-11,3.3158,3.3562,3.3078,3.3318,3139466,0
1986-02-12,3.3318,3.3399,3.2594,3.2755,3355641,0
1986-02-13,3.2755,3.3318,3.2351,3.3239,4222316,0
1986-02-14,3.3318,3.4287,3.3239,3.4287,6308682,0
1986-02-18,3.4287,3.4287,3.3562,3.4045,5771228,0
1986-02-19,3.3723,3.3802,3.2755,3.2835,5213937,0
1986-02-20,3.2755,3.3641,3.2351,3.3482,8611226,0
1986-02-21,3.3641,3.4124,3.3158,3.3482,10172036,0
1986-02-24,3.3883,3.3965,3.3318,3.3641,7480779,0
1986-02-25,3.3318,3.4124,3.3318,3.3641,4793490,0
1986-02-26,3.3641,3.3883,3.3078,3.3239,6011199,0
1986-02-27,3.3318,3.3641,3.2997,3.3318,5876339,0
1986-02-28,3.3965,3.4771,3.3883,3.4608,19602338,0
1986-03-03,3.4608,3.4608,3.3641,3.3883,7938907,0
1986-03-04,3.3641,3.4452,3.3641,3.3802,5814860,0
1986-03-05,3.3641,3.3883,3.3318,3.3641,3696758,0
1986-03-06,3.3641,3.4452,3.3641,3.4208,5787090,0
1986-03-07,3.4208,3.4452,3.3965,3.4369,5315078,0
1986-03-10,3.4208,3.4287,3.3641,3.4124,3409194,0
1986-03-11,3.4124,3.4452,3.3802,3.4452,18021695,0
1986-03-12,3.5015,3.5899,3.4771,3.5497,12347649,0
1986-03-13,3.5578,3.6788,3.5497,3.6708,15463318,0
1986-03-14,3.7031,3.8243,3.6871,3.8158,15596194,0
1986-03-17,3.776,3.8158,3.7594,3.776,6731111,0
1986-03-18,3.7594,3.8563,3.7514,3.8158,8268127,0
1986-03-19,3.8563,3.8563,3.8,3.8,6235308,0
1986-03-20,3.808,3.84,3.7835,3.8243,9372790,0
1986-03-21,3.8158,3.8243,3.6871,3.7112,11127956,0
1986-03-24,3.7112,3.719,3.6142,3.6788,6586340,0
1986-03-25,3.6708,3.6871,3.6306,3.6708,4783575,0
1986-03-26,3.6788,3.7514,3.6788,3.7353,6199608,0
1986-03-27,3.776,3.8158,3.7353,3.7594,5664133,0
1986-03-31,3.7271,3.7514,3.6788,3.6948,4117207,0
1986-04-01,3.6708,3.7031,3.6224,3.6467,6477263,0
1986-04-02,3.6224,3.7353,3.5899,3.7353,5707758,0
1986-04-03,3.7514,3.776,3.5741,3.6627,6376112,0
1986-04-04,3.6948,3.7594,3.6627,3.6948,6739049,0
1986-04-07,3.7112,3.7433,3.6948,3.7031,3859384,0
1986-04-08,3.7594,3.8243,3.7433,3.7916,7324107,0
1986-04-09,3.84,3.8563,3.7916,3.8158,6782680,0
1986-04-10,3.8485,3.8563,3.7353,3.7594,7810001,0
1986-04-11,3.7594,3.7674,3.7112,3.7514,3399276,0
1986-04-14,3.7433,3.7594,3.6948,3.7433,2736868,0
1986-04-15,3.7271,3.7433,3.6788,3.7031,2774551,0
1986-04-16,3.7271,3.8,3.7112,3.7835,4222316,0
1986-04-17,3.7835,3.8485,3.7594,3.84,8206645,0
1986-04-18,3.8319,3.8964,3.7031,3.8,11544435,0
1986-04-21,3.8158,3.8319,3.7835,3.808,4492038,0
1986-04-22,3.8158,3.8158,3.6708,3.7112,7990473,0
1986-04-23,3.7112,3.7271,3.6467,3.7271,6780697,0
1986-04-24,3.7514,3.776,3.7271,3.7674,7058350,0
1986-04-25,3.7835,3.7835,3.7112,3.7594,5545139,0
1986-04-28,3.7594,3.776,3.7353,3.7594,3619411,0
1986-04-29,3.7594,3.7674,3.7353,3.7594,5475725,0
1986-04-30,3.7674,3.7674,3.6627,3.6871,4652679,0
1986-05-01,3.6708,3.7031,3.6627,3.6788,5237738,0
1986-05-02,3.6708,3.7031,3.6627,3.6627,6354301,0
1986-05-05,3.6627,3.6788,3.6224,3.6467,3599581,0
1986-05-06,3.6708,3.6708,3.5899,3.6224,4377011,0
1986-05-07,3.5982,3.6064,3.5655,3.6064,4946200,0
1986-05-08,3.6142,3.6547,3.6142,3.6547,5332931,0
1986-05-09,3.6224,3.6627,3.6142,3.6384,4664580,0
1986-05-12,3.6384,3.6467,3.5899,3.6224,2219243,0
1986-05-13,3.6306,3.6627,3.6064,3.6384,4210417,0
1986-05-14,3.6384,3.7594,3.6224,3.7594,7407403,0
1986-05-15,3.7514,3.7514,3.6788,3.6788,4761757,0
1986-05-16,3.6788,3.719,3.6547,3.6871,4851004,0
1986-05-19,3.7271,3.7271,3.7031,3.719,2929245,0
1986-05-20,3.7112,3.7835,3.7031,3.7835,5802957,0
1986-05-21,3.7594,3.7594,3.7112,3.7112,2145864,0
1986-05-22,3.7594,3.7835,3.7271,3.7835,6681533,0
1986-05-23,3.7835,3.8,3.7835,3.7835,6471309,0
1986-05-27,3.7835,3.8645,3.776,3.8645,9678209,0
1986-05-28,3.8724,4.0016,3.8724,3.9775,10612316,0
1986-05-29,3.961,3.9695,3.8889,3.9129,7320134,0
1986-05-30,3.8724,3.9205,3.8645,3.9047,4418658,0
1986-06-02,3.8964,3.9047,3.8243,3.8645,3708658,0
1986-06-03,3.8485,3.8724,3.808,3.84,4402791,0
1986-06-04,3.84,3.84,3.7835,3.84,5598687,0
1986-06-05,3.84,3.8724,3.7835,3.8724,8533883,0
1986-06-06,3.8724,3.9047,3.8563,3.8964,6399912,0
1986-06-09,3.8645,3.8724,3.8,3.808,7587876,0
1986-06-10,3.7835,3.808,3.7433,3.7835,5019580,0
1986-06-11,3.7916,3.7916,3.7271,3.776,4638796,0
1986-06-12,3.776,3.776,3.7353,3.7594,3064107,0
1986-06-13,3.7674,3.8645,3.7594,3.8158,7994437,0
1986-06-16,3.8319,3.8563,3.8,3.8158,4831173,0
1986-06-17,3.84,3.8485,3.7674,3.7674,7389550,0
1986-06-18,3.7916,3.8563,3.7594,3.84,4720110,0
1986-06-19,3.8319,3.8964,3.808,3.84,5182205,0
1986-06-20,3.84,3.8964,3.84,3.8889,12365498,0
1986-06-23,3.8724,3.8889,3.84,3.8563,5178237,0
1986-06-24,3.8485,3.929,3.8243,3.8964,5705782,0
1986-06-25,3.9129,3.9775,3.9129,3.9532,6358267,0
1986-06-26,3.961,3.961,3.9129,3.9205,3825667,0
1986-06-27,3.9047,3.9449,3.9047,3.9373,2264861,0
1986-06-30,3.9449,4.0417,3.929,4.0175,5297233,0
1986-07-01,4.0096,4.1064,4.0096,4.0984,7746536,0
1986-07-02,4.0984,4.1388,4.0742,4.0984,5172290,0
1986-07-03,4.0984,4.0984,4.0175,4.0338,3173182,0
1986-07-07,4.0096,4.0096,3.8724,3.8964,5616534,0
1986-07-08,3.8805,3.8889,3.7916,3.8158,7040502,0
1986-07-09,3.8319,3.8485,3.8158,3.84,4916451,0
1986-07-10,3.8724,3.8724,3.7835,3.8243,7151561,0
1986-07-11,3.84,3.8724,3.8158,3.8645,4563430,0
1986-07-14,3.7835,3.8563,3.7835,3.7835,5531256,0
1986-07-15,3.7835,3.8645,3.7674,3.7835,7782233,0
1986-07-16,3.7916,3.8319,3.776,3.7916,4884715,0
1986-07-17,3.808,3.8158,3.719,3.719,5733545,0
1986-07-18,3.7353,3.7674,3.6142,3.6224,9239911,0
1986-07-21,3.6467,3.6871,3.6467,3.6627,6596254,0
1986-07-22,3.6467,3.7433,3.6467,3.6788,4289746,0
1986-07-23,3.6708,3.7353,3.6627,3.7353,7034552,0
1986-07-24,3.7271,3.7594,3.7112,3.7353,3484552,0
1986-07-25,3.7594,3.8805,3.7594,3.8645,5382512,0
1986-07-28,3.8645,3.8724,3.7594,3.7594,6334468,0
1986-07-29,3.8158,3.8319,3.7594,3.8158,4133073,0
1986-07-30,3.84,3.9373,3.8158,3.8485,7683071,0
1986-07-31,3.8563,3.8964,3.8485,3.8805,7240805,0
1986-08-01,3.8805,3.9047,3.8645,3.8724,3879216,0
1986-08-04,3.8645,3.9853,3.776,3.8964,4835138,0
1986-08-05,3.9047,3.9532,3.8964,3.9205,3982346,0
1986-08-06,3.9205,3.9775,3.9129,3.9695,4192570,0
1986-08-07,3.9532,3.9695,3.8724,3.8964,5438041,0
1986-08-08,3.8964,3.9047,3.8158,3.8485,2645640,0
1986-08-11,3.8485,3.8724,3.8158,3.8158,3811786,0
1986-08-12,3.84,3.8563,3.7594,3.8563,7784214,0
1986-08-13,3.8563,3.8964,3.84,3.84,5535225,0
1986-08-14,3.8485,3.8645,3.808,3.8319,3680889,0
1986-08-15,3.84,3.8889,3.8243,3.8889,7268571,0
1986-08-18,3.9532,3.9532,3.9047,3.9532,8976142,0
1986-08-19,3.9532,3.961,3.8964,3.929,3877233,0
1986-08-20,3.9047,3.9129,3.8645,3.8724,4317515,0
1986-08-21,3.8889,3.9047,3.8563,3.8964,3313994,0
1986-08-22,3.9047,3.929,3.8724,3.929,2080420,0
1986-08-25,3.929,3.929,3.8645,3.8645,3373490,0
1986-08-26,3.9129,3.9853,3.8964,3.9775,4745897,0
1986-08-27,3.9775,3.9934,3.9373,3.9853,5152455,0
1986-08-28,3.9853,4.0417,3.9775,4.0096,5830723,0
1986-08-29,4.0016,4.0417,3.9853,4.0096,3200946,0
1986-09-02,4.0096,4.0417,3.9205,3.929,6247202,0
1986-09-03,3.9205,3.9532,3.8964,3.9205,6701364,0
1986-09-04,3.9205,3.9532,3.8964,3.9532,4753825,0
1986-09-05,3.929,3.929,3.8158,3.84,9569132,0
1986-09-08,3.8,3.84,3.8,3.8158,5533239,0
1986-09-09,3.8158,3.8645,3.808,3.84,3895081,0
1986-09-10,3.84,3.8964,3.8243,3.8645,4995780,0
1986-09-11,3.84,3.84,3.5578,3.6708,13331334,0
1986-09-12,3.6708,3.6708,3.5899,3.6142,10846340,0
1986-09-15,3.6142,3.6306,3.5578,3.6064,6040945,0
1986-09-16,3.6064,3.6224,3.5578,3.5899,5705782,0
1986-09-17,3.5899,3.5982,3.4771,3.4771,5323014,0
1986-09-18,3.4771,3.485,3.3883,3.4608,6078628,0
1986-09-19,3.4608,3.4771,3.3965,3.3965,8099549,0
1986-09-22,3.4287,3.4287,3.3965,3.4287,5517370,0
1986-09-23,3.4369,3.4771,3.4045,3.4369,3744354,0
1986-09-24,3.4452,3.4771,3.4124,3.4452,12859326,0
1986-09-25,3.4369,3.4369,3.3318,3.3482,6691452,0
1986-09-26,3.3318,3.3641,3.3158,3.3318,5818824,0
1986-09-29,3.3318,3.3802,3.3078,3.3723,4301649,0
1986-09-30,3.4124,3.4208,3.3802,3.3965,3932761,0
1986-10-01,3.3965,3.4694,3.3883,3.4208,4749858,0
1986-10-02,3.4124,3.4608,3.4045,3.4369,2883629,0
1986-10-03,3.4452,3.5094,3.4208,3.4528,3474635,0
1986-10-06,3.4452,3.5094,3.4287,3.4935,2841983,0
1986-10-07,3.4694,3.485,3.4287,3.4694,3313994,0
1986-10-08,3.4694,3.5578,3.4608,3.5497,5523318,0
1986-10-09,3.5418,3.6224,3.5418,3.5578,8196728,0
1986-10-10,3.5255,3.5821,3.5255,3.5655,2834048,0
1986-10-13,3.5578,3.5899,3.5418,3.5899,1759135,0
1986-10-14,3.5982,3.6467,3.5655,3.6224,4676479,0
1986-10-15,3.6142,3.6467,3.5821,3.6467,5144525,0
1986-10-16,3.6467,3.7031,3.6467,3.6948,6282902,0
1986-10-17,3.6788,3.7031,3.6547,3.6627,6685501,0
1986-10-20,3.5982,3.6384,3.5578,3.5982,3302094,0
1986-10-21,3.5899,3.6224,3.5655,3.5741,3048237,0
1986-10-22,3.5578,3.5982,3.5497,3.5899,5995332,0
1986-10-23,3.5982,3.7031,3.5899,3.6627,7698937,0
1986-10-24,3.6467,3.6708,3.6064,3.6708,7782233,0
1986-10-27,3.6547,3.6948,3.6224,3.6948,6867960,0
1986-10-28,3.6788,3.7031,3.6708,3.6948,3988299,0
1986-10-29,3.7031,3.7594,3.6708,3.7514,5356729,0
1986-10-30,3.808,3.808,3.7594,3.7835,6245217,0
1986-10-31,3.7594,3.7835,3.7353,3.7594,3736423,0
1986-11-03,3.8243,3.8485,3.7835,3.8485,9251811,0
1986-11-04,3.8243,3.8563,3.8158,3.84,4484103,0
1986-11-05,3.8243,3.8724,3.8158,3.8485,5225836,0
1986-11-06,3.8563,3.8645,3.8243,3.8563,4380973,0
1986-11-07,3.84,3.84,3.808,3.8158,6090528,0
1986-11-10,3.8243,3.8243,3.7835,3.7916,2893549,0
1986-11-11,3.8158,3.8319,3.8,3.8,1868209,0
1986-11-12,3.8158,3.84,3.7916,3.84,6120278,0
1986-11-13,3.84,3.8485,3.7514,3.7835,6098462,0
1986-11-14,3.7835,3.7916,3.7031,3.7353,8948376,0
1986-11-17,3.7031,3.7433,3.6871,3.7031,4242147,0
1986-11-18,3.6871,3.7031,3.6064,3.6142,6187709,0
1986-11-19,3.5982,3.7031,3.5899,3.6871,4517822,0
1986-11-20,3.7031,3.7594,3.6871,3.7433,7738600,0
1986-11-21,3.7835,3.8563,3.7674,3.84,11935136,0
1986-11-24,3.8485,3.9532,3.84,3.9129,8002370,0
1986-11-25,3.8964,3.9047,3.8485,3.8805,5426144,0
1986-11-26,3.9129,3.9205,3.8889,3.9129,5618515,0
1986-11-28,3.9129,3.929,3.8805,3.8964,2681338,0
1986-12-01,3.9129,3.929,3.8485,3.929,4688381,0
1986-12-02,3.929,4.0582,3.929,4.0417,10977230,0
1986-12-03,4.0417,4.066,3.9532,3.9775,9279579,0
1986-12-04,3.9532,4.0016,3.929,3.9532,3750306,0
1986-12-05,3.9532,3.9853,3.8724,3.8964,5196088,0
1986-12-08,3.8964,3.9373,3.8645,3.9047,6915557,0
1986-12-09,3.8964,3.9205,3.8724,3.8724,6618070,0
1986-12-10,3.8645,3.9373,3.8645,3.929,6691452,0
1986-12-11,3.9532,3.9775,3.8645,3.9532,7383599,0
1986-12-12,3.929,3.9532,3.8724,3.8724,3843522,0
1986-12-15,3.84,3.9853,3.8158,3.9853,5842624,0
1986-12-16,3.9853,4.0417,3.9695,4.0259,14618456,0
1986-12-17,4.0016,4.0175,3.9373,3.9532,4259998,0
1986-12-18,3.9532,3.9934,3.9373,3.961,3992261,0
1986-12-19,3.961,4.0259,3.9373,4.0016,21617313,0
1986-12-22,4.0016,4.0259,3.961,4.0259,5812875,0
1986-12-23,4.0338,4.066,3.961,3.9695,11125976,0
1986-12-24,3.9853,4.0096,3.961,3.9853,3076004,0
1986-12-26,3.9853,3.9853,3.961,3.9695,1124497,0
1986-12-29,3.9449,3.9532,3.9047,3.929,2877680,0
1986-12-30,3.9205,3.929,3.8724,3.8724,3619411,0
1986-12-31,3.8724,3.8964,3.7916,3.8319,6415783,0
1987-01-02,3.8485,3.8964,3.8485,3.8964,2839997,0
1987-01-05,3.929,4.0096,3.9205,3.9853,6451476,0
1987-01-06,3.9934,3.9934,3.9205,3.9532,5898153,0
1987-01-07,3.9695,4.0016,3.9532,3.961,5618515,0
1987-01-08,3.9775,4.0259,3.929,4.0096,10870134,0
1987-01-09,4.0096,4.0338,3.9934,4.0175,7728688,0
1987-01-12,4.0096,4.0902,4.0096,4.0582,8103519,0
1987-01-13,4.0417,4.0902,4.0338,4.0501,6372150,0
1987-01-14,4.0175,4.1064,4.0096,4.0984,6421728,0
1987-01-15,4.1146,4.2518,4.0902,4.2111,8488265,0
1987-01-16,4.2675,4.2839,4.1708,4.2675,18481814,0
1987-01-19,4.2111,4.3163,4.1872,4.2518,5307150,0
1987-01-20,4.2675,4.3163,4.2034,4.2759,6485194,0
1987-01-21,4.2596,4.3647,4.2518,4.2675,8920612,0
1987-01-22,4.2675,4.429,4.2596,4.4129,7080167,0
1987-01-23,4.4857,4.5663,4.1631,4.2675,17238317,0
1987-01-26,4.2998,4.4051,4.2355,4.3565,7502595,0
1987-01-27,4.4372,4.4613,4.2998,4.3726,11098207,0
1987-01-28,4.3888,4.4372,4.3482,4.4051,9787283,0
1987-01-29,4.4129,4.4129,4.3083,4.3808,6576420,0
1987-01-30,4.3808,4.429,4.3405,4.4129,4273882,0
1987-02-02,4.429,4.429,4.3243,4.3323,4908515,0
1987-02-03,4.3726,4.4051,4.3243,4.3482,5477708,0
1987-02-04,4.3647,4.3726,4.2998,4.3323,9670273,0
1987-02-05,4.3482,4.3482,4.2919,4.3163,4977931,0
1987-02-06,4.3243,4.3323,4.2839,4.2998,3674945,0
1987-02-09,4.3163,4.3482,4.2919,4.3405,4815305,0
1987-02-10,4.3405,4.3482,4.2839,4.3243,5350783,0
1987-02-11,4.3243,4.3482,4.2759,4.3163,5194103,0
1987-02-12,4.3243,4.3482,4.2355,4.2675,8422820,0
1987-02-13,4.2839,4.3888,4.2435,4.3163,6342402,0
1987-02-17,4.3405,4.4533,4.3405,4.4533,7671170,0
1987-02-18,4.4775,4.4857,4.3968,4.4533,9289493,0
1987-02-19,4.4613,4.4775,4.3968,4.429,5995332,0
1987-02-20,4.4372,4.4454,4.3405,4.3647,8960276,0
1987-02-23,4.3405,4.3726,4.2355,4.2998,7119827,0
1987-02-24,4.3405,4.3405,4.2759,4.2839,3839552,0
1987-02-25,4.2675,4.3323,4.2675,4.2919,7643406,0
1987-02-26,4.2919,4.3163,4.2518,4.2759,5513404,0
1987-02-27,4.2919,4.3482,4.2675,4.3482,7086114,0
1987-03-02,4.3482,4.4051,4.2919,4.2919,6596254,0
1987-03-03,4.3163,4.3243,4.2759,4.2998,3466701,0
1987-03-04,4.3163,4.3968,4.2675,4.3647,7337986,0
1987-03-05,4.4051,4.5663,4.3968,4.5663,10687678,0
1987-03-06,4.5421,4.5499,4.4372,4.4613,10796758,0
1987-03-09,4.4695,4.5984,4.421,4.5984,8462488,0
1987-03-10,4.5744,4.5904,4.5178,4.5904,8668740,0
1987-03-11,4.6066,4.6307,4.5421,4.5984,10267233,0
1987-03-12,4.5984,4.6791,4.5744,4.647,7825864,0
1987-03-13,4.6307,4.8486,4.5984,4.647,8317707,0
1987-03-16,4.6147,4.6147,4.526,4.5499,7308238,0
1987-03-17,4.5744,4.6066,4.5499,4.5984,7474830,0
1987-03-18,4.6066,4.6633,4.5744,4.655,8882929,0
1987-03-19,4.639,4.7114,4.6229,4.6953,6136143,0
1987-03-20,4.6874,4.7519,4.6633,4.7114,11982732,0
1987-03-23,4.7599,4.7921,4.7197,4.768,11649550,0
1987-03-24,4.7519,4.776,4.7276,4.7519,8002370,0
1987-03-25,4.7197,4.7439,4.6874,4.6874,5892207,0
1987-03-26,4.7439,4.7519,4.6874,4.6953,5257565,0
1987-03-27,4.7276,4.7439,4.6791,4.7114,7532344,0
1987-03-30,4.5178,4.6307,4.51,4.5744,11088292,0
1987-03-31,4.639,4.655,4.5984,4.6147,6764831,0
1987-04-01,4.5663,4.7033,4.5499,4.655,6701364,0
1987-04-02,4.6711,4.6953,4.6229,4.655,6271003,0
1987-04-03,4.647,4.9375,4.5904,4.881,9747622,0
1987-04-06,4.8408,4.8727,4.8163,4.8568,6376112,0
1987-04-07,4.8486,4.8646,4.768,4.768,6653769,0
1987-04-08,4.776,4.8568,4.7114,4.768,7637453,0
1987-04-09,4.768,4.8163,4.6633,4.6791,8087650,0
1987-04-10,4.639,4.6874,4.5984,4.655,10521089,0
1987-04-13,4.655,4.6874,4.4533,4.4935,10094692,0
1987-04-14,4.51,4.5178,4.2675,4.3243,15953178,0
1987-04-15,4.4051,4.4613,4.3243,4.429,7766367,0
1987-04-16,4.4533,4.5178,4.4051,4.4129,13027902,0
1987-04-20,4.3647,4.4613,4.3163,4.3647,7470864,0
1987-04-21,4.3163,4.5499,4.2759,4.5499,9051505,0
1987-04-22,4.5499,4.6307,4.4129,4.4129,9176449,0
1987-04-23,4.4857,4.526,4.3968,4.4372,7193212,0
1987-04-24,4.429,4.429,4.2919,4.3482,9801171,0
1987-04-27,4.2675,4.3482,4.2194,4.2919,12698681,0
1987-04-28,4.2919,4.3482,4.2111,4.2111,7232874,0
1987-04-29,4.2518,4.2675,4.1872,4.2111,8252261,0
1987-04-30,4.2194,4.2675,4.2111,4.2518,6992901,0
1987-05-01,4.2518,4.2596,4.1631,4.1791,4914470,0
1987-05-04,4.1791,4.2355,4.1547,4.2111,6179774,0
1987-05-05,4.2435,4.3323,4.2355,4.3323,7851645,0
1987-05-06,4.3323,4.3482,4.2675,4.2759,10017342,0
1987-05-07,4.2675,4.5017,4.2194,4.4613,18493710,0
1987-05-08,4.6147,4.7114,4.5984,4.6953,35539652,0
1987-05-11,4.768,4.8486,4.6229,4.6229,19626137,0
1987-05-12,4.6229,4.655,4.5984,4.655,12246501,0
1987-05-13,4.655,4.6633,4.5663,4.6229,6832260,0
1987-05-14,4.6307,4.639,4.5421,4.5744,9231982,0
1987-05-15,4.51,4.5499,4.4857,4.51,13115162,0
1987-05-18,4.4935,4.51,4.4454,4.4613,7641420,0
1987-05-19,4.5017,4.5421,4.3243,4.4051,10465555,0
1987-05-20,4.3726,4.4695,4.3726,4.429,11596002,0
1987-05-21,4.4613,4.4775,4.2998,4.3405,7960723,0
1987-05-22,4.3888,4.421,4.3726,4.4129,5664133,0
1987-05-26,4.5663,4.639,4.526,4.6307,8980107,0
1987-05-27,4.5984,4.6307,4.5421,4.5824,5136590,0
1987-05-28,4.5904,4.6791,4.5178,4.639,6195640,0
1987-05-29,4.6874,4.7114,4.5499,4.5904,7425250,0
1987-06-01,4.655,4.6791,4.5984,4.6147,9107038,0
1987-06-02,4.6307,4.7033,4.5904,4.6307,9432289,0
1987-06-03,4.6633,4.7114,4.655,4.6874,7218992,0
1987-06-04,4.7033,4.7114,4.6307,4.6791,6959187,0
1987-06-05,4.6633,4.6711,4.6307,4.6307,4208435,0
1987-06-08,4.6307,4.7114,4.5984,4.7114,5795028,0
1987-06-09,4.7197,4.7197,4.6711,4.7033,9235944,0
1987-06-10,4.7197,4.8325,4.7033,4.784,12506309,0
1987-06-11,4.8646,4.881,4.784,4.8002,13301589,0
1987-06-12,4.8242,4.9375,4.8242,4.9133,16639379,0
1987-06-15,4.9533,4.9614,4.8891,4.9292,13428515,0
1987-06-16,4.9375,4.9858,4.905,4.9858,6590304,0
1987-06-17,4.9858,4.9858,4.881,4.881,11308429,0
1987-06-18,4.881,4.881,4.8568,4.8568,10106586,0
1987-06-19,4.8568,4.8891,4.8242,4.8646,14340805,0
1987-06-22,4.8727,4.9455,4.8646,4.9455,10505219,0
1987-06-23,4.9698,4.9698,4.897,4.9455,8995975,0
1987-06-24,4.9292,4.978,4.9133,4.9292,4077540,0
1987-06-25,4.9375,4.9858,4.9133,4.9698,6760864,0
1987-06-26,4.8891,4.9133,4.8486,4.8727,6382063,0
1987-06-29,4.8568,4.9292,4.8568,4.9133,4478153,0
1987-06-30,4.9133,4.9292,4.8486,4.9133,10447702,0
1987-07-01,4.8891,4.8891,4.8002,4.8085,4898602,0
1987-07-02,4.8486,4.8568,4.8163,4.8242,5410275,0
1987-07-06,4.8486,4.8568,4.768,4.8085,7774299,0
1987-07-07,4.8002,4.8646,4.8002,4.8486,6384047,0
1987-07-08,4.8002,4.8242,4.7439,4.7599,9325191,0
1987-07-09,4.784,4.8163,4.7276,4.7439,8674690,0
1987-07-10,4.7519,4.768,4.7033,4.7114,6913570,0
1987-07-13,4.7114,4.7439,4.6874,4.7439,7383599,0
1987-07-14,4.768,4.8002,4.7355,4.8002,5513404,0
1987-07-15,4.7439,4.7921,4.7439,4.776,6397929,0
1987-07-16,4.784,4.784,4.7276,4.7439,4817290,0
1987-07-17,4.7519,4.768,4.7355,4.768,18862588,0
1987-07-20,4.6066,4.7114,4.5984,4.6066,8010304,0
1987-07-21,4.5904,4.6307,4.5499,4.6066,6687481,0
1987-07-22,4.639,4.655,4.5984,4.6307,4535669,0
1987-07-23,4.639,4.655,4.6066,4.6307,3667011,0
1987-07-24,4.6307,4.6307,4.5904,4.6147,2871730,0
1987-07-27,4.6307,4.6307,4.5663,4.5744,4016058,0
1987-07-28,4.5984,4.6147,4.5499,4.5904,8841283,0
1987-07-29,4.5984,4.639,4.5744,4.6307,8912676,0
1987-07-30,4.6307,4.7033,4.6307,4.6633,11231085,0
1987-07-31,4.6874,4.7197,4.639,4.6711,7288406,0
1987-08-03,4.5984,4.6633,4.5744,4.5744,9509631,0
1987-08-04,4.5904,4.639,4.5744,4.639,8797651,0
1987-08-05,4.6791,4.768,4.6711,4.768,13864826,0
1987-08-06,4.7921,4.905,4.776,4.897,11500803,0
1987-08-07,4.8891,4.9375,4.8568,4.8568,10453655,0
1987-08-10,4.8646,4.8891,4.8408,4.881,9767454,0
1987-08-11,4.905,4.9614,4.897,4.9375,17311697,0
1987-08-12,4.9455,5.0019,4.9292,4.9858,17827340,0
1987-08-13,4.9858,5.0909,4.9858,5.0665,13412644,0
1987-08-14,5.0665,5.115,5.0505,5.1065,10021312,0
1987-08-17,5.1065,5.1391,5.0424,5.115,8813517,0
1987-08-18,5.0665,5.0987,4.9533,5.0019,12240555,0
1987-08-19,5.01,5.0261,4.9698,5.0261,7125779,0
1987-08-20,5.0261,5.1065,5.0181,5.0987,10158152,0
1987-08-21,5.0909,5.1309,5.0019,5.0825,16710774,0
1987-08-24,5.0825,5.1065,5.0181,5.0505,7460951,0
1987-08-25,5.0909,5.1065,5.0505,5.0746,10715448,0
1987-08-26,5.1065,5.1065,4.9939,5.0019,6616091,0
1987-08-27,5.01,5.0746,4.978,5.0505,4363127,0
1987-08-28,5.0583,5.0746,5.0181,5.0181,5557037,0
1987-08-31,5.0019,5.1633,5.0019,5.1391,12397233,0
1987-09-01,5.1633,5.1875,4.8646,4.9375,13672452,0
1987-09-02,4.8891,4.978,4.8568,4.9455,13234157,0
1987-09-03,4.9939,5.0019,4.8002,4.8891,8248294,0
1987-09-04,4.905,4.9375,4.776,4.8002,5166338,0
1987-09-08,4.7921,4.8646,4.776,4.784,12387315,0
1987-09-09,4.784,4.8646,4.7599,4.7921,9581030,0
1987-09-10,4.8646,4.8891,4.8325,4.8646,8942427,0
1987-09-11,4.8891,4.9698,4.8891,4.9375,9202234,0
1987-09-14,4.978,5.01,4.9698,5.01,9575080,0
1987-09-15,4.9939,5.0019,4.9375,4.9455,5249634,0
1987-09-16,4.9133,4.9614,4.8002,4.8408,10158152,0
1987-09-17,4.905,4.905,4.8408,4.8568,9951897,0
1987-09-18,4.8891,4.905,4.8408,4.8646,11042677,0
1987-09-21,4.897,4.9455,4.7921,4.8002,9448155,0
1987-09-22,4.7921,4.9698,4.7519,4.9698,11381813,0
1987-09-23,4.9698,5.0019,4.905,4.978,9924128,0
1987-09-24,4.9375,4.9939,4.9292,4.9614,4454357,0
1987-09-25,4.9533,4.9614,4.905,4.9455,6507007,0
1987-09-28,5.0424,5.0825,4.978,5.0424,11560305,0
1987-09-29,5.0424,5.1065,4.9939,5.1065,8163011,0
1987-09-30,5.0825,5.0909,4.9939,5.0665,9799184,0
1987-10-01,5.0665,5.1633,5.0665,5.0825,9305362,0
1987-10-02,5.0825,5.1065,5.0505,5.0505,5933855,0
1987-10-05,5.0665,5.1957,5.0341,5.1957,7316171,0
1987-10-06,5.115,5.1391,4.9698,4.9939,12246501,0
1987-10-07,5.0019,5.0825,4.9533,5.0019,10275165,0
1987-10-08,5.0341,5.0424,4.9455,4.9455,8573544,0
1987-10-09,4.9292,4.9858,4.8727,4.881,6909607,0
1987-10-12,4.905,4.9375,4.8568,4.8891,7651339,0
1987-10-13,4.9133,4.978,4.776,4.9533,12605471,0
1987-10-14,4.8646,4.8891,4.7114,4.7114,13648657,0
1987-10-15,4.639,4.6874,4.5421,4.5421,24411695,0
1987-10-16,4.5744,4.5904,4.2596,4.2675,22202365,0
1987-10-19,3.5094,4.1631,3.0092,3.0818,31930155,0
1987-10-20,3.9129,3.9129,3.2109,3.7594,35545603,0
1987-10-21,4.066,4.1225,3.8724,4.066,24623902,0
1987-10-22,3.7594,3.9373,3.7594,3.9047,18505608,0
1987-10-23,3.961,4.2111,3.961,4.1146,21625242,0
1987-10-26,4.0016,4.0096,3.8724,3.9853,9850753,0
1987-10-27,4.0742,4.1547,4.0016,4.0984,11974800,0
1987-10-28,3.9532,4.1547,3.9373,4.0338,12044213,0
1987-10-29,4.1146,4.3888,4.0501,4.2759,13236143,0
1987-10-30,4.3243,4.4857,4.3163,4.429,15249126,0
1987-11-02,4.3726,4.4129,4.3405,4.3565,9293461,0
1987-11-03,4.2998,4.3083,4.0742,4.2675,9741676,0
1987-11-04,4.2675,4.3163,4.2111,4.2675,14354690,0
1987-11-05,4.2518,4.429,4.2518,4.3647,12776032,0
1987-11-06,4.3888,4.429,4.2675,4.2675,6199608,0
1987-11-09,4.2275,4.2596,4.1872,4.2034,5503489,0
1987-11-10,4.1872,4.2355,4.1388,4.1547,8496198,0
1987-11-11,4.2111,4.2675,4.2034,4.2596,6768798,0
1987-11-12,4.4051,4.429,4.3726,4.429,10695610,0
1987-11-13,4.3888,4.3968,4.2998,4.2998,5126674,0
1987-11-16,4.3482,4.3726,4.2919,4.3163,3488518,0
1987-11-17,4.2675,4.2759,4.2111,4.2596,4650697,0
1987-11-18,4.2675,4.3565,4.2034,4.3405,7645385,0
1987-11-19,4.3163,4.3565,4.2355,4.2998,5140558,0
1987-11-20,4.2675,4.3243,4.2355,4.3163,8468434,0
1987-11-23,4.2759,4.3405,4.2675,4.3405,4208435,0
1987-11-24,4.3647,4.4051,4.3565,4.3968,6675584,0
1987-11-25,4.3968,4.4051,4.2919,4.3083,3918881,0
1987-11-27,4.2919,4.3083,4.2435,4.2435,2532597,0
1987-11-30,4.1631,4.1631,4.0016,4.0821,10328711,0
1987-12-01,4.1547,4.1547,4.0984,4.0984,5872370,0
1987-12-02,4.1146,4.1547,4.0742,4.1064,5852537,0
1987-12-03,4.1064,4.1146,3.8724,3.8724,7250721,0
1987-12-04,3.8889,3.929,3.8158,3.9129,8488265,0
1987-12-07,3.9373,4.0096,3.929,4.0096,5249634,0
1987-12-08,4.0016,4.2034,4.0016,4.2034,9614746,0
1987-12-09,4.1791,4.3405,4.1708,4.2839,10521089,0
1987-12-10,4.2111,4.3083,4.1708,4.2034,7978574,0
1987-12-11,4.1791,4.2275,4.1388,4.1872,4593185,0
1987-12-14,4.1547,4.3405,4.1547,4.3405,6060782,0
1987-12-15,4.3243,4.3647,4.3163,4.3482,7750499,0
1987-12-16,4.3482,4.429,4.3243,4.429,7734636,0
1987-12-17,4.4533,4.4613,4.3163,4.3243,6011199,0
1987-12-18,4.3647,4.4372,4.3163,4.3888,12524158,0
1987-12-21,4.3808,4.3968,4.3565,4.3726,3091872,0
1987-12-22,4.3565,4.3565,4.2675,4.3243,6124243,0
1987-12-23,4.3647,4.4129,4.3405,4.4051,3853436,0
1987-12-24,4.3726,4.4051,4.3482,4.4051,1634190,0
1987-12-28,4.3163,4.3243,4.2518,4.2759,2724972,0
1987-12-29,4.2759,4.2998,4.2111,4.2275,3300108,0
1987-12-30,4.2355,4.2675,4.2194,4.2355,3889132,0
1987-12-31,4.2111,4.2919,4.195,4.2839,5194103,0
1988-01-04,4.2919,4.4051,4.2919,4.3647,5886256,0
1988-01-05,4.4051,4.4129,4.3163,4.3405,6735082,0
1988-01-06,4.3405,4.3482,4.2839,4.3243,5741480,0
1988-01-07,4.2998,4.4051,4.2759,4.3808,5100894,0
1988-01-08,4.3726,4.3888,4.1146,4.1225,8026172,0
1988-01-11,4.1791,4.2111,4.1064,4.1631,6548658,0
1988-01-12,4.1631,4.1872,4.0984,4.1872,6752930,0
1988-01-13,4.1708,4.3163,4.1388,4.2759,8859128,0
1988-01-14,4.2839,4.3243,4.2518,4.2675,5261535,0
1988-01-15,4.2355,4.3647,4.2355,4.2355,11363964,0
1988-01-18,4.2919,4.3243,4.2675,4.3243,3891115,0
1988-01-19,4.2919,4.3565,4.2518,4.2675,5630417,0
1988-01-20,4.2596,4.2675,4.1547,4.195,6941338,0
1988-01-21,4.2194,4.2355,4.0902,4.1547,6227372,0
1988-01-22,4.1791,4.195,4.1306,4.1791,4307597,0
1988-01-25,4.2034,4.3083,4.195,4.2839,4234215,0
1988-01-26,4.2518,4.2919,4.2194,4.2518,6100444,0
1988-01-27,4.2759,4.3163,4.1547,4.2275,9953880,0
1988-01-28,4.2355,4.2675,4.1791,4.2355,4648711,0
1988-01-29,4.2675,4.2759,4.2034,4.2596,5106841,0
1988-02-01,4.2919,4.2919,4.2275,4.2355,4864886,0
1988-02-02,4.2355,4.2518,4.1708,4.2111,4392876,0
1988-02-03,4.2111,4.2596,4.0821,4.1146,5039414,0
1988-02-04,4.1146,4.1306,4.066,4.066,5328966,0
1988-02-05,4.0984,4.1225,4.066,4.066,4922402,0
1988-02-08,4.0259,4.066,4.0016,4.066,5733545,0
1988-02-09,4.0902,4.1146,4.0742,4.1064,5071143,0
1988-02-10,4.1146,4.2034,4.0902,4.195,5249634,0
1988-02-11,4.195,4.2034,4.1225,4.1547,3060136,0
1988-02-12,4.1631,4.2355,4.1547,4.2111,5983435,0
1988-02-16,4.1791,4.2518,4.1547,4.2518,4470224,0
1988-02-17,4.2355,4.2919,4.1791,4.2034,5681979,0
1988-02-18,4.2034,4.2034,4.1225,4.1225,3799884,0
1988-02-19,4.1146,4.1547,4.0984,4.1388,6524860,0
1988-02-22,4.1468,4.1872,4.0984,4.1791,4944215,0
1988-02-23,4.1872,4.2111,4.1388,4.1708,5055277,0
1988-02-24,4.1708,4.1872,4.1146,4.1468,6790614,0
1988-02-25,4.1388,4.2275,4.1146,4.1225,8724271,0
1988-02-26,4.1146,4.1547,4.0902,4.1225,3131535,0
1988-02-29,4.1631,4.2355,4.1388,4.2275,6528824,0
1988-03-01,4.2275,4.2275,4.1468,4.1872,7756450,0
1988-03-02,4.1872,4.2111,4.066,4.0821,9535418,0
1988-03-03,4.1146,4.1547,4.0984,4.1306,7558123,0
1988-03-04,4.0417,4.1306,4.0417,4.066,4384941,0
1988-03-07,4.066,4.0902,4.0338,4.066,6564523,0
1988-03-08,4.0501,4.1225,4.0417,4.1225,10491338,0
1988-03-09,4.1146,4.1225,4.0742,4.0821,8553713,0
1988-03-10,4.0821,4.0821,3.9934,4.0096,9448155,0
1988-03-11,4.0096,4.0259,3.9775,4.0096,7726702,0
1988-03-14,4.0096,4.0902,3.9853,4.0742,4799437,0
1988-03-15,4.0902,4.0902,4.0417,4.066,6415783,0
1988-03-16,4.0417,4.066,4.0096,4.0417,5939803,0
1988-03-17,4.0501,4.0742,4.0338,4.0417,6598237,0
1988-03-18,4.0902,4.1225,4.066,4.1146,16686978,0
1988-03-21,4.0821,4.0902,4.066,4.0902,8635024,0
1988-03-22,4.0902,4.1146,4.066,4.0984,7278492,0
1988-03-23,4.066,4.0821,4.0096,4.0582,9949915,0
1988-03-24,4.0096,4.0259,3.9775,3.9934,9757540,0
1988-03-25,3.961,3.9853,3.8645,3.8724,12089831,0
1988-03-28,3.8485,3.9532,3.8485,3.9532,7375665,0
1988-03-29,3.9532,3.9532,3.929,3.929,7324107,0
1988-03-30,3.9449,3.9853,3.9205,3.9205,11102174,0
1988-03-31,3.9205,3.929,3.8485,3.9047,8873014,0
1988-04-04,3.8964,3.9205,3.8724,3.8724,4743907,0
1988-04-05,3.8805,3.9373,3.8645,3.9129,5051310,0
1988-04-06,3.9129,4.0501,3.9129,4.0501,9023740,0
1988-04-07,4.0259,4.0582,4.0096,4.0096,7179328,0
1988-04-08,4.0096,4.1064,4.0016,4.0902,9529462,0
1988-04-11,4.1225,4.1388,4.0902,4.1225,6834244,0
1988-04-12,4.1146,4.1872,4.1064,4.1791,5023545,0
1988-04-13,4.1547,4.2034,4.1388,4.1547,5519357,0
1988-04-14,4.066,4.0902,3.8724,3.9047,12169158,0
1988-04-15,3.9532,3.961,3.8724,3.9532,13458265,0
1988-04-18,3.9205,3.9205,3.8724,3.9047,5394410,0
1988-04-19,3.929,3.9373,3.8645,3.8724,6217454,0
1988-04-20,3.8645,3.8724,3.8158,3.8243,6909607,0
1988-04-21,3.8243,3.8724,3.7674,3.7835,8658823,0
1988-04-22,3.808,3.8889,3.8,3.8724,4837121,0
1988-04-25,3.8889,3.9449,3.8724,3.929,4811344,0
1988-04-26,3.9129,3.9853,3.8964,3.9532,6219442,0
1988-04-27,3.9775,3.9853,3.9047,3.9205,3649160,0
1988-04-28,3.9129,3.9449,3.8964,3.929,3647179,0
1988-04-29,3.9373,3.9449,3.8563,3.8724,3655113,0
1988-05-02,3.8645,3.8964,3.8158,3.84,3986312,0
1988-05-03,3.8645,3.9129,3.8485,3.8964,2413601,0
1988-05-04,3.9047,3.9047,3.8,3.8158,4710195,0
1988-05-05,3.8243,3.8243,3.7674,3.7835,5067178,0
1988-05-06,3.7835,3.808,3.7271,3.7514,6296785,0
1988-05-09,3.7514,3.7594,3.7031,3.7271,6146058,0
1988-05-10,3.7433,3.7674,3.6948,3.7353,4991815,0
1988-05-11,3.7271,3.7271,3.6306,3.6547,8311756,0
1988-05-12,3.6627,3.6708,3.6467,3.6547,4910501,0
1988-05-13,3.6627,3.7112,3.6627,3.7112,3962513,0
1988-05-16,3.7433,3.7594,3.7112,3.7514,6552623,0
1988-05-17,3.7594,3.7835,3.6788,3.6948,7332037,0
1988-05-18,3.6788,3.6871,3.5899,3.5982,6862007,0
1988-05-19,3.5982,3.6467,3.5497,3.6306,8220526,0
1988-05-20,3.6708,3.6871,3.6142,3.6142,9644492,0
1988-05-23,3.6142,3.6547,3.5899,3.6384,4139018,0
1988-05-24,3.6627,3.7031,3.6467,3.6788,4630864,0
1988-05-25,3.7271,3.7353,3.6788,3.7031,5053298,0
1988-05-26,3.7031,3.7031,3.6547,3.6708,4825227,0
1988-05-27,3.6708,3.6708,3.6384,3.6627,3147400,0
1988-05-31,3.6788,3.84,3.6708,3.8319,6869941,0
1988-06-01,3.8158,3.9532,3.7916,3.8964,11405608,0
1988-06-02,3.8724,3.8889,3.8563,3.8724,5616534,0
1988-06-03,3.9129,3.9129,3.8724,3.8805,3805836,0
1988-06-06,3.8724,3.8805,3.8158,3.8724,4956117,0
1988-06-07,3.8485,3.8645,3.8158,3.8243,3577763,0
1988-06-08,3.8485,3.9129,3.8319,3.9047,7562092,0
1988-06-09,3.8805,3.9532,3.8645,3.8964,5743458,0
1988-06-10,3.8964,3.9532,3.8724,3.8889,4178687,0
1988-06-13,3.8889,3.9373,3.8805,3.9205,3595611,0
1988-06-14,3.9532,4.0096,3.929,3.9449,6713267,0
1988-06-15,3.929,3.9373,3.9129,3.929,3268378,0
1988-06-16,3.8964,3.8964,3.8319,3.84,4845055,0
1988-06-17,3.8645,3.8724,3.7916,3.8724,13630803,0
1988-06-20,3.8485,3.8889,3.84,3.8563,3827653,0
1988-06-21,3.8563,3.8964,3.7674,3.8485,7813965,0
1988-06-22,3.9129,3.9373,3.8889,3.9047,7853628,0
1988-06-23,3.8889,3.9047,3.8645,3.8964,3601562,0
1988-06-24,3.8964,3.929,3.8724,3.8964,3232681,0
1988-06-27,3.8889,3.8964,3.8158,3.8319,5184186,0
1988-06-28,3.8158,3.8724,3.808,3.8319,5664133,0
1988-06-29,3.84,3.8645,3.7916,3.8243,5126674,0
1988-06-30,3.8485,3.8889,3.8319,3.8889,6084583,0
1988-07-01,3.8889,3.8889,3.8563,3.8645,4484103,0
1988-07-05,3.84,3.929,3.84,3.9205,4769688,0
1988-07-06,3.9047,3.929,3.8158,3.8485,4843068,0
1988-07-07,3.84,3.8645,3.7835,3.84,4123154,0
1988-07-08,3.8243,3.8485,3.7514,3.776,5065195,0
1988-07-11,3.8,3.8,3.7514,3.7835,4499972,0
1988-07-12,3.7835,3.808,3.7112,3.7353,7403434,0
1988-07-13,3.7271,3.7353,3.6547,3.7112,11034745,0
1988-07-14,3.719,3.7353,3.6788,3.7271,5727597,0
1988-07-15,3.7271,3.7594,3.7031,3.7594,10084769,0
1988-07-18,3.7271,3.7433,3.6871,3.7271,6794581,0
1988-07-19,3.7271,3.7271,3.6627,3.6871,6703350,0
1988-07-20,3.7031,3.7271,3.7031,3.7112,4839103,0
1988-07-21,3.7112,3.7271,3.6871,3.6948,5293263,0
1988-07-22,3.7031,3.719,3.6627,3.6788,4870836,0
1988-07-25,3.6948,3.6948,3.6547,3.6708,3266395,0
1988-07-26,3.6708,3.6948,3.6708,3.6788,2738854,0
1988-07-27,3.6708,3.6871,3.5982,3.5982,4357174,0
1988-07-28,3.6142,3.6788,3.6064,3.6708,7296340,0
1988-07-29,3.6948,3.776,3.6788,3.7674,6986953,0
1988-08-01,3.776,3.7835,3.7353,3.7594,5765277,0
1988-08-02,3.7674,3.8158,3.7433,3.7916,5483658,0
1988-08-03,3.7916,3.8,3.7594,3.7835,5495554,0
1988-08-04,3.808,3.808,3.7594,3.7835,4250082,0
1988-08-05,3.7594,3.776,3.7433,3.776,3522237,0
1988-08-08,3.7594,3.7835,3.7514,3.7514,4267933,0
1988-08-09,3.7353,3.7433,3.6708,3.6948,4920416,0
1988-08-10,3.6467,3.6708,3.6064,3.6384,6905638,0
1988-08-11,3.6547,3.6627,3.6064,3.6547,5223854,0
1988-08-12,3.6467,3.6547,3.6224,3.6224,3409194,0
1988-08-15,3.6224,3.6467,3.6064,3.6142,5876339,0
1988-08-16,3.6142,3.6708,3.6064,3.6384,7020670,0
1988-08-17,3.6384,3.6788,3.6142,3.6467,7084131,0
1988-08-18,3.6708,3.6708,3.6384,3.6627,8575531,0
1988-08-19,3.6871,3.7112,3.6708,3.6871,6830277,0
1988-08-22,3.7031,3.7031,3.6384,3.6467,5253602,0
1988-08-23,3.6467,3.6708,3.6384,3.6627,4297680,0
1988-08-24,3.6547,3.719,3.6547,3.719,6802512,0
1988-08-25,3.6871,3.7031,3.6708,3.7031,3238629,0
1988-08-26,3.7031,3.7271,3.6871,3.7031,2322371,0
1988-08-29,3.7112,3.7514,3.7112,3.7433,2548462,0
1988-08-30,3.7353,3.7594,3.7353,3.7514,3706673,0
1988-08-31,3.7594,3.776,3.7433,3.7433,3167232,0
1988-09-01,3.7514,3.7514,3.6871,3.7433,4670527,0
1988-09-02,3.776,3.8645,3.7674,3.84,7619607,0
1988-09-06,3.84,3.8964,3.84,3.8964,5360698,0
1988-09-07,3.9129,3.9205,3.8889,3.9129,7330054,0
1988-09-08,3.9129,3.9205,3.8964,3.9205,3079971,0
1988-09-09,3.9129,3.9532,3.8964,3.929,4942234,0
1988-09-12,3.9205,3.9775,3.9129,3.9775,4188602,0
1988-09-13,3.9532,4.0096,3.929,4.0016,7246754,0
1988-09-14,4.0096,4.0259,3.9853,4.0016,8512063,0
1988-09-15,4.0016,4.0259,3.9853,3.9853,6090528,0
1988-09-16,3.9775,4.0096,3.9775,3.9775,11673347,0
1988-09-19,3.9775,3.9775,3.9129,3.961,3444886,0
1988-09-20,3.9532,3.9775,3.9532,3.9532,2304523,0
1988-09-21,3.961,3.9775,3.9532,3.9532,3555949,0
1988-09-22,3.9449,3.9532,3.9205,3.9532,5269468,0
1988-09-23,3.9449,3.961,3.929,3.9532,4789523,0
1988-09-26,3.9373,3.961,3.929,3.9373,2425501,0
1988-09-27,3.9373,3.9373,3.8964,3.9129,4573349,0
1988-09-28,3.9205,3.9205,3.8889,3.9129,2100250,0
1988-09-29,3.9129,3.9934,3.9047,3.9934,4789523,0
1988-09-30,3.9853,4.066,3.9853,4.0096,9341058,0
1988-10-03,4.0096,4.0096,3.9695,4.0016,4597149,0
1988-10-04,3.9853,4.0016,3.961,3.9775,3264411,0
1988-10-05,3.961,4.0175,3.9532,3.9934,4728043,0
1988-10-06,4.0096,4.0096,3.9775,4.0016,3113688,0
1988-10-07,4.066,4.0984,4.0259,4.0582,13414630,0
1988-10-10,4.066,4.066,4.0501,4.0501,3934746,0
1988-10-11,4.0417,4.0984,4.0338,4.0984,5507455,0
1988-10-12,4.0501,4.066,4.0417,4.0582,6106398,0
1988-10-13,4.0582,4.0984,4.0501,4.0984,4041841,0
1988-10-14,4.1146,4.1225,4.066,4.1064,7008766,0
1988-10-17,4.066,4.066,4.0417,4.066,4045808,0
1988-10-18,4.0742,4.1146,4.0582,4.1146,5876339,0
1988-10-19,4.1225,4.1388,4.0417,4.0984,6907623,0
1988-10-20,4.0984,4.1468,4.0984,4.1468,7829829,0
1988-10-21,4.1468,4.2518,4.1388,4.2355,16633431,0
1988-10-24,4.2518,4.2759,4.2111,4.2111,9539383,0
1988-10-25,4.2194,4.2275,4.1708,4.1791,7165447,0
1988-10-26,4.1791,4.2034,4.1468,4.1791,11570218,0
1988-10-27,4.1547,4.1631,4.0984,4.1225,8482316,0
1988-10-28,4.1306,4.1631,4.1306,4.1547,4821254,0
1988-10-31,4.1388,4.1631,4.1225,4.1468,3216814,0
1988-11-01,4.1468,4.1708,4.1306,4.1547,4964047,0
1988-11-02,4.1547,4.1791,4.1306,4.1791,7806028,0
1988-11-03,4.2111,4.2518,4.2111,4.2275,7887345,0
1988-11-04,4.1872,4.2759,4.1791,4.2435,10792790,0
1988-11-07,4.1631,4.1631,4.0984,4.1225,9583013,0
1988-11-08,4.1146,4.1547,4.1146,4.1225,4365111,0
1988-11-09,4.1306,4.1388,4.0984,4.1146,4839103,0
1988-11-10,4.1225,4.1468,4.0984,4.1146,3676930,0
1988-11-11,4.0742,4.0902,4.0096,4.0096,6624021,0
1988-11-14,4.0501,4.0501,3.9449,3.9695,6304718,0
1988-11-15,3.9853,4.0175,3.9695,4.0175,3859384,0
1988-11-16,4.066,4.0742,3.961,3.9775,10039158,0
1988-11-17,4.0016,4.0096,3.9449,3.9775,4357174,0
1988-11-18,4.0016,4.0096,3.9775,4.0096,8966226,0
1988-11-21,4.0016,4.066,3.9853,4.066,3665026,0
1988-11-22,4.066,4.0742,4.0259,4.0742,4922402,0
1988-11-23,4.0742,4.1146,4.066,4.066,3187065,0
1988-11-25,4.0742,4.0742,4.0096,4.0259,2298575,0
1988-11-28,4.0259,4.0417,4.0016,4.0417,3663042,0
1988-11-29,4.0096,4.0984,4.0096,4.0984,6409830,0
1988-11-30,4.0902,4.1306,4.066,4.1064,4648711,0
1988-12-01,4.0984,4.1146,4.0902,4.1146,3532149,0
1988-12-02,4.0984,4.1225,4.0902,4.0984,7774299,0
1988-12-05,4.1146,4.2034,4.1146,4.1631,4730027,0
1988-12-06,4.1872,4.2355,4.1547,4.2275,5261535,0
1988-12-07,4.2355,4.2355,4.2111,4.2275,5043378,0
1988-12-08,4.2111,4.2355,4.2111,4.2111,4317515,0
1988-12-09,4.2111,4.2275,4.2034,4.2111,2633743,0
1988-12-12,4.2275,4.2596,4.2194,4.2194,3718573,0
1988-12-13,4.2194,4.2596,4.2111,4.2194,4924383,0
1988-12-14,4.2355,4.2675,4.2034,4.2194,12607452,0
1988-12-15,4.2111,4.2355,4.2034,4.2034,6657734,0
1988-12-16,4.2111,4.2518,4.2111,4.2518,9936031,0
1988-12-19,4.2355,4.3083,4.2355,4.2998,5925918,0
1988-12-20,4.3083,4.3243,4.2919,4.2919,6649804,0
1988-12-21,4.2759,4.3083,4.2759,4.2998,7365750,0
1988-12-22,4.3163,4.3323,4.2998,4.3243,4033908,0
1988-12-23,4.3323,4.3482,4.3243,4.3405,2431451,0
1988-12-27,4.3482,4.3482,4.3083,4.3163,1683769,0
1988-12-28,4.3243,4.3323,4.3083,4.3163,2788435,0
1988-12-29,4.3243,4.3482,4.3163,4.3243,2106199,0
1988-12-30,4.3405,4.3647,4.3243,4.3647,4313542,0
1989-01-03,4.3405,4.3405,4.2275,4.2355,7468881,0
1989-01-04,4.2675,4.2998,4.2518,4.2839,4981895,0
1989-01-05,4.2839,4.3482,4.2675,4.2919,3617431,0
1989-01-06,4.3243,4.3482,4.3083,4.3243,4357174,0
1989-01-09,4.3647,4.3808,4.3482,4.3726,8061868,0
1989-01-10,4.429,4.4775,4.421,4.4454,14479630,0
1989-01-11,4.4051,4.421,4.3808,4.4051,10433824,0
1989-01-12,4.4051,4.4129,4.3647,4.3968,9370807,0
1989-01-13,4.3405,4.3808,4.3405,4.3808,5638348,0
1989-01-16,4.3808,4.4051,4.3726,4.3808,3861368,0
1989-01-17,4.3808,4.4051,4.3808,4.3968,8771869,0
1989-01-18,4.3968,4.4372,4.3808,4.4051,10727341,0
1989-01-19,4.4129,4.421,4.3968,4.4051,6021119,0
1989-01-20,4.4129,4.4129,4.3968,4.4051,8401002,0
1989-01-23,4.4129,4.429,4.3808,4.3808,7062317,0
1989-01-24,4.3968,4.4372,4.3808,4.4051,9634576,0
1989-01-25,4.4129,4.429,4.4051,4.4129,5850555,0
1989-01-26,4.429,4.5178,4.4129,4.4935,11072424,0
1989-01-27,4.5178,4.6307,4.4857,4.6066,16256618,0
1989-01-30,4.6066,4.6066,4.5499,4.5744,8765917,0
1989-01-31,4.5744,4.647,4.5499,4.6229,7052401,0
1989-02-01,4.6147,4.6307,4.5904,4.6066,5783127,0
1989-02-02,4.6147,4.647,4.5904,4.5904,6326531,0
1989-02-03,4.5744,4.5904,4.5421,4.5499,6308682,0
1989-02-06,4.5421,4.5583,4.5017,4.5342,5045361,0
1989-02-07,4.5178,4.5342,4.5017,4.5178,20463065,0
1989-02-08,4.5178,4.5744,4.5178,4.5178,9932063,0
1989-02-09,4.5017,4.526,4.4935,4.51,6128211,0
1989-02-10,4.4372,4.526,4.4372,4.4695,9440220,0
1989-02-13,4.4775,4.5017,4.4533,4.4857,4676479,0
1989-02-14,4.4935,4.5178,4.4857,4.5017,5249634,0
1989-02-15,4.4935,4.5663,4.4935,4.5499,4501955,0
1989-02-16,4.5744,4.5824,4.5583,4.5744,4388910,0
1989-02-17,4.5583,4.6229,4.5583,4.6147,9348992,0
1989-02-21,4.6307,4.639,4.6066,4.6229,4291731,0
1989-02-22,4.6307,4.639,4.5583,4.5583,8964242,0
1989-02-23,4.5421,4.5499,4.51,4.5178,6731111,0
1989-02-24,4.5342,4.5421,4.4454,4.4454,4581284,0
1989-02-27,4.429,4.4454,4.4051,4.4454,4470224,0
1989-02-28,4.4454,4.4613,4.429,4.4454,3321928,0
1989-03-01,4.4454,4.4695,4.3647,4.3808,4561450,0
1989-03-02,4.3808,4.4129,4.3482,4.4129,4896618,0
1989-03-03,4.4051,4.4454,4.3888,4.429,6495108,0
1989-03-06,4.4613,4.4613,4.421,4.4533,10344577,0
1989-03-07,4.4613,4.4613,4.429,4.4372,4406760,0
1989-03-08,4.4372,4.4935,4.4372,4.4533,4412709,0
1989-03-09,4.4613,4.4935,4.4613,4.4613,3565866,0
1989-03-10,4.429,4.4372,4.4051,4.4129,6612119,0
1989-03-13,4.429,4.4613,4.4129,4.4613,3974413,0
1989-03-14,4.4935,4.5178,4.4613,4.5178,5479691,0
1989-03-15,4.526,4.5744,4.5178,4.5499,7377652,0
1989-03-16,4.5499,4.655,4.5499,4.5744,9027708,0
1989-03-17,4.5178,4.5499,4.4935,4.5499,14140498,0
1989-03-20,4.5178,4.5342,4.4935,4.4935,5342848,0
1989-03-21,4.51,4.5421,4.5017,4.5342,5140558,0
1989-03-22,4.5421,4.5824,4.526,4.5744,6239270,0
1989-03-23,4.6066,4.6307,4.5744,4.5744,5138572,0
1989-03-27,4.5744,4.5824,4.5499,4.5744,4002175,0
1989-03-28,4.6066,4.6307,4.5904,4.6307,5580837,0
1989-03-29,4.6307,4.639,4.5824,4.6147,5396394,0
1989-03-30,4.6229,4.639,4.5984,4.6229,4509888,0
1989-03-31,4.6307,4.639,4.6066,4.639,3395303,0
1989-04-03,4.639,4.6874,4.6229,4.647,4141005,0
1989-04-04,4.6307,4.6307,4.6066,4.6066,4517822,0
1989-04-05,4.6147,4.6307,4.5984,4.6147,3847482,0
1989-04-06,4.6066,4.6066,4.5744,4.5824,4952151,0
1989-04-07,4.5744,4.6147,4.5663,4.5984,2691256,0
1989-04-10,4.6066,4.6307,4.5984,4.6229,1739299,0
1989-04-11,4.6147,4.647,4.5984,4.6066,2855866,0
1989-04-12,4.6229,4.6307,4.6066,4.6307,2865784,0
1989-04-13,4.6307,4.6307,4.5824,4.5904,4595164,0
1989-04-14,4.6307,4.6633,4.6066,4.6633,6023098,0
1989-04-17,4.6229,4.647,4.6147,4.6307,4805388,0
1989-04-18,4.6633,4.7197,4.655,4.7114,7381619,0
1989-04-19,4.7114,4.7355,4.6953,4.7197,6508994,0
1989-04-20,4.7276,4.7355,4.647,4.6791,4977931,0
1989-04-21,4.6874,4.7519,4.6791,4.7519,10628180,0
1989-04-24,4.7276,4.7355,4.6953,4.7114,3782040,0
1989-04-25,4.7114,4.784,4.6953,4.7599,9497734,0
1989-04-26,4.776,4.784,4.7439,4.7439,4932317,0
1989-04-27,4.7439,4.8002,4.7439,4.768,7867514,0
1989-04-28,4.784,4.8002,4.776,4.8002,4357174,0
1989-05-01,4.7921,4.905,4.776,4.897,4821254,0
1989-05-02,4.897,4.9133,4.8325,4.8486,5785109,0
1989-05-03,4.8408,4.8646,4.8325,4.8568,3238629,0
1989-05-04,4.8568,4.8568,4.8325,4.8486,3149386,0
1989-05-05,4.8568,4.881,4.8242,4.8568,5275417,0
1989-05-08,4.8568,4.8646,4.8325,4.8568,4638796,0
1989-05-09,4.8727,4.881,4.8242,4.8568,4337345,0
1989-05-10,4.8891,4.8891,4.8408,4.8408,4854969,0
1989-05-11,4.8646,4.8646,4.8242,4.8408,5624464,0
1989-05-12,4.9133,4.9375,4.8891,4.9292,10634129,0
1989-05-15,4.9292,5.0019,4.9133,4.9698,9049518,0
1989-05-16,4.9375,4.9698,4.9375,4.9614,8672705,0
1989-05-17,4.9698,5.0261,4.9614,4.9939,9684160,0
1989-05-18,4.9939,5.0019,4.9533,4.9939,10699578,0
1989-05-19,4.9939,5.1309,4.9939,5.123,33397752,0
1989-05-22,5.1875,5.2037,5.0825,5.2037,9598876,0
1989-05-23,5.1796,5.1875,5.123,5.123,8533883,0
1989-05-24,5.0987,5.1633,5.0825,5.1633,5148490,0
1989-05-25,5.1633,5.1796,5.1309,5.1391,6019132,0
1989-05-26,5.123,5.1553,5.0987,5.1469,4650697,0
1989-05-30,5.1796,5.1957,5.1065,5.1065,7169410,0
1989-05-31,5.115,5.1633,5.0825,5.1553,5033462,0
1989-06-01,5.1553,5.1875,5.1469,5.1796,3482570,0
1989-06-02,5.2037,5.3084,5.1957,5.3084,6754916,0
1989-06-05,5.3084,5.3084,5.2359,5.2359,6548658,0
1989-06-06,5.2762,5.2762,5.1633,5.2197,9789270,0
1989-06-07,5.2279,5.2682,5.1957,5.2519,7449045,0
1989-06-08,5.2279,5.2519,5.2115,5.2197,5559020,0
1989-06-09,5.2359,5.2762,5.2197,5.2602,7012735,0
1989-06-12,5.2438,5.5585,5.2279,5.5505,15822287,0
1989-06-13,5.478,5.5019,5.3892,5.4535,10822537,0
1989-06-14,5.4535,5.5345,5.4535,5.5345,14467731,0
1989-06-15,5.5263,5.5345,5.478,5.494,8170947,0
1989-06-16,5.494,5.5665,5.4861,5.5505,16780190,0
1989-06-19,5.5345,5.5585,5.494,5.5019,6975052,0
1989-06-20,5.494,5.5425,5.494,5.5263,6435610,0
1989-06-21,5.5183,5.591,5.5019,5.5345,8950355,0
1989-06-22,5.5183,5.5345,5.5183,5.5345,4448405,0
1989-06-23,5.591,5.7444,5.591,5.7444,8349436,0
1989-06-26,5.6958,5.7202,5.6714,5.6877,3990275,0
1989-06-27,5.6958,5.7281,5.6714,5.6714,6655752,0
1989-06-28,5.6714,5.6714,5.591,5.6232,4936282,0
1989-06-29,5.607,5.6232,5.5019,5.5103,6286868,0
1989-06-30,5.5019,5.5183,5.4054,5.4378,8771869,0
1989-07-03,5.4458,5.4861,5.4212,5.4458,2602012,0
1989-07-05,5.4212,5.478,5.3974,5.4458,6122262,0
1989-07-06,5.4535,5.478,5.4378,5.4535,4158851,0
1989-07-07,5.4861,5.591,5.4617,5.5665,6923488,0
1989-07-10,5.6152,5.6554,5.591,5.6393,5670082,0
1989-07-11,5.6393,5.6795,5.6313,5.6313,6945304,0
1989-07-12,5.6958,5.7683,5.6633,5.7603,10657928,0
1989-07-13,5.7603,5.8167,5.7358,5.7846,9902314,0
1989-07-14,5.7924,5.8732,5.7522,5.841,9333128,0
1989-07-17,5.7522,5.7924,5.7522,5.7763,5981452,0
1989-07-18,5.7522,5.7603,5.7037,5.7202,7191226,0
1989-07-19,5.7202,5.8732,5.7202,5.8732,8966226,0
1989-07-20,5.9054,5.9701,5.8329,5.8329,7238823,0
1989-07-21,5.841,5.8974,5.8087,5.8974,14404266,0
1989-07-24,5.8813,5.9294,5.8651,5.8974,5955670,0
1989-07-25,5.8732,5.9618,5.8732,5.8894,7365750,0
1989-07-26,5.8974,5.9943,5.8732,5.9781,9606811,0
1989-07-27,6.0104,6.0424,5.9862,6.0265,8111450,0
1989-07-28,6.0265,6.0424,5.9701,6.0265,5360698,0
1989-07-31,5.9943,6.0183,5.9701,5.9862,6481226,0
1989-08-01,5.9862,6.0183,5.9701,6.0183,10856254,0
1989-08-02,6.0265,6.0666,6.0104,6.0104,4254048,0
1989-08-03,5.9943,6.0104,5.946,5.9862,5806928,0
1989-08-04,5.946,5.9781,5.8167,5.8167,7925022,0
1989-08-07,5.8167,5.9054,5.8087,5.8894,7248740,0
1989-08-08,5.8732,5.8974,5.8329,5.8974,6239270,0
1989-08-09,5.8974,5.9701,5.8974,5.9294,6945304,0
1989-08-10,6.0183,6.2037,6.0104,6.2037,18291416,0
1989-08-11,6.2363,6.4058,6.2281,6.2685,20229040,0
1989-08-14,6.2607,6.3735,6.2443,6.3735,8934492,0
1989-08-15,6.3816,6.4058,6.2607,6.2927,7139665,0
1989-08-16,6.3087,6.3331,6.212,6.2363,4200502,0
1989-08-17,6.2363,6.2607,6.1476,6.1797,7163462,0
1989-08-18,6.1797,6.1879,6.1234,6.1555,7125779,0
1989-08-21,6.1476,6.2607,6.1314,6.1797,7403434,0
1989-08-22,6.1797,6.2205,6.1555,6.212,5997316,0
1989-08-23,6.2443,6.3494,6.2281,6.3494,6098462,0
1989-08-24,6.3494,6.5915,6.3331,6.575,10630166,0
1989-08-25,6.6234,6.7202,6.5832,6.6074,10352507,0
1989-08-28,6.5347,6.6074,6.5347,6.5992,4934300,0
1989-08-29,6.5992,6.5992,6.446,6.462,4775642,0
1989-08-30,6.4219,6.5028,6.3735,6.4299,7972623,0
1989-08-31,6.4299,6.446,6.4058,6.446,3696758,0
1989-09-01,6.438,6.4861,6.4058,6.438,5566955,0
1989-09-05,6.4541,6.462,6.3977,6.4058,5511425,0
1989-09-06,6.3896,6.4058,6.2685,6.317,7720753,0
1989-09-07,6.317,6.3494,6.2607,6.2607,3282264,0
1989-09-08,6.2525,6.2766,6.1797,6.2281,5808908,0
1989-09-11,6.2363,6.2845,6.2037,6.212,6719216,0
1989-09-12,6.2037,6.2525,6.1637,6.1797,4886703,0
1989-09-13,6.196,6.2037,6.0666,6.091,7242792,0
1989-09-14,6.091,6.0992,5.9862,5.9943,7649355,0
1989-09-15,5.9943,6.0424,5.9618,5.9701,13708154,0
1989-09-18,5.9781,6.0992,5.9701,6.0992,5779158,0
1989-09-19,6.1314,6.1879,6.1234,6.1555,3752289,0
1989-09-20,6.1637,6.212,6.1555,6.1797,5709748,0
1989-09-21,6.2205,6.2205,6.083,6.1153,4097377,0
1989-09-22,6.0666,6.0666,5.9862,6.0104,6173822,0
1989-09-25,6.0104,6.0104,5.938,5.9539,7768349,0
1989-09-26,5.9539,5.9618,5.938,5.938,7940888,0
1989-09-27,5.938,5.946,5.841,5.8651,7726702,0
1989-09-28,5.9215,6.0666,5.9054,6.0589,16095973,0
1989-09-29,6.051,6.091,6.0104,6.0183,7076198,0
1989-10-02,6.0183,6.1069,5.9862,6.0992,4390893,0
1989-10-03,6.1555,6.2607,6.1234,6.2525,9172482,0
1989-10-04,6.2607,6.3494,6.2525,6.3087,10536953,0
1989-10-05,6.3009,6.3573,6.2525,6.3573,6288853,0
1989-10-06,6.4219,6.5347,6.4138,6.4702,12682819,0
1989-10-09,6.4861,6.6477,6.4299,6.6074,5364663,0
1989-10-10,6.6155,6.672,6.559,6.5671,8042036,0
1989-10-11,6.5671,6.6074,6.5028,6.5915,8942427,0
1989-10-12,6.5992,6.6155,6.4944,6.4944,6826308,0
1989-10-13,6.4702,6.5185,6.0183,6.0589,12859326,0
1989-10-16,5.8732,6.2607,5.8248,6.2037,25603623,0
1989-10-17,6.212,6.3735,6.1637,6.3735,14279323,0
1989-10-18,6.3735,6.462,6.3494,6.3816,11090276,0
1989-10-19,6.4058,6.462,6.4058,6.4219,7086114,0
1989-10-20,6.4299,6.5428,6.4138,6.5185,16796058,0
1989-10-23,6.5105,6.5915,6.5105,6.551,9793235,0
1989-10-24,6.5266,6.7121,6.4219,6.6961,24713148,0
1989-10-25,6.6477,6.6882,6.5185,6.5185,9791253,0
1989-10-26,6.4944,6.5185,6.3494,6.3573,9973713,0
1989-10-27,6.3331,6.3735,6.2363,6.2927,7752485,0
1989-10-30,6.3494,6.4219,6.3494,6.4058,6292819,0
1989-10-31,6.4299,6.5185,6.4219,6.4785,9561199,0
1989-11-01,6.4702,6.4861,6.3573,6.3977,5406314,0
1989-11-02,6.3494,6.3735,6.3009,6.3494,4317515,0
1989-11-03,6.3573,6.3977,6.317,6.317,3308043,0
1989-11-06,6.3087,6.317,6.2363,6.2927,4341309,0
1989-11-07,6.2845,6.3816,6.2685,6.3494,5590753,0
1989-11-08,6.3816,6.4861,6.3816,6.4785,6826308,0
1989-11-09,6.446,6.4861,6.3494,6.3494,4014076,0
1989-11-10,6.3816,6.4299,6.3735,6.3896,3444886,0
1989-11-13,6.3977,6.446,6.3816,6.4138,2947094,0
1989-11-14,6.4138,6.438,6.3494,6.3816,4940250,0
1989-11-15,6.4058,6.4944,6.3494,6.4944,5233769,0
1989-11-16,6.4944,6.5028,6.4299,6.4861,4837121,0
1989-11-17,6.4861,6.5347,6.4702,6.4944,9610779,0
1989-11-20,6.5347,6.5347,6.4702,6.4944,4749858,0
1989-11-21,6.4861,6.5185,6.462,6.5185,3929787,0
1989-11-22,6.5185,6.6074,6.5105,6.6074,4294706,0
1989-11-24,6.672,6.6882,6.6477,6.6477,3991271,0
1989-11-27,6.672,6.6961,6.575,6.575,6015166,0
1989-11-28,6.5428,6.559,6.4702,6.4861,6304718,0
1989-11-29,6.446,6.4861,6.4219,6.4861,4164802,0
1989-11-30,6.4861,6.5347,6.462,6.4944,6919525,0
1989-12-01,6.5105,6.672,6.5105,6.6074,7537302,0
1989-12-04,6.672,6.7202,6.6234,6.672,6736072,0
1989-12-05,6.672,6.6961,6.559,6.575,4018043,0
1989-12-06,6.5428,6.5992,6.4861,6.5105,3621394,0
1989-12-07,6.4861,6.559,6.4299,6.4861,3044274,0
1989-12-08,6.5428,6.5992,6.4861,6.5347,3074023,0
1989-12-11,6.5992,6.5992,6.5185,6.5428,3562890,0
1989-12-12,6.5832,6.8735,6.575,6.8496,11610877,0
1989-12-13,6.8496,6.9382,6.809,6.8735,9564171,0
1989-12-14,6.8254,6.8979,6.809,6.8575,6032023,0
1989-12-15,6.8814,6.9139,6.7444,6.8331,12844450,0
1989-12-18,6.8496,6.8735,6.575,6.7121,6218449,0
1989-12-19,6.7121,6.8496,6.6234,6.7688,6500065,0
1989-12-20,6.8254,6.8496,6.7444,6.785,7711829,0
1989-12-21,6.8254,6.8254,6.7202,6.7444,5295246,0
1989-12-22,6.7444,6.8575,6.7444,6.8496,3358619,0
1989-12-26,6.8331,6.8575,6.785,6.809,2254945,0
1989-12-27,6.801,6.8979,6.785,6.8254,3679902,0
1989-12-28,6.8575,6.9703,6.8496,6.9622,5049329,0
1989-12-29,6.9703,7.0592,6.9622,7.0513,4271898,0
1990-01-02,7.0271,7.0752,6.9461,7.0752,7117847,0
1990-01-03,7.0752,7.1077,7.0271,7.0592,8030138,0
1990-01-04,7.0271,7.035,6.8735,6.922,7792145,0
1990-01-05,6.8735,6.9382,6.801,6.801,5309131,0
1990-01-08,6.801,6.9461,6.785,6.922,3578754,0
1990-01-09,6.9139,6.9622,6.8735,6.922,6782680,0
1990-01-10,6.9622,6.9703,6.8735,6.9622,5523318,0
1990-01-11,7.0108,7.0995,6.9703,7.0592,4736970,0
1990-01-12,6.922,6.9622,6.7364,6.801,8087650,0
1990-01-15,6.7607,6.8575,6.7444,6.8254,4397833,0
1990-01-16,6.7607,6.9139,6.7607,6.9139,6393967,0
1990-01-17,6.8979,6.9622,6.8496,6.8735,5844607,0
1990-01-18,6.8331,6.9945,6.8331,6.9703,5494567,0
1990-01-19,7.0271,7.0271,6.922,6.922,7437147,0
1990-01-22,6.922,6.9382,6.7121,6.7607,6087554,0
1990-01-23,6.801,6.8254,6.5992,6.6314,7684064,0
1990-01-24,6.5185,6.672,6.5185,6.6477,7411364,0
1990-01-25,6.6882,6.785,6.2927,6.2927,16176292,0
1990-01-26,6.3331,6.4299,6.2685,6.3331,15061711,0
1990-01-29,6.3331,6.3735,6.2205,6.2845,5655204,0
1990-01-30,6.325,6.3331,6.2205,6.2927,7411364,0
1990-01-31,6.3573,6.4861,6.325,6.4219,7719761,0
1990-02-01,6.446,6.5105,6.4219,6.4861,6365207,0
1990-02-02,6.4702,6.575,6.4299,6.5347,4670527,0
1990-02-05,6.5428,6.5992,6.5428,6.5832,4893642,0
1990-02-06,6.575,6.5832,6.4944,6.5347,5199060,0
1990-02-07,6.4861,6.6557,6.446,6.6074,5421185,0
1990-02-08,6.5992,6.672,6.5185,6.575,6151017,0
1990-02-09,6.6234,6.6882,6.559,6.6477,5255587,0
1990-02-12,6.6477,6.6557,6.5347,6.5347,3570821,0
1990-02-13,6.5428,6.5832,6.5105,6.5347,5280375,0
1990-02-14,6.5428,6.6074,6.5428,6.5832,2868756,0
1990-02-15,6.575,6.7121,6.575,6.6882,3699733,0
1990-02-16,6.7121,6.7444,6.6557,6.7121,6325542,0
1990-02-20,6.5428,6.6074,6.5185,6.5428,4954134,0
1990-02-21,6.446,6.5105,6.4299,6.4861,5771228,0
1990-02-22,6.462,6.5105,6.325,6.3331,5017599,0
1990-02-23,6.2927,6.3735,6.196,6.2685,5804940,0
1990-02-26,6.2927,6.3494,6.2685,6.3331,3523226,0
1990-02-27,6.3087,6.4058,6.3087,6.3331,3712628,0
1990-02-28,6.3331,6.462,6.3331,6.4058,4343294,0
1990-03-01,6.3977,6.4299,6.325,6.3573,4057709,0
1990-03-02,6.3735,6.3816,6.2845,6.3573,5377555,0
1990-03-05,6.3573,6.3735,6.2685,6.3573,4084482,0
1990-03-06,6.3494,6.3977,6.2845,6.3573,4869846,0
1990-03-07,6.3735,6.446,6.3331,6.3573,7243780,0
1990-03-08,6.3735,6.5428,6.3573,6.5185,6083586,0
1990-03-09,6.446,6.5105,6.4058,6.5105,6862007,0
1990-03-12,6.4702,6.5347,6.4299,6.4299,4406760,0
1990-03-13,6.462,6.4944,6.4058,6.4299,4928350,0
1990-03-14,6.446,6.5832,6.446,6.5347,5049329,0
1990-03-15,6.5347,6.575,6.4861,6.4861,4157861,0
1990-03-16,6.5428,6.6477,6.5185,6.6477,10838404,0
1990-03-19,6.6074,6.809,6.575,6.7688,6310670,0
1990-03-20,6.7688,6.8575,6.7364,6.8331,8420835,0
1990-03-21,6.8575,6.8575,6.801,6.8254,3590653,0
1990-03-22,6.7688,6.809,6.6557,6.6961,4997764,0
1990-03-23,6.6961,6.809,6.6882,6.7444,4211409,0
1990-03-26,6.7444,6.8814,6.7444,6.8331,6190680,0
1990-03-27,6.809,6.922,6.785,6.922,3038320,0
1990-03-28,6.922,6.9461,6.8575,6.9139,3501410,0
1990-03-29,6.8575,6.922,6.8496,6.8496,3205909,0
1990-03-30,6.8254,6.8814,6.7607,6.801,4792497,0
1990-04-02,6.7364,6.801,6.7202,6.785,3308043,0
1990-04-03,6.801,6.9703,6.7607,6.9461,4642763,0
1990-04-04,6.9382,6.9382,6.8331,6.8496,4834149,0
1990-04-05,6.8814,6.922,6.8496,6.8979,4667554,0
1990-04-06,6.922,6.922,6.8331,6.8814,4245124,0
1990-04-09,6.8575,6.9945,6.8575,6.9945,3879216,0
1990-04-10,6.9703,7.1077,6.9703,7.1077,6279929,0
1990-04-11,7.1236,7.1642,7.0752,7.0995,5636367,0
1990-04-12,7.0513,7.1642,7.0513,7.1476,4674495,0
1990-04-16,7.1476,7.1721,7.0995,7.1476,5901127,0
1990-04-17,7.1398,7.1884,7.0995,7.1642,3455795,0
1990-04-18,7.1884,7.1962,7.0108,7.0513,6456437,0
1990-04-19,6.9703,7.0271,6.9382,6.9461,5184186,0
1990-04-20,6.9382,6.9703,6.8331,6.8814,6656746,0
1990-04-23,6.8331,6.8735,6.7688,6.8254,4217357,0
1990-04-24,6.8496,6.8814,6.785,6.8575,3934746,0
1990-04-25,6.8979,6.9865,6.8735,6.9703,4114231,0
1990-04-26,7.0513,7.1077,6.9865,7.0995,7918083,0
1990-04-27,7.1077,7.1077,7.0108,7.0108,4084482,0
1990-04-30,7.0271,7.1236,6.9945,7.0833,5371605,0
1990-05-01,7.1236,7.1962,7.0995,7.1884,5770233,0
1990-05-02,7.1721,7.253,7.1398,7.2367,4904553,0
1990-05-03,7.277,7.3253,7.2367,7.277,7114872,0
1990-05-04,7.3253,7.3735,7.253,7.3735,4672514,0
1990-05-07,7.3735,7.5915,7.3658,7.5272,7483751,0
1990-05-08,7.5272,7.5272,7.3979,7.4384,6381073,0
1990-05-09,7.3495,7.4384,7.3334,7.3979,6249190,0
1990-05-10,7.39,7.4867,7.3658,7.39,4354198,0
1990-05-11,7.414,7.5594,7.3979,7.5594,8520990,0
1990-05-14,7.5754,7.7287,7.5594,7.5996,7476814,0
1990-05-15,7.5594,7.7126,7.5594,7.64,6322568,0
1990-05-16,7.5915,7.648,7.5272,7.5915,4976940,0
1990-05-17,7.5511,7.7612,7.5511,7.6884,7864534,0
1990-05-18,7.6884,7.7612,7.6643,7.6724,7285430,0
1990-05-21,7.6643,7.8419,7.648,7.7854,6856060,0
1990-05-22,7.9788,8.0032,7.8499,7.9385,10953432,0
1990-05-23,7.9385,7.9628,7.8904,7.9385,5734537,0
1990-05-24,7.9628,7.9788,7.8982,7.9225,3503393,0
1990-05-25,7.8982,7.8982,7.777,7.8013,3374483,0
1990-05-29,7.8013,8.0274,7.7854,8.0274,5502497,0
1990-05-30,8.0355,8.2373,8.0274,8.229,8973166,0
1990-05-31,8.2046,8.4629,8.2046,8.2934,8549745,0
1990-06-01,8.3739,8.3739,8.2934,8.3179,6823335,0
1990-06-04,8.342,8.3501,8.229,8.3015,4899595,0
1990-06-05,8.3179,8.342,8.229,8.2373,3976398,0
1990-06-06,8.1885,8.2046,8.1,8.1482,5702807,0
1990-06-07,8.1885,8.2129,8.116,8.1885,5293263,0
1990-06-08,8.1803,8.2129,8.0032,8.0274,5639344,0
1990-06-11,8.0274,8.2046,8.0274,8.124,4014076,0
1990-06-12,8.1404,8.4551,8.124,8.4551,7327080,0
1990-06-13,8.4551,8.4629,8.3501,8.3739,8401996,0
1990-06-14,8.3739,8.3906,8.229,8.3501,3885164,0
1990-06-15,8.342,8.4629,8.342,8.4629,12701657,0
1990-06-18,8.4305,8.4629,8.2774,8.2774,7047442,0
1990-06-19,8.2774,8.3906,8.2373,8.3906,4594175,0
1990-06-20,8.4062,8.439,8.3739,8.4146,3856408,0
1990-06-21,8.4062,8.4146,8.2774,8.3906,5211953,0
1990-06-22,8.3906,8.5521,8.3501,8.3501,7730666,0
1990-06-25,8.3739,8.3739,8.1885,8.2373,4669539,0
1990-06-26,8.3179,8.4062,8.229,8.2533,6834244,0
1990-06-27,8.2533,8.4146,8.2046,8.4062,4022011,0
1990-06-28,8.4869,8.633,8.439,8.5997,529525,0
1990-06-29,8.6158,8.778,8.5914,8.7453,7067275,0
1990-07-02,8.7291,8.8582,8.6882,8.8582,3278295,0
1990-07-03,8.8823,8.9311,8.8185,8.8666,5406314,0
1990-07-05,8.7696,8.8185,8.7538,8.7935,4651690,0
1990-07-06,8.7538,8.9311,8.7538,8.9311,4412709,0
1990-07-09,8.9311,8.979,8.8909,8.9537,3704690,0
1990-07-10,8.9707,8.9707,8.8415,8.8666,4342301,0
1990-07-11,8.9151,8.979,8.8909,8.9537,5254593,0
1990-07-12,9.0278,9.1559,8.9707,9.1172,10361436,0
1990-07-13,9.1085,9.141,9.0278,9.0431,9998502,0
1990-07-16,9.0278,9.0827,8.979,9.0204,5425151,0
1990-07-17,9.0278,9.0686,8.9074,9.0042,5055277,0
1990-07-18,8.979,9.0204,8.8582,8.9311,4711188,0
1990-07-19,8.9074,8.9387,8.8582,8.8823,3745349,0
1990-07-20,8.8909,8.9311,8.8823,8.8823,8234409,0
1990-07-23,8.8259,8.8582,8.528,8.7053,8798643,0
1990-07-24,8.7453,8.7453,8.5914,8.7291,6325542,0
1990-07-25,8.7053,8.7453,8.633,8.7053,5478699,0
1990-07-26,8.7053,8.7134,8.6411,8.7134,6396938,0
1990-07-27,8.7134,8.7134,8.5914,8.6411,4477165,0
1990-07-30,8.5997,8.7134,8.528,8.7134,5819813,0
1990-07-31,8.7134,8.8259,8.633,8.7053,6215474,0
1990-08-01,8.681,8.6882,8.5521,8.5752,3929787,0
1990-08-02,8.3501,8.4146,8.2373,8.2533,9105052,0
1990-08-03,7.8739,8.0515,7.6884,8.0274,13875735,0
1990-08-06,7.5272,7.7529,7.4867,7.5915,13834088,0
1990-08-07,7.7287,7.777,7.6238,7.7529,10833446,0
1990-08-08,7.8499,8.0355,7.8177,8.0274,7864534,0
1990-08-09,8.0274,8.1404,7.8904,8.116,6750950,0
1990-08-10,8.0675,8.0919,7.8419,8.011,6431645,0
1990-08-13,8.0032,8.2046,7.9225,8.2046,4173729,0
1990-08-14,8.1803,8.4062,8.0919,8.3015,5228815,0
1990-08-15,8.366,8.4551,8.366,8.3739,5520348,0
1990-08-16,8.3257,8.3257,8.0757,8.0919,4866868,0
1990-08-17,7.9788,7.987,7.5511,7.8982,14536156,0
1990-08-20,7.8982,8.0032,7.8253,7.8499,4432539,0
1990-08-21,7.6238,7.7612,7.4223,7.6238,12239559,0
1990-08-22,7.6724,7.7047,7.4223,7.4384,6917540,0
1990-08-23,7.2205,7.277,7.0995,7.1398,9142734,0
1990-08-24,7.2205,7.2608,7.035,7.2127,13020960,0
1990-08-27,7.5754,7.6724,7.5272,7.6157,9450139,0
1990-08-28,7.5594,7.7529,7.5511,7.7287,7050417,0
1990-08-29,7.7126,7.8659,7.6724,7.8177,5424160,0
1990-08-30,7.8419,7.8419,7.5754,7.648,3962513,0
1990-08-31,7.6724,7.7287,7.5351,7.7287,3607515,0
1990-09-04,7.6724,7.8013,7.64,7.7854,3825667,0
1990-09-05,7.7854,7.8739,7.777,7.7854,5271450,0
1990-09-06,7.7366,7.777,7.5754,7.6724,3996228,0
1990-09-07,7.7047,7.8739,7.6724,7.8253,4116211,0
1990-09-10,7.9788,7.987,7.5996,7.7287,4863895,0
1990-09-11,7.7612,7.8177,7.7287,7.7366,4732011,0
1990-09-12,7.7366,7.7612,7.6724,7.7366,3665026,0
1990-09-13,7.8013,7.8253,7.5996,7.6643,4063655,0
1990-09-14,7.6238,7.648,7.5351,7.5351,4734985,0
1990-09-17,7.5272,7.6238,7.4785,7.5915,3935741,0
1990-09-18,7.5029,7.7047,7.4384,7.6643,5839647,0
1990-09-19,7.7366,7.7529,7.5511,7.5511,4551533,0
1990-09-20,7.5029,7.5107,7.39,7.4223,5105850,0
1990-09-21,7.414,7.4465,7.1398,7.2205,11695166,0
1990-09-24,7.2127,7.2205,7.0833,7.1884,5629423,0
1990-09-25,7.2127,7.4223,7.1884,7.3735,6107386,0
1990-09-26,7.414,7.4384,7.1721,7.2367,6710291,0
1990-09-27,7.3658,7.3735,7.0752,7.2608,6951253,0
1990-09-28,7.1236,7.414,7.1236,7.3091,8713361,0
1990-10-01,7.4223,7.777,7.39,7.7287,9642513,0
1990-10-02,7.7612,7.9628,7.7612,7.8013,8543798,0
1990-10-03,7.7854,7.8739,7.6884,7.7366,3780054,0
1990-10-04,7.6724,7.8904,7.64,7.8904,5393419,0
1990-10-05,7.7287,7.9546,7.6238,7.9385,9238923,0
1990-10-08,8.0274,8.0515,7.9628,8.0274,4058700,0
1990-10-09,7.8982,7.987,7.6724,7.7126,7861560,0
1990-10-10,7.7047,7.7612,7.4867,7.5594,9357916,0
1990-10-11,7.5754,7.5996,7.3091,7.3735,12429951,0
1990-10-12,7.3979,7.5754,7.3334,7.5594,11586085,0
1990-10-15,7.5351,7.777,7.4465,7.6724,7931969,0
1990-10-16,7.6724,7.7366,7.5594,7.5996,6672609,0
1990-10-17,7.5107,7.6238,7.3979,7.5107,9567144,0
1990-10-18,7.5272,7.8739,7.5272,7.8419,9345024,0
1990-10-19,7.9788,8.0919,7.8982,8.0675,13724019,0
1990-10-22,8.0274,8.229,8.0032,8.1647,9347999,0
1990-10-23,8.1,8.3015,8.0757,8.1404,7661254,0
1990-10-24,8.1482,8.2129,8.0919,8.0919,5000738,0
1990-10-25,8.0757,8.0919,7.8499,7.8659,7231884,0
1990-10-26,7.8013,7.8499,7.777,7.7854,4833152,0
1990-10-29,7.7854,7.9304,7.7529,7.7854,6219442,0
1990-10-30,7.7612,7.9385,7.7366,7.9304,6693433,0
1990-10-31,7.9546,7.9788,7.8499,7.8904,5016602,0
1990-11-01,7.9385,7.9546,7.7854,7.9304,4730027,0
1990-11-02,7.9143,8.011,7.8982,7.9788,3427039,0
1990-11-05,7.9788,8.011,7.8982,7.987,4050767,0
1990-11-06,7.987,8.0675,7.9385,8.011,6206548,0
1990-11-07,7.987,8.0274,7.8659,7.8982,3804845,0
1990-11-08,7.8982,8.0274,7.8904,7.9546,5427135,0
1990-11-09,8.0274,8.1482,8.0032,8.0919,4875793,0
1990-11-12,8.116,8.2533,8.0919,8.229,6625008,0
1990-11-13,8.229,8.2373,8.1404,8.1404,4288754,0
1990-11-14,8.1885,8.3179,8.1647,8.2934,4393869,0
1990-11-15,8.2934,8.3015,8.1803,8.1885,5872370,0
1990-11-16,8.229,8.2613,8.0675,8.116,8265152,0
1990-11-19,8.2046,8.229,8.1647,8.2129,4380973,0
1990-11-20,8.2129,8.229,8.1482,8.1803,4502945,0
1990-11-21,8.1803,8.2373,8.0919,8.2046,6231339,0
1990-11-23,8.2129,8.2774,8.1885,8.2046,1695667,0
1990-11-26,8.1404,8.1885,8.0757,8.1885,5032469,0
1990-11-27,8.2129,8.2774,8.1482,8.2129,4973966,0
1990-11-28,8.229,8.3015,8.1885,8.229,4265949,0
1990-11-29,8.2046,8.2373,8.116,8.1803,6196632,0
1990-11-30,8.1647,8.3257,8.0675,8.3179,9585986,0
1990-12-03,8.3906,8.3906,8.2934,8.342,6398922,0
1990-12-04,8.3257,8.439,8.2774,8.4146,5460850,0
1990-12-05,8.4146,8.5029,8.3906,8.5029,5521338,0
1990-12-06,8.5997,8.6648,8.4791,8.4869,10994090,0
1990-12-07,8.5192,8.5914,8.4629,8.528,4097377,0
1990-12-10,8.4869,8.5997,8.4869,8.5521,3154344,0
1990-12-11,8.5683,8.5997,8.4791,8.5997,3929787,0
1990-12-12,8.5752,8.7134,8.5752,8.7053,5519357,0
1990-12-13,8.7134,8.7134,8.6564,8.681,2620849,0
1990-12-14,8.5752,8.6411,8.5683,8.6158,3834595,0
1990-12-17,8.5914,8.5997,8.528,8.5997,2677375,0
1990-12-18,8.5914,8.7538,8.5914,8.7134,3860373,0
1990-12-19,8.7134,8.8019,8.633,8.6648,5044374,0
1990-12-20,8.5997,8.7134,8.5914,8.681,4247106,0
1990-12-21,8.7538,8.7538,8.6648,8.6648,13812270,0
1990-12-24,8.6564,8.681,8.5997,8.6648,1652037,0
1990-12-26,8.681,8.7053,8.6411,8.6882,1756159,0
1990-12-27,8.6648,8.7134,8.633,8.633,1793841,0
1990-12-28,8.5997,8.6648,8.5914,8.6158,2321381,0
1990-12-31,8.633,8.6882,8.5752,8.6882,3135502,0
1991-01-02,8.633,8.6882,8.5683,8.5752,3485543,0
1991-01-03,8.5752,8.6158,8.4791,8.4869,6438586,0
1991-01-04,8.4869,8.5192,8.3739,8.4062,6688477,0
1991-01-07,8.3257,8.3501,8.2129,8.229,5692890,0
1991-01-08,8.229,8.3015,8.1803,8.2129,7720753,0
1991-01-09,8.2934,8.3906,8.011,8.011,7902218,0
1991-01-10,8.1,8.124,7.9788,8.116,5209967,0
1991-01-11,8.1,8.1,8.011,8.0515,5960628,0
1991-01-14,7.9385,7.987,7.8659,7.9788,9417415,0
1991-01-15,8.011,8.0355,7.987,8.0274,4434523,0
1991-01-16,7.987,8.1482,7.9788,8.0675,4493028,0
1991-01-17,8.3257,8.3906,8.2373,8.3257,11272733,0
1991-01-18,8.2774,8.342,8.229,8.229,18575021,0
1991-01-21,8.1482,8.1885,8.124,8.1482,3918881,0
1991-01-22,8.124,8.1482,8.011,8.0515,5149483,0
1991-01-23,8.011,8.011,7.9385,7.9546,7245767,0
1991-01-24,7.987,8.0274,7.8499,7.8499,9094146,0
1991-01-25,7.9304,8.0274,7.8499,8.0274,9138767,0
1991-01-28,8.0919,8.116,7.7612,7.777,13427524,0
1991-01-29,7.7287,7.7366,7.6238,7.7047,16006727,0
1991-01-30,7.6884,7.8013,7.6884,7.7047,13729968,0
1991-01-31,7.7126,7.9546,7.7126,7.9546,14079017,0
1991-02-01,7.9628,8.0675,7.8982,7.987,9717873,0
1991-02-04,8.0355,8.0675,8.011,8.0515,6520891,0
1991-02-05,8.0757,8.124,8.0032,8.0355,9108027,0
1991-02-06,8.0355,8.3257,8.011,8.2934,12079909,0
1991-02-07,8.2613,8.3739,8.1,8.1803,11269760,0
1991-02-08,8.1803,8.2613,8.1482,8.2533,5089984,0
1991-02-11,8.2774,8.5029,8.2613,8.5029,9127856,0
1991-02-12,8.4305,8.5683,8.4062,8.4629,9936031,0
1991-02-13,8.4551,8.4791,8.3501,8.4305,7270556,0
1991-02-14,8.4305,8.4551,8.229,8.2934,8246312,0
1991-02-15,8.3501,8.528,8.2774,8.528,15087496,0
1991-02-19,8.528,8.528,8.4062,8.4305,9012832,0
1991-02-20,8.3906,8.3906,8.2934,8.3179,4985863,0
1991-02-21,8.3015,8.3257,8.1803,8.1803,6921506,0
1991-02-22,8.1647,8.3906,8.1404,8.2774,9181408,0
1991-02-25,8.3501,8.4146,8.2046,8.4062,8590400,0
1991-02-26,8.3257,8.4791,8.3257,8.4062,10068906,0
1991-02-27,8.3179,8.3906,8.1885,8.1885,10819566,0
1991-02-28,8.2613,8.2774,8.1,8.1482,11805233,0
1991-03-01,8.0515,8.2613,8.0355,8.229,9948921,0
1991-03-04,8.2533,8.3501,8.2373,8.342,9469969,0
1991-03-05,8.3906,8.5683,8.366,8.5029,8487270,0
1991-03-06,8.5683,8.5752,8.4791,8.528,10156171,0
1991-03-07,8.4869,8.5683,8.4869,8.5521,5536212,0
1991-03-08,8.5752,8.7935,8.5683,8.7291,8742117,0
1991-03-11,8.6648,8.681,8.528,8.528,7211059,0
1991-03-12,8.528,8.5752,8.4629,8.4791,8436703,0
1991-03-13,8.4551,8.5521,8.4305,8.5192,5970545,0
1991-03-14,8.5521,8.6648,8.5521,8.6158,10409033,0
1991-03-15,8.6158,8.6648,8.5441,8.5997,12286166,0
1991-03-18,8.5997,8.7053,8.5521,8.633,5865430,0
1991-03-19,8.5192,8.5441,8.3257,8.3257,9591940,0
1991-03-20,8.3501,8.4146,8.2934,8.3906,6552623,0
1991-03-21,8.439,8.4791,8.3257,8.3501,7839749,0
1991-03-22,8.3257,8.342,8.2373,8.2533,8335557,0
1991-03-25,8.2373,8.342,8.2373,8.3015,5008674,0
1991-03-26,8.3015,8.528,8.3015,8.528,5478699,0
1991-03-27,8.5441,8.5683,8.4551,8.4869,5220880,0
1991-03-28,8.5192,8.5752,8.5192,8.5441,3686841,0
1991-04-01,8.5029,8.528,8.4551,8.4869,4033908,0
1991-04-02,8.5029,8.5683,8.5029,8.5521,5254593,0
1991-04-03,8.5441,8.5914,8.4869,8.528,6527833,0
1991-04-04,8.528,8.5752,8.439,8.5441,4771673,0
1991-04-05,8.5683,8.6564,8.4629,8.5029,7659273,0
1991-04-08,8.5029,8.5441,8.4551,8.528,4396845,0
1991-04-09,8.4791,8.528,8.3739,8.4629,5793042,0
1991-04-10,8.4062,8.5521,8.342,8.3739,8401996,0
1991-04-11,8.4791,8.633,8.4551,8.5752,8686589,0
1991-04-12,8.6882,8.8185,8.6411,8.778,10699578,0
1991-04-15,8.7696,8.7935,8.7291,8.778,7520447,0
1991-04-16,8.778,8.979,8.7291,8.9707,8810541,0
1991-04-17,8.9311,9.0518,8.9074,8.979,8640973,0
1991-04-18,8.979,9.0278,8.9387,8.9537,5218896,0
1991-04-19,8.8823,8.9074,8.6882,8.7538,12367482,0
1991-04-22,8.7696,8.7935,8.5914,8.6411,5569928,0
1991-04-23,8.633,8.633,8.4629,8.5192,7122805,0
1991-04-24,8.4869,8.5029,8.3179,8.4305,11225136,0
1991-04-25,8.3501,8.4305,8.3257,8.3257,7098012,0
1991-04-26,8.3179,8.4791,8.3179,8.4062,6233323,0
1991-04-29,8.4062,8.4869,8.3501,8.3501,6296785,0
1991-04-30,8.3501,8.528,8.3179,8.4146,13849953,0
1991-05-01,8.4146,8.4629,8.3739,8.3906,7158500,0
1991-05-02,8.4305,8.4629,8.3906,8.3906,5705782,0
1991-05-03,8.3739,8.4146,8.2934,8.366,8969204,0
1991-05-06,8.342,8.342,8.2934,8.3015,5188154,0
1991-05-07,8.2934,8.3257,8.2373,8.2373,5227820,0
1991-05-08,8.229,8.342,8.2129,8.3015,7565066,0
1991-05-09,8.3179,8.3739,8.2774,8.3501,7791157,0
1991-05-10,8.366,8.366,8.2373,8.2613,5825766,0
1991-05-13,8.2934,8.3257,8.2774,8.2934,5673054,0
1991-05-14,8.2373,8.2774,8.2129,8.2129,5046351,0
1991-05-15,8.2533,8.3015,8.2129,8.2373,6295792,0
1991-05-16,8.2533,8.3015,8.229,8.2373,7301296,0
1991-05-17,8.2129,8.2774,8.1885,8.229,9065385,0
1991-05-20,8.2613,8.3015,8.2373,8.2373,2943127,0
1991-05-21,8.2533,8.3015,8.229,8.2373,7666214,0
1991-05-22,8.2533,8.3015,8.2533,8.2934,4887695,0
1991-05-23,8.3015,8.366,8.2533,8.2774,6375125,0
1991-05-24,8.2613,8.3179,8.2613,8.2774,3347707,0
1991-05-28,8.3179,8.3739,8.2774,8.3501,7223948,0
1991-05-29,8.3739,8.3906,8.3257,8.3906,4769688,0
1991-05-30,8.3906,8.633,8.3739,8.5752,11317356,0
1991-05-31,8.6158,8.633,8.5029,8.5441,8744100,0
1991-06-03,8.5683,8.5997,8.3906,8.4146,6224397,0
1991-06-04,8.3906,8.4146,8.366,8.4062,4295696,0
1991-06-05,8.4305,8.4305,8.3179,8.3257,5036438,0
1991-06-06,8.3257,8.3501,8.2613,8.2613,6273975,0
1991-06-07,8.2613,8.342,8.2533,8.3015,6382063,0
1991-06-10,8.2774,8.366,8.2774,8.2934,4568390,0
1991-06-11,8.3906,8.4551,8.366,8.366,8576522,0
1991-06-12,8.3501,8.3501,8.2613,8.3257,7564074,0
1991-06-13,8.3257,8.4146,8.3179,8.4146,4176702,0
1991-06-14,8.4062,8.4869,8.4062,8.4791,3571818,0
1991-06-17,8.4791,8.5192,8.4629,8.5029,2579202,0
1991-06-18,8.4629,8.5029,8.366,8.366,4189593,0
1991-06-19,8.2774,8.3015,8.1,8.124,15252105,0
1991-06-20,8.116,8.124,8.0032,8.0675,8123349,0
1991-06-21,8.0432,8.0675,7.9628,8.0432,12134449,0
1991-06-24,8.0274,8.0432,7.8904,7.8982,6548658,0
1991-06-25,7.9385,7.9385,7.7287,7.7854,6149035,0
1991-06-26,7.7612,7.8013,7.6238,7.7612,1013437,0
1991-06-27,7.8499,7.8659,7.7287,7.7529,4886703,0
1991-06-28,7.7366,7.777,7.6643,7.7612,6200600,0
1991-07-01,7.8419,8.0032,7.8013,7.9788,7567049,0
1991-07-02,7.9788,8.011,7.9546,7.987,5128654,0
1991-07-03,7.9628,7.9628,7.9143,7.9143,5058252,0
1991-07-05,7.8739,8.0032,7.8739,7.9304,2079430,0
1991-07-08,7.8739,8.0274,7.8499,8.011,3171200,0
1991-07-09,8.011,8.0432,7.9546,7.9546,4662600,0
1991-07-10,7.987,8.0432,7.8982,7.9385,4197528,0
1991-07-11,7.9143,7.9628,7.8982,7.9628,4155878,0
1991-07-12,7.987,8.0757,7.9628,8.0274,5532247,0
1991-07-15,8.0032,8.0919,8.0032,8.0675,4442455,0
1991-07-16,8.0675,8.1,8.0432,8.0675,3248549,0
1991-07-17,8.0515,8.0919,8.0274,8.0274,3138474,0
1991-07-18,8.011,8.0675,8.011,8.0515,3301104,0
1991-07-19,8.0515,8.0675,8.0432,8.0675,5763297,0
1991-07-22,8.0757,8.124,7.987,8.0274,12730416,0
1991-07-23,8.011,8.0274,7.8499,7.8659,4822247,0
1991-07-24,7.8659,7.9628,7.8659,7.9628,4919426,0
1991-07-25,7.987,7.987,7.8739,7.9628,3339773,0
1991-07-26,7.9546,7.9788,7.9143,7.9143,4246119,0
1991-07-29,7.9304,7.9788,7.9143,7.9788,3344735,0
1991-07-30,7.987,8.1404,7.987,8.1404,4771673,0
1991-07-31,8.1404,8.1885,8.0675,8.1,3901031,0
1991-08-01,8.0757,8.0919,8.0274,8.0919,3928795,0
1991-08-02,8.156,8.2046,8.0757,8.124,4024985,0
1991-08-05,8.124,8.2613,8.0919,8.1885,9701017,0
1991-08-06,8.2046,8.342,8.1404,8.342,5047346,0
1991-08-07,8.3179,8.3257,8.2373,8.2533,2789428,0
1991-08-08,8.3015,8.3179,8.124,8.156,5047346,0
1991-08-09,8.1647,8.2533,8.1404,8.1404,4479148,0
1991-08-12,8.156,8.2613,8.1404,8.2373,2427485,0
1991-08-13,8.2613,8.3501,8.2533,8.2934,3880208,0
1991-08-14,8.3179,8.3739,8.2613,8.3015,2844958,0
1991-08-15,8.2774,8.3739,8.2774,8.3179,3569831,0
1991-08-16,8.3179,8.3501,8.1885,8.2373,5136590,0
1991-08-19,8.0515,8.1647,8.0274,8.0274,5651242,0
1991-08-20,8.0757,8.1,7.987,8.0675,3810797,0
1991-08-21,8.124,8.2373,8.124,8.2046,6147051,0
1991-08-22,8.2373,8.2533,8.1803,8.1803,2759678,0
1991-08-23,8.2046,8.439,8.2046,8.3501,5763297,0
1991-08-26,8.3739,8.4146,8.3015,8.3015,2366997,0
1991-08-27,8.3257,8.3501,8.2934,8.342,2236103,0
1991-08-28,8.3501,8.3739,8.3015,8.3257,4155878,0
1991-08-29,8.342,8.3739,8.3015,8.3739,2161733,0
1991-08-30,8.3739,8.3739,8.2934,8.3739,2016956,0
1991-09-03,8.366,8.4146,8.2934,8.2934,3349690,0
1991-09-04,8.2934,8.342,8.2533,8.342,4067626,0
1991-09-05,8.342,8.3501,8.2613,8.3015,2766618,0
1991-09-06,8.342,8.366,8.2774,8.2934,3447863,0
1991-09-09,8.2613,8.3179,8.229,8.2533,1846395,0
1991-09-10,8.2533,8.2613,8.229,8.2533,3641229,0
1991-09-11,8.2533,8.2934,8.2373,8.2533,2916354,0
1991-09-12,8.3015,8.3501,8.2934,8.3257,3126576,0
1991-09-13,8.342,8.366,8.2774,8.3015,3118645,0
1991-09-16,8.3257,8.4305,8.3015,8.4305,4937273,0
1991-09-17,8.4146,8.4629,8.4062,8.4146,3227721,0
1991-09-18,8.3906,8.5029,8.3906,8.5029,3484552,0
1991-09-19,8.5192,8.5683,8.5029,8.5441,5289303,0
1991-09-20,8.5441,8.5441,8.4146,8.4629,7817931,0
1991-09-23,8.4629,8.4869,8.3906,8.4146,4549552,0
1991-09-24,8.439,8.528,8.4305,8.5029,4408741,0
1991-09-25,8.5192,8.5192,8.4551,8.4551,3728491,0
1991-09-26,8.439,8.439,8.3739,8.3739,3925820,0
1991-09-27,8.3906,8.4146,8.3739,8.4146,2926274,0
1991-09-30,8.4305,8.5192,8.366,8.5192,3951604,0
1991-10-01,8.5192,8.5521,8.4869,8.5192,3391340,0
1991-10-02,8.5441,8.5441,8.4629,8.4869,2421536,0
1991-10-03,8.4629,8.4791,8.4062,8.4146,2251969,0
1991-10-04,8.4305,8.4551,8.366,8.366,2354105,0
1991-10-07,8.366,8.4062,8.3501,8.4062,3862360,0
1991-10-08,8.4062,8.4305,8.156,8.2046,11840932,0
1991-10-09,8.156,8.2613,8.156,8.2129,7556144,0
1991-10-10,8.2046,8.3739,8.1885,8.3501,4326438,0
1991-10-11,8.3179,8.3739,8.3015,8.3179,3981353,0
1991-10-14,8.3257,8.3739,8.3179,8.3739,2303532,0
1991-10-15,8.3739,8.4305,8.3257,8.4062,3961519,0
1991-10-16,8.3906,8.3906,8.3015,8.3179,3772122,0
1991-10-17,8.3179,8.3739,8.3179,8.3257,2865784,0
1991-10-18,8.3501,8.3501,8.2774,8.3179,4572361,0
1991-10-21,8.3179,8.3179,8.2373,8.2691,2811246,0
1991-10-22,8.2691,8.2934,8.0515,8.0919,5192120,0
1991-10-23,8.0919,8.116,8.0432,8.0919,3470670,0
1991-10-24,8.0919,8.1,7.9304,8.0274,11227118,0
1991-10-25,8.1,8.2046,8.0675,8.1885,4584258,0
1991-10-28,8.2046,8.3739,8.1803,8.342,3832610,0
1991-10-29,8.3501,8.4791,8.2774,8.4551,6002273,0
1991-10-30,8.4551,8.4551,8.366,8.3906,2954035,0
1991-10-31,8.3906,8.3906,8.3257,8.3906,2670434,0
1991-11-01,8.4062,8.4791,8.3179,8.366,4649707,0
1991-11-04,8.3257,8.342,8.3015,8.3257,2226186,0
1991-11-05,8.3501,8.4146,8.3257,8.3501,2433437,0
1991-11-06,8.342,8.3906,8.3257,8.3739,2794386,0
1991-11-07,8.342,8.3906,8.342,8.342,2675391,0
1991-11-08,8.3739,8.3906,8.2934,8.2934,3035348,0
1991-11-11,8.2934,8.3501,8.2934,8.3257,2162723,0
1991-11-12,8.3501,8.4629,8.3501,8.4551,2631757,0
1991-11-13,8.4305,8.439,8.3906,8.439,2633743,0
1991-11-14,8.4629,8.5192,8.439,8.4791,4482121,0
1991-11-15,8.4869,8.5192,8.1803,8.1803,6976047,0
1991-11-18,8.2046,8.2934,8.1803,8.2691,5978477,0
1991-11-19,8.229,8.2373,8.0675,8.156,4355195,0
1991-11-20,8.1647,8.2046,8.0757,8.1,3944663,0
1991-11-21,8.0757,8.124,8.0515,8.0757,4251072,0
1991-11-22,8.0919,8.1,7.8982,7.9385,6053840,0
1991-11-25,7.9546,8.124,7.9385,8.124,5141550,0
1991-11-26,8.124,8.2129,8.0032,8.1647,4791507,0
1991-11-27,8.1404,8.2373,8.1404,8.1885,1903907,0
1991-11-29,8.1647,8.1803,8.116,8.124,1430910,0
1991-12-02,8.0432,8.2774,8.0274,8.2691,3603543,0
1991-12-03,8.2373,8.342,8.229,8.3179,4974955,0
1991-12-04,8.3179,8.3501,8.2934,8.342,3784021,0
1991-12-05,8.3015,8.3257,8.2533,8.3015,2862804,0
1991-12-06,8.229,8.4062,8.229,8.3501,4141005,0
1991-12-09,8.342,8.3739,8.2691,8.2691,3254496,0
1991-12-10,8.2691,8.3179,8.2129,8.2774,3860373,0
1991-12-11,8.3501,8.3501,8.2373,8.2934,3815754,0
1991-12-12,8.342,8.4062,8.3179,8.3257,3319943,0
1991-12-13,8.3739,8.4305,8.342,8.4146,4230250,0
1991-12-16,8.439,8.5521,8.4146,8.5029,5972528,0
1991-12-17,8.5521,8.5683,8.5029,8.528,4589217,0
1991-12-18,8.5441,8.5521,8.4869,8.528,4454357,0
1991-12-19,8.528,8.5997,8.4869,8.5997,4243143,0
1991-12-20,8.681,8.7053,8.6158,8.6648,11483948,0
1991-12-23,8.6564,8.8185,8.6411,8.7935,3859384,0
1991-12-24,8.778,8.8823,8.778,8.7935,3056173,0
1991-12-26,8.8185,8.979,8.8185,8.9537,2789428,0
1991-12-27,8.996,9.0686,8.996,9.0686,3601562,0
1991-12-30,9.0278,9.471,9.0278,9.4062,8149131,0
1991-12-31,9.3825,9.568,9.2691,9.4239,6242244,0
1992-01-02,9.3348,9.3648,9.2059,9.3348,5862453,0
1992-01-03,9.3348,9.3579,9.2691,9.2769,5144525,0
1992-01-06,9.2459,9.2691,9.0914,9.2216,6205556,0
1992-01-07,9.2059,9.2691,9.141,9.2216,5627441,0
1992-01-08,9.1972,9.3904,9.1818,9.2303,5572903,0
1992-01-09,9.2216,9.3181,9.1559,9.2769,4378993,0
1992-01-10,9.2691,9.4551,9.2691,9.4062,5837665,0
1992-01-13,9.3579,9.4949,9.3579,9.4472,5612567,0
1992-01-14,9.4239,9.795,9.4239,9.721,6740040,0
1992-01-15,9.681,9.721,9.537,9.559,5349788,0
1992-01-16,9.3825,9.4551,9.1818,9.2937,6851102,0
1992-01-17,9.2303,9.2937,9.0518,9.0518,8394060,0
1992-01-20,9.0686,9.1818,9.0686,9.1636,3698743,0
1992-01-21,9.2059,9.2769,9.1559,9.2769,3484552,0
1992-01-22,9.3426,9.632,9.3181,9.616,7322117,0
1992-01-23,9.592,9.907,9.584,9.834,9760514,0
1992-01-24,9.81,9.899,9.681,9.858,5919972,0
1992-01-27,9.786,9.834,9.697,9.744,4443448,0
1992-01-28,9.932,10.36,9.907,10.293,18027646,0
1992-01-29,10.182,10.739,10.157,10.448,18084168,0
1992-01-30,10.397,10.448,10.239,10.36,7220974,0
1992-01-31,10.36,10.406,10.157,10.406,5164355,0
1992-02-03,10.36,10.406,10.109,10.125,5285332,0
1992-02-04,10.092,10.261,10.059,10.222,5546130,0
1992-02-05,10.31,10.518,10.269,10.432,6005252,0
1992-02-06,10.375,10.375,10.125,10.173,4472205,0
1992-02-07,10.239,10.286,10.068,10.092,4585247,0
1992-02-10,10.109,10.134,10.045,10.092,2672414,0
1992-02-11,10.068,10.134,9.987,10.059,3396299,0
1992-02-12,10.012,10.182,10.012,10.134,3743364,0
1992-02-13,10.059,10.182,10.059,10.068,4078530,0
1992-02-14,9.883,10.037,9.883,10.037,3959536,0
1992-02-18,10.012,10.068,9.858,9.858,4189593,0
1992-02-19,9.834,9.995,9.763,9.924,4623925,0
1992-02-20,9.987,10.182,9.955,10.092,5372597,0
1992-02-21,10.059,10.286,10.059,10.261,5371605,0
1992-02-24,10.246,10.31,10.182,10.222,2892554,0
1992-02-25,10.197,10.222,9.987,10.092,4177697,0
1992-02-26,10.084,10.157,10.012,10.134,3947639,0
1992-02-27,10.134,10.336,10.092,10.222,4882738,0
1992-02-28,10.31,10.319,10.173,10.197,5309131,0
1992-03-02,10.157,10.222,10.045,10.182,3023451,0
1992-03-03,10.261,10.269,10.197,10.261,3962513,0
1992-03-04,10.31,10.336,10.197,10.197,4979912,0
1992-03-05,10.157,10.207,9.946,10.012,3752289,0
1992-03-06,10.012,10.02,9.899,9.946,3233670,0
1992-03-09,9.907,9.932,9.858,9.907,2737861,0
1992-03-10,9.932,10.125,9.907,9.973,4024985,0
1992-03-11,9.955,10.02,9.874,9.883,2780501,0
1992-03-12,9.899,9.932,9.883,9.899,2675391,0
1992-03-13,9.946,9.955,9.883,9.924,2609942,0
1992-03-16,9.907,9.924,9.81,9.883,3279284,0
1992-03-17,9.907,10.068,9.907,10.02,4358169,0
1992-03-18,9.987,10.068,9.907,9.946,3634288,0
1992-03-19,9.946,9.995,9.932,9.973,1780948,0
1992-03-20,9.973,10.084,9.932,10.084,6947289,0
1992-03-23,10.045,10.059,10.012,10.037,2116115,0
1992-03-24,10.059,10.149,10.012,10.084,4261984,0
1992-03-25,10.084,10.207,10.059,10.149,2833058,0
1992-03-26,10.182,10.239,10.109,10.134,2727948,0
1992-03-27,10.125,10.157,10.012,10.037,1716495,0
1992-03-30,10.037,10.134,9.987,10.045,3102776,0
1992-03-31,10.02,10.31,9.973,10.261,5860472,0
1992-04-01,10.182,10.269,10.149,10.269,4475181,0
1992-04-02,10.246,10.261,10.109,10.173,3374483,0
1992-04-03,10.149,10.261,10.134,10.239,2919325,0
1992-04-06,10.246,10.261,10.092,10.109,3243587,0
1992-04-07,10.092,10.092,9.81,9.81,5527290,0
1992-04-08,9.744,9.786,9.649,9.697,6684507,0
1992-04-09,9.721,9.932,9.721,9.907,5343839,0
1992-04-10,10.012,10.068,9.995,10.012,3354649,0
1992-04-13,10.02,10.045,9.955,10.037,1781942,0
1992-04-14,10.059,10.488,10.02,10.488,6602201,0
1992-04-15,10.536,10.603,10.406,10.488,5972528,0
1992-04-16,10.496,10.51,10.36,10.375,6479244,0
1992-04-20,10.222,10.246,10.02,10.037,4637804,0
1992-04-21,10.084,10.092,10.02,10.084,2885613,0
1992-04-22,10.109,10.109,10.02,10.068,2013980,0
1992-04-23,10.068,10.109,9.924,10.012,4043824,0
1992-04-24,10.109,10.336,10.059,10.246,5753377,0
1992-04-27,10.336,10.465,10.31,10.382,5550094,0
1992-04-28,10.286,10.352,10.197,10.207,4613014,0
1992-04-29,10.222,10.246,10.084,10.092,4265949,0
1992-04-30,10.149,10.36,10.125,10.36,4843068,0
1992-05-01,10.31,10.36,10.239,10.261,3876243,0
1992-05-04,10.261,10.432,10.261,10.397,2221226,0
1992-05-05,10.319,10.336,10.182,10.197,3976398,0
1992-05-06,10.31,10.382,10.246,10.336,5165348,0
1992-05-07,10.352,10.424,10.352,10.382,2321381,0
1992-05-08,10.406,10.496,10.293,10.488,3300108,0
1992-05-11,10.465,10.51,10.448,10.496,2869748,0
1992-05-12,10.488,10.496,10.352,10.397,4894637,0
1992-05-13,10.375,10.432,10.336,10.424,3134510,0
1992-05-14,10.36,10.488,10.293,10.474,3475630,0
1992-05-15,10.406,10.577,10.36,10.432,7950806,0
1992-05-18,10.424,10.465,10.397,10.465,2696218,0
1992-05-19,10.424,10.448,10.352,10.432,4501955,0
1992-05-20,10.36,10.424,10.36,10.375,3351677,0
1992-05-21,10.375,10.424,10.336,10.375,3628338,0
1992-05-22,10.352,10.36,10.207,10.286,3872278,0
1992-05-26,10.261,10.261,10.197,10.207,2976843,0
1992-05-27,10.207,10.474,10.207,10.375,4101343,0
1992-05-28,10.382,10.382,10.182,10.382,4832160,0
1992-05-29,10.382,10.397,10.31,10.31,5704791,0
1992-06-01,10.286,10.518,10.239,10.465,3976398,0
1992-06-02,10.432,10.448,10.336,10.336,3179132,0
1992-06-03,10.352,10.51,10.352,10.424,4369078,0
1992-06-04,10.406,10.406,10.319,10.336,5105850,0
1992-06-05,10.286,10.293,10.084,10.092,5426144,0
1992-06-08,10.059,10.261,10.045,10.239,3152356,0
1992-06-09,10.239,10.239,10.045,10.084,3977389,0
1992-06-10,10.059,10.084,9.955,9.973,5450935,0
1992-06-11,9.932,9.987,9.858,9.973,6283899,0
1992-06-12,10.012,10.157,9.874,10.037,9096131,0
1992-06-15,9.858,10.037,9.858,9.955,3617431,0
1992-06-16,9.987,10.012,9.81,9.81,3467695,0
1992-06-17,9.728,9.728,9.3348,9.3348,6804495,0
1992-06-18,9.3348,9.4551,9.1559,9.2527,6061773,0
1992-06-19,9.2527,9.3825,9.2527,9.3103,7322117,0
1992-06-22,9.2527,9.537,9.2303,9.479,3266395,0
1992-06-23,9.537,9.584,9.3825,9.4313,3896075,0
1992-06-24,9.4313,9.537,9.3579,9.3825,2842478,0
1992-06-25,9.3825,9.4313,9.2527,9.3348,2968414,0
1992-06-26,9.2769,9.3103,9.1334,9.2527,3816247,0
1992-06-29,9.2059,9.2527,9.1334,9.2059,3050221,0
1992-06-30,9.2303,9.2769,9.1818,9.2303,4775642,0
1992-07-01,9.2303,9.3348,9.2059,9.3103,5914022,0
1992-07-02,9.4062,9.584,9.3103,9.584,6267036,0
1992-07-06,9.632,9.883,9.608,9.858,4888686,0
1992-07-07,9.907,9.987,9.786,9.81,5874850,0
1992-07-08,9.705,9.81,9.681,9.81,3778568,0
1992-07-09,9.81,9.932,9.786,9.81,4384446,0
1992-07-10,9.81,9.987,9.81,9.955,3474635,0
1992-07-13,10.012,10.037,9.955,10.037,3598589,0
1992-07-14,10.012,10.134,9.987,10.084,3484552,0
1992-07-15,10.134,10.336,10.084,10.261,4354698,0
1992-07-16,10.261,10.31,10.207,10.261,3510333,0
1992-07-17,10.157,10.182,10.059,10.182,3590653,0
1992-07-20,9.987,10.059,9.907,9.987,2273784,0
1992-07-21,10.084,10.207,10.037,10.157,2374928,0
1992-07-22,10.037,10.084,9.932,9.987,3075509,0
1992-07-23,9.955,10.037,9.955,10.037,2286676,0
1992-07-24,9.987,10.037,9.932,9.932,2142394,0
1992-07-27,9.932,9.955,9.786,9.786,2144378,0
1992-07-28,9.786,9.883,9.681,9.834,4137036,0
1992-07-29,9.834,9.987,9.786,9.907,3546036,0
1992-07-30,9.907,10.109,9.883,10.059,3990771,0
1992-07-31,10.109,10.157,10.059,10.157,2644155,0
1992-08-03,10.157,10.239,10.134,10.182,2657042,0
1992-08-04,10.134,10.182,10.012,10.109,2303036,0
1992-08-05,10.084,10.134,10.037,10.084,2113140,0
1992-08-06,10.037,10.059,9.932,9.955,2492932,0
1992-08-07,9.932,10.182,9.932,10.012,3611977,0
1992-08-10,9.834,9.883,9.763,9.883,2700180,0
1992-08-11,9.883,9.907,9.632,9.681,3981849,0
1992-08-12,9.584,9.658,9.504,9.584,4094892,0
1992-08-13,9.608,9.681,9.584,9.632,3174674,0
1992-08-14,9.705,9.728,9.632,9.681,2441864,0
1992-08-17,9.763,9.81,9.705,9.786,2248002,0
1992-08-18,9.834,9.907,9.786,9.834,3468194,0
1992-08-19,9.834,9.858,9.728,9.728,2702662,0
1992-08-20,9.763,9.763,9.632,9.681,3278791,0
1992-08-21,9.81,9.883,9.681,9.681,4809853,0
1992-08-24,9.632,9.658,9.559,9.632,2390794,0
1992-08-25,9.658,9.681,9.504,9.632,3407203,0
1992-08-26,9.632,9.658,9.4551,9.479,4598140,0
1992-08-27,9.537,9.608,9.504,9.559,4429569,0
1992-08-28,9.608,9.608,9.4551,9.479,3758240,0
1992-08-31,9.4551,9.479,9.3348,9.4062,3756755,0
1992-09-01,9.3348,9.4062,9.3348,9.3825,5202037,0
1992-09-02,9.4313,9.4313,9.3579,9.4062,2581683,0
1992-09-03,9.4062,9.4551,9.2769,9.3579,5266492,0
1992-09-04,9.3579,9.3579,9.2769,9.3103,2229162,0
1992-09-08,9.3348,9.3579,9.2527,9.3348,3342255,0
1992-09-09,9.3825,9.4551,9.3579,9.4551,2723979,0
1992-09-10,9.559,9.728,9.537,9.728,6776730,0
1992-09-11,9.763,9.834,9.728,9.834,4377011,0
1992-09-14,9.907,10.012,9.834,9.987,5630417,0
1992-09-15,9.932,9.987,9.763,9.763,4110761,0
1992-09-16,9.728,9.858,9.681,9.728,4527239,0
1992-09-17,9.728,10.084,9.705,9.81,5995827,0
1992-09-18,9.81,9.834,9.763,9.786,5309131,0
1992-09-21,9.81,9.81,9.658,9.705,2318905,0
1992-09-22,9.705,9.728,9.559,9.584,3673948,0
1992-09-23,9.632,9.81,9.608,9.81,2982791,0
1992-09-24,9.786,9.834,9.728,9.834,1600476,0
1992-09-25,9.834,9.834,9.658,9.705,2141900,0
1992-09-28,9.705,9.834,9.681,9.786,2512272,0
1992-09-29,9.834,9.834,9.728,9.81,1881600,0
1992-09-30,9.834,9.932,9.81,9.907,2854875,0
1992-10-01,9.955,9.955,9.834,9.907,2566806,0
1992-10-02,9.907,9.907,9.786,9.786,2518718,0
1992-10-05,9.728,9.907,9.504,9.907,5103372,0
1992-10-06,9.932,9.955,9.858,9.955,3830133,0
1992-10-07,9.987,10.012,9.658,9.834,3764688,0
1992-10-08,9.907,10.012,9.834,10.012,2820169,0
1992-10-09,9.987,10.012,9.834,9.883,1707072,0
1992-10-12,9.883,9.987,9.883,9.955,1462636,0
1992-10-13,9.955,10.134,9.883,10.134,3837074,0
1992-10-14,10.134,10.261,10.084,10.207,4732011,0
1992-10-15,10.109,10.239,10.109,10.182,2652089,0
1992-10-16,10.182,10.239,10.037,10.239,4845055,0
1992-10-19,10.157,10.406,10.134,10.36,3048237,0
1992-10-20,10.36,10.432,10.239,10.261,3342748,0
1992-10-21,10.336,10.36,10.261,10.31,2432446,0
1992-10-22,10.432,10.536,10.336,10.406,5235257,0
1992-10-23,10.406,10.465,10.239,10.239,3307549,0
1992-10-26,10.382,10.739,10.336,10.739,7520937,0
1992-10-27,10.739,10.739,10.51,10.63,2792401,0
1992-10-28,10.536,10.561,10.465,10.536,2077937,0
1992-10-29,10.536,10.561,10.432,10.561,2917344,0
1992-10-30,10.561,10.63,10.536,10.61,2376914,0
1992-11-02,10.561,10.657,10.536,10.63,2858345,0
1992-11-03,10.63,10.657,10.51,10.657,2931229,0
1992-11-04,10.61,10.657,10.406,10.465,2072483,0
1992-11-05,10.465,10.69,10.465,10.69,2735381,0
1992-11-06,10.69,10.787,10.63,10.69,2920813,0
1992-11-09,10.61,10.63,10.51,10.561,3246066,0
1992-11-10,10.51,10.586,10.432,10.586,2553915,0
1992-11-11,10.586,10.939,10.536,10.939,390202,0
1992-11-12,10.835,10.939,10.812,10.939,2831076,0
1992-11-13,10.835,10.859,10.76,10.787,1690215,0
1992-11-16,10.835,10.883,10.812,10.859,1595019,0
1992-11-17,10.835,10.859,10.63,10.739,2749765,0
1992-11-18,10.739,10.916,10.714,10.835,2932716,0
1992-11-19,10.859,10.964,10.835,10.964,2222220,0
1992-11-20,11.013,11.035,10.883,10.883,5139071,0
1992-11-23,10.916,10.964,10.714,10.812,2248498,0
1992-11-24,10.812,11.035,10.76,10.964,3562890,0
1992-11-25,11.013,11.035,10.916,10.939,1698646,0
1992-11-27,10.964,11.035,10.859,10.916,1334224,0
1992-11-30,10.916,10.939,10.76,10.883,2888092,0
1992-12-01,10.835,10.916,10.76,10.787,3079476,0
1992-12-02,10.835,10.859,10.69,10.714,2253951,0
1992-12-03,10.812,10.883,10.76,10.76,1693685,0
1992-12-04,10.787,10.787,10.63,10.69,2241556,0
1992-12-07,10.76,10.787,10.63,10.76,2467647,0
1992-12-08,10.714,10.714,10.61,10.63,2169665,0
1992-12-09,10.69,10.76,10.657,10.739,2051664,0
1992-12-10,10.69,10.69,10.586,10.657,2804303,0
1992-12-11,10.586,10.63,10.465,10.51,1764091,0
1992-12-14,10.488,10.561,10.465,10.488,2602504,0
1992-12-15,10.465,10.51,10.465,10.465,3175165,0
1992-12-16,10.488,10.586,10.432,10.465,3147400,0
1992-12-17,10.51,10.586,10.488,10.586,2633743,0
1992-12-18,10.69,10.916,10.63,10.883,9254788,0
1992-12-21,10.883,10.916,10.835,10.883,3643212,0
1992-12-22,10.939,10.99,10.835,10.99,2714558,0
1992-12-23,10.939,11.19,10.916,11.06,4551037,0
1992-12-24,11.085,11.165,11.06,11.165,1385293,0
1992-12-28,11.085,11.165,10.99,11.013,3407703,0
1992-12-29,10.99,11.035,10.787,10.835,2650104,0
1992-12-30,10.916,10.964,10.835,10.883,3532149,0
1992-12-31,10.916,10.916,10.76,10.76,1656502,0
1993-01-04,10.812,10.835,10.61,10.69,4335858,0
1993-01-05,10.714,10.787,10.61,10.63,6878866,0
1993-01-06,10.586,10.657,10.36,10.432,6476765,0
1993-01-07,10.432,10.51,10.239,10.286,8267133,0
1993-01-08,10.134,10.157,9.907,9.987,7369717,0
1993-01-11,9.987,10.012,9.834,9.883,6508002,0
1993-01-12,9.907,9.987,9.834,9.907,4812329,0
1993-01-13,9.907,10.084,9.858,10.037,3874259,0
1993-01-14,10.037,10.134,10.012,10.134,3377457,0
1993-01-15,10.134,10.286,10.084,10.239,6773755,0
1993-01-18,10.286,10.286,10.084,10.109,3054684,0
1993-01-19,10.134,10.157,9.955,9.987,3228713,0
1993-01-20,10.012,10.037,9.932,9.932,2771576,0
1993-01-21,9.932,9.987,9.858,9.932,2424509,0
1993-01-22,9.987,10.134,9.955,10.084,3758733,0
1993-01-25,10.084,10.336,10.084,10.286,3458275,0
1993-01-26,10.261,10.261,10.012,10.037,2948085,0
1993-01-27,10.037,10.084,9.955,9.955,4240663,0
1993-01-28,10.037,10.059,9.932,9.987,3156326,0
1993-01-29,10.084,10.109,9.955,9.987,5007678,0
1993-02-01,10.037,10.109,9.987,10.084,4081014,0
1993-02-02,10.037,10.134,10.037,10.037,2930732,0
1993-02-03,10.084,10.182,10.084,10.157,2592590,0
1993-02-04,10.214,10.261,10.109,10.214,3821207,0
1993-02-05,10.239,10.31,10.109,10.31,6214483,0
1993-02-08,10.31,10.536,10.261,10.488,4695322,0
1993-02-09,10.432,10.465,10.36,10.382,2833058,0
1993-02-10,10.432,10.465,10.336,10.382,2068519,0
1993-02-11,10.36,10.561,10.336,10.488,2721994,0
1993-02-12,10.488,10.51,10.214,10.214,4636317,0
1993-02-16,10.182,10.239,9.932,10.059,5177742,0
1993-02-17,10.059,10.157,9.987,10.037,3957555,0
1993-02-18,10.182,10.182,9.834,9.932,5173283,0
1993-02-19,9.932,9.987,9.883,9.907,5231785,0
1993-02-22,9.955,10.037,9.907,10.012,3864839,0
1993-02-23,10.012,10.214,9.955,10.182,3260448,0
1993-02-24,10.059,10.182,10.037,10.182,4067626,0
1993-02-25,10.182,10.214,10.134,10.214,2427485,0
1993-02-26,10.261,10.465,10.239,10.432,3364070,0
1993-03-01,10.432,10.69,10.382,10.586,4011101,0
1993-03-02,10.536,10.657,10.432,10.657,3419600,0
1993-03-03,10.586,10.787,10.561,10.69,3165248,0
1993-03-04,10.657,10.787,10.657,10.787,2855866,0
1993-03-05,10.739,10.916,10.69,10.76,3426542,0
1993-03-08,10.787,10.916,10.714,10.916,3504386,0
1993-03-09,10.835,10.859,10.739,10.739,3784516,0
1993-03-10,10.714,10.787,10.63,10.739,3386381,0
1993-03-11,10.714,10.835,10.657,10.69,4182158,0
1993-03-12,10.69,10.76,10.586,10.714,3912933,0
1993-03-15,10.739,10.739,10.561,10.63,3001138,0
1993-03-16,10.657,10.69,10.586,10.63,2459217,0
1993-03-17,10.63,10.63,10.51,10.536,3521241,0
1993-03-18,10.536,10.63,10.406,10.536,2889581,0
1993-03-19,10.657,10.657,10.382,10.488,6439082,0
1993-03-22,10.382,10.465,10.286,10.382,4089936,0
1993-03-23,10.31,10.336,10.182,10.239,3327381,0
1993-03-24,10.239,10.261,10.059,10.109,6275465,0
1993-03-25,10.084,10.214,10.037,10.059,4072582,0
1993-03-26,10.037,10.059,9.834,9.907,4569383,0
1993-03-29,9.883,10.059,9.858,9.932,3651641,0
1993-03-30,9.932,10.037,9.883,9.987,4057709,0
1993-03-31,10.059,10.084,9.955,10.012,4280823,0
1993-04-01,10.109,10.109,9.955,10.012,4181166,0
1993-04-02,9.955,9.987,9.658,9.763,7120325,0
1993-04-05,9.763,9.786,9.3825,9.504,7791650,0
1993-04-06,9.4551,9.479,9.0827,9.3825,10200301,0
1993-04-07,9.3579,9.479,9.3348,9.3579,8329108,0
1993-04-08,9.4313,9.584,9.2769,9.3825,8602301,0
1993-04-12,9.728,9.81,9.4551,9.479,6709795,0
1993-04-13,9.504,9.786,9.479,9.658,5482169,0
1993-04-14,9.4313,9.763,9.3825,9.681,8224988,0
1993-04-15,9.584,9.883,9.584,9.858,5772218,0
1993-04-16,9.907,9.907,9.728,9.763,6112342,0
1993-04-19,9.705,9.81,9.537,9.608,4732503,0
1993-04-20,9.537,9.559,9.4551,9.537,4013582,0
1993-04-21,9.559,9.681,9.4551,9.479,4901576,0
1993-04-22,9.4313,9.608,9.3825,9.479,3932761,0
1993-04-23,9.4551,9.608,9.4313,9.504,3813273,0
1993-04-26,9.504,9.681,9.504,9.632,2684810,0
1993-04-27,9.584,9.834,9.584,9.81,4412709,0
1993-04-28,9.728,9.763,9.504,9.658,4736473,0
1993-04-29,9.658,9.705,9.608,9.681,2603000,0
1993-04-30,9.786,9.858,9.728,9.858,3550492,0
1993-05-03,9.81,9.834,9.681,9.834,2895528,0
1993-05-04,9.834,9.932,9.763,9.883,2409138,0
1993-05-05,9.858,9.955,9.858,9.858,1921757,0
1993-05-06,9.81,9.81,9.632,9.632,2311962,0
1993-05-07,9.728,9.907,9.681,9.858,4975452,0
1993-05-10,9.81,10.037,9.763,9.834,3583218,0
1993-05-11,9.786,9.932,9.728,9.932,4275368,0
1993-05-12,9.786,10.012,9.786,9.987,3947144,0
1993-05-13,9.834,9.907,9.705,9.81,4320489,0
1993-05-14,9.81,9.932,9.786,9.883,2853879,0
1993-05-17,9.834,9.932,9.834,9.883,3209875,0
1993-05-18,9.907,9.907,9.786,9.858,3505375,0
1993-05-19,9.834,10.084,9.681,10.084,5444981,0
1993-05-20,10.084,10.157,10.012,10.157,4043331,0
1993-05-21,10.134,10.157,9.987,10.084,5620502,0
1993-05-24,10.037,10.059,9.932,10.012,3050221,0
1993-05-25,10.012,10.012,9.858,9.987,2095789,0
1993-05-26,10.037,10.037,9.955,10.012,3019980,0
1993-05-27,10.012,10.012,9.834,9.834,2892554,0
1993-05-28,9.858,9.883,9.786,9.858,2407157,0
1993-06-01,9.907,9.955,9.883,9.907,2330803,0
1993-06-02,9.858,10.037,9.834,9.932,4084482,0
1993-06-03,9.883,9.955,9.763,9.81,3502400,0
1993-06-04,9.786,9.81,9.681,9.681,2667457,0
1993-06-07,9.786,9.786,9.632,9.658,2933705,0
1993-06-08,9.632,9.681,9.559,9.584,2959491,0
1993-06-09,9.658,9.705,9.537,9.559,3852445,0
1993-06-10,9.584,9.608,9.4551,9.608,6093007,0
1993-06-11,9.681,9.705,9.537,9.584,3917395,0
1993-06-14,9.608,9.705,9.559,9.681,3485049,0
1993-06-15,9.681,9.705,9.658,9.681,3242597,0
1993-06-16,9.681,9.81,9.658,9.786,3411171,0
1993-06-17,9.81,9.932,9.763,9.834,2678364,0
1993-06-18,9.786,9.858,9.681,9.834,5275417,0
1993-06-21,9.858,9.907,9.81,9.907,3017993,0
1993-06-22,9.907,9.932,9.81,9.932,2521692,0
1993-06-23,9.858,10.037,9.858,9.883,4580295,0
1993-06-24,9.955,10.109,9.81,10.084,6147549,0
1993-06-25,10.084,10.134,9.987,10.037,3453813,0
1993-06-28,10.037,10.214,10.037,10.214,4199512,0
1993-06-29,10.261,10.406,10.182,10.36,9626150,0
1993-06-30,10.336,10.51,10.336,10.439,6334468,0
1993-07-01,10.439,10.439,10.336,10.382,3003120,0
1993-07-02,10.382,10.439,10.31,10.336,3175661,0
1993-07-06,10.36,10.382,10.214,10.239,4091422,0
1993-07-07,10.239,10.406,10.214,10.406,4500464,0
1993-07-08,10.439,10.63,10.439,10.51,6989926,0
1993-07-09,10.488,10.586,10.36,10.488,5400358,0
1993-07-12,10.51,10.714,10.439,10.63,49165000,0
1993-07-13,10.714,10.76,10.286,10.336,7692488,0
1993-07-14,10.439,10.586,10.439,10.536,5005202,0
1993-07-15,10.586,10.61,10.286,10.36,7011249,0
1993-07-16,10.36,10.36,10.012,10.134,7841728,0
1993-07-19,10.012,10.109,9.955,9.987,4510878,0
1993-07-20,9.987,10.157,9.932,10.084,4023991,0
1993-07-21,10.037,10.084,9.955,9.987,4655159,0
1993-07-22,9.987,10.012,9.786,9.81,4638796,0
1993-07-23,9.883,9.907,9.728,9.763,3641721,0
1993-07-26,9.763,9.834,9.681,9.705,2983290,0
1993-07-27,9.763,9.955,9.705,9.955,4835138,0
1993-07-28,9.932,9.987,9.834,9.858,3141946,0
1993-07-29,9.834,9.907,9.763,9.907,4710689,0
1993-07-30,9.907,9.932,9.728,9.786,4562444,0
1993-08-02,9.786,9.81,9.705,9.763,2679357,0
1993-08-03,9.728,9.763,9.658,9.705,3005601,0
1993-08-04,9.658,9.658,9.537,9.608,3807823,0
1993-08-05,9.632,9.632,9.4551,9.504,2700675,0
1993-08-06,9.537,9.537,9.4551,9.504,2291631,0
1993-08-09,9.504,9.559,9.4551,9.504,4670527,0
1993-08-10,9.504,9.537,9.2059,9.2769,10462582,0
1993-08-11,9.3103,9.3579,9.2527,9.3103,4853980,0
1993-08-12,9.3579,9.3825,9.1334,9.2303,4097377,0
1993-08-13,9.2769,9.4062,9.0827,9.1334,4785059,0
1993-08-16,9.1818,9.2769,9.1818,9.2769,3108727,0
1993-08-17,9.3103,9.479,9.2527,9.479,5933354,0
1993-08-18,9.559,9.858,9.504,9.858,9039109,0
1993-08-19,9.81,9.907,9.763,9.834,4803898,0
1993-08-20,9.858,9.883,9.786,9.858,6061276,0
1993-08-23,9.81,9.834,9.584,9.632,3320936,0
1993-08-24,9.608,9.728,9.504,9.728,5745445,0
1993-08-25,9.786,9.834,9.705,9.763,4276856,0
1993-08-26,9.728,9.786,9.584,9.608,3164757,0
1993-08-27,9.559,9.584,9.504,9.584,2142394,0
1993-08-30,9.559,9.632,9.559,9.584,2567800,0
1993-08-31,9.584,9.705,9.559,9.705,3623378,0
1993-09-01,9.658,9.834,9.632,9.834,5223854,0
1993-09-02,9.81,9.883,9.763,9.763,3792452,0
1993-09-03,9.728,9.883,9.728,9.834,2508796,0
1993-09-07,9.858,9.907,9.763,9.763,2723485,0
1993-09-08,9.786,9.932,9.786,9.883,4496995,0
1993-09-09,9.81,9.858,9.658,9.658,3481579,0
1993-09-10,9.763,9.763,9.608,9.632,3949620,0
1993-09-13,9.658,9.705,9.584,9.608,3198966,0
1993-09-14,9.559,9.584,9.479,9.584,3701219,0
1993-09-15,9.537,9.584,9.4062,9.584,4377011,0
1993-09-16,9.584,9.681,9.559,9.658,3494469,0
1993-09-17,9.559,9.632,9.537,9.632,9059936,0
1993-09-20,9.632,9.705,9.479,9.504,2747284,0
1993-09-21,9.504,9.504,9.3103,9.4313,3194503,0
1993-09-22,9.4313,9.479,9.2059,9.2303,7843217,0
1993-09-23,9.2769,9.3348,9.2303,9.3103,3522730,0
1993-09-24,9.4313,9.608,9.4062,9.479,6508994,0
1993-09-27,9.537,9.632,9.537,9.632,3958547,0
1993-09-28,9.632,9.632,9.4551,9.504,3899544,0
1993-09-29,9.504,9.559,9.4551,9.4551,3431995,0
1993-09-30,9.537,9.559,9.4551,9.537,2707121,0
1993-10-01,9.504,9.537,9.4313,9.479,2775050,0
1993-10-04,9.504,9.584,9.4062,9.584,2615397,0
1993-10-05,9.728,9.932,9.705,9.907,6547169,0
1993-10-06,9.932,10.012,9.907,9.955,4235206,0
1993-10-07,9.932,10.037,9.883,9.987,5874352,0
1993-10-08,10.012,10.037,9.883,9.932,2484006,0
1993-10-11,9.987,10.037,9.907,9.987,2572265,0
1993-10-12,10.037,10.286,9.987,10.109,7227419,0
1993-10-13,10.109,10.157,10.037,10.037,5731065,0
1993-10-14,10.239,10.536,10.157,10.488,11991657,0
1993-10-15,10.561,10.69,10.465,10.63,14606558,0
1993-10-18,10.51,10.61,10.488,10.561,7295844,0
1993-10-19,10.51,10.536,10.382,10.382,3788976,0
1993-10-20,10.439,10.63,10.382,10.586,3767165,0
1993-10-21,10.586,10.61,10.488,10.488,3032374,0
1993-10-22,10.488,10.536,10.261,10.261,3680889,0
1993-10-25,10.261,10.439,10.239,10.439,2788929,0
1993-10-26,10.336,10.465,10.286,10.465,3787984,0
1993-10-27,10.406,10.657,10.406,10.63,6020617,0
1993-10-28,10.63,11.013,10.586,10.939,7235851,0
1993-10-29,10.916,10.99,10.883,10.883,4549058,0
1993-11-01,10.76,10.812,10.714,10.787,3039319,0
1993-11-02,10.812,10.812,10.657,10.714,2705140,0
1993-11-03,10.657,10.69,10.439,10.488,3394314,0
1993-11-04,10.439,10.488,10.336,10.406,3844011,0
1993-11-05,10.439,10.714,10.382,10.714,3310025,0
1993-11-08,10.787,11.035,10.76,10.916,5367640,0
1993-11-09,10.939,11.111,10.916,10.964,5039414,0
1993-11-10,10.939,11.286,10.883,11.286,6242744,0
1993-11-11,11.19,11.286,11.06,11.165,4401303,0
1993-11-12,11.085,11.391,11.06,11.286,4321976,0
1993-11-15,11.31,11.31,11.19,11.286,4646233,0
1993-11-16,11.286,11.465,11.286,11.44,3635775,0
1993-11-17,11.368,11.391,11.035,11.111,5946250,0
1993-11-18,11.111,11.214,11.06,11.06,3194006,0
1993-11-19,11.085,11.19,11.035,11.19,4915956,0
1993-11-22,11.14,11.286,11.111,11.214,4418658,0
1993-11-23,11.262,11.262,11.06,11.085,2428474,0
1993-11-24,11.165,11.165,10.99,11.111,3751299,0
1993-11-26,11.165,11.214,11.085,11.165,644055,0
1993-11-29,11.44,11.689,11.415,11.537,8596847,0
1993-11-30,11.537,11.561,11.391,11.391,3007087,0
1993-12-01,11.465,11.644,11.335,11.368,4138525,0
1993-12-02,11.31,11.44,11.31,11.368,1979768,0
1993-12-03,11.44,11.49,11.391,11.44,2696708,0
1993-12-06,11.465,11.49,11.391,11.44,3068569,0
1993-12-07,11.415,11.617,11.415,11.617,4165796,0
1993-12-08,11.617,11.617,11.513,11.561,3225739,0
1993-12-09,11.561,11.644,11.465,11.465,5077589,0
1993-12-10,11.513,11.513,11.286,11.335,3347707,0
1993-12-13,11.24,11.44,11.19,11.44,3079476,0
1993-12-14,11.44,11.465,11.335,11.415,2546980,0
1993-12-15,11.44,11.49,11.165,11.19,4675983,0
1993-12-16,11.24,11.286,11.035,11.035,4088946,0
1993-12-17,11.013,11.111,10.939,11.085,8250771,0
1993-12-20,11.085,11.262,11.06,11.14,3372993,0
1993-12-21,11.111,11.368,11.085,11.24,2770091,0
1993-12-22,11.286,11.44,11.24,11.44,3029400,0
1993-12-23,11.335,11.49,11.31,11.465,2689273,0
1993-12-27,11.465,11.689,11.465,11.689,3291681,0
1993-12-28,11.665,11.818,11.593,11.763,4590210,0
1993-12-29,11.739,11.818,11.714,11.786,3878226,0
1993-12-30,11.763,11.763,11.513,11.593,2116115,0
1993-12-31,11.644,11.689,11.44,11.44,1862265,0
1994-01-03,11.415,11.537,11.391,11.537,5282857,0
1994-01-04,11.415,11.49,11.335,11.368,2988247,0
1994-01-05,11.31,11.391,11.214,11.262,6224891,0
1994-01-06,11.262,11.44,11.14,11.415,4537156,0
1994-01-07,11.415,11.44,11.286,11.391,2887596,0
1994-01-10,11.415,11.818,11.335,11.818,5439036,0
1994-01-11,11.714,11.763,11.665,11.739,3671969,0
1994-01-12,11.763,11.818,11.617,11.739,2945107,0
1994-01-13,11.617,11.714,11.415,11.44,4146953,0
1994-01-14,11.391,11.689,11.391,11.617,3643212,0
1994-01-17,11.561,11.644,11.465,11.593,2328818,0
1994-01-18,11.617,11.714,11.561,11.593,4722588,0
1994-01-19,11.593,11.786,11.593,11.689,3438442,0
1994-01-20,11.665,11.963,11.644,11.892,5049329,0
1994-01-21,11.868,12.013,11.843,11.916,8340515,0
1994-01-24,11.843,11.916,11.644,11.689,3873761,0
1994-01-25,11.714,11.739,11.465,11.561,4362634,0
1994-01-26,11.537,11.843,11.537,11.763,3889132,0
1994-01-27,11.94,11.94,11.763,11.763,3754769,0
1994-01-28,11.963,12.013,11.843,11.989,4797955,0
1994-01-31,12.044,12.044,11.868,11.94,3845996,0
1994-02-01,11.963,11.963,11.665,11.665,3955571,0
1994-02-02,11.689,11.843,11.689,11.786,2684313,0
1994-02-03,11.714,11.868,11.714,11.843,4040849,0
1994-02-04,11.786,11.892,11.513,11.617,2885118,0
1994-02-07,11.49,11.786,11.49,11.689,4045315,0
1994-02-08,11.593,11.617,11.44,11.44,2897018,0
1994-02-09,11.465,11.916,11.465,11.892,5080071,0
1994-02-10,11.818,11.843,11.513,11.513,3547523,0
1994-02-11,11.537,11.818,11.537,11.786,3608504,0
1994-02-14,11.689,11.818,11.617,11.739,2813722,0
1994-02-15,11.739,11.843,11.739,11.818,2877680,0
1994-02-16,11.818,11.94,11.818,11.94,2853388,0
1994-02-17,11.94,12.044,11.617,11.689,7996915,0
1994-02-18,11.739,11.868,11.465,11.513,5094944,0
1994-02-22,11.617,11.916,11.561,11.843,3684859,0
1994-02-23,11.786,11.818,11.561,11.714,3080467,0
1994-02-24,11.644,11.739,11.44,11.44,3128066,0
1994-02-25,11.49,11.513,11.286,11.415,2958995,0
1994-02-28,11.537,11.644,11.465,11.537,3124596,0
1994-03-01,11.537,11.617,11.391,11.44,3004108,0
1994-03-02,11.262,11.617,11.262,11.617,3817244,0
1994-03-03,11.513,11.537,11.335,11.415,3356137,0
1994-03-04,11.415,11.537,11.415,11.415,2898506,0
1994-03-07,11.415,11.593,11.415,11.465,2644155,0
1994-03-08,11.465,11.513,11.391,11.49,2517226,0
1994-03-09,11.49,11.49,11.286,11.44,3527191,0
1994-03-10,11.415,11.415,11.262,11.31,2391787,0
1994-03-11,11.368,11.513,11.286,11.49,2717040,0
1994-03-14,11.513,11.513,11.335,11.391,3241110,0
1994-03-15,11.415,11.415,11.165,11.24,4320489,0
1994-03-16,11.19,11.31,11.111,11.31,4548058,0
1994-03-17,11.214,11.24,11.06,11.214,3581234,0
1994-03-18,11.214,11.368,11.14,11.368,11403628,0
1994-03-21,11.31,11.31,11.165,11.24,2825126,0
1994-03-22,11.19,11.31,11.085,11.24,3610986,0
1994-03-23,11.286,11.335,11.035,11.035,3708658,0
1994-03-24,10.939,10.99,10.561,10.787,6036979,0
1994-03-25,11.013,11.14,10.76,10.787,6664675,0
1994-03-28,10.859,10.99,10.787,10.883,4831173,0
1994-03-29,10.835,10.939,10.714,10.739,4291731,0
1994-03-30,10.739,10.883,10.666,10.666,4862902,0
1994-03-31,10.69,10.835,10.286,10.739,5939308,0
1994-04-04,10.465,10.883,10.382,10.536,4842578,0
1994-04-05,10.835,10.964,10.812,10.939,5060729,0
1994-04-06,10.939,10.99,10.76,10.76,3640237,0
1994-04-07,10.787,10.835,10.666,10.812,4491541,0
1994-04-08,10.835,10.916,10.76,10.883,3546036,0
1994-04-11,10.859,10.916,10.787,10.859,2928254,0
1994-04-12,10.916,10.916,10.812,10.812,2906935,0
1994-04-13,10.69,10.812,10.586,10.787,5336400,0
1994-04-14,10.739,11.013,10.69,11.013,4372548,0
1994-04-15,10.964,11.013,10.76,10.812,4815800,0
1994-04-18,10.714,10.787,10.536,10.69,3685355,0
1994-04-19,10.666,11.013,10.666,10.964,4587232,0
1994-04-20,10.939,11.19,10.883,11.19,7214529,0
1994-04-21,11.214,11.49,11.19,11.49,5803952,0
1994-04-22,11.391,11.465,11.165,11.415,3945656,0
1994-04-25,11.286,11.44,11.24,11.44,2625313,0
1994-04-26,11.368,11.44,11.262,11.368,3261435,0
1994-04-28,11.368,11.415,11.262,11.31,4142988,0
1994-04-29,11.31,11.44,11.31,11.415,3400263,0
1994-05-02,11.44,11.513,11.335,11.335,3000640,0
1994-05-03,11.286,11.335,11.19,11.335,2716048,0
1994-05-04,11.31,11.335,11.06,11.111,5364663,0
1994-05-05,11.111,11.14,10.916,11.035,2669937,0
1994-05-06,10.835,10.939,10.835,10.939,2617876,0
1994-05-09,10.835,10.883,10.714,10.739,3291189,0
1994-05-10,10.812,10.964,10.739,10.964,3473147,0
1994-05-11,10.939,10.964,10.63,10.69,2958498,0
1994-05-12,10.835,10.99,10.787,10.916,3432491,0
1994-05-13,10.939,11.013,10.9,10.916,2160739,0
1994-05-16,10.964,11.111,10.916,11.085,2833551,0
1994-05-17,11.085,11.44,11.085,11.415,5167332,0
1994-05-18,11.415,11.415,11.31,11.335,2402697,0
1994-05-19,11.31,11.415,11.165,11.335,2543504,0
1994-05-20,11.286,11.368,11.165,11.19,5948229,0
1994-05-23,11.035,11.085,10.916,11.035,3398281,0
1994-05-24,11.06,11.165,11.035,11.085,3427039,0
1994-05-25,11.013,11.14,10.99,11.14,2491941,0
1994-05-26,11.06,11.262,11.06,11.262,2211310,0
1994-05-27,11.085,11.31,11.085,11.31,1583617,0
1994-05-31,11.31,11.368,11.214,11.31,2088849,0
1994-06-01,11.24,11.262,11.085,11.111,4179181,0
1994-06-02,11.14,11.24,11.111,11.19,2646634,0
1994-06-03,11.165,11.44,11.111,11.415,4759279,0
1994-06-06,11.49,11.644,11.44,11.593,5164853,0
1994-06-07,11.513,11.739,11.49,11.739,3943670,0
1994-06-08,11.739,11.763,11.44,11.537,2665477,0
1994-06-09,11.465,11.617,11.415,11.415,1949525,0
1994-06-10,11.465,11.513,11.31,11.31,1416035,0
1994-06-13,11.165,11.262,11.165,11.262,2626804,0
1994-06-14,11.262,11.262,11.165,11.24,3534131,0
1994-06-15,11.24,11.262,11.013,11.013,2940153,0
1994-06-16,11.06,11.286,11.06,11.111,6127714,0
1994-06-17,11.14,11.214,11.111,11.165,10978716,0
1994-06-20,11.111,11.19,11.035,11.111,3345725,0
1994-06-21,11.14,11.24,11.06,11.214,4994788,0
1994-06-22,11.214,11.262,11.111,11.19,3946147,0
1994-06-23,11.14,11.14,11.035,11.06,2660022,0
1994-06-24,11.085,11.085,10.939,11.035,4122164,0
1994-06-27,10.99,11.035,10.939,11.035,2443850,0
1994-06-28,11.085,11.14,10.883,11.035,2811246,0
1994-06-29,11.06,11.19,10.964,10.964,2598540,0
1994-06-30,10.964,10.99,10.714,10.714,3642221,0
1994-07-01,10.916,10.916,10.739,10.859,3456789,0
1994-07-05,10.835,10.939,10.812,10.859,2015962,0
1994-07-06,10.883,11.06,10.835,10.939,2264861,0
1994-07-07,10.939,10.964,10.835,10.964,2145370,0
1994-07-08,10.883,11.165,10.859,11.085,3265900,0
1994-07-11,11.111,11.111,10.883,11.035,3029400,0
1994-07-12,11.035,11.035,10.859,10.916,2922300,0
1994-07-13,10.939,10.99,10.835,10.916,2798845,0
1994-07-14,10.916,10.99,10.859,10.964,2644155,0
1994-07-15,10.964,11.06,10.964,10.99,5655702,0
1994-07-18,10.939,10.964,10.835,10.916,2695718,0
1994-07-19,10.891,10.939,10.666,10.739,4017547,0
1994-07-20,10.714,10.835,10.69,10.76,2725962,0
1994-07-21,10.69,10.859,10.666,10.787,2349642,0
1994-07-22,10.835,10.859,10.739,10.812,2334276,0
1994-07-25,10.76,10.859,10.739,10.859,1194407,0
1994-07-26,10.787,10.916,10.76,10.835,2046704,0
1994-07-27,10.835,10.891,10.787,10.835,2097771,0
1994-07-28,10.835,11.06,10.812,11.06,3265900,0
1994-07-29,11.013,11.214,11.013,11.19,3372993,0
1994-08-01,11.214,11.214,11.06,11.14,3461250,0
1994-08-02,11.14,11.214,11.085,11.12,2671422,0
1994-08-03,11.12,11.214,11.013,11.035,2470619,0
1994-08-04,11.013,11.027,10.835,10.835,1985718,0
1994-08-05,10.812,10.835,10.714,10.787,2737861,0
1994-08-08,10.939,10.939,10.812,10.835,1955476,0
1994-08-09,10.812,10.812,10.69,10.739,4238184,0
1994-08-10,10.812,11.035,10.812,11.013,4427086,0
1994-08-11,11.013,11.06,10.916,11.06,3726013,0
1994-08-12,11.035,11.24,10.99,11.24,3595120,0
1994-08-15,11.214,11.31,11.19,11.214,4209920,0
1994-08-16,11.214,11.31,11.165,11.286,4305612,0
1994-08-17,11.31,11.31,11.19,11.286,2896526,0
1994-08-18,11.286,11.286,11.19,11.286,3186073,0
1994-08-19,11.286,11.31,11.214,11.262,4364121,0
1994-08-22,11.19,11.415,11.19,11.391,3055676,0
1994-08-23,11.415,11.537,11.391,11.465,4879265,0
1994-08-24,11.465,11.593,11.44,11.537,3264411,0
1994-08-25,11.561,11.714,11.537,11.617,4736473,0
1994-08-26,11.843,12.013,11.818,11.989,9675233,0
1994-08-29,11.989,12.013,11.94,11.963,5256080,0
1994-08-30,12.013,12.143,12.013,12.117,7734138,0
1994-08-31,12.117,12.215,12.093,12.215,5399370,0
1994-09-01,12.143,12.189,12.093,12.165,4261487,0
1994-09-02,12.143,12.165,12.013,12.069,3682379,0
1994-09-06,12.069,12.117,11.989,12.044,2524664,0
1994-09-07,12.044,12.143,11.963,11.989,3009565,0
1994-09-08,11.916,12.013,11.892,11.916,2930236,0
1994-09-09,11.786,11.843,11.644,11.739,3254991,0
1994-09-12,11.739,11.739,11.617,11.665,3055676,0
1994-09-13,11.714,11.786,11.665,11.739,3174674,0
1994-09-14,11.714,11.786,11.644,11.689,2698197,0
1994-09-15,11.739,12.215,11.739,12.215,7182797,0
1994-09-16,12.117,12.189,12.013,12.093,10741223,0
1994-09-19,12.117,12.189,12.069,12.165,3292178,0
1994-09-20,12.093,12.143,11.989,11.989,4885218,0
1994-09-21,11.94,11.989,11.786,11.916,3584210,0
1994-09-22,11.94,12.044,11.892,11.963,4502448,0
1994-09-23,11.963,11.963,11.786,11.818,2917344,0
1994-09-26,11.786,12.013,11.786,11.963,2506814,0
1994-09-27,12.013,12.069,11.892,11.989,2459217,0
1994-09-28,11.916,12.069,11.916,11.94,3252016,0
1994-09-29,11.94,11.963,11.868,11.916,2282208,0
1994-09-30,11.892,12.013,11.892,11.963,3293168,0
1994-10-03,11.989,11.989,11.892,11.916,2918338,0
1994-10-04,11.94,12.013,11.818,11.843,4163810,0
1994-10-05,11.818,11.843,11.689,11.818,4146459,0
1994-10-06,11.818,12.117,11.739,12.013,5671569,0
1994-10-07,12.013,12.069,11.94,12.013,3083443,0
1994-10-10,12.069,12.093,11.989,12.013,2158263,0
1994-10-11,11.989,12.617,11.989,12.521,11696653,0
1994-10-12,12.497,12.568,12.343,12.343,4222814,0
1994-10-13,12.568,12.617,12.497,12.521,4537655,0
1994-10-14,12.568,12.594,12.417,12.594,2286178,0
1994-10-17,12.521,12.722,12.521,12.667,4396845,0
1994-10-18,12.722,12.819,12.722,12.772,4432539,0
1994-10-19,12.795,12.973,12.747,12.948,5971531,0
1994-10-20,12.819,12.87,12.546,12.568,4827702,0
1994-10-21,12.568,12.594,12.464,12.521,5088992,0
1994-10-24,12.521,12.667,12.32,12.343,4567896,0
1994-10-25,12.238,12.497,12.238,12.464,5922447,0
1994-10-26,12.546,12.617,12.368,12.497,4564427,0
1994-10-27,12.594,12.617,12.417,12.594,4736473,0
1994-10-28,12.568,12.892,12.568,12.892,3575283,0
1994-10-31,12.892,12.915,12.546,12.617,3155828,0
1994-11-01,12.568,12.69,12.546,12.69,3729981,0
1994-11-02,12.594,12.667,12.568,12.617,3998706,0
1994-11-03,12.642,12.69,12.546,12.568,2532099,0
1994-11-04,12.546,12.594,12.392,12.392,2996177,0
1994-11-07,12.417,12.521,12.343,12.497,2661507,0
1994-11-08,12.497,12.69,12.417,12.642,4751840,0
1994-11-09,12.747,12.747,12.441,12.521,5113783,0
1994-11-10,12.617,12.69,12.464,12.497,2830084,0
1994-11-11,12.417,12.497,12.392,12.441,2030339,0
1994-11-14,12.464,12.772,12.464,12.747,3211356,0
1994-11-15,12.772,12.892,12.441,12.521,4319003,0
1994-11-16,12.568,12.819,12.546,12.819,3213839,0
1994-11-17,12.772,12.795,12.642,12.722,3564376,0
1994-11-18,12.722,12.892,12.617,12.87,8958789,0
1994-11-21,12.892,12.948,12.667,12.69,3103770,0
1994-11-22,12.667,12.842,12.568,12.594,4247106,0
1994-11-23,12.392,12.546,12.238,12.441,5900631,0
1994-11-25,12.441,12.568,12.392,12.546,1332737,0
1994-11-28,12.464,12.667,12.464,12.642,3453813,0
1994-11-29,12.568,12.772,12.568,12.642,3706673,0
1994-11-30,12.642,12.772,12.546,12.546,3841534,0
1994-12-01,12.546,12.594,12.295,12.32,4049278,0
1994-12-02,12.272,12.497,12.165,12.497,3898058,0
1994-12-05,12.497,12.497,12.272,12.343,2679851,0
1994-12-06,12.343,12.343,12.165,12.32,4959586,0
1994-12-07,12.238,12.295,12.189,12.272,2676877,0
1994-12-08,12.272,12.343,12.189,12.215,2449795,0
1994-12-09,12.189,12.441,12.143,12.441,4642266,0
1994-12-12,12.392,12.464,12.189,12.441,3665523,0
1994-12-13,12.441,12.546,12.343,12.521,4207938,0
1994-12-14,12.464,12.642,12.464,12.594,4486087,0
1994-12-15,12.546,12.617,12.392,12.392,2838512,0
1994-12-16,12.441,12.497,12.343,12.497,12047684,0
1994-12-19,12.497,12.617,12.417,12.521,3054189,0
1994-12-20,12.497,12.546,12.368,12.368,3354649,0
1994-12-21,12.417,12.546,12.368,12.497,4092416,0
1994-12-22,12.521,12.594,12.497,12.521,3815255,0
1994-12-23,12.546,12.617,12.497,12.497,2411121,0
1994-12-27,12.568,12.667,12.568,12.667,2290146,0
1994-12-28,12.667,12.722,12.464,12.568,2201891,0
1994-12-29,12.546,12.667,12.521,12.546,2158751,0
1994-12-30,12.546,12.594,12.441,12.441,2023400,0
1995-01-03,12.417,12.546,12.392,12.521,4113237,0
1995-01-04,12.464,12.568,12.295,12.417,2750262,0
1995-01-05,12.343,12.392,12.215,12.238,2875204,0
1995-01-06,12.165,12.368,12.165,12.272,4261487,0
1995-01-09,12.32,12.368,12.189,12.215,2225197,0
1995-01-10,12.272,12.392,12.189,12.368,5409284,0
1995-01-11,12.521,12.521,12.343,12.343,4633840,0
1995-01-12,12.343,12.464,12.295,12.464,4099853,0
1995-01-13,12.521,12.722,12.464,12.546,4949175,0
1995-01-16,12.772,12.819,12.642,12.642,4557979,0
1995-01-17,12.617,12.69,12.568,12.69,3021466,0
1995-01-18,12.594,12.642,12.392,12.417,4381970,0
1995-01-19,12.32,12.368,12.32,12.368,3087903,0
1995-01-20,12.368,12.368,12.238,12.32,6359752,0
1995-01-23,12.189,12.441,12.189,12.441,3901031,0
1995-01-24,12.441,12.464,12.343,12.417,2499377,0
1995-01-25,12.441,12.667,12.392,12.594,3473644,0
1995-01-26,12.617,12.722,12.594,12.642,3872278,0
1995-01-27,12.69,13.046,12.69,12.998,7743557,0
1995-01-30,12.948,13.295,12.915,13.2,6478252,0
1995-01-31,13.118,13.247,13.07,13.07,4877282,0
1995-02-01,13.118,13.118,12.795,12.819,3777080,0
1995-02-02,12.819,12.948,12.747,12.915,4723086,0
1995-02-03,13.02,13.141,12.998,13.046,5506959,0
1995-02-06,13.07,13.344,13.07,13.344,4962559,0
1995-02-07,13.295,13.32,13.166,13.32,2950567,0
1995-02-08,13.32,13.32,13.166,13.166,3075509,0
1995-02-09,13.2,13.222,13.094,13.141,2657042,0
1995-02-10,13.118,13.166,12.973,13.118,3031382,0
1995-02-13,13.094,13.222,13.094,13.222,2139917,0
1995-02-14,13.2,13.2,13.02,13.094,2506317,0
1995-02-15,13.046,13.247,13.02,13.094,4670035,0
1995-02-16,13.07,13.141,13.046,13.118,2955523,0
1995-02-17,13.07,13.247,13.02,13.2,8896316,0
1995-02-21,13.222,13.391,13.166,13.295,3825175,0
1995-02-22,13.295,13.391,13.2,13.2,3273336,0
1995-02-23,13.368,13.45,13.295,13.344,4220830,0
1995-02-24,13.295,13.391,13.271,13.391,3549010,0
1995-02-27,13.368,13.391,13.166,13.32,3749810,0
1995-02-28,13.247,13.344,13.247,13.344,2811737,0
1995-03-01,13.271,13.32,13.094,13.166,3446373,0
1995-03-02,13.166,13.271,13.118,13.271,3690310,0
1995-03-03,13.2,13.344,13.166,13.271,2876197,0
1995-03-06,13.2,13.391,13.118,13.344,2830576,0
1995-03-07,13.295,13.344,13.046,13.118,3275816,0
1995-03-08,13.166,13.2,13.02,13.094,3058648,0
1995-03-09,13.094,13.271,13.02,13.247,3647179,0
1995-03-10,13.32,13.52,13.295,13.497,5007185,0
1995-03-13,13.497,13.593,13.472,13.497,3231689,0
1995-03-14,13.593,13.843,13.497,13.77,5307644,0
1995-03-15,13.723,13.843,13.723,13.822,5206498,0
1995-03-16,13.798,13.875,13.746,13.746,4872816,0
1995-03-17,13.798,13.948,13.746,13.927,10198807,0
1995-03-20,13.9,13.971,13.9,13.948,3702710,0
1995-03-21,13.948,14.127,13.9,13.927,4791507,0
1995-03-22,13.927,13.948,13.798,13.927,4072085,0
1995-03-23,13.9,13.997,13.798,13.843,5953685,0
1995-03-24,13.875,14.07,13.822,14.048,3520749,0
1995-03-27,14.07,14.102,13.843,13.843,2873714,0
1995-03-28,13.875,13.927,13.676,13.77,2472108,0
1995-03-29,13.77,13.875,13.497,13.545,5275417,0
1995-03-30,13.572,13.649,13.472,13.472,3849464,0
1995-03-31,13.32,13.391,13.271,13.295,4925871,0
1995-04-03,13.344,13.368,13.222,13.247,2837022,0
1995-04-04,13.32,13.723,13.32,13.572,5089491,0
1995-04-05,13.572,13.593,13.45,13.593,3140955,0
1995-04-06,13.701,13.798,13.676,13.77,3201940,0
1995-04-07,13.798,13.798,13.649,13.798,3011550,0
1995-04-10,13.723,13.798,13.723,13.798,2490453,0
1995-04-11,13.822,13.9,13.497,13.52,4421634,0
1995-04-12,13.52,13.676,13.52,13.618,2987750,0
1995-04-13,13.701,13.746,13.649,13.649,2789919,0
1995-04-17,13.676,13.723,13.344,13.368,2828101,0
1995-04-18,13.593,13.701,13.52,13.618,4148444,0
1995-04-19,13.593,13.676,13.52,13.618,2365509,0
1995-04-20,13.593,13.822,13.572,13.77,2927761,0
1995-04-21,13.875,13.927,13.822,13.875,5533239,0
1995-04-24,13.77,14.127,13.77,14.048,4708208,0
1995-04-25,13.927,13.971,13.618,13.649,5735032,0
1995-04-26,13.701,13.822,13.572,13.746,2640185,0
1995-04-27,13.723,13.875,13.52,13.701,3768157,0
1995-04-28,13.798,14.07,13.746,14.022,5290292,0
1995-05-01,14.048,14.048,13.875,13.927,3485049,0
1995-05-02,13.9,14.022,13.843,14.022,2698197,0
1995-05-03,14.022,14.248,14.022,14.248,4572856,0
1995-05-04,14.293,14.449,14.174,14.272,5065195,0
1995-05-05,14.328,14.328,14.102,14.127,3753281,0
1995-05-08,14.127,14.498,14.048,14.377,3615447,0
1995-05-09,14.401,14.449,14.272,14.293,3094348,0
1995-05-10,14.328,14.353,14.151,14.248,3920370,0
1995-05-11,14.174,14.223,14.127,14.198,3329363,0
1995-05-12,14.174,14.198,13.9,13.927,4749858,0
1995-05-15,13.843,13.927,13.822,13.927,3652134,0
1995-05-16,13.843,13.9,13.77,13.875,3572309,0
1995-05-17,13.875,13.875,13.723,13.843,2714064,0
1995-05-18,13.875,13.875,13.572,13.649,3920863,0
1995-05-19,13.572,13.77,13.545,13.649,6868455,0
1995-05-22,13.701,13.822,13.676,13.798,3022953,0
1995-05-23,13.875,13.9,13.723,13.875,4232729,0
1995-05-24,13.927,13.971,13.723,13.843,5216910,0
1995-05-25,13.822,14.102,13.798,14.102,5954673,0
1995-05-26,14.102,14.174,13.875,13.971,3780054,0
1995-05-30,13.948,14.022,13.927,13.971,2399724,0
1995-05-31,13.997,14.423,13.9,14.423,4957602,0
1995-06-01,14.401,14.423,14.127,14.248,4084482,0
1995-06-02,14.248,14.353,14.048,14.102,3517276,0
1995-06-05,14.198,14.272,14.048,14.07,3895580,0
1995-06-06,14.048,14.223,14.022,14.198,3799884,0
1995-06-07,14.174,14.198,14.102,14.174,3019483,0
1995-06-08,14.198,14.248,14.127,14.198,3040804,0
1995-06-09,14.174,14.248,13.948,14.102,3453315,0
1995-06-12,14.151,14.293,14.048,14.248,3140955,0
1995-06-13,14.353,14.377,14.248,14.353,2819672,0
1995-06-14,14.328,14.423,14.272,14.423,2029352,0
1995-06-15,14.377,14.579,14.377,14.554,5522331,0
1995-06-16,14.626,14.726,14.606,14.675,8105996,0
1995-06-19,14.726,14.856,14.675,14.856,2339727,0
1995-06-20,14.778,14.856,14.675,14.7,2953043,0
1995-06-21,14.778,14.831,14.726,14.778,3270362,0
1995-06-22,14.831,14.898,14.606,14.7,5935834,0
1995-06-23,14.449,14.498,14.272,14.293,7586881,0
1995-06-26,14.353,14.401,14.328,14.401,4562940,0
1995-06-27,14.423,14.647,14.423,14.52,5243190,0
1995-06-28,14.626,14.675,14.401,14.579,3532149,0
1995-06-29,14.606,14.606,14.401,14.498,2656055,0
1995-06-30,14.579,14.579,14.293,14.423,2881150,0
1995-07-03,14.377,14.498,14.377,14.476,1363973,0
1995-07-05,14.449,14.476,14.248,14.328,3807823,0
1995-07-06,14.423,14.423,13.997,14.048,6180767,0
1995-07-07,13.9,13.997,13.723,13.843,10754615,0
1995-07-10,13.9,13.971,13.798,13.875,7103472,0
1995-07-11,13.843,14.022,13.77,14.022,5150475,0
1995-07-12,14.022,14.127,13.9,14.048,5162372,0
1995-07-13,14.048,14.07,13.9,13.971,3322917,0
1995-07-14,13.843,13.948,13.723,13.948,4704739,0
1995-07-17,13.948,13.948,13.798,13.948,4184632,0
1995-07-18,13.971,13.971,13.822,13.948,4640785,0
1995-07-19,13.843,13.948,13.572,13.798,6628480,0
1995-07-20,13.77,13.798,13.368,13.45,11347105,0
1995-07-21,13.45,13.52,13.391,13.424,5925918,0
1995-07-24,13.45,13.593,13.424,13.497,5148985,0
1995-07-25,13.497,13.701,13.368,13.649,4483610,0
1995-07-26,13.798,14.048,13.77,13.997,5972028,0
1995-07-27,14.048,14.174,13.997,14.07,3978872,0
1995-07-28,14.102,14.102,13.948,13.997,3351175,0
1995-07-31,13.927,13.927,13.746,13.822,5099901,0
1995-08-01,13.822,13.822,13.649,13.798,4316521,0
1995-08-02,13.843,13.997,13.843,13.948,6483705,0
1995-08-03,13.798,13.822,13.701,13.723,5753377,0
1995-08-04,13.723,13.971,13.676,13.971,3461250,0
1995-08-07,14.048,14.07,13.9,13.927,3533638,0
1995-08-08,13.927,13.948,13.746,13.843,3971437,0
1995-08-09,13.843,13.843,13.701,13.723,3372993,0
1995-08-10,13.843,13.9,13.746,13.77,5392923,0
1995-08-11,13.843,13.9,13.701,13.798,5977979,0
1995-08-14,13.798,13.9,13.701,13.822,3741875,0
1995-08-15,13.77,13.875,13.676,13.723,4746886,0
1995-08-16,13.676,13.701,13.271,13.497,10859724,0
1995-08-17,13.497,13.572,13.368,13.45,4977931,0
1995-08-18,13.472,13.545,13.424,13.472,5774697,0
1995-08-21,13.497,13.593,13.45,13.45,5310125,0
1995-08-22,13.45,13.52,13.391,13.497,4987845,0
1995-08-23,13.545,13.649,13.472,13.572,3949128,0
1995-08-24,13.593,13.798,13.572,13.701,3036833,0
1995-08-25,13.723,13.822,13.701,13.822,3643212,0
1995-08-28,13.9,13.9,13.822,13.9,2718031,0
1995-08-29,13.927,14.022,13.9,13.948,3080467,0
1995-08-30,14.022,14.022,13.927,13.948,2765129,0
1995-08-31,13.822,13.971,13.822,13.927,3019980,0
1995-09-01,13.927,13.971,13.798,13.927,3234167,0
1995-09-05,13.997,14.022,13.9,13.971,2212796,0
1995-09-06,13.971,14.07,13.875,13.971,4481627,0
1995-09-07,13.927,13.971,13.798,13.927,4828197,0
1995-09-08,13.997,13.997,13.875,13.971,3171699,0
1995-09-11,14.022,14.293,13.997,14.272,6430656,0
1995-09-12,14.293,14.377,14.223,14.377,3883184,0
1995-09-13,14.353,14.726,14.353,14.7,6038963,0
1995-09-14,14.747,15.054,14.747,14.976,12331289,0
1995-09-15,15.029,15.15,14.976,15.079,11547907,0
1995-09-18,15.054,15.126,14.898,15.02,5019580,0
1995-09-19,15.029,15.2,14.976,15.15,4402297,0
1995-09-20,15.054,15.126,14.876,15.103,5529769,0
1995-09-21,15.15,15.4,15.126,15.2,5147994,0
1995-09-22,15.054,15.4,15.054,15.377,4077043,0
1995-09-25,15.354,15.627,15.304,15.578,4971486,0
1995-09-26,15.65,15.756,15.627,15.674,6343888,0
1995-09-27,15.552,15.65,15.424,15.578,4800431,0
1995-09-28,15.529,15.529,15.224,15.449,4315531,0
1995-09-29,15.4,15.483,15.328,15.449,3649160,0
1995-10-02,15.4,15.578,15.354,15.507,2747284,0
1995-10-03,15.552,15.708,15.529,15.708,4603595,0
1995-10-04,15.65,15.854,15.65,15.854,4613511,0
1995-10-05,15.779,15.932,15.756,15.854,4483112,0
1995-10-06,15.779,16.159,15.733,16.08,4443448,0
1995-10-09,16.053,16.386,16.053,16.28,5623478,0
1995-10-10,16.104,16.386,16.03,16.159,6680542,0
1995-10-11,16.159,16.184,15.982,16.053,3877233,0
1995-10-12,16.08,16.28,16.03,16.184,4069113,0
1995-10-13,16.257,16.305,16.03,16.104,3438442,0
1995-10-16,16.03,16.053,15.756,15.932,3336800,0
1995-10-17,16.03,16.053,15.957,16.053,3496451,0
1995-10-18,16.053,16.128,15.957,16.03,4258513,0
1995-10-19,16.128,16.481,16.08,16.305,5044863,0
1995-10-20,16.353,16.481,16.208,16.257,5203524,0
1995-10-23,16.232,16.329,16.159,16.232,4130591,0
1995-10-24,16.554,16.838,16.353,16.803,4474190,0
1995-10-25,16.803,16.803,16.578,16.578,6927951,0
1995-10-26,16.554,16.612,16.128,16.432,6885808,0
1995-10-27,16.353,16.432,16.104,16.353,4559963,0
1995-10-30,16.353,16.432,16.257,16.305,2190985,0
1995-10-31,16.208,16.637,16.184,16.257,5941785,0
1995-11-01,16.257,16.532,16.208,16.532,1981753,0
1995-11-02,16.612,16.759,16.532,16.734,2997665,0
1995-11-03,16.78,16.886,16.66,16.707,2956512,0
1995-11-06,16.681,16.707,16.432,16.458,2899993,0
1995-11-07,16.458,16.532,16.208,16.257,3999203,0
1995-11-08,16.305,16.66,16.232,16.554,5042882,0
1995-11-09,16.637,16.803,16.554,16.734,3652630,0
1995-11-10,16.637,16.734,16.578,16.66,1789873,0
1995-11-13,16.612,16.983,16.532,16.933,2958995,0
1995-11-14,16.886,16.959,16.681,16.734,3480585,0
1995-11-15,16.734,17.435,16.734,17.435,4921906,0
1995-11-16,17.457,17.708,17.258,17.636,6173329,0
1995-11-17,17.66,17.959,17.483,17.862,5373091,0
1995-11-20,17.91,17.91,17.563,17.612,4034902,0
1995-11-21,17.457,17.54,17.112,17.361,6059294,0
1995-11-22,17.258,17.282,16.959,17.112,6568987,0
1995-11-24,17.158,17.361,17.137,17.361,1234566,0
1995-11-27,17.388,17.731,17.388,17.612,3659075,0
1995-11-28,17.636,17.636,17.112,17.112,4947191,0
1995-11-29,17.208,17.361,17.137,17.258,3898551,0
1995-11-30,17.435,17.612,17.314,17.361,3020474,0
1995-12-01,17.232,17.314,16.933,17.008,5729080,0
1995-12-04,16.863,17.008,16.734,16.959,5153447,0
1995-12-05,17.008,17.457,16.933,17.41,6589313,0
1995-12-06,17.457,17.66,17.457,17.66,4332883,0
1995-12-07,17.586,17.66,17.507,17.66,3254000,0
1995-12-08,17.66,17.66,17.388,17.483,2795871,0
1995-12-11,17.586,17.636,17.361,17.388,3804349,0
1995-12-12,17.336,17.435,17.184,17.258,3136496,0
1995-12-13,17.184,17.457,17.158,17.361,3503887,0
1995-12-14,17.435,17.435,17.054,17.282,6519899,0
1995-12-15,17.336,17.336,17.208,17.258,10815102,0
1995-12-18,16.959,17.208,16.803,16.838,3995733,0
1995-12-19,16.759,16.959,16.707,16.886,5182205,0
1995-12-20,16.863,16.959,16.578,16.578,4143482,0
1995-12-21,16.612,16.78,16.481,16.532,5564968,0
1995-12-22,16.554,16.78,16.532,16.66,3473147,0
1995-12-26,16.838,16.863,16.707,16.759,2074466,0
1995-12-27,16.838,16.863,16.481,16.681,2740838,0
1995-12-28,16.637,16.759,16.507,16.707,1865238,0
1995-12-29,16.681,16.707,16.578,16.66,2638699,0
1996-01-02,16.481,16.681,16.409,16.681,4449896,0
1996-01-03,16.734,17.258,16.681,17.184,5123203,0
1996-01-04,16.908,17.612,16.908,17.457,8994487,0
1996-01-05,17.457,17.54,17.336,17.54,5430607,0
1996-01-08,17.457,17.66,17.457,17.612,1233078,0
1996-01-09,17.586,17.731,17.483,17.586,4430058,0
1996-01-10,17.563,17.586,17.158,17.361,5855022,0
1996-01-11,17.435,17.435,16.983,17.088,4147945,0
1996-01-12,17.184,17.258,16.838,17.137,4902567,0
1996-01-15,17.208,17.232,17.112,17.184,2479049,0
1996-01-16,17.282,17.862,17.184,17.813,5091969,0
1996-01-17,17.66,17.66,17.158,17.314,5536212,0
1996-01-18,17.314,17.361,17.112,17.282,4729032,0
1996-01-19,17.208,17.563,17.158,17.435,4914470,0
1996-01-22,17.435,17.457,17.008,17.336,3173182,0
1996-01-23,17.282,17.336,17.137,17.282,3579745,0
1996-01-24,17.41,18.186,17.361,17.708,10349537,0
1996-01-25,18.015,18.015,17.112,17.208,12000085,0
1996-01-26,17.184,17.483,17.112,17.457,6125732,0
1996-01-29,17.483,17.54,17.03,17.137,4619957,0
1996-01-30,17.232,17.232,16.983,17.03,4929342,0
1996-01-31,17.03,17.03,16.28,16.863,10492328,0
1996-02-01,16.803,17.008,16.681,16.838,7426734,0
1996-02-02,16.707,16.803,16.578,16.734,8724771,0
1996-02-05,16.637,16.863,16.578,16.803,5798492,0
1996-02-06,16.78,16.933,16.612,16.612,8440668,0
1996-02-07,16.554,16.838,16.532,16.803,10488856,0
1996-02-08,16.803,17.258,16.803,17.258,12557874,0
1996-02-09,17.258,17.636,17.184,17.612,8541813,0
1996-02-12,17.612,17.731,17.388,17.388,6539237,0
1996-02-13,17.388,17.708,17.336,17.586,7304274,0
1996-02-14,17.54,17.66,17.184,17.208,5685452,0
1996-02-15,17.137,17.388,17.008,17.314,5571911,0
1996-02-16,17.258,17.336,17.063,17.282,6409830,0
1996-02-20,17.088,17.112,16.681,16.933,6959680,0
1996-02-21,16.983,17.03,16.759,16.78,7071735,0
1996-02-22,16.681,16.886,16.554,16.637,12388801,0
1996-02-23,17.112,17.158,16.681,16.734,15371099,0
1996-02-26,16.66,16.886,16.66,16.759,6320586,0
1996-02-27,16.803,16.908,16.532,16.66,7911144,0
1996-02-28,16.803,16.803,16.409,16.481,9356923,0
1996-02-29,16.409,16.554,16.28,16.458,8175408,0
1996-03-01,16.759,17.112,16.734,16.983,12521676,0
1996-03-04,17.088,17.282,17.03,17.184,7603744,0
1996-03-05,17.361,17.612,17.232,17.563,7461445,0
1996-03-06,17.54,17.54,17.336,17.361,4544592,0
1996-03-07,17.361,17.563,17.184,17.563,4289746,0
1996-03-08,17.112,17.336,16.908,17.112,8238871,0
1996-03-11,17.063,17.41,16.886,17.258,7418804,0
1996-03-12,17.112,17.282,16.933,17.184,5073127,0
1996-03-13,17.137,17.258,16.933,16.959,3888637,0
1996-03-14,17.008,17.137,16.863,16.886,5313096,0
1996-03-15,16.838,16.863,16.612,16.681,9257762,0
1996-03-18,16.78,17.137,16.759,17.137,4313049,0
1996-03-19,17.388,17.41,17.112,17.112,5703302,0
1996-03-20,17.258,17.507,17.137,17.457,5599182,0
1996-03-21,17.507,17.54,17.388,17.483,3806333,0
1996-03-22,17.563,17.684,17.483,17.636,4313049,0
1996-03-25,17.767,17.767,17.361,17.41,3773607,0
1996-03-26,17.41,17.636,17.314,17.54,3178142,0
1996-03-27,17.586,17.586,17.158,17.208,2705140,0
1996-03-28,17.088,17.258,17.063,17.208,4050272,0
1996-03-29,17.208,17.314,16.959,17.008,3560907,0
1996-04-01,17.158,17.336,17.112,17.336,3102282,0
1996-04-02,17.41,17.435,17.184,17.314,4845553,0
1996-04-03,17.258,17.41,17.158,17.41,3676432,0
1996-04-04,17.435,17.507,17.388,17.483,3873268,0
1996-04-08,17.184,17.232,16.959,16.983,7144126,0
1996-04-09,17.03,17.208,16.554,16.66,9805634,0
1996-04-10,16.578,16.66,16.159,16.257,9099597,0
1996-04-11,16.329,16.481,15.932,16.481,10787830,0
1996-04-12,16.481,16.838,16.305,16.707,5266987,0
1996-04-15,16.803,17.008,16.803,16.908,5341855,0
1996-04-16,16.908,17.258,16.838,17.137,6164900,0
1996-04-17,17.063,17.184,16.707,16.863,6371154,0
1996-04-18,16.959,16.983,16.78,16.959,6594768,0
1996-04-19,16.933,16.959,16.803,16.803,4460802,0
1996-04-22,16.959,17.137,16.933,17.088,4246611,0
1996-04-23,17.063,17.088,16.983,17.063,2173135,0
1996-04-24,17.112,17.137,16.863,16.959,2903957,0
1996-04-25,16.983,17.232,16.707,17.158,4694826,0
1996-04-26,17.112,17.158,16.959,17.03,3111205,0
1996-04-29,16.959,17.137,16.886,16.908,3415136,0
1996-04-30,16.908,16.983,16.908,16.959,3040305,0
1996-05-01,16.863,17.158,16.863,17.008,3153847,0
1996-05-02,16.707,16.886,16.612,16.681,5198071,0
1996-05-03,16.681,16.838,16.432,16.66,4496501,0
1996-05-06,16.66,16.707,16.409,16.707,5399370,0
1996-05-07,16.612,16.707,16.554,16.578,4851998,0
1996-05-08,16.458,16.933,16.409,16.908,6230843,0
1996-05-09,16.908,17.208,16.838,17.176,5787587,0
1996-05-10,17.258,17.336,17.063,17.314,4079526,0
1996-05-13,17.314,17.507,17.184,17.457,4021017,0
1996-05-14,17.457,17.66,17.388,17.41,4152408,0
1996-05-15,17.457,17.636,17.336,17.435,4672016,0
1996-05-16,17.361,17.66,17.336,17.612,3917395,0
1996-05-17,17.636,17.731,17.54,17.586,4180668,0
1996-05-20,17.66,17.731,17.54,17.586,4522281,0
1996-05-21,17.636,17.813,17.54,17.767,3731960,0
1996-05-22,17.66,18.037,17.636,18.037,6612119,0
1996-05-23,18.037,18.186,17.837,17.959,7453512,0
1996-05-24,18.16,18.16,18.015,18.136,3286724,0
1996-05-28,18.186,18.186,17.767,17.91,3788484,0
1996-05-29,17.862,17.91,17.563,17.66,3549503,0
1996-05-30,17.586,17.886,17.483,17.837,4012093,0
1996-05-31,17.862,17.91,17.586,17.636,4514351,0
1996-06-03,17.586,17.684,17.54,17.612,4207442,0
1996-06-04,17.636,17.91,17.612,17.788,5308638,0
1996-06-05,17.788,18.111,17.684,18.111,4430556,0
1996-06-06,18.264,18.385,18.186,18.216,7170403,0
1996-06-07,17.991,18.186,17.788,18.186,5013627,0
1996-06-10,18.216,18.264,17.959,18.241,3007581,0
1996-06-11,18.314,18.314,18.037,18.037,4415186,0
1996-06-12,18.065,18.136,17.788,17.934,3569831,0
1996-06-13,17.959,18.136,17.862,17.91,2609445,0
1996-06-14,17.934,17.991,17.708,17.886,3071542,0
1996-06-17,17.91,17.91,17.708,17.788,3151866,0
1996-06-18,17.788,17.788,17.586,17.612,3208879,0
1996-06-19,17.66,18.037,17.636,18.037,4695322,0
1996-06-20,18.037,18.16,18.037,18.111,4232236,0
1996-06-21,18.16,18.216,18.065,18.216,7585890,0
1996-06-24,18.385,18.636,18.338,18.361,6670626,0
1996-06-25,18.314,18.764,18.314,18.764,5532740,0
1996-06-26,18.667,18.838,18.563,18.764,4967020,0
1996-06-27,18.789,18.789,18.136,18.314,9099597,0
1996-06-28,18.289,18.539,18.087,18.186,7051407,0
1996-07-01,18.264,18.314,18.065,18.186,4880254,0
1996-07-02,17.991,17.991,17.767,17.886,7741082,0
1996-07-03,17.862,17.91,17.708,17.91,3342748,0
1996-07-05,17.636,17.708,17.563,17.612,2894041,0
1996-07-08,17.483,17.788,17.435,17.563,5755858,0
1996-07-09,17.731,17.862,17.636,17.708,3189542,0
1996-07-10,17.959,18.015,17.483,17.767,6781688,0
1996-07-11,17.684,17.708,17.388,17.54,5890716,0
1996-07-12,17.54,17.612,17.289,17.314,5090974,0
1996-07-15,17.289,17.507,16.863,16.886,6286868,0
1996-07-16,16.933,17.184,16.532,16.959,9111501,0
1996-07-17,17.158,17.158,16.734,16.933,7527387,0
1996-07-18,17.008,17.258,16.983,17.208,4760272,0
1996-07-19,17.208,17.388,17.158,17.158,5679502,0
1996-07-22,17.088,17.388,16.983,17.289,3405717,0
1996-07-23,17.336,17.507,17.137,17.289,5716683,0
1996-07-24,16.983,17.232,16.933,17.158,4678960,0
1996-07-25,17.314,17.336,16.983,17.137,5775194,0
1996-07-26,17.232,17.483,17.137,17.435,4109765,0
1996-07-29,17.483,17.563,17.435,17.457,3467200,0
1996-07-30,17.483,17.731,17.388,17.708,4089439,0
1996-07-31,17.66,18.015,17.66,17.91,4122164,0
1996-08-01,17.731,18.015,17.708,17.991,5859483,0
1996-08-02,18.037,18.338,17.959,18.216,4767212,0
1996-08-05,18.111,18.361,18.111,18.314,3334322,0
1996-08-06,18.241,18.361,18.16,18.264,3045264,0
1996-08-07,18.289,18.338,18.136,18.216,2783973,0
1996-08-08,18.065,18.065,17.563,17.636,11493368,0
1996-08-09,17.684,17.862,17.586,17.612,6609642,0
1996-08-12,17.636,17.813,17.361,17.813,5547119,0
1996-08-13,17.813,17.934,17.708,17.813,3777080,0
1996-08-14,17.813,18.015,17.767,17.959,3254991,0
1996-08-15,17.934,17.991,17.837,17.862,2536068,0
1996-08-16,17.91,18.111,17.886,18.111,4777130,0
1996-08-19,18.16,18.289,18.111,18.16,3246563,0
1996-08-20,18.216,18.216,17.959,18.015,2234616,0
1996-08-21,17.959,17.991,17.731,17.886,3767165,0
1996-08-22,17.862,18.216,17.813,18.186,3171699,0
1996-08-23,18.186,18.412,18.136,18.16,4778615,0
1996-08-26,18.216,18.216,17.959,17.959,2865284,0
1996-08-27,18.015,18.241,18.015,18.186,3698743,0
1996-08-28,18.16,18.443,18.16,18.443,3231196,0
1996-08-29,18.385,18.412,17.959,18.015,3431006,0
1996-08-30,17.959,18.015,17.731,17.837,3523226,0
1996-09-03,17.66,17.91,17.563,17.862,3523721,0
1996-09-04,17.813,17.862,17.636,17.767,2409636,0
1996-09-05,17.636,17.767,17.612,17.636,2900982,0
1996-09-06,17.636,17.91,17.586,17.767,2539046,0
1996-09-09,17.862,18.136,17.837,17.959,5540181,0
1996-09-10,18.065,18.241,18.015,18.216,3465215,0
1996-09-11,18.16,18.289,18.087,18.216,3103275,0
1996-09-12,18.264,18.489,18.186,18.241,6340415,0
1996-09-13,18.412,18.539,18.385,18.539,4143979,0
1996-09-16,18.613,18.718,18.515,18.667,4478153,0
1996-09-17,18.718,18.718,18.443,18.588,3446373,0
1996-09-18,18.588,18.742,18.515,18.539,3552975,0
1996-09-19,18.467,18.467,18.264,18.289,5154938,0
1996-09-20,18.314,18.742,18.289,18.718,8766415,0
1996-09-23,18.563,18.862,18.467,18.814,3718080,0
1996-09-24,18.667,19.146,18.667,19.088,8369273,0
1996-09-25,19.313,19.346,19.064,19.241,6814906,0
1996-09-26,19.313,19.443,19.191,19.346,5043874,0
1996-09-27,19.267,19.419,19.146,19.419,3372993,0
1996-09-30,19.29,19.563,19.29,19.563,4309086,0
1996-10-01,19.468,19.645,19.443,19.62,3806333,0
1996-10-02,19.645,19.645,19.492,19.514,5103867,0
1996-10-03,19.563,19.741,19.419,19.692,3851948,0
1996-10-04,19.822,20.071,19.741,20.049,5419697,0
1996-10-07,19.896,19.992,19.846,19.846,3822198,0
1996-10-08,19.741,19.919,19.54,19.54,4260990,0
1996-10-09,19.468,19.514,19.218,19.372,4891661,0
1996-10-10,19.29,19.346,19.146,19.146,4917937,0
1996-10-11,19.267,19.372,18.966,18.992,5612567,0
1996-10-14,19.064,19.218,19.04,19.168,3949620,0
1996-10-15,19.241,19.563,19.168,19.514,6075655,0
1996-10-16,19.54,19.54,19.146,19.267,3989288,0
1996-10-17,19.372,19.645,19.241,19.563,2654068,0
1996-10-18,19.563,19.919,19.54,19.896,4003666,0
1996-10-21,19.896,19.896,19.419,19.419,5123203,0
1996-10-22,19.54,19.563,19.394,19.492,2756205,0
1996-10-23,19.468,19.468,19.064,19.313,4792996,0
1996-10-24,19.218,19.241,18.361,18.862,17998892,0
1996-10-25,18.862,19.016,18.742,18.862,5602650,0
1996-10-28,18.918,19.218,18.918,19.12,4430556,0
1996-10-29,19.168,19.645,19.12,19.645,6094000,0
1996-10-30,19.645,19.645,19.514,19.62,3196484,0
1996-10-31,19.597,20.096,19.54,19.871,8260688,0
1996-11-01,19.967,20.192,19.741,19.871,7283449,0
1996-11-04,19.871,20.17,19.741,20.145,4662600,0
1996-11-05,20.241,20.572,20.192,20.467,6227867,0
1996-11-06,20.5,21.095,20.467,21.095,6569974,0
1996-11-07,20.821,21.226,20.821,21.001,6135647,0
1996-11-08,21.05,21.198,20.871,21.147,3660071,0
1996-11-11,21.147,21.147,20.821,20.845,2908916,0
1996-11-12,20.8,21.026,20.725,21.001,4421134,0
1996-11-13,20.845,21.251,20.8,21.226,3827653,0
1996-11-14,21.198,21.427,21.198,21.347,4955123,0
1996-11-15,21.623,21.879,21.427,21.501,7944857,0
1996-11-18,21.371,21.654,21.319,21.595,4196535,0
1996-11-19,21.654,21.726,21.398,21.654,4255537,0
1996-11-20,21.929,22.128,21.775,21.904,6997863,0
1996-11-21,21.929,21.977,21.699,21.879,3387872,0
1996-11-22,21.822,21.977,21.775,21.929,2814716,0
1996-11-25,21.847,22.276,21.752,22.249,4186618,0
1996-11-26,22.204,22.249,21.726,21.952,6537252,0
1996-11-27,21.952,22.025,21.68,21.879,4160340,0
1996-11-29,21.799,22.05,21.799,21.822,1677816,0
1996-12-02,21.623,21.799,21.427,21.799,4518316,0
1996-12-03,21.752,21.879,21.001,21.026,4893148,0
1996-12-04,21.001,21.277,20.621,20.949,9057455,0
1996-12-05,20.776,20.845,20.443,20.725,7556638,0
1996-12-06,20.17,21.05,20.17,20.8,6082099,0
1996-12-09,21.071,21.398,20.92,21.398,5157416,0
1996-12-10,21.347,21.474,21.277,21.298,4056715,0
1996-12-11,20.974,21.347,20.845,21.347,4914470,0
1996-12-12,21.427,21.654,21.001,21.001,7476319,0
1996-12-13,20.949,21.371,20.596,21.095,6073672,0
1996-12-16,21.05,21.177,20.974,21.122,4743907,0
1996-12-17,20.776,21.298,20.776,21.095,5147498,0
1996-12-18,21.147,21.371,20.845,20.897,3847482,0
1996-12-19,21.122,21.822,21.05,21.086,6263071,0
1996-12-20,22.128,22.153,21.623,21.699,11689214,0
1996-12-23,21.752,22.05,21.474,21.752,3629822,0
1996-12-24,21.775,21.952,21.752,21.904,1517177,0
1996-12-26,22,22.128,21.847,21.879,3218300,0
1996-12-27,21.929,22.153,21.847,22.074,2889581,0
1996-12-30,22.074,22.204,21.929,21.952,2930732,0
1996-12-31,21.904,21.977,21.571,21.595,3000146,0
1997-01-02,21.501,21.595,20.8,21.398,6278439,0
1997-01-03,21.45,21.775,21.45,21.752,4637311,0
1997-01-06,21.799,22.204,21.799,21.904,6871926,0
1997-01-07,21.775,22.331,21.68,22.302,4436014,0
1997-01-08,22.276,22.405,21.752,21.904,7314186,0
1997-01-09,21.952,22.249,21.904,22.025,6376112,0
1997-01-10,21.726,21.952,21.474,21.929,6837221,0
1997-01-13,22.05,22.05,21.699,21.726,4866868,0
1997-01-14,21.752,22.249,21.752,22.128,4222316,0
1997-01-15,21.952,22.204,21.726,21.929,4371062,0
1997-01-16,22.249,22.475,22.025,22.405,5638348,0
1997-01-17,22.405,22.783,22.378,22.678,5392429,0
1997-01-20,22.831,22.903,22.43,22.605,4486582,0
1997-01-21,22.43,22.605,22.331,22.475,3896569,0
1997-01-22,22.378,22.525,22.153,22.475,5453415,0
1997-01-23,22.525,22.903,22.204,22.204,4780103,0
1997-01-24,22.074,22.302,21.847,21.879,5068665,0
1997-01-27,21.699,22,21.595,21.623,4996771,0
1997-01-28,21.847,23.034,21.752,22.181,14136528,0
1997-01-29,22.276,22.525,21.929,22.324,9519052,0
1997-01-30,22.557,23.153,22.452,23.153,8383649,0
1997-01-31,23.153,23.404,22.952,23.202,5514398,0
1997-02-03,22.977,23.428,22.856,23.283,5698841,0
1997-02-04,23.236,23.678,23.082,23.606,5473742,0
1997-02-05,23.678,24.033,23.355,23.453,6450487,0
1997-02-06,23.558,24.033,23.484,24.01,7503588,0
1997-02-07,24.13,24.614,24.106,24.533,8395551,0
1997-02-10,24.533,24.734,24.463,24.614,7008273,0
1997-02-11,24.488,24.888,24.236,24.864,6190680,0
1997-02-12,24.809,25.366,24.759,25.316,5991862,0
1997-02-13,25.34,25.638,25.089,25.461,9248836,0
1997-02-14,25.486,25.509,24.986,25.065,6198115,0
1997-02-18,25.366,25.992,25.186,25.992,6347853,0
1997-02-19,25.888,26.018,25.509,25.509,5042389,0
1997-02-20,25.186,25.259,24.913,25.139,6344878,0
1997-02-21,25.089,25.237,24.809,24.938,5380530,0
1997-02-24,24.638,25.089,24.558,25.065,5272939,0
1997-02-25,25.065,25.065,24.614,24.734,4160340,0
1997-02-26,24.784,24.84,24.186,24.437,5766271,0
1997-02-27,24.437,24.638,24.211,24.211,4616485,0
1997-02-28,23.88,24.533,23.809,24.106,5865924,0
1997-03-03,23.903,24.437,23.88,24.16,4202983,0
1997-03-04,24.332,24.583,23.855,23.855,4964544,0
1997-03-05,23.985,24.236,23.985,24.16,5339377,0
1997-03-06,24.186,24.282,23.831,23.88,6769788,0
1997-03-07,23.88,24.332,23.88,24.186,8116410,0
1997-03-10,24.282,25.115,24.282,25.033,7944857,0
1997-03-11,25.033,25.689,24.913,25.389,7983534,0
1997-03-12,25.139,25.259,24.84,25.089,6091025,0
1997-03-13,24.913,24.986,24.307,24.307,5066186,0
1997-03-14,24.507,25.34,24.488,25.237,8361834,0
1997-03-17,25.139,25.34,24.809,25.186,6381073,0
1997-03-18,25.29,25.316,24.809,24.938,4316521,0
1997-03-19,24.809,24.938,24.236,24.533,5901622,0
1997-03-20,24.533,24.614,24.106,24.16,3926815,0
1997-03-21,24.463,24.938,24.41,24.437,7579445,0
1997-03-24,24.638,24.759,24.082,24.759,4970989,0
1997-03-25,24.759,24.809,24.082,24.13,5567946,0
1997-03-26,24.357,24.488,24.106,24.282,5987897,0
1997-03-27,24.106,24.211,23.404,23.606,9070842,0
1997-03-31,23.509,23.533,22.725,23.034,11648062,0
1997-04-01,22.952,23.606,22.783,23.533,8317707,0
1997-04-02,23.428,23.428,22.903,23.13,6181262,0
1997-04-03,23.082,23.283,22.725,23.082,5492084,0
1997-04-04,22.881,23.88,22.831,23.88,6892749,0
1997-04-07,23.855,24.01,23.533,23.533,4308587,0
1997-04-08,23.509,23.558,23.057,23.236,6531302,0
1997-04-09,23.428,24.186,23.428,24.033,9950904,0
1997-04-10,24.01,24.282,23.809,24.01,5125186,0
1997-04-11,23.759,23.961,23.355,23.355,6303729,0
1997-04-14,23.308,24.057,23.178,24.01,5620995,0
1997-04-15,24.186,24.583,23.936,24.463,8458018,0
1997-04-16,24.307,24.913,24.16,24.864,8450585,0
1997-04-17,24.864,24.888,24.307,24.387,5521833,0
1997-04-18,24.387,24.913,24.186,24.688,5622979,0
1997-04-21,24.734,25.115,24.533,24.688,5838161,0
1997-04-22,24.734,25.818,24.638,25.818,8447113,0
1997-04-23,25.592,25.735,25.033,25.186,8323656,0
1997-04-24,25.211,25.461,24.638,24.688,8726255,0
1997-04-25,24.583,24.614,24.033,24.387,7699432,0
1997-04-28,24.26,25.011,24.057,25.011,6456437,0
1997-04-29,25.438,25.735,25.162,25.638,8196234,0
1997-04-30,25.592,25.592,25.237,25.237,6108872,0
1997-05-01,25.089,25.366,24.84,25.211,4965041,0
1997-05-02,25.089,25.614,25.089,25.592,4776135,0
1997-05-05,25.543,26.089,25.414,26.089,6630963,0
1997-05-06,25.863,26.542,25.818,26.542,8962259,0
1997-05-07,26.493,26.517,26.089,26.188,6358267,0
1997-05-08,26.067,26.568,25.992,26.089,8002370,0
1997-05-09,26.269,26.493,25.888,26.493,5533239,0
1997-05-12,26.47,26.896,26.413,26.842,6888779,0
1997-05-13,26.864,26.864,26.493,26.591,4713170,0
1997-05-14,26.767,27.092,26.089,26.164,6437102,0
1997-05-15,26.067,26.842,26.067,26.818,5039906,0
1997-05-16,26.721,26.896,26.138,26.22,7180319,0
1997-05-19,26.188,26.672,26.089,26.47,3034358,0
1997-05-20,26.317,26.818,26.188,26.792,4969999,0
1997-05-21,26.818,27.121,26.744,27.017,7289894,0
1997-05-22,27.068,27.494,26.921,27.423,6762847,0
1997-05-23,27.568,28.018,27.568,27.697,6064250,0
1997-05-27,27.544,27.743,27.518,27.72,5287316,0
1997-05-28,27.518,27.673,27.518,27.599,3582226,0
1997-05-29,27.518,27.673,27.198,27.398,4290244,0
1997-05-30,27.121,27.826,26.721,27.673,8098560,0
1997-06-02,27.398,27.469,26.792,26.818,6429167,0
1997-06-03,26.672,27.267,26.615,26.948,5995827,0
1997-06-04,26.696,27.146,26.696,26.744,4308587,0
1997-06-05,26.767,27.398,26.696,26.744,4645245,0
1997-06-06,26.818,27.469,26.818,27.347,4245124,0
1997-06-09,27.599,28.053,27.398,27.897,4674991,0
1997-06-10,27.948,28.325,27.849,27.968,5720653,0
1997-06-11,27.826,28.097,27.768,28.018,5422177,0
1997-06-12,27.897,28.851,27.873,28.776,5830723,0
1997-06-13,28.646,28.874,28.574,28.671,5515887,0
1997-06-16,28.696,28.696,28.196,28.401,4683917,0
1997-06-17,28.097,28.42,27.923,28.018,5506959,0
1997-06-18,27.993,27.993,27.599,27.849,6239769,0
1997-06-19,27.968,28.6,27.968,28.527,5498533,0
1997-06-20,28.55,28.574,28.124,28.124,6801520,0
1997-06-23,27.993,28.277,27.447,27.469,4108776,0
1997-06-24,27.72,27.793,27.423,27.624,6918037,0
1997-06-25,27.606,27.897,27.092,27.319,5671074,0
1997-06-26,27.267,27.673,27.242,27.398,4662600,0
1997-06-27,27.584,28.077,27.372,27.962,5675535,0
1997-06-30,28.011,28.35,27.712,28.35,6493622,0
1997-07-01,28.35,28.469,27.873,28.018,5114776,0
1997-07-02,28.401,28.505,28.018,28.42,4534677,0
1997-07-03,28.6,29.027,28.6,28.897,3179132,0
1997-07-07,29.227,29.392,28.776,28.922,5572903,0
1997-07-08,28.963,30.108,28.963,29.978,7493668,0
1997-07-09,30.503,31.084,29.574,29.938,14096865,0
1997-07-10,30.253,30.503,29.478,29.978,8024685,0
1997-07-11,29.961,30.051,29.552,29.883,5333924,0
1997-07-14,29.931,29.996,29.504,29.771,5645291,0
1997-07-15,29.849,30.66,29.624,30.617,7476319,0
1997-07-16,30.48,30.93,30.431,30.809,7045460,0
1997-07-17,30.809,30.972,30.591,30.721,5434076,0
1997-07-18,30.883,30.907,29.727,29.849,7549695,0
1997-07-21,29.909,30.021,29.599,30.004,5200551,0
1997-07-22,30.051,30.48,29.826,30.48,5632900,0
1997-07-23,30.786,30.857,30.431,30.503,4654666,0
1997-07-24,30.559,31.108,30.108,30.809,5514398,0
1997-07-25,30.809,31.135,30.704,30.771,3752289,0
1997-07-28,30.817,30.956,30.269,30.357,3884179,0
1997-07-29,30.157,30.278,29.826,30.179,5839155,0
1997-07-30,30.416,30.979,30.188,30.73,4912980,0
1997-07-31,30.907,31.108,30.47,30.529,7086114,0
1997-08-01,30.503,30.93,30.004,30.382,6435116,0
1997-08-04,30.366,30.48,29.849,29.953,5707758,0
1997-08-05,29.938,30.066,29.599,29.704,4901576,0
1997-08-06,29.098,30.004,29.035,29.849,6263071,0
1997-08-07,30.004,30.108,29.392,29.431,5632400,0
1997-08-08,29.316,29.392,28.843,28.874,8941432,0
1997-08-11,28.897,29.478,28.574,29.415,7523416,0
1997-08-12,29.303,29.341,28.505,28.582,5754864,0
1997-08-13,29.002,29.098,28.211,28.447,9021757,0
1997-08-14,28.527,28.986,28.302,28.986,6200600,0
1997-08-15,28.505,28.55,27.398,27.406,10768002,0
1997-08-18,27.646,27.646,26.447,27.121,15800965,0
1997-08-19,27.398,28.011,27.293,27.873,11427421,0
1997-08-20,27.849,28.302,27.76,28.302,7250229,0
1997-08-21,28.302,28.438,27.43,27.673,7915602,0
1997-08-22,27.121,27.826,26.978,27.793,10019822,0
1997-08-25,27.793,27.793,27.207,27.347,4550543,0
1997-08-26,27.092,27.897,27.092,27.494,8140205,0
1997-08-27,27.544,27.743,26.896,27.347,8969204,0
1997-08-28,27.293,27.56,26.904,27.068,5871877,0
1997-08-29,26.97,27.009,26.663,26.721,5329460,0
1997-09-02,26.835,27.697,26.818,27.697,7332532,0
1997-09-03,27.681,28.149,27.511,27.518,6763343,0
1997-09-04,27.372,27.544,27.06,27.381,4452375,0
1997-09-05,27.293,27.293,26.501,26.696,14188590,0
1997-09-08,26.864,27.235,26.784,26.818,7548208,0
1997-09-09,26.948,27.107,26.606,26.856,6125732,0
1997-09-10,26.584,26.744,25.938,25.977,9531947,0
1997-09-11,25.888,26.638,25.711,26.388,11030779,0
1997-09-12,26.696,27.086,26.243,26.792,8597838,0
1997-09-15,26.896,27.584,26.896,27.172,5808908,0
1997-09-16,27.469,28.81,27.447,28.671,10968803,0
1997-09-17,28.73,28.89,28.401,28.696,8250272,0
1997-09-18,28.55,29.408,28.532,28.55,9947929,0
1997-09-19,28.325,28.801,28.325,28.646,9612758,0
1997-09-22,29.051,29.123,28.401,28.505,4606071,0
1997-09-23,28.527,28.527,27.923,28.302,4720110,0
1997-09-24,28.302,28.469,27.494,27.673,5746190,0
1997-09-25,27.568,27.646,27.017,27.494,4711932,0
1997-09-26,27.873,27.993,27.494,27.849,4033662,0
1997-09-29,27.768,28.55,27.518,28.196,3913679,0
1997-09-30,28.077,28.35,27.72,27.72,3409436,0
1997-10-01,28.172,28.646,27.923,28.374,4827949,0
1997-10-02,28.374,28.671,28.325,28.626,3562890,0
1997-10-03,29.204,29.303,27.993,28.6,6474533,0
1997-10-06,28.6,29.076,28.574,28.897,5253602,0
1997-10-07,28.801,29.681,28.776,29.659,5029245,0
1997-10-08,29.599,29.599,28.922,29.227,5143780,0
1997-10-09,28.754,29.375,28.574,29.123,3376711,0
1997-10-10,28.801,29.279,28.6,29.149,2879663,0
1997-10-13,29.227,29.279,28.851,29.204,2122810,0
1997-10-14,29.453,29.453,28.671,28.922,4542115,0
1997-10-15,28.646,29.123,28.646,28.874,2953539,0
1997-10-16,29.051,29.279,28.35,28.42,3885659,0
1997-10-17,28.172,28.671,27.923,28.277,4857445,0
1997-10-20,28.325,28.825,28.018,28.825,3324158,0
1997-10-21,28.73,29.303,28.696,29.303,3367540,0
1997-10-22,29.181,29.204,28.696,28.979,3714854,0
1997-10-23,28.22,28.696,28.149,28.401,4715155,0
1997-10-24,29.051,29.076,27.897,28.374,4647968,0
1997-10-27,27.923,28.053,26.292,26.364,6212496,0
1997-10-28,25.34,28.196,24.888,28.149,11793086,0
1997-10-29,28.124,28.277,27.042,27.347,5980957,0
1997-10-30,26.842,28.053,26.792,27.042,4528979,0
1997-10-31,27.494,27.768,26.896,27.293,4888189,0
1997-11-03,27.599,28.469,27.599,28.469,5351525,0
1997-11-04,28.401,28.874,28.302,28.801,4555749,0
1997-11-05,28.801,29.204,28.325,29.002,5945751,0
1997-11-06,28.55,28.825,28.277,28.754,4229259,0
1997-11-07,28.22,28.801,27.948,28.469,5579598,0
1997-11-10,28.851,28.851,28.401,28.469,3611977,0
1997-11-11,28.696,29.279,28.574,29.027,4015318,0
1997-11-12,28.825,29.408,28.671,28.776,6382313,0
1997-11-13,29.204,29.408,28.6,29.375,5812130,0
1997-11-14,29.375,30.108,29.303,30.051,6945304,0
1997-11-17,30.108,30.408,29.704,29.704,6782179,0
1997-11-18,29.599,29.727,29.254,29.408,4779110,0
1997-11-19,29.408,30.108,29.375,29.931,5481179,0
1997-11-20,30.051,31.108,29.931,30.529,7572999,0
1997-11-21,30.883,30.907,30.278,30.809,4495506,0
1997-11-24,30.704,31.205,30.229,30.73,4879519,0
1997-11-25,30.809,31.262,30.66,31.205,5021316,0
1997-11-26,31.205,31.238,30.302,30.382,3853682,0
1997-11-28,30.48,30.907,30.455,30.584,1545439,0
1997-12-01,30.907,31.488,30.73,31.286,4467743,0
1997-12-02,30.857,31.94,30.809,31.737,4098365,0
1997-12-03,31.737,32.086,31.335,31.964,4082497,0
1997-12-04,31.859,32.416,31.561,31.812,4737217,0
1997-12-05,31.763,32.49,31.537,32.361,3914666,0
1997-12-08,32.312,32.49,32.035,32.191,3922847,0
1997-12-09,32.191,32.261,31.763,32.086,3198716,0
1997-12-10,31.859,32.261,31.585,31.964,4314290,0
1997-12-11,31.906,32.49,31.763,32.11,5220384,0
1997-12-12,32.133,32.512,31.835,32.361,4377503,0
1997-12-15,32.261,32.536,31.906,32.416,3353160,0
1997-12-16,32.312,33.489,32.286,33.464,5659919,0
1997-12-17,33.344,33.44,32.361,32.642,5119732,0
1997-12-18,32.786,32.786,31.737,31.859,4298919,0
1997-12-19,31.335,32.237,30.755,32.061,8422820,0
1997-12-22,32.11,32.361,31.812,32.061,3628581,0
1997-12-23,32.012,32.689,31.108,31.205,3425798,0
1997-12-24,31.609,31.681,31.311,31.335,3349444,0
1997-12-26,31.135,31.681,31.108,31.158,895184,0
1997-12-29,31.488,32.165,31.383,32.035,3498931,0
1997-12-30,32.191,32.439,31.964,32.416,2700925,0
1997-12-31,32.237,32.391,31.906,32.035,2862313,0
1998-01-02,31.835,32.49,31.657,32.49,3828152,0
1998-01-05,32.585,33.24,32.286,33.141,6193159,0
1998-01-06,32.715,33.215,32.689,33.036,4766470,0
1998-01-07,32.763,32.811,32.335,32.689,5310867,0
1998-01-08,32.512,32.689,32.312,32.312,3606027,0
1998-01-09,32.061,32.286,31.311,31.657,5666860,0
1998-01-12,31.158,33.068,31.135,33.036,6154983,0
1998-01-13,32.741,33.166,32.335,32.56,5374081,0
1998-01-14,32.585,32.665,31.785,32.335,4879017,0
1998-01-15,32.237,32.335,31.989,32.086,3112447,0
1998-01-16,32.286,32.286,31.681,31.835,6423962,0
1998-01-20,32.237,32.49,32.061,32.416,4230250,0
1998-01-21,32.618,32.844,32.061,32.512,4448405,0
1998-01-22,32.585,32.618,31.763,32.061,4199263,0
1998-01-23,32.312,32.312,31.407,31.464,4881494,0
1998-01-26,31.512,31.714,31.383,31.512,4403532,0
1998-01-27,31.335,32.642,31.335,32.464,9311806,0
1998-01-28,32.512,32.512,31.512,31.812,4837864,0
1998-01-29,31.812,32.191,31.036,31.311,6716487,0
1998-01-30,31.262,31.714,31.108,31.464,5158158,0
1998-02-02,31.785,32.035,31.585,31.906,4292473,0
1998-02-03,31.906,32.844,31.585,32.642,6287368,0
1998-02-04,32.11,32.536,32.11,32.261,3834097,0
1998-02-05,32.464,32.464,31.906,31.964,3991021,0
1998-02-06,32.216,33.093,32.191,32.914,5121223,0
1998-02-09,32.891,33.068,32.536,32.715,3510832,0
1998-02-10,32.914,33.569,32.786,33.24,6142090,0
1998-02-11,33.44,33.715,33.319,33.619,4632102,0
1998-02-12,33.619,33.868,33.068,33.691,4174224,0
1998-02-13,33.344,34.021,33.344,33.998,4504186,0
1998-02-17,34.021,34.021,33.189,33.416,4207442,0
1998-02-18,33.691,33.965,33.464,33.868,4244131,0
1998-02-19,33.545,33.691,33.013,33.119,4008622,0
1998-02-20,33.391,33.489,33.013,33.464,4148195,0
1998-02-23,33.691,33.797,33.295,33.593,4067376,0
1998-02-24,33.464,33.797,33.119,33.295,3680889,0
1998-02-25,33.521,33.641,33.319,33.489,3137980,0
1998-02-26,33.319,33.569,33.141,33.521,2666466,0
1998-02-27,33.715,34.223,33.368,34.07,5809900,0
1998-03-02,33.715,33.915,33.119,33.119,4511870,0
1998-03-03,32.964,33.215,32.763,33.013,5125434,0
1998-03-04,32.99,33.013,32.715,32.964,3224498,0
1998-03-05,32.642,32.786,32.061,32.391,3818477,0
1998-03-06,32.56,33.715,32.56,33.569,4285781,0
1998-03-09,33.569,34.223,33.521,34.223,5765528,0
1998-03-10,34.167,34.821,34.167,34.546,5050816,0
1998-03-11,34.521,34.901,34.473,34.746,3808071,0
1998-03-12,34.14,34.368,33.746,33.797,4106794,0
1998-03-13,33.521,33.545,32.99,33.093,5315823,0
1998-03-16,32.941,33.368,32.914,32.99,4857700,0
1998-03-17,33.119,33.844,32.964,33.521,4361640,0
1998-03-18,33.368,34.044,33.295,33.998,3998706,0
1998-03-19,34.07,34.296,33.892,34.223,3295401,0
1998-03-20,34.296,34.496,34.07,34.247,6012438,0
1998-03-23,34.32,34.7,34.167,34.64,5096430,0
1998-03-24,34.521,35.152,34.345,34.676,4408245,0
1998-03-25,34.722,34.797,34.14,34.247,4762005,0
1998-03-26,34.32,35.272,34.223,34.521,5239222,0
1998-03-27,34.722,34.746,33.545,33.771,4559469,0
1998-03-30,33.666,34.27,33.666,34.27,3141698,0
1998-03-31,34.27,34.521,33.593,33.868,4801175,0
1998-04-01,33.344,35.248,33.344,35.152,7990967,0
1998-04-02,35.173,35.995,34.997,35.951,5672067,0
1998-04-03,35.951,35.951,35.152,35.376,5415733,0
1998-04-06,35.32,35.425,34.842,34.901,4088447,0
1998-04-07,35.068,35.068,34.451,34.927,4073327,0
1998-04-08,34.947,35.248,34.572,34.64,4588718,0
1998-04-09,34.77,35.248,34.451,34.618,2485493,0
1998-04-13,34.618,34.618,33.941,34.118,4016058,0
1998-04-14,34.32,34.32,33.593,33.691,4411716,0
1998-04-15,33.746,33.819,32.99,33.319,6636911,0
1998-04-16,33.391,33.666,33.068,33.263,5683718,0
1998-04-17,33.344,34.296,33.344,34.167,5235257,0
1998-04-20,34.345,34.345,33.641,33.715,4816300,0
1998-04-21,33.521,33.715,33.344,33.464,7970393,0
1998-04-22,33.344,33.998,33.319,33.715,6012684,0
1998-04-23,33.715,35.52,33.715,34.521,12015209,0
1998-04-24,34.368,34.972,34.32,34.32,6608157,0
1998-04-27,33.965,34.096,32.99,33.489,7664230,0
1998-04-28,33.569,33.715,32.191,32.416,7841233,0
1998-04-29,32.512,32.891,32.464,32.715,5252611,0
1998-04-30,32.914,33.391,32.844,32.99,6785158,0
1998-05-01,33.319,33.489,32.941,33.489,3254000,0
1998-05-04,33.691,34.416,33.593,33.797,5444239,0
1998-05-05,33.569,33.641,33.013,33.593,4232484,0
1998-05-06,33.119,33.391,32.642,33.013,4620205,0
1998-05-07,32.941,32.964,32.216,32.439,4466255,0
1998-05-08,32.464,33.141,32.439,32.512,3971437,0
1998-05-11,32.618,33.013,32.216,32.49,3771873,0
1998-05-12,32.665,33.068,32.391,32.642,5708010,0
1998-05-13,32.689,33.344,32.689,33.263,4150922,0
1998-05-14,32.715,33.489,32.715,33.368,3919626,0
1998-05-15,33.368,33.464,32.891,32.891,4485345,0
1998-05-18,33.189,34.044,33.036,33.915,4362877,0
1998-05-19,33.464,33.868,33.368,33.569,3142443,0
1998-05-20,33.666,34.118,33.391,34.118,5196831,0
1998-05-21,34.118,34.118,33.545,33.666,3487031,0
1998-05-22,33.569,33.819,33.189,33.666,2730921,0
1998-05-26,33.666,33.844,32.964,32.964,3410428,0
1998-05-27,32.964,33.691,32.715,33.24,4771424,0
1998-05-28,33.641,33.819,33.24,33.746,3807324,0
1998-05-29,33.844,33.998,33.416,33.666,3327625,0
1998-06-01,33.691,34.368,33.545,34.32,5402097,0
1998-06-02,34.32,34.746,34.191,34.391,5487871,0
1998-06-03,34.296,34.842,34.223,34.451,4419899,0
1998-06-04,33.941,34.7,33.868,34.7,3807823,0
1998-06-05,34.618,35.32,34.451,35.272,4999996,0
1998-06-08,35.272,35.475,35.152,35.272,3329115,0
1998-06-09,35.725,35.725,35.199,35.425,4602109,0
1998-06-10,35.295,35.603,34.821,34.842,3478849,0
1998-06-11,34.77,34.927,33.892,33.941,5029245,0
1998-06-12,33.915,34.473,33.641,34.223,6315626,0
1998-06-15,33.593,34.676,33.593,34.044,3699982,0
1998-06-16,34.345,35.199,34.021,35.068,7218992,0
1998-06-17,35.295,36.126,35.094,35.805,8395551,0
1998-06-18,35.747,36.201,35.747,36.081,5358962,0
1998-06-19,36.15,36.15,35.047,35.475,7529617,0
1998-06-22,35.401,35.725,34.797,34.797,3345477,0
1998-06-23,35.295,35.77,35.094,35.425,3999948,0
1998-06-24,35.699,36.53,35.497,36.473,5027759,0
1998-06-25,36.375,36.78,36.029,36.246,5186917,0
1998-06-26,36.15,36.627,36.126,36.279,2834297,0
1998-06-29,36.603,37.127,36.555,37.007,4350485,0
1998-06-30,37.031,37.031,36.246,36.555,4065643,0
1998-07-01,36.853,37.127,36.224,37.052,4830424,0
1998-07-02,36.925,37.233,36.879,37.151,2724229,0
1998-07-06,37.303,37.733,37.031,37.733,3698495,0
1998-07-07,37.482,37.482,36.757,37.031,4889678,0
1998-07-08,36.853,37.007,36.53,36.9,3358863,0
1998-07-09,36.879,36.957,36.201,36.279,3105506,0
1998-07-10,36.176,37.41,36.126,37.105,4797455,0
1998-07-13,37.105,37.151,36.426,36.603,2930487,0
1998-07-14,36.506,37.638,36.506,37.482,3963007,0
1998-07-15,37.233,37.233,36.627,36.651,3668746,0
1998-07-16,36.627,37.257,36.53,37.079,3951110,0
1998-07-17,36.53,36.879,36.224,36.33,7425001,0
1998-07-20,36.375,36.578,35.975,36.126,3955819,0
1998-07-21,36.126,36.224,35.127,35.425,4350729,0
1998-07-22,35.32,35.376,34.901,34.972,5544394,0
1998-07-23,34.927,35.199,34.618,34.64,4597149,0
1998-07-24,34.972,35.77,34.746,35.224,5946742,0
1998-07-27,34.927,36.176,34.77,35.899,4161083,0
1998-07-28,35.45,35.876,34.722,35.725,4707964,0
1998-07-29,35.52,35.951,34.797,35.376,4009366,0
1998-07-30,35.376,36.081,33.093,33.569,25359434,0
1998-07-31,33.569,33.569,31.737,31.859,19474917,0
1998-08-03,31.737,31.812,30.357,30.608,16121755,0
1998-08-04,30.834,31.835,30.809,31.205,19536149,0
1998-08-05,31.714,32.763,31.205,32.741,11654013,0
1998-08-06,32.11,32.763,31.335,31.69,12877671,0
1998-08-07,32.165,32.261,31.537,31.633,7037775,0
1998-08-10,31.609,32.312,31.537,32.035,5502250,0
1998-08-11,31.359,31.835,30.907,31.763,7695711,0
1998-08-12,31.859,32.286,31.714,31.964,4564922,0
1998-08-13,31.835,32.216,31.383,31.488,4880754,0
1998-08-14,31.464,31.915,31.205,31.512,5354995,0
1998-08-17,31.537,32.286,31.488,32.237,5642813,0
1998-08-18,32.312,32.642,32.11,32.512,4629623,0
1998-08-19,32.439,32.585,32.012,32.216,4141501,0
1998-08-20,32.191,32.261,31.407,31.488,5536459,0
1998-08-21,31.135,31.812,30.93,31.714,7036534,0
1998-08-24,31.714,32.49,31.69,32.439,4590704,0
1998-08-25,32.914,33.368,32.741,33.24,5958395,0
1998-08-26,32.741,33.464,32.512,33.263,4960331,0
1998-08-27,32.914,32.914,31.785,32.335,9423855,0
1998-08-28,32.512,33.189,31.915,32.844,7929486,0
1998-08-31,32.237,32.56,30.704,30.704,8926809,0
1998-09-01,31.06,32.367,30.229,32.11,9685644,0
1998-09-02,32.012,32.286,31.359,31.633,7777772,0
1998-09-03,31.407,31.488,30.408,30.834,7608946,0
1998-09-04,31.108,31.311,29.324,30.357,6591295,0
1998-09-08,31.205,32.012,30.408,31.964,7343935,0
1998-09-09,31.432,31.432,28.851,28.851,15765020,0
1998-09-10,27.802,28.053,26.138,27.697,17653805,0
1998-09-11,27.768,28.55,26.842,27.042,9926362,0
1998-09-14,27.72,27.897,26.994,27.743,9003412,0
1998-09-15,27.743,28.053,27.577,27.968,5284096,0
1998-09-16,28.077,28.22,27.398,28.097,7160735,0
1998-09-17,26.196,27.121,26.196,26.818,9827941,0
1998-09-18,26.994,27.968,26.568,27.673,10509931,0
1998-09-21,26.896,28.55,26.767,28.097,6734583,0
1998-09-22,28.505,29.051,28.374,28.671,6605425,0
1998-09-23,29.599,30.084,28.851,30.084,6461892,0
1998-09-24,29.78,30.108,28.35,29.098,5192368,0
1998-09-25,28.646,28.851,28.277,28.302,4797955,0
1998-09-28,28.922,29.883,28.801,29.552,5444486,0
1998-09-29,29.504,29.909,28.626,29.076,7552177,0
1998-09-30,28.897,29.181,28.097,28.55,5500021,0
1998-10-01,28.097,28.671,27.948,28.55,6217952,0
1998-10-02,28.447,30.205,28.42,30.084,8440171,0
1998-10-05,29.909,30.157,29.227,29.78,6871180,0
1998-10-06,30.051,30.529,29.633,29.802,5843862,0
1998-10-07,29.883,31.205,29.453,31.06,9869095,0
1998-10-08,31.06,31.94,30.503,31.561,13333814,0
1998-10-09,31.785,31.812,30.431,31.06,8620150,0
1998-10-12,31.311,31.835,30.834,31.06,4296441,0
1998-10-13,31.158,31.714,30.907,31.633,4527491,0
1998-10-14,31.561,32.165,31.158,32.11,6024833,0
1998-10-15,31.585,33.593,31.537,33.295,8029887,0
1998-10-16,33.295,34.021,33.166,33.619,8760464,0
1998-10-19,33.464,33.464,32.914,32.941,4797705,0
1998-10-20,32.914,33.619,32.689,32.99,6917290,0
1998-10-21,32.811,33.666,32.49,33.641,5019580,0
1998-10-22,33.641,34.927,33.319,34.866,10662143,0
1998-10-23,34.927,35.32,34.7,35.094,9230243,0
1998-10-26,34.927,35.248,34.594,35.173,6359256,0
1998-10-27,35.425,35.45,34.368,34.368,5705782,0
1998-10-28,34.2,34.32,33.641,33.868,5120724,0
1998-10-29,33.915,34.972,33.771,34.927,4840592,0
1998-10-30,35.295,35.725,35.023,35.603,5631160,0
1998-11-02,35.676,36.126,35.579,36.055,5235503,0
1998-11-03,35.699,36.126,35.603,35.975,4429318,0
1998-11-04,35.725,36.029,34.972,34.972,6347602,0
1998-11-05,35.068,36.029,34.935,35.854,4554263,0
1998-11-06,35.725,36.126,35.603,36.126,4810100,0
1998-11-09,36.029,36.029,35.295,35.545,4304124,0
1998-11-10,35.023,36.651,35.023,36.53,7921306,0
1998-11-11,36.53,36.7,35.951,36.255,5647024,0
1998-11-12,35.995,36.627,35.995,36.33,3794684,0
1998-11-13,36.255,36.401,35.725,35.951,4013828,0
1998-11-16,36.101,36.732,36.055,36.732,4691850,0
1998-11-17,36.426,36.675,35.805,35.899,5047593,0
1998-11-18,35.951,36.081,35.376,35.725,4770930,0
1998-11-19,35.925,36.255,35.579,36.126,4085472,0
1998-11-20,36.45,36.7,36.279,36.7,5540924,0
1998-11-23,36.78,37.555,36.555,37.555,5735779,0
1998-11-24,37.031,37.329,36.827,36.9,5712227,0
1998-11-25,36.506,36.732,36.029,36.306,3996970,0
1998-11-27,36.201,36.306,35.854,35.854,1101442,0
1998-11-30,35.805,35.899,34.997,35.173,4786798,0
1998-12-01,34.866,35.77,34.649,35.295,3976148,0
1998-12-02,35.248,36.126,34.521,36.081,4995288,0
1998-12-03,36.081,36.651,35.45,35.52,5993104,0
1998-12-04,35.995,36.925,35.925,36.925,5275168,0
1998-12-07,36.555,36.78,36.255,36.279,3587430,0
1998-12-08,35.77,35.805,34.572,34.821,9406753,0
1998-12-09,34.118,34.14,33.166,33.771,10717427,0
1998-12-10,33.998,34.424,33.368,33.619,9142240,0
1998-12-11,34.021,34.247,33.521,34.14,6773508,0
1998-12-14,33.641,34.821,33.521,34.77,6213242,0
1998-12-15,35.152,36.029,34.997,35.925,7347902,0
1998-12-16,35.805,35.805,35.068,35.272,4527239,0
1998-12-17,35.354,35.52,34.866,35.068,4002423,0
1998-12-18,34.997,35.545,34.821,35.047,8074511,0
1998-12-21,34.947,35.725,34.927,35.023,5331693,0
1998-12-22,35.047,36.375,34.947,36.126,5847580,0
1998-12-23,36.482,37.706,36.279,37.532,7677863,0
1998-12-24,37.127,38.055,37.127,37.638,3335811,0
1998-12-28,37.638,38.008,37.052,37.379,3343495,0
1998-12-29,37.303,37.706,37.233,37.532,3528432,0
1998-12-30,37.603,37.706,36.827,37.031,2510283,0
1998-12-31,36.984,37.209,36.352,36.651,3601067,0
1999-01-04,36.126,36.984,35.829,36.126,6257118,0
1999-01-05,36.15,37.127,36.15,36.757,5542904,0
1999-01-06,36.804,37.329,36.401,37.182,5916003,0
1999-01-07,36.757,37.007,35.995,36.482,5002971,0
1999-01-08,36.375,36.401,34.947,35.805,8335306,0
1999-01-11,35.047,35.425,34.521,35.023,8123100,0
1999-01-12,34.927,35.676,34.722,35.497,8302582,0
1999-01-13,34.821,35.699,34.473,35.32,7831814,0
1999-01-14,35.376,35.52,33.619,34.2,9370560,0
1999-01-15,34.32,35.127,33.892,34.77,7839991,0
1999-01-19,35.199,35.248,34.118,34.7,5140061,0
1999-01-20,34.572,34.618,33.844,34.021,3749810,0
1999-01-21,34.368,34.821,33.391,34.722,10450678,0
1999-01-22,34.32,34.947,33.569,34.247,6439332,0
1999-01-25,34.118,34.521,33.368,33.569,8454056,0
1999-01-26,33.344,34.572,32.914,34.345,7238331,0
1999-01-27,34.247,35.173,33.892,34.649,6585346,0
1999-01-28,34.649,35.545,34.649,35.248,6350581,0
1999-01-29,35.676,36.53,35.579,36.482,8794429,0
1999-02-01,36.176,36.482,35.829,36.375,6457429,0
1999-02-02,36.176,36.224,35.224,35.52,6130196,0
1999-02-03,35.52,35.995,35.32,35.676,4684162,0
1999-02-04,35.77,35.77,33.746,35.248,10146750,0
1999-02-05,35.224,35.425,33.915,34.07,5629176,0
1999-02-08,34.27,34.649,33.915,34.649,4692591,0
1999-02-09,34.044,35.127,33.746,34.618,5339377,0
1999-02-10,34.618,35.376,34.2,35.32,3840296,0
1999-02-11,35.224,35.725,35.152,35.497,3836082,0
1999-02-12,35.899,35.899,34.746,35.127,4133818,0
1999-02-16,35.272,36.081,35.224,35.995,4719613,0
1999-02-17,35.876,36.53,35.805,36.255,7289643,0
1999-02-18,36.375,36.9,36.255,36.78,6700376,0
1999-02-19,36.176,36.853,36.176,36.853,5379291,0
1999-02-22,36.675,37.329,36.555,37.329,6212001,0
1999-02-23,36.78,37.28,36.352,36.426,4970745,0
1999-02-24,36.375,36.603,35.725,35.951,4670527,0
1999-02-25,35.899,36.101,35.173,36.055,4493524,0
1999-02-26,35.951,36.201,35.425,35.925,4536910,0
1999-03-01,36.176,36.375,35.52,35.52,4364612,0
1999-03-02,35.854,36.482,35.725,36.201,4631359,0
1999-03-03,36.15,36.732,36.15,36.651,5023794,0
1999-03-04,36.757,37.329,36.578,36.925,7925022,0
1999-03-05,37.434,37.733,37.007,37.733,8649152,0
1999-03-08,37.379,37.507,37.007,37.329,4543105,0
1999-03-09,37.329,37.706,36.804,37.079,5893444,0
1999-03-10,37.007,37.257,36.603,37.007,5130889,0
1999-03-11,36.853,37.555,36.401,36.984,6426935,0
1999-03-12,36.925,36.925,36.15,36.255,6497836,0
1999-03-15,36.482,36.925,36.15,36.804,4182405,0
1999-03-16,36.33,37.28,36.33,36.9,4999249,0
1999-03-17,36.555,37.28,36.375,36.757,4801673,0
1999-03-18,36.651,37.379,36.176,37.233,5731314,0
1999-03-19,37.532,38.112,37.353,37.578,11010201,0
1999-03-22,37.638,38.409,37.507,38.337,7764630,0
1999-03-23,38.184,38.484,37.532,37.603,8033111,0
1999-03-24,37.91,38.337,37.638,38.28,8025428,0
1999-03-25,38.538,40.515,38.506,40.339,13409425,0
1999-03-26,39.965,40.112,39.815,39.836,6514443,0
1999-03-29,39.992,40.589,39.636,40.589,5010157,0
1999-03-30,40.087,40.589,39.992,40.217,6593031,0
1999-03-31,40.849,40.87,39.267,39.312,5836673,0
1999-04-01,39.386,39.815,39.086,39.515,4197030,0
1999-04-05,39.588,40.741,39.363,40.492,4724076,0
1999-04-06,40.17,40.917,39.492,40.395,6404376,0
1999-04-07,40.492,40.492,39.267,40.442,5916501,0
1999-04-08,40.442,40.943,39.789,40.442,4984379,0
1999-04-09,40.339,40.849,39.588,40.718,4582774,0
1999-04-12,40.191,41.321,40.17,41.321,4756305,0
1999-04-13,40.969,41.669,40.767,41.299,5231042,0
1999-04-14,41.299,41.299,39.718,39.789,6320335,0
1999-04-15,39.74,39.965,38.588,38.732,6898202,0
1999-04-16,38.685,39.718,38.184,39.41,6303231,0
1999-04-19,39.138,39.74,37.66,37.981,6276213,0
1999-04-20,38.086,38.612,37.933,38.458,5615541,0
1999-04-21,38.086,39.74,37.887,39.718,4687138,0
1999-04-22,39.815,40.041,37.733,37.78,14741914,0
1999-04-23,37.031,37.578,36.126,36.33,14576066,0
1999-04-26,36.224,38.086,36.081,38.055,11590546,0
1999-04-27,38.055,38.233,37.379,37.555,5306154,0
1999-04-28,37.66,37.78,36.957,37.079,4925374,0
1999-04-29,37.182,37.683,37.052,37.532,6877130,0
1999-04-30,36.827,37.981,36.827,37.66,8999195,0
1999-05-03,37.127,38.03,37.127,37.829,5378794,0
1999-05-04,37.434,37.759,36.426,36.827,8137480,0
1999-05-05,36.879,37.151,36.352,36.603,5813867,0
1999-05-06,36.375,37.127,36.224,36.984,5686940,0
1999-05-07,36.827,37.233,36.375,36.506,3814267,0
1999-05-10,36.401,36.506,35.876,36.224,5354253,0
1999-05-11,36.126,37.532,36.101,36.78,4518067,0
1999-05-12,36.375,37.329,36.126,37.303,4769196,0
1999-05-13,37.303,37.303,36.827,36.932,3589910,0
1999-05-14,36.426,37.257,36.224,37.052,4636815,0
1999-05-17,37.151,37.887,37.007,37.78,3984825,0
1999-05-18,37.759,37.958,37.233,37.683,4450384,0
1999-05-19,38.086,38.137,37.127,38.137,4017300,0
1999-05-20,38.137,39.063,38.086,38.813,5610088,0
1999-05-21,38.659,39.112,38.458,39.038,4894885,0
1999-05-24,39.018,39.337,37.66,37.706,5420935,0
1999-05-25,37.759,38.409,37.66,37.958,6935390,0
1999-05-26,37.958,38.612,37.78,38.433,6246216,0
1999-05-27,37.829,38.789,37.555,37.733,5346071,0
1999-05-28,37.638,38.207,37.257,37.482,4488319,0
1999-06-01,37.578,38.409,37.007,38.388,4604088,0
1999-06-02,38.789,38.837,37.434,37.829,6052351,0
1999-06-03,37.733,37.78,37.353,37.532,4204471,0
1999-06-04,38.233,38.933,37.862,38.789,5569437,0
1999-06-07,38.137,39.242,37.981,39.16,4703254,0
1999-06-08,38.767,38.91,37.733,38.055,4320984,0
1999-06-09,37.829,37.829,36.33,37.031,12220224,0
1999-06-10,36.33,36.804,35.676,35.829,13268865,0
1999-06-11,35.425,35.899,34.496,34.618,10842368,0
1999-06-14,34.797,34.875,33.771,33.844,8161032,0
1999-06-15,34.424,34.927,34.118,34.722,6143336,0
1999-06-16,34.618,35.047,34.223,34.546,6101436,0
1999-06-17,34.546,35.829,34.546,35.425,8516030,0
1999-06-18,35.627,35.995,34.947,35.288,8669234,0
1999-06-21,34.927,35.068,34.451,34.901,4754568,0
1999-06-22,34.842,35.068,34.451,34.77,3822198,0
1999-06-23,34.676,34.997,34.424,34.901,5443744,0
1999-06-24,34.451,34.821,34.096,34.296,5204021,0
1999-06-25,34.345,34.594,34.096,34.247,3232431,0
1999-06-28,34.496,34.572,34.096,34.223,3261684,0
1999-06-29,34.14,34.649,33.998,34.572,5317065,0
1999-06-30,34.473,35.829,34.07,35.376,6300007,0
1999-07-01,35.579,35.603,34.391,34.546,6772515,0
1999-07-02,34.496,34.572,33.941,34.07,7640430,0
1999-07-06,34.021,34.7,33.998,34.296,5726848,0
1999-07-07,34.391,34.649,34.096,34.618,5939060,0
1999-07-08,34.27,34.451,33.998,34.27,6374132,0
1999-07-09,34.368,34.901,34.247,34.821,6613113,0
1999-07-12,34.875,35.047,34.368,34.927,7078925,0
1999-07-13,34.618,36.029,34.521,35.699,9568885,0
1999-07-14,35.676,36.578,35.545,36.482,6779953,0
1999-07-15,36.506,36.957,36.426,36.675,6890270,0
1999-07-16,36.176,36.375,35.995,36.126,5842869,0
1999-07-19,36.201,36.201,35.725,36.029,4539636,0
1999-07-20,35.995,36.506,35.829,36.375,4049775,0
1999-07-21,36.126,36.33,35.951,36.126,3543056,0
1999-07-22,35.975,36.279,35.545,36.029,3338538,0
1999-07-23,35.925,36.126,35.102,35.425,4674991,0
1999-07-26,35.272,35.425,34.927,35.047,7034301,0
1999-07-27,35.127,35.699,34.875,35.376,4553272,0
1999-07-28,34.972,35.272,34.572,34.572,4534677,0
1999-07-29,34.572,35.579,34.572,35.376,7963205,0
1999-07-30,35.579,37.105,35.52,36.352,9262223,0
1999-08-02,36.055,36.627,36.055,36.176,5154938,0
1999-08-03,36.279,37.829,36.255,37.603,8148882,0
1999-08-04,37.457,37.638,37.16,37.257,5196336,0
1999-08-05,37.303,38.086,37.105,37.706,6883079,0
1999-08-06,37.353,37.829,37.209,37.379,5887493,0
1999-08-09,37.482,37.555,36.675,36.708,3774108,0
1999-08-10,36.78,37.862,36.45,37.638,6308435,0
1999-08-11,37.805,38.03,37.16,37.434,6589812,0
1999-08-12,37.434,37.638,36.757,36.957,6770781,0
1999-08-13,37.007,37.706,36.984,37.329,5386974,0
1999-08-16,37.353,37.683,37.257,37.683,3627345,0
1999-08-17,37.887,38.28,37.578,38.28,6201345,0
1999-08-18,38.055,38.409,37.91,38.03,4182158,0
1999-08-19,37.759,38.184,37.683,37.829,4248597,0
1999-08-20,38.313,39.112,38.03,39.038,6998603,0
1999-08-23,38.991,39.611,38.991,39.434,5219145,0
1999-08-24,39.539,40.469,39.539,40.242,8957300,0
1999-08-25,40.312,41.527,40.087,41.193,8211108,0
1999-08-26,40.943,40.991,39.861,40.242,5873366,0
1999-08-27,40.217,40.538,39.242,39.337,4993547,0
1999-08-30,39.386,40.17,39.337,39.539,4761509,0
1999-08-31,39.492,40.191,39.337,39.836,5033956,0
1999-09-01,39.836,40.041,39.588,39.944,3751793,0
1999-09-02,39.563,40.312,39.242,40.191,4494020,0
1999-09-03,40.896,41.047,40.395,40.515,5677769,0
1999-09-07,40.469,41.347,40.469,41.299,6223651,0
1999-09-08,41.169,41.622,40.917,41.241,5268722,0
1999-09-09,41.047,41.145,40.339,40.896,3337793,0
1999-09-10,40.991,41.798,40.991,41.397,4718872,0
1999-09-13,41.299,41.321,40.37,40.821,3463727,0
1999-09-14,40.146,40.395,39.693,39.965,3930284,0
1999-09-15,40.112,40.515,39.539,39.539,4279830,0
1999-09-16,39.434,40.492,39.363,40.191,4737957,0
1999-09-17,40.469,40.767,40.312,40.597,6056316,0
1999-09-20,40.395,40.849,40.191,40.515,2992460,0
1999-09-21,39.944,40.538,39.74,40.242,4882492,0
1999-09-22,40.016,40.041,39.16,39.337,5552082,0
1999-09-23,39.337,39.944,38.659,38.707,6727646,0
1999-09-24,38.707,39.515,38.409,39.063,5990870,0
1999-09-27,39.467,40.289,39.337,39.886,4812083,0
1999-09-28,39.563,39.944,38.707,39.718,4547817,0
1999-09-29,39.289,39.289,38.257,38.458,8108226,0
1999-09-30,38.363,38.458,37.031,37.638,10357717,0
1999-10-01,37.532,37.862,36.932,37.507,7676625,0
1999-10-04,37.507,38.732,37.353,38.635,5572654,0
1999-10-05,38.363,38.433,37.66,38.313,5800728,0
1999-10-06,38.313,39.086,38.137,38.958,4795223,0
1999-10-07,39.063,39.312,38.813,39.018,3098069,0
1999-10-08,39.492,39.74,39.018,39.363,3842528,0
1999-10-11,39.337,39.718,39.138,39.337,2939657,0
1999-10-12,39.337,39.337,38.484,39.018,5293263,0
1999-10-13,39.063,39.063,38.137,38.184,4065643,0
1999-10-14,38.008,38.888,37.603,38.458,4604088,0
1999-10-15,38.433,38.433,37.457,37.457,6826064,0
1999-10-18,37.887,38.484,37.555,38.257,5632900,0
1999-10-19,38.635,39.861,38.563,39.515,6733099,0
1999-10-20,40.087,40.087,39.086,39.965,5578854,0
1999-10-21,39.789,40.692,39.588,40.492,5256080,0
1999-10-22,40.515,40.692,40.016,40.442,4725071,0
1999-10-25,39.815,40.508,39.563,40.016,3438442,0
1999-10-26,39.965,40.242,39.242,39.41,4099355,0
1999-10-27,39.184,40.538,39.086,39.836,7410377,0
1999-10-28,40.492,42.12,40.339,42,10745440,0
1999-10-29,41.895,42.346,41.798,42.096,8701464,0
1999-11-01,42.202,43.604,42.12,43.353,6967368,0
1999-11-02,43.249,43.501,42.547,42.547,6321825,0
1999-11-03,42.773,43.203,42.275,42.848,6205808,0
1999-11-04,43.048,43.129,41.751,42.275,5265499,0
1999-11-05,42.547,42.879,42.346,42.502,4098116,0
1999-11-08,42.502,43.679,42.397,43.581,4101094,0
1999-11-09,43.581,43.604,42.45,43.154,3735928,0
1999-11-10,43.154,43.249,42.397,43.104,3351175,0
1999-11-11,42.999,43.249,42.202,42.727,4271401,0
1999-11-12,42.752,42.952,42.321,42.952,4250826,0
1999-11-15,42.096,43.154,42.096,42.773,4959337,0
1999-11-17,42.999,44.081,42.952,43.75,4361392,0
1999-11-18,43.581,44.033,43.474,43.976,6781688,0
1999-11-19,43.88,44.429,43.45,44.355,7755459,0
1999-11-22,44.106,44.905,43.952,44.469,5033462,0
1999-11-23,44.485,45.388,44.283,45.082,6867960,0
1999-11-24,45.057,45.211,44.129,45.13,4941243,0
1999-11-26,45.13,45.485,44.832,45.356,1813916,0
1999-11-29,44.905,45.162,44.203,44.76,4793739,0
1999-11-30,44.429,45.284,43.353,43.353,4977189,0
1999-12-01,43.655,45.057,43.581,45.057,4735976,0
1999-12-02,45.057,45.332,44.855,45.162,4425101,0
1999-12-03,45.356,46.414,45.26,45.663,7669928,0
1999-12-06,45.411,45.913,45.284,45.461,4591942,0
1999-12-07,45.533,45.605,44.106,44.129,5585297,0
1999-12-08,44.153,44.678,44.129,44.429,3357625,0
1999-12-09,44.534,44.534,43.501,44.106,5538940,0
1999-12-10,43.855,44.655,43.655,44.334,4295447,0
1999-12-13,44.334,44.678,43.604,44.274,3046011,0
1999-12-14,43.75,44.961,43.679,44.783,3698988,0
1999-12-15,44.783,46.09,44.712,45.211,5840144,0
1999-12-16,44.655,44.734,43.525,44.106,4912486,0
1999-12-17,44.129,44.129,42.547,42.653,11796311,0
1999-12-20,42.752,43.83,42.676,43.203,5637109,0
1999-12-21,42.572,42.773,41.547,41.943,6808955,0
1999-12-22,42.072,43.75,42.024,43.75,4611774,0
1999-12-23,43.75,43.976,43.525,43.952,3172687,0
1999-12-27,43.952,44.655,43.604,44.63,3883431,0
1999-12-28,44.558,44.832,43.976,44.057,2476323,0
1999-12-29,44.808,44.808,43.581,43.904,1756159,0
1999-12-30,43.976,44.355,43.75,44.009,1760371,0
1999-12-31,44.081,44.106,43.655,43.976,761317,0
2000-01-03,43.294,43.337,42.429,43.033,5298968,0
2000-01-04,42.709,43.517,41.645,42.202,5293767,0
2000-01-05,42.104,42.307,41.145,41.397,6319591,0
2000-01-06,42.202,43.921,42.177,43.316,8086906,0
2000-01-07,43.968,46.969,43.815,46.768,12187009,0
2000-01-10,46.485,47.099,45.913,46.542,8505618,0
2000-01-11,46.316,47.268,45.938,47.268,5480932,0
2000-01-12,46.817,47.527,46.616,46.969,7724221,0
2000-01-13,46.92,46.969,45.985,46.163,6551136,0
2000-01-14,46.365,46.969,46.316,46.969,6079127,0
2000-01-18,46.947,47.373,46.59,46.947,5524312,0
2000-01-19,45.759,46.566,45.583,46.316,6883574,0
2000-01-20,45.759,45.856,43.21,45.178,12682569,0
2000-01-21,45.202,45.202,39.936,41.217,30218126,0
2000-01-24,38.546,43.717,38.071,41.397,35394135,0
2000-01-25,41.597,41.622,38.926,39.129,21193146,0
2000-01-26,39.733,40.469,39.66,40.386,12696702,0
2000-01-27,40.943,41.928,40.614,41.775,11142086,0
2000-01-28,41.622,41.622,39.886,40.266,11878863,0
2000-01-31,40.242,40.589,39.483,40.564,5600422,0
2000-02-01,40.41,40.492,39.628,39.936,5012885,0
2000-02-02,40.033,40.137,39.458,39.579,4859930,0
2000-02-03,40.063,40.063,38.798,39.259,7758927,0
2000-02-04,39.176,39.198,37.741,38.046,9479636,0
2000-02-07,37.741,38.071,37.16,37.442,8012780,0
2000-02-08,37.741,38.5,37.265,38.449,8413647,0
2000-02-09,38.25,38.5,37.644,37.741,7754221,0
2000-02-10,37.644,38.017,36.15,36.708,6529565,0
2000-02-11,36.659,37.715,36.659,37.644,6612862,0
2000-02-14,37.611,37.667,36.53,36.887,6510231,0
2000-02-15,37.135,38.476,36.984,38.449,8508097,0
2000-02-16,38.476,38.628,37.336,37.741,6587580,0
2000-02-17,37.741,38.144,37.336,37.821,5803952,0
2000-02-18,37.667,37.916,36.932,37.585,5765772,0
2000-02-22,37.061,37.514,36.15,37.289,6478745,0
2000-02-23,37.289,37.289,36.176,36.375,6640137,0
2000-02-24,36.279,36.482,34.738,35.52,8953333,0
2000-02-25,35.627,35.725,34.158,34.158,8896316,0
2000-02-28,34.442,36.126,34.11,35.475,8777819,0
2000-02-29,35.925,36.081,35.023,35.272,8257465,0
2000-03-01,35.32,35.594,34.866,35.425,5148490,0
2000-03-02,35.32,35.497,34.788,35.047,4419899,0
2000-03-03,35.248,36.055,34.919,35.497,6076402,0
2000-03-06,35.475,35.497,34.762,35.094,4547321,0
2000-03-07,23.266,29.043,22.993,24.48,170170873,0
2000-03-08,24.48,24.759,22.944,23.266,92448953,0
2000-03-09,23.469,23.871,22.687,23.169,42413066,0
2000-03-10,22.944,23.169,21.177,21.577,60193303,0
2000-03-13,21.577,22.993,21.38,22.993,44618921,0
2000-03-14,23.065,23.266,22.137,22.388,25710221,0
2000-03-15,22.663,23.469,21.936,23.469,30662617,0
2000-03-16,23.953,24.274,23.573,24.024,33969419,0
2000-03-17,24.024,24.024,22.895,23.146,27520421,0
2000-03-20,23.42,23.702,23.065,23.324,14695806,0
2000-03-21,22.969,23.09,22.543,22.895,18509822,0
2000-03-22,22.993,23.146,22.232,22.895,19200487,0
2000-03-23,22.458,22.839,22.317,22.565,16884559,0
2000-03-24,22.663,22.687,22.137,22.663,17739582,0
2000-03-27,22.588,22.895,22.137,22.188,14761996,0
2000-03-28,22.162,22.944,22.162,22.895,14945694,0
2000-03-29,22.969,23.573,22.944,23.55,19499707,0
2000-03-30,23.646,24.13,23.266,23.266,19842311,0
2000-03-31,23.871,23.871,22.588,22.791,14915944,0
2000-04-03,22.791,24.074,22.791,23.871,12483751,0
2000-04-04,24.428,25.689,24.074,25.486,34104286,0
2000-04-05,25.162,25.543,24.704,24.704,16882328,0
2000-04-06,24.881,25.259,24.48,25.186,9701758,0
2000-04-07,25.438,25.592,25.081,25.461,9661845,0
2000-04-10,25.663,26.493,25.592,26.493,14560695,0
2000-04-11,26.35,26.827,25.592,26.672,12640177,0
2000-04-12,27.276,29.197,27.155,27.834,25590977,0
2000-04-13,27.905,28.059,26.978,27.905,14072819,0
2000-04-14,27.301,27.406,24.881,25.284,21545172,0
2000-04-17,25.237,27.76,25.186,27.705,18659804,0
2000-04-18,27.526,27.526,26.243,26.526,17833785,0
2000-04-19,26.623,27.207,26.317,26.526,9821003,0
2000-04-20,26.551,27.705,26.551,27.681,10088737,0
2000-04-24,27.681,28.487,27.502,28.285,10812624,0
2000-04-25,28.285,28.285,25.461,25.794,25606596,0
2000-04-26,25.389,25.438,24.024,24.381,30498999,0
2000-04-27,24.074,24.986,23.775,24.428,18832098,0
2000-04-28,24.454,24.454,23.727,23.976,13172924,0
2000-05-01,24.002,24.253,23.573,23.976,9330647,0
2000-05-02,23.848,24.106,23.671,24.002,7055626,0
2000-05-03,24.332,24.734,24.203,24.332,8998207,0
2000-05-04,24.298,24.759,24.074,24.253,8181858,0
2000-05-05,24.179,24.428,24.002,24.428,5457630,0
2000-05-08,24.13,24.629,24.106,24.558,6927209,0
2000-05-09,24.583,25.316,24.583,25.186,10477455,0
2000-05-10,25.414,26.018,25.259,25.767,10174020,0
2000-05-11,25.84,26.172,25.389,26.089,8263663,0
2000-05-12,26.089,26.317,25.543,25.743,5275168,0
2000-05-15,25.638,26.196,25.414,26.043,5761313,0
2000-05-16,26.043,26.22,25.638,25.888,7819916,0
2000-05-17,25.888,26.089,25.592,26.089,7492183,0
2000-05-18,25.992,26.22,25.888,25.992,6403878,0
2000-05-19,25.794,26.172,25.72,26.122,7392280,0
2000-05-22,26.172,26.243,25.818,26.043,7667948,0
2000-05-23,25.84,26.172,25.592,25.84,6563778,0
2000-05-24,25.915,26.598,25.84,26.447,10924676,0
2000-05-25,26.35,26.493,25.992,26.47,8202430,0
2000-05-26,26.396,26.672,26.35,26.598,5532495,0
2000-05-30,26.623,26.647,26.396,26.551,5416724,0
2000-05-31,26.493,26.849,26.317,26.696,5216910,0
2000-06-01,26.551,26.647,26.243,26.35,9545581,0
2000-06-02,26.243,26.243,25.486,25.689,12968651,0
2000-06-05,25.689,25.689,25.081,25.414,9403776,0
2000-06-06,25.237,25.567,25.139,25.389,5389701,0
2000-06-07,25.237,25.638,24.831,24.831,7781736,0
2000-06-08,23.526,24.074,22.436,23.09,56018334,0
2000-06-09,22.814,23.09,22.413,22.895,22285413,0
2000-06-12,22.895,22.969,22.517,22.638,11554600,0
2000-06-13,22.413,22.895,22.413,22.895,11486926,0
2000-06-14,22.791,22.944,22.517,22.895,10013873,0
2000-06-15,22.969,23.09,22.663,22.791,14201979,0
2000-06-16,22.895,22.969,22.283,22.283,14345515,0
2000-06-19,22.565,22.687,22.112,22.517,8320432,0
2000-06-20,22.436,22.491,22.059,22.188,9916199,0
2000-06-21,22.232,22.257,21.783,21.912,10161624,0
2000-06-22,21.936,22.007,21.708,21.735,8911685,0
2000-06-23,21.984,22.257,21.783,22.059,10433081,0
2000-06-26,22.091,22.413,22.059,22.337,8888881,0
2000-06-27,22.283,22.742,22.137,22.337,10556285,0
2000-06-28,22.283,22.491,22.137,22.283,9161573,0
2000-06-29,22.112,22.137,21.534,21.534,12091565,0
2000-06-30,21.51,23.017,21.38,22.791,29710167,0
2000-07-03,22.791,22.814,22.162,22.436,6935390,0
2000-07-05,22.588,22.613,22.188,22.337,9103070,0
2000-07-06,22.491,22.491,22.091,22.188,10076841,0
2000-07-07,22.361,22.361,21.759,22.032,11040944,0
2000-07-10,22.112,22.361,22.091,22.257,11614841,0
2000-07-11,22.283,22.337,21.879,22.137,8635274,0
2000-07-12,22.032,22.283,21.759,22.137,10577111,0
2000-07-13,22.188,22.257,21.808,21.912,9047291,0
2000-07-14,21.984,22.588,21.96,22.491,12512010,0
2000-07-17,22.588,22.993,22.517,22.543,9843314,0
2000-07-18,22.565,23.372,22.491,23.372,11136882,0
2000-07-19,23.243,23.727,23.122,23.727,11925222,0
2000-07-20,23.775,23.897,23.469,23.671,12731407,0
2000-07-21,23.775,23.848,23.597,23.727,7550690,0
2000-07-24,23.751,23.848,23.671,23.671,9769688,0
2000-07-25,23.871,24.402,23.848,24.332,10502491,0
2000-07-26,23.775,24.048,23.775,23.953,9184630,0
2000-07-27,23.897,24.381,23.8,23.897,7450040,0
2000-07-28,24.048,24.074,23.671,23.751,10255829,0
2000-07-31,23.573,23.671,22.687,22.895,14761251,0
2000-08-01,22.491,24.074,22.232,23.573,19748602,0
2000-08-02,23.822,23.928,23.146,23.349,11313141,0
2000-08-03,23.445,23.702,23.194,23.299,6203324,0
2000-08-04,23.299,23.299,22.944,23.04,5838410,0
2000-08-07,23.017,23.194,22.895,22.944,5060729,0
2000-08-08,22.895,22.895,22.588,22.687,6287368,0
2000-08-09,22.717,22.791,22.491,22.613,8480335,0
2000-08-10,22.717,22.864,22.613,22.814,4672263,0
2000-08-11,22.839,23.469,22.663,23.372,7099252,0
2000-08-14,23.395,23.953,23.299,23.775,7561350,0
2000-08-15,23.976,25.186,23.897,25.186,18818464,0
2000-08-16,24.881,25.259,24.583,25.186,10608099,0
2000-08-17,25.081,25.162,24.679,24.986,7970144,0
2000-08-18,24.986,25.366,24.938,25.284,9232476,0
2000-08-21,25.366,25.461,25.284,25.366,4690612,0
2000-08-22,25.461,25.818,25.438,25.743,7642411,0
2000-08-23,25.72,25.888,25.638,25.818,4917691,0
2000-08-24,25.794,25.794,24.938,25.259,10578353,0
2000-08-25,24.938,25.186,24.629,25.186,8163511,0
2000-08-28,25.186,25.389,25.011,25.186,5060234,0
2000-08-29,25.284,25.284,24.96,25.081,4389406,0
2000-08-30,24.913,25.011,24.704,24.913,4760519,0
2000-08-31,24.831,24.986,24.629,24.809,6711532,0
2000-09-01,24.734,24.759,24.48,24.629,5347306,0
2000-09-05,24.654,25.162,24.533,25.081,6166881,0
2000-09-06,25.186,25.84,25.081,25.461,14669776,0
2000-09-07,25.567,25.614,25.108,25.139,7273285,0
2000-09-08,25.186,25.486,25.139,25.461,8284487,0
2000-09-11,25.414,25.592,25.033,25.162,6081851,0
2000-09-12,25.108,25.414,25.011,25.316,5934101,0
2000-09-13,25.284,25.284,24.938,25.081,5188652,0
2000-09-14,24.809,24.986,24.106,24.607,15511660,0
2000-09-15,25.057,25.316,24.856,25.081,11266537,0
2000-09-18,24.856,25.081,24.48,24.938,9555495,0
2000-09-19,24.831,25.057,24.607,24.679,7104954,0
2000-09-20,24.48,24.809,24.274,24.809,9241650,0
2000-09-21,24.704,25.438,24.679,25.237,9175212,0
2000-09-22,25.389,25.84,25.284,25.638,10903849,0
2000-09-25,25.72,25.72,24.96,25.34,8441410,0
2000-09-26,25.316,25.414,24.253,24.784,16741267,0
2000-09-27,24.734,25.033,24.13,24.784,12117596,0
2000-09-28,24.679,27.226,24.507,26.873,37310684,0
2000-09-29,26.896,27.181,26.672,26.896,13293158,0
2000-10-02,26.93,27.334,26.721,27.334,9039605,0
2000-10-03,27.301,27.985,27.226,27.631,10256819,0
2000-10-04,27.56,28.365,27.526,28.165,12858085,0
2000-10-05,28.843,29.375,28.689,29.294,16193645,0
2000-10-06,29.349,30.051,29.197,29.673,11668141,0
2000-10-09,29.294,29.52,29.068,29.245,6152757,0
2000-10-10,29.092,29.294,28.914,29.068,6199110,0
2000-10-11,28.994,29.695,28.946,29.495,9158351,0
2000-10-12,29.4,29.874,29.068,29.545,9501203,0
2000-10-13,29.197,29.471,28.946,29.141,9965034,0
2000-10-16,29.043,29.043,28.513,28.867,7027115,0
2000-10-17,28.689,29.695,28.568,29.424,7536556,0
2000-10-18,29.174,30.075,28.972,29.978,9579791,0
2000-10-19,29.754,29.802,29.02,29.294,10113775,0
2000-10-20,28.972,29.424,28.946,29.245,6566502,0
2000-10-23,29.174,29.174,27.933,27.933,7595066,0
2000-10-24,28.487,29.574,28.333,29.545,8266638,0
2000-10-25,29.651,30.408,29.375,30.075,11519396,0
2000-10-26,30.157,30.48,29.52,30.075,7095535,0
2000-10-27,29.599,30.883,29.495,30.883,10407547,0
2000-10-30,30.503,30.857,29.826,30.857,14625401,0
2000-10-31,30.099,30.157,28.036,28.662,29548534,0
2000-11-01,28.438,28.463,27.43,27.705,17078420,0
2000-11-02,27.606,27.856,27.024,27.276,11178532,0
2000-11-03,27.207,27.584,26.956,27.406,8070297,0
2000-11-06,27.406,27.705,27.226,27.502,6990423,0
2000-11-07,27.56,27.785,27.1,27.477,6026319,0
2000-11-08,27.406,28.189,27.355,27.881,7147347,0
2000-11-09,28.106,28.689,27.334,27.905,14977670,0
2000-11-10,28.165,29.092,28.106,28.739,7747521,0
2000-11-13,28.689,29.316,28.64,28.994,7639189,0
2000-11-14,28.994,29.245,28.592,29.068,9243877,0
2000-11-15,29.294,29.651,29.141,29.445,6839945,0
2000-11-16,29.174,30.03,28.946,29.72,6660214,0
2000-11-17,29.651,30.408,29.651,30.408,9802160,0
2000-11-20,30.004,30.455,29.673,30.075,7526145,0
2000-11-21,29.754,29.899,29.197,29.72,7023148,0
2000-11-22,29.695,30.48,29.673,30.278,8164255,0
2000-11-24,29.802,29.899,29.471,29.545,3412411,0
2000-11-27,29.245,29.599,29.174,29.245,6581626,0
2000-11-28,29.294,29.754,29.092,29.574,7019181,0
2000-11-29,29.574,30.48,29.495,30.326,6544939,0
2000-11-30,30.004,30.48,29.849,30.051,8369764,0
2000-12-01,29.754,30.03,29.375,29.673,7402688,0
2000-12-04,29.599,30.455,29.316,30.253,6074663,0
2000-12-05,30.099,30.584,29.316,29.375,9702997,0
2000-12-06,29.424,29.673,28.662,28.946,8172182,0
2000-12-07,28.792,29.923,28.792,29.52,5197574,0
2000-12-08,29.495,29.52,28.438,28.592,8502145,0
2000-12-11,28.392,28.392,27.656,27.736,8373981,0
2000-12-12,28.592,29.495,28.309,28.867,11540473,0
2000-12-13,28.739,29.141,28.592,29.068,4690856,0
2000-12-14,28.689,30.004,28.64,29.495,7790413,0
2000-12-15,28.64,29.624,28.64,28.64,15145007,0
2000-12-18,29.141,29.445,28.867,29.141,7098263,0
2000-12-19,29.174,30.004,28.817,29.349,6633441,0
2000-12-20,29.141,30.051,28.843,29.115,10318793,0
2000-12-21,29.115,30.051,29.02,29.899,7957501,0
2000-12-22,29.899,29.899,29.092,29.599,6807221,0
2000-12-26,29.574,30.004,29.197,29.874,4405767,0
2000-12-27,29.849,31.844,29.695,30.704,18463960,0
2000-12-28,30.907,31.158,30.229,31.013,7536308,0
2000-12-29,31.108,31.69,30.66,31.488,6544693,0
2001-01-02,31.366,31.666,30.809,31.512,8488019,0
2001-01-03,31.512,31.794,29.695,29.946,13857885,0
2001-01-04,29.923,29.946,28.618,29.02,10339621,0
2001-01-05,28.994,30.278,28.739,30.075,10602645,0
2001-01-08,29.826,31.036,29.802,30.73,8976390,0
2001-01-09,30.408,30.408,29.545,29.946,11753914,0
2001-01-10,29.545,29.899,29.068,29.624,7128011,0
2001-01-11,29.624,29.754,28.792,29.197,7055125,0
2001-01-12,29.4,29.424,28.141,28.237,9380725,0
2001-01-16,28.463,29.092,28.309,28.867,5789820,0
2001-01-17,28.89,28.946,28.211,28.309,9433277,0
2001-01-18,28.285,29.141,28.141,28.568,8425547,0
2001-01-19,28.261,28.487,28.141,28.211,7752981,0
2001-01-22,28.189,28.438,27.526,27.881,7693479,0
2001-01-23,27.705,28.541,27.56,28.011,6899195,0
2001-01-24,28.189,28.285,27.477,28.211,5612818,0
2001-01-25,27.933,28.513,27.834,28.211,6761361,0
2001-01-26,28.487,28.843,27.736,27.933,7694474,0
2001-01-29,27.834,27.933,26.93,26.978,11432881,0
2001-01-30,28.036,28.792,27.933,28.689,13913414,0
2001-01-31,28.64,29.043,28.036,28.972,10327471,0
2001-02-01,29.043,29.899,28.972,29.826,9362624,0
2001-02-02,29.978,30.075,29.574,29.754,9164303,0
2001-02-05,29.849,30.382,29.754,30.004,8411912,0
2001-02-06,30.205,30.229,29.375,29.899,8913174,0
2001-02-07,29.802,30.608,29.115,30.326,9279825,0
2001-02-08,30.326,30.408,30.004,30.205,4658383,0
2001-02-09,30.278,30.455,30.051,30.253,5610088,0
2001-02-12,30.253,30.559,30.004,30.302,6252661,0
2001-02-13,30.205,30.205,29.673,30.075,7174370,0
2001-02-14,30.051,30.051,29.651,29.72,5616781,0
2001-02-15,29.495,30.004,29.471,29.802,9199007,0
2001-02-16,30.051,30.278,29.978,30.179,8787982,0
2001-02-20,30.431,30.559,30.179,30.529,7888086,0
2001-02-21,30.857,31.06,30.704,30.987,9806872,0
2001-02-22,31.06,31.108,30.157,30.704,8540076,0
2001-02-23,30.608,30.608,29.72,30.253,6785654,0
2001-02-26,29.141,29.141,28.285,28.689,14739187,0
2001-02-27,28.64,28.843,28.333,28.513,11239020,0
2001-02-28,28.513,28.713,28.189,28.438,8903012,0
2001-03-01,28.237,28.487,27.526,27.681,10316566,0
2001-03-02,27.355,28.165,27.334,28.082,7203872,0
2001-03-05,28.592,28.792,28.165,28.309,6646825,0
2001-03-06,28.082,28.106,27.705,27.856,6417515,0
2001-03-07,27.856,28.011,27.43,27.631,4751594,0
2001-03-08,27.785,28.713,27.56,28.64,6479244,0
2001-03-09,28.333,28.392,27.705,27.881,6587082,0
2001-03-12,27.736,28.487,27.43,27.526,8281264,0
2001-03-13,27.584,27.811,27.121,27.477,6649057,0
2001-03-14,27.024,27.181,26.775,26.873,7999149,0
2001-03-15,26.873,27.024,25.767,26.196,11191421,0
2001-03-16,26.043,26.598,25.767,26.089,13363317,0
2001-03-19,26.18,27.092,26.034,26.584,9235451,0
2001-03-20,26.584,27.511,26.462,26.584,8111696,0
2001-03-21,26.542,26.542,25.493,25.493,12594070,0
2001-03-22,25.332,25.509,24.323,25.316,15050806,0
2001-03-23,24.847,24.993,24.147,24.282,13099544,0
2001-03-26,24.607,24.645,23.897,24.374,11585836,0
2001-03-27,24.567,25.332,24.567,25.081,9944460,0
2001-03-28,25.081,25.316,24.488,25.042,7977581,0
2001-03-29,25.042,25.429,24.446,24.704,8218295,0
2001-03-30,24.704,25.332,24.402,25.253,6977284,0
2001-04-02,25.414,25.673,24.629,24.847,7408390,0
2001-04-03,24.621,24.904,24.236,24.645,8067074,0
2001-04-04,24.366,24.607,23.759,24.55,9952143,0
2001-04-05,24.607,24.864,24.203,24.824,7953287,0
2001-04-06,24.809,25.155,24.16,24.881,7472102,0
2001-04-09,25.011,25.011,24.186,24.341,6463128,0
2001-04-10,24.203,24.282,23.299,23.678,13244322,0
2001-04-11,23.395,23.816,23.178,23.79,9343537,0
2001-04-12,23.759,23.97,23.437,23.719,7185525,0
2001-04-16,23.88,24.179,23.413,23.855,6827303,0
2001-04-17,23.517,23.655,22.573,23.153,17330292,0
2001-04-18,23.299,24.203,22.895,23.161,12720500,0
2001-04-19,23.355,23.8,23.194,23.782,9912975,0
2001-04-20,23.687,24.048,23.266,23.395,10026518,0
2001-04-23,23.395,23.582,23.308,23.413,7393022,0
2001-04-24,22.993,23.29,22.671,22.847,13527183,0
2001-04-25,22.912,23.333,22.873,23.219,9171737,0
2001-04-26,23.437,23.517,23.308,23.517,8848472,0
2001-04-27,23.558,24.13,23.437,24.13,7053391,0
2001-04-30,24.22,24.316,23.897,24.22,10325737,0
2001-05-01,25.332,26.156,25.108,25.888,21537488,0
2001-05-02,26.156,26.156,25.614,25.879,15875335,0
2001-05-03,26.122,26.122,25.689,25.922,9843063,0
2001-05-04,25.72,26.026,25.509,25.922,6994887,0
2001-05-07,25.977,26.204,25.776,26.082,4583515,0
2001-05-08,26.018,26.122,25.629,26.018,5575380,0
2001-05-09,26.018,26.721,25.802,26.696,10009410,0
2001-05-10,26.809,26.827,26.26,26.56,5666860,0
2001-05-11,26.56,26.735,26.284,26.421,4030191,0
2001-05-14,26.615,26.696,26.342,26.638,3461745,0
2001-05-15,26.647,26.721,26.388,26.615,5768996,0
2001-05-16,26.744,27.511,26.688,27.511,7654065,0
2001-05-17,27.334,27.552,26.904,27.092,7816445,0
2001-05-18,27.092,27.218,26.792,27.218,5871877,0
2001-05-21,26.22,26.688,25.977,26.317,14465503,0
2001-05-22,26.342,26.462,25.802,25.818,9979167,0
2001-05-23,26.06,26.196,25.673,25.888,8080215,0
2001-05-24,25.818,26.06,25.629,25.915,5527290,0
2001-05-25,25.915,25.938,25.517,25.614,5385986,0
2001-05-29,25.735,26.075,25.629,26.075,7089835,0
2001-05-30,26.075,26.204,25.689,25.968,5689914,0
2001-05-31,25.968,26.018,25.743,25.915,5142292,0
2001-06-01,25.915,25.915,25.509,25.614,4619460,0
2001-06-04,25.614,25.711,25.429,25.654,6085073,0
2001-06-05,25.654,25.863,25.509,25.849,6614843,0
2001-06-06,26.317,26.727,26.026,26.089,9791993,0
2001-06-07,26.122,26.462,26.098,26.188,6279929,0
2001-06-08,26.284,26.292,25.825,25.931,5108080,0
2001-06-11,26.018,26.122,25.84,25.954,3232928,0
2001-06-12,26.317,26.462,26.18,26.421,8592630,0
2001-06-13,26.606,26.615,26.18,26.204,5424658,0
2001-06-14,26.204,26.462,26.034,26.164,5065689,0
2001-06-15,26.164,26.172,25.194,25.253,17071477,0
2001-06-18,25.17,25.17,24.881,25.065,8995475,0
2001-06-19,25.108,25.316,24.968,25.17,8729231,0
2001-06-20,25.211,25.379,25.011,25.229,5696608,0
2001-06-21,25.011,25.558,24.993,25.155,7834293,0
2001-06-22,25.17,25.614,25.131,25.526,5680991,0
2001-06-25,25.509,25.735,25.29,25.332,4067626,0
2001-06-26,25.332,25.879,25.324,25.758,6680294,0
2001-06-27,25.703,25.948,25.558,25.575,5958642,0
2001-06-28,25.575,25.915,25.47,25.673,5963600,0
2001-06-29,25.832,26.356,25.735,25.735,11062510,0
2001-07-02,25.818,26.148,25.743,26,5304175,0
2001-07-03,25.825,26.098,25.72,26.06,3113688,0
2001-07-05,25.938,26.06,25.72,26.034,5626698,0
2001-07-06,25.931,26.235,25.856,26.22,6461144,0
2001-07-09,26.22,26.68,26.22,26.68,8820456,0
2001-07-10,26.663,27.068,26.325,27.033,10185916,0
2001-07-11,27.31,27.834,27.068,27.736,13486773,0
2001-07-12,27.736,27.752,27.39,27.736,8827399,0
2001-07-13,27.552,27.599,27.293,27.485,7171888,0
2001-07-16,27.485,28.027,27.447,27.897,5599182,0
2001-07-17,27.985,28.228,27.736,28.211,7636709,0
2001-07-18,28.189,28.196,27.469,27.914,8064595,0
2001-07-19,27.914,28.132,27.301,27.59,7972623,0
2001-07-20,27.873,27.873,27.267,27.469,6688971,0
2001-07-23,27.494,27.552,27.107,27.347,6126475,0
2001-07-24,27.334,27.673,27.189,27.469,5389701,0
2001-07-25,27.469,28.237,27.365,28.237,6022355,0
2001-07-26,27.993,28.64,27.841,28.64,11394703,0
2001-07-27,28.438,28.55,28.277,28.42,5543405,0
2001-07-30,28.253,28.679,28.253,28.679,5588272,0
2001-07-31,28.679,28.882,28.478,28.646,7739838,0
2001-08-01,28.655,29.02,28.655,28.843,6072681,0
2001-08-02,28.843,29.027,28.52,28.825,4843564,0
2001-08-03,28.825,28.843,28.045,28.325,5455892,0
2001-08-06,28.401,28.541,28.141,28.541,6774250,0
2001-08-07,28.141,28.979,28.053,28.478,9219090,0
2001-08-08,28.036,28.414,28.036,28.172,6104163,0
2001-08-09,28.045,28.6,27.977,28.52,4945455,0
2001-08-10,28.713,29.263,28.582,28.994,10755605,0
2001-08-13,29.002,29.165,28.939,29.092,6625008,0
2001-08-14,29.181,29.294,29.051,29.245,7404918,0
2001-08-15,29.158,29.445,29.085,29.115,7616384,0
2001-08-16,29.512,30.012,29.408,29.923,10687180,0
2001-08-17,29.918,30.157,29.78,30.157,10675779,0
2001-08-20,30.213,30.689,29.953,30.529,13903503,0
2001-08-21,30.335,30.47,30.058,30.166,9498228,0
2001-08-22,30.335,30.552,29.97,30.52,9127614,0
2001-08-23,30.438,31.06,30.391,31.036,11539232,0
2001-08-24,30.995,31.173,30.737,31.06,9873807,0
2001-08-27,31.06,31.078,30.852,30.995,7369717,0
2001-08-28,30.755,30.852,30.174,30.245,8891606,0
2001-08-29,30.245,30.245,29.78,29.857,6523368,0
2001-08-30,29.918,30.295,29.831,30.092,8773603,0
2001-08-31,29.771,29.986,29.712,29.918,5922943,0
2001-09-04,29.72,30.689,29.72,30.464,9105797,0
2001-09-05,30.464,30.755,30.213,30.608,9528476,0
2001-09-06,30.608,30.65,30.133,30.455,10814109,0
2001-09-07,30.213,30.335,29.607,29.986,7488464,0
2001-09-10,29.633,30.012,29.566,29.931,9189342,0
2001-09-17,29.688,30.213,29.165,30.066,14711174,0
2001-09-18,29.892,29.946,29.883,29.931,11467336,0
2001-09-19,30.116,30.262,29.545,30.066,13752772,0
2001-09-20,29.849,29.849,29.271,29.375,11908858,0
2001-09-21,28.505,28.906,27.024,27.024,24939982,0
2001-09-24,27.834,28.42,27.793,28.018,12631004,0
2001-09-25,28.018,28.721,28.018,28.64,9749111,0
2001-09-26,28.922,29.141,28.559,28.689,8560902,0
2001-09-27,28.843,29.204,28.662,29.204,8847231,0
2001-09-28,29.341,29.512,29.051,29.366,12322859,0
2001-10-01,29.245,29.445,28.939,29.204,8649898,0
2001-10-02,29.204,29.633,29.141,29.559,7073222,0
2001-10-03,29.375,29.607,29.002,29.545,10267233,0
2001-10-04,29.462,29.487,28.704,28.721,9813318,0
2001-10-05,28.76,29.445,28.76,29.316,7483010,0
2001-10-08,29.043,29.487,28.946,29.141,5254097,0
2001-10-09,29.141,29.763,29.085,29.263,6703101,0
2001-10-10,29.061,29.909,29.061,29.583,6897955,0
2001-10-11,29.453,29.651,28.963,29.288,7851645,0
2001-10-12,28.859,29.115,28.843,29.02,7300553,0
2001-10-15,28.843,28.843,28.487,28.679,7323359,0
2001-10-16,28.532,28.655,28.277,28.618,10473239,0
2001-10-17,28.454,28.721,28.132,28.156,9033411,0
2001-10-18,28.316,28.963,28.237,28.358,8312500,0
2001-10-19,28.626,29.123,28.541,28.946,7363518,0
2001-10-22,28.946,29.408,28.882,29.227,5358962,0
2001-10-23,29.324,29.383,28.655,28.843,5143282,0
2001-10-24,28.946,29.106,28.784,28.801,6016159,0
2001-10-25,28.52,29.235,28.447,29.165,5841635,0
2001-10-26,29.141,29.666,28.994,29.583,5893694,0
2001-10-29,29.453,29.545,28.76,28.76,6781189,0
2001-10-30,29.035,29.946,28.946,29.931,13190524,0
2001-10-31,29.931,30.021,29.633,29.763,9369812,0
2001-11-01,29.771,30.65,29.712,30.65,12079168,0
2001-11-02,30.576,30.899,30.335,30.66,7174120,0
2001-11-05,30.697,31.052,30.632,31.036,7740339,0
2001-11-06,31.036,31.464,30.794,31.464,6820360,0
2001-11-07,31.246,31.545,31.213,31.502,7180815,0
2001-11-08,31.464,31.464,30.737,30.938,7701416,0
2001-11-09,30.817,31.271,30.778,31.189,5762058,0
2001-11-12,30.922,31.238,30.844,31.164,4782332,0
2001-11-13,31.246,31.425,30.852,31.407,6514443,0
2001-11-14,31.456,31.561,31.158,31.561,7898748,0
2001-11-15,31.561,31.803,31.447,31.657,4027465,0
2001-11-16,31.737,31.763,31.366,31.763,6735082,0
2001-11-19,31.803,31.867,31.464,31.737,6782680,0
2001-11-20,31.545,31.737,31.343,31.666,6620302,0
2001-11-21,31.464,31.681,31.366,31.425,5087009,0
2001-11-23,31.425,31.666,31.383,31.65,2082649,0
2001-11-26,31.65,31.65,31.262,31.529,5590502,0
2001-11-27,31.343,31.561,31.021,31.108,8026664,0
2001-11-28,30.995,31.158,30.641,30.66,6662695,0
2001-11-29,30.697,31.302,30.351,31.238,9019772,0
2001-11-30,31.06,31.512,31.052,31.246,6762847,0
2001-12-03,31.246,31.246,30.673,30.778,6795570,0
2001-12-04,30.857,31.084,30.552,30.794,5990870,0
2001-12-05,30.857,31.343,30.755,30.938,7735625,0
2001-12-06,30.844,31.092,30.455,30.538,6430656,0
2001-12-07,30.48,30.559,30.157,30.431,5411764,0
2001-12-10,30.438,31.231,30.357,30.948,9572353,0
2001-12-11,30.995,31.343,30.844,30.938,8669983,0
2001-12-12,31.827,32.269,31.827,32.254,20656185,0
2001-12-13,32.254,32.715,31.867,32.634,15513889,0
2001-12-14,32.391,32.585,32.095,32.23,8061370,0
2001-12-17,32.312,32.715,32.191,32.191,8847730,0
2001-12-18,32.367,32.964,32.269,32.829,8160040,0
2001-12-19,32.553,32.941,32.439,32.861,9856454,0
2001-12-20,32.715,32.869,32.568,32.665,7039259,0
2001-12-21,32.769,32.829,32.23,32.528,10959878,0
2001-12-24,32.528,32.649,32.286,32.375,2700430,0
2001-12-26,32.375,32.749,32.361,32.473,4619211,0
2001-12-27,32.455,32.512,32.174,32.335,5294010,0
2001-12-28,32.391,32.391,31.892,32.078,4375275,0
2001-12-31,31.827,32.165,31.754,31.915,4899841,0
2002-01-02,31.827,32.269,31.472,32.269,7677618,0
2002-01-03,31.997,32.103,31.706,31.964,6464865,0
2002-01-04,31.964,32.071,31.545,31.65,7661997,0
2002-01-07,31.561,31.657,31.101,31.278,7947584,0
2002-01-08,31.278,31.502,31.173,31.366,4970243,0
2002-01-09,31.366,31.601,31.125,31.141,6850852,0
2002-01-10,30.899,31.182,30.809,31.036,8872020,0
2002-01-11,31.343,31.585,31.108,31.141,6742024,0
2002-01-14,31.327,32.052,31.158,31.746,7525652,0
2002-01-15,31.681,32.23,31.673,32.133,6663684,0
2002-01-16,31.931,32.116,31.601,32.061,7477063,0
2002-01-17,32.061,32.23,31.948,32.139,5603394,0
2002-01-18,32.139,32.269,32.004,32.199,6683518,0
2002-01-22,32.191,32.207,31.706,32.035,6315874,0
2002-01-23,31.931,32.095,31.706,31.706,6385289,0
2002-01-24,31.948,31.948,31.141,31.374,7699927,0
2002-01-25,31.158,32.148,31.141,31.923,6555597,0
2002-01-28,31.706,32.043,31.706,31.931,5594720,0
2002-01-29,31.931,31.931,31.246,31.271,7230891,0
2002-01-30,31.262,31.964,31.164,31.585,9494016,0
2002-01-31,32.473,33.126,32.433,32.949,18044503,0
2002-02-01,32.949,33.602,32.835,33.301,12808254,0
2002-02-04,33.301,33.973,33.255,33.36,11415528,0
2002-02-05,33.36,33.506,32.964,33.328,8548008,0
2002-02-06,33.068,33.554,32.973,33.278,8975400,0
2002-02-07,33.172,33.472,32.869,33.126,6526594,0
2002-02-08,33.093,33.158,32.577,33.119,6660960,0
2002-02-11,33.119,33.319,32.778,32.957,6591792,0
2002-02-12,33.036,33.788,33.029,33.697,9323703,0
2002-02-13,33.497,33.78,33.489,33.78,6400408,0
2002-02-14,33.684,33.98,33.641,33.901,5763543,0
2002-02-15,34.087,34.287,34.012,34.279,11050115,0
2002-02-19,33.924,34.124,33.788,33.883,7061572,0
2002-02-20,33.98,34.287,33.666,34.287,8317458,0
2002-02-21,34.208,34.572,33.521,33.521,9625157,0
2002-02-22,33.684,34.684,33.545,34.528,8948376,0
2002-02-25,34.473,35.432,34.408,35.248,12515732,0
2002-02-26,35.053,35.053,34.563,34.893,9562687,0
2002-02-27,34.829,34.98,34.167,34.489,8478347,0
2002-02-28,34.287,34.572,34.087,34.208,8782279,0
2002-03-01,34.287,35.312,34.223,35.312,8269363,0
2002-03-04,35.094,35.232,34.821,35.086,10590499,0
2002-03-05,34.609,34.893,33.924,34.312,9031424,0
2002-03-06,34.312,34.649,34.191,34.303,7751490,0
2002-03-07,34.262,34.262,33.585,33.859,10802955,0
2002-03-08,34.078,34.124,33.562,33.852,6767061,0
2002-03-11,33.819,33.959,33.328,33.924,6363472,0
2002-03-12,33.723,34.399,33.691,34.399,5778167,0
2002-03-13,34.399,34.496,33.965,34.375,5901127,0
2002-03-14,34.191,34.408,33.901,34.279,6180767,0
2002-03-15,34.442,35.135,34.337,35.118,14727288,0
2002-03-18,35.295,35.482,35.166,35.361,8114673,0
2002-03-19,35.563,36.297,35.545,36.279,15624210,0
2002-03-20,36.224,36.261,35.934,36.141,8929288,0
2002-03-21,36.003,36.482,35.982,36.466,10214180,0
2002-03-22,36.306,36.603,36.15,36.346,8927801,0
2002-03-25,36.208,36.401,36.029,36.208,7188250,0
2002-03-26,36.038,36.288,35.854,36.089,7127762,0
2002-03-27,35.837,36.458,35.837,36.313,6874898,0
2002-03-28,36.297,36.426,35.995,36.346,5756352,0
2002-04-01,36.038,36.297,35.876,36.297,6477263,0
2002-04-02,36.297,36.547,35.943,36.547,11639387,0
2002-04-03,36.547,36.547,35.658,36.003,8224247,0
2002-04-04,35.943,36.375,35.943,36.297,8894085,0
2002-04-05,36.208,36.261,35.862,36.224,6855316,0
2002-04-08,36.064,36.426,35.995,36.401,7538293,0
2002-04-09,36.426,36.691,36.306,36.352,6573942,0
2002-04-10,36.426,37.353,36.384,37.248,10188892,0
2002-04-11,37.121,37.41,36.786,36.836,8183344,0
2002-04-12,36.612,37.182,36.506,37.087,7875694,0
2002-04-15,36.948,37.052,36.401,36.521,6192415,0
2002-04-16,36.587,36.894,36.547,36.786,7681583,0
2002-04-17,36.635,36.723,36.261,36.346,7323359,0
2002-04-18,36.208,36.306,35.432,35.658,11062756,0
2002-04-19,35.854,35.951,35.506,35.854,7560358,0
2002-04-22,35.899,36.167,35.699,35.862,6103670,0
2002-04-23,35.862,36.279,35.762,35.862,6525352,0
2002-04-24,35.968,36.297,35.883,36.081,6286868,0
2002-04-25,36.081,36.239,35.837,36.072,6690954,0
2002-04-26,36.208,36.595,36.185,36.224,8892350,0
2002-04-29,36.322,36.521,36.185,36.306,7741824,0
2002-04-30,36.401,36.569,36.064,36.409,10333672,0
2002-05-01,36.627,37.127,36.521,37.031,12123539,0
2002-05-02,37.303,37.699,37.182,37.611,10361187,0
2002-05-03,37.507,37.585,37.096,37.096,7462189,0
2002-05-06,37.303,37.706,37.07,37.191,7650842,0
2002-05-07,37.312,37.611,36.957,36.975,8701711,0
2002-05-08,36.984,37.096,36.627,37.031,9585739,0
2002-05-09,37.112,37.419,36.975,37.135,6972573,0
2002-05-10,37.135,37.507,37.031,37.271,5855022,0
2002-05-13,36.984,37.66,36.984,37.594,5577860,0
2002-05-14,37.578,37.766,37.271,37.532,7272539,0
2002-05-15,37.296,37.473,37.036,37.174,7176600,0
2002-05-16,37.271,37.594,37.087,37.499,6914563,0
2002-05-17,37.699,37.766,37.41,37.766,6033260,0
2002-05-20,37.594,37.812,37.271,37.271,4940005,0
2002-05-21,37.096,37.121,36.612,36.749,7827597,0
2002-05-22,36.749,37.151,36.691,37.07,5810642,0
2002-05-23,36.925,36.993,36.667,36.862,6327278,0
2002-05-24,36.612,36.827,36.185,36.409,5906584,0
2002-05-28,36.547,36.547,35.295,35.506,9256522,0
2002-05-29,35.432,35.805,35.094,35.102,13217298,0
2002-05-30,35.135,35.876,34.851,35.805,8162768,0
2002-05-31,35.995,36.498,35.883,36.117,7707860,0
2002-06-03,35.943,36.732,35.854,35.862,8075255,0
2002-06-04,35.883,36.201,35.545,36.117,9354693,0
2002-06-05,36.288,36.612,35.821,36.521,7713066,0
2002-06-06,36.346,36.603,36.011,36.117,6138868,0
2002-06-07,36.064,36.255,35.52,36.038,7496397,0
2002-06-10,35.883,36.176,35.563,35.982,7014469,0
2002-06-11,36.346,36.506,35.876,35.899,7043231,0
2002-06-12,36.506,37.514,36.409,37.514,21934879,0
2002-06-13,37.419,37.532,36.87,36.9,9932063,0
2002-06-14,37.2,37.233,36.306,36.925,10263510,0
2002-06-17,36.925,37.878,36.925,37.878,9731262,0
2002-06-18,37.555,37.878,37.507,37.878,7247749,0
2002-06-19,37.836,38.225,37.667,38.079,10157657,0
2002-06-20,37.916,38.225,37.759,37.853,8597096,0
2002-06-21,37.853,38.158,37.619,37.853,15692879,0
2002-06-24,37.821,38.079,37.514,37.675,13238127,0
2002-06-25,37.578,37.715,35.899,35.899,14495500,0
2002-06-26,35.899,37.096,35.475,36.741,16943806,0
2002-06-27,36.975,37.296,36.117,37.209,11792341,0
2002-06-28,36.993,37.191,36.02,36.02,17314675,0
2002-07-01,36.038,36.675,35.925,36.322,9805383,0
2002-07-02,35.916,36.141,35.65,36.011,10285329,0
2002-07-03,35.684,36.141,35.102,35.64,9446171,0
2002-07-05,35.563,36.255,35.303,36.255,4480636,0
2002-07-08,36.255,36.498,35.908,36.442,7005298,0
2002-07-09,36.346,36.498,34.956,35.457,8670476,0
2002-07-10,35.457,35.862,35.232,35.482,12247493,0
2002-07-11,35.135,35.361,34.337,34.676,15702051,0
2002-07-12,34.738,34.738,33.119,33.732,17140644,0
2002-07-15,33.319,33.562,31.948,33.198,17249224,0
2002-07-16,32.876,33.068,32.004,32.769,12944107,0
2002-07-17,33.061,33.172,32.174,32.295,14197516,0
2002-07-18,32.328,33.119,32.312,32.433,11030035,0
2002-07-19,31.876,32.052,29.883,30.038,21476251,0
2002-07-22,30.253,31.85,30.253,31.391,21389984,0
2002-07-23,31.867,32.312,31.472,31.948,16598226,0
2002-07-24,31.502,33.207,31.502,33.172,19995023,0
2002-07-25,33.172,34.296,32.698,34.296,16220172,0
2002-07-26,34.004,34.158,33.578,33.965,11285127,0
2002-07-29,34.132,35.182,34.07,35.182,12181800,0
2002-07-30,34.851,35.312,34.594,35.207,10697595,0
2002-07-31,35.336,35.899,35.014,35.89,12430697,0
2002-08-01,35.796,36.224,35.199,35.45,12716285,0
2002-08-02,35.45,36.261,35.425,36.239,17986989,0
2002-08-05,36.064,36.064,35.173,35.272,19734473,0
2002-08-06,35.779,36.038,35.144,35.384,16177532,0
2002-08-07,35.572,35.943,34.893,35.876,13508090,0
2002-08-08,35.876,36.683,35.633,36.643,12272780,0
2002-08-09,36.167,36.9,36.101,36.765,10653715,0
2002-08-12,36.306,36.887,36.288,36.643,7671913,0
2002-08-13,36.288,36.984,36.185,36.33,11313389,0
2002-08-14,36.33,37.473,36.038,37.473,11037718,0
2002-08-15,37.127,37.473,36.578,36.836,10912778,0
2002-08-16,36.306,36.7,35.925,36.7,11941336,0
2002-08-19,36.547,36.917,36.322,36.804,9452121,0
2002-08-20,36.442,36.667,36.313,36.384,8368282,0
2002-08-21,36.401,36.708,36.224,36.667,7461687,0
2002-08-22,36.375,36.749,36.208,36.612,7222462,0
2002-08-23,36.384,36.691,36.279,36.401,6255383,0
2002-08-26,36.401,36.506,35.968,36.466,7884867,0
2002-08-27,36.401,36.667,36.003,36.466,8332333,0
2002-08-28,35.094,36.506,35.094,36.201,6558325,0
2002-08-29,35.943,36.064,35.376,35.45,9745885,0
2002-08-30,35.45,36.176,35.295,35.762,7589861,0
2002-09-03,35.762,35.762,34.836,34.91,10104107,0
2002-09-04,35.094,35.854,34.901,35.725,11834236,0
2002-09-05,35.715,36.547,35.579,36.239,14282050,0
2002-09-06,36.691,36.691,35.975,36.288,8765917,0
2002-09-09,35.995,36.643,35.899,36.643,6513701,0
2002-09-10,36.7,37.036,36.346,36.908,7659764,0
2002-09-11,36.993,37.112,36.643,37.061,6075156,0
2002-09-12,36.723,36.836,36.426,36.786,7021166,0
2002-09-13,36.708,37.112,36.562,37.112,7600272,0
2002-09-16,37.112,37.514,37.052,37.514,8968702,0
2002-09-17,37.532,37.715,37.031,37.135,10085763,0
2002-09-18,36.836,37.465,36.569,37.151,8448104,0
2002-09-19,36.908,37.321,36.749,36.757,8633290,0
2002-09-20,36.757,36.894,36.401,36.749,15658417,0
2002-09-23,36.313,36.708,36.101,36.603,8701711,0
2002-09-24,36.368,36.426,35.497,35.514,12503583,0
2002-09-25,35.658,36.306,35.488,35.943,10547363,0
2002-09-26,36.288,36.627,35.968,36.612,10203764,0
2002-09-27,36.619,36.749,35.488,35.545,10875093,0
2002-09-30,35.65,36.224,35.173,36.055,16812664,0
2002-10-01,36.101,36.78,35.699,36.78,12891305,0
2002-10-02,36.489,36.804,36.313,36.53,8877473,0
2002-10-03,36.53,37.248,36.101,36.231,12737600,0
2002-10-04,36.306,36.352,35.248,35.707,12934193,0
2002-10-07,35.707,36.627,35.684,35.876,13121111,0
2002-10-08,36.081,36.635,35.925,36.02,12066775,0
2002-10-09,36.02,36.297,35.457,35.572,12721741,0
2002-10-10,35.715,36.167,35.295,35.89,11607650,0
2002-10-11,36.064,36.482,35.715,36.401,11977527,0
2002-10-14,36.306,36.827,36.201,36.827,7922796,0
2002-10-15,37.151,37.151,35.982,36.473,17622571,0
2002-10-16,36.313,36.691,36.208,36.506,8900281,0
2002-10-17,36.667,36.749,36.224,36.442,9518804,0
2002-10-18,36.306,37.014,36.239,37.014,8511321,0
2002-10-21,36.691,37.182,36.352,37.182,8424799,0
2002-10-22,36.9,37.014,36.109,36.442,11748212,0
2002-10-23,36.489,36.708,35.968,36.708,10367137,0
2002-10-24,36.804,36.804,35.699,35.821,8763688,0
2002-10-25,35.741,35.975,35.312,35.779,8631304,0
2002-10-28,35.779,35.787,34.191,34.594,17762884,0
2002-10-29,35.514,35.99,35.118,35.908,19921143,0
2002-10-30,35.899,36.261,35.506,35.876,10973265,0
2002-10-31,35.876,36.089,35.28,35.684,9981891,0
2002-11-01,35.416,35.587,34.972,35.488,10660655,0
2002-11-04,35.497,35.506,34.788,34.893,11514689,0
2002-11-05,34.997,35.883,34.829,35.796,9446417,0
2002-11-06,35.779,35.805,35.077,35.441,10118984,0
2002-11-07,35.401,35.684,35.102,35.506,7737362,0
2002-11-08,35.699,35.925,35.166,35.368,7454747,0
2002-11-11,34.935,35.376,34.746,34.788,6994143,0
2002-11-12,34.883,35.191,34.345,34.451,8984076,0
2002-11-13,34.64,35.166,34.442,34.609,9305362,0
2002-11-14,34.709,34.964,34.337,34.883,9258506,0
2002-11-15,34.883,35.248,34.594,35.207,10709989,0
2002-11-18,35.215,35.215,34.473,34.753,9645983,0
2002-11-19,34.7,35.45,34.649,35.135,7804049,0
2002-11-20,34.91,35.618,34.797,35.488,8004357,0
2002-11-21,35.488,35.537,34.883,34.988,10535216,0
2002-11-22,34.956,35.288,34.875,34.927,9219090,0
2002-11-25,34.717,34.788,34.473,34.546,9296433,0
2002-11-26,34.382,34.391,33.98,34.054,10918478,0
2002-11-27,34.063,34.502,33.723,34.303,9245861,0
2002-11-29,34.096,34.247,33.819,34.101,5379539,0
2002-12-02,33.732,33.788,33.172,33.399,17112137,0
2002-12-03,33.077,34.208,33.077,34.078,13036331,0
2002-12-04,34.078,35.014,34.078,34.709,12994679,0
2002-12-05,35.248,35.295,34.352,34.382,11099946,0
2002-12-06,34.481,35.497,34.217,34.676,7532095,0
2002-12-09,34.693,35.031,34.502,34.842,10466796,0
2002-12-10,35.094,35.457,34.851,35.361,9778859,0
2002-12-11,35.361,35.457,34.859,35.28,9767454,0
2002-12-12,35.497,35.594,34.788,35.376,12854120,0
2002-12-13,35.376,35.627,35.159,35.255,10140304,0
2002-12-16,35.263,35.514,34.821,35.514,8533136,0
2002-12-17,35.497,35.506,35.11,35.255,8625606,0
2002-12-18,35.173,35.432,35.023,35.248,7626051,0
2002-12-19,35.248,35.255,34.433,34.572,11246455,0
2002-12-20,34.964,35.407,34.829,35.368,13578250,0
2002-12-23,35.457,35.514,35.303,35.368,7439133,0
2002-12-24,35.376,35.416,35.144,35.312,2349146,0
2002-12-26,35.312,35.594,35.144,35.272,4116957,0
2002-12-27,35.068,35.32,34.77,34.91,4142245,0
2002-12-30,34.753,35.288,34.693,34.73,8559911,0
2002-12-31,34.753,34.875,34.328,34.667,6697152,0
2003-01-02,34.73,35.457,34.7,35.425,8191772,0
2003-01-03,35.361,35.475,34.935,35.031,6820608,0
2003-01-06,35.135,35.514,35.077,35.432,6680790,0
2003-01-07,35.118,35.272,34.883,34.883,8126325,0
2003-01-08,34.851,35.077,34.124,34.368,13067316,0
2003-01-09,34.451,34.649,34.15,34.602,11327769,0
2003-01-10,34.866,34.866,34.352,34.738,8161770,0
2003-01-13,34.738,34.829,34.287,34.762,8195986,0
2003-01-14,34.609,34.875,34.554,34.836,6787387,0
2003-01-15,34.806,34.851,34.368,34.649,6337194,0
2003-01-16,34.788,35.094,34.753,35.047,7636463,0
2003-01-17,35.047,35.191,34.813,35.11,9198266,0
2003-01-21,35.127,35.28,34.7,34.7,10913268,0
2003-01-22,34.609,34.866,34.191,34.337,10716188,0
2003-01-23,34.191,34.746,34.183,34.467,7981052,0
2003-01-24,34.287,34.481,33.941,33.973,7895525,0
2003-01-27,33.924,34.012,33.232,33.497,11348840,0
2003-01-28,33.98,34.391,33.883,34.287,13310017,0
2003-01-29,34.191,34.693,33.892,34.312,12580681,0
2003-01-30,34.473,34.473,33.973,34.087,9218346,0
2003-01-31,34.004,34.684,34.004,34.511,9737210,0
2003-02-03,34.511,34.73,34.375,34.58,7543995,0
2003-02-04,34.352,34.684,34.101,34.649,8463723,0
2003-02-05,34.649,34.788,34.2,34.408,9019526,0
2003-02-06,34.328,34.442,33.965,34.223,8749806,0
2003-02-07,34.231,34.451,33.657,33.876,9440715,0
2003-02-10,34.021,34.296,33.883,34.239,9040351,0
2003-02-11,34.239,34.352,33.449,33.554,8592383,0
2003-02-12,33.578,33.723,33.36,33.61,6859037,0
2003-02-13,33.521,33.602,32.891,33.36,9360148,0
2003-02-14,33.36,33.762,33.141,33.762,8347456,0
2003-02-18,33.844,34.287,33.836,34.124,7455492,0
2003-02-19,34.021,34.087,33.619,33.883,5536956,0
2003-02-20,33.844,33.965,33.506,33.666,6090280,0
2003-02-21,33.949,34.07,33.754,33.98,8621639,0
2003-02-24,33.762,33.803,33.319,33.44,8153591,0
2003-02-25,33.198,33.512,32.941,33.512,9966027,0
2003-02-26,33.44,33.545,33.172,33.295,6584353,0
2003-02-27,33.368,33.497,33.085,33.319,10270207,0
2003-02-28,33.319,33.472,32.891,33.02,9343289,0
2003-03-03,33.215,33.223,32.568,32.603,10168068,0
2003-03-04,32.673,32.732,32.174,32.23,8726747,0
2003-03-05,32.174,32.673,32.139,32.665,9147690,0
2003-03-06,32.335,32.749,32.335,32.335,8900529,0
2003-03-07,32.335,32.689,32.095,32.656,10251863,0
2003-03-10,32.577,32.577,32.148,32.191,7204862,0
2003-03-11,32.174,33.005,32.133,32.553,11664917,0
2003-03-12,32.553,33.077,32.455,33.061,9891906,0
2003-03-13,33.676,33.676,32.996,33.676,10743953,0
2003-03-14,33.754,33.868,33.408,33.641,8443891,0
2003-03-17,33.578,34.502,33.408,34.489,12801565,0
2003-03-18,34.489,35.094,34.368,34.941,13732939,0
2003-03-19,34.941,35.467,34.875,35.467,11511962,0
2003-03-20,35.303,35.725,35.199,35.497,12119822,0
2003-03-21,35.762,35.925,35.488,35.862,14058441,0
2003-03-24,35.497,35.563,35.118,35.32,9140752,0
2003-03-25,35.32,35.805,35.173,35.506,9129100,0
2003-03-26,35.514,35.862,35.457,35.627,7793883,0
2003-03-27,35.416,36.038,35.295,35.813,8413149,0
2003-03-28,35.813,35.89,35.457,35.755,7360048,0
2003-03-31,35.699,36.306,35.497,35.916,12428963,0
2003-04-01,36.306,36.306,35.779,36.109,10704537,0
2003-04-02,36.297,36.375,36.089,36.352,11640127,0
2003-04-03,36.346,36.375,36.072,36.081,7784959,0
2003-04-04,35.821,36.482,35.821,36.368,8032862,0
2003-04-07,36.466,36.749,36.029,36.064,9483105,0
2003-04-08,36.322,36.322,35.908,36.261,7549695,0
2003-04-09,35.982,36.506,35.876,36.02,7924780,0
2003-04-10,36.02,36.02,35.658,35.805,8771869,0
2003-04-11,35.968,36.176,35.862,35.982,6237784,0
2003-04-14,35.982,36.401,35.951,36.288,7368728,0
2003-04-15,36.064,36.306,36.055,36.255,8367783,0
2003-04-16,36.176,36.255,35.805,35.943,7700426,0
2003-04-17,35.943,36.126,35.537,36.003,8866072,0
2003-04-21,36.117,36.231,35.943,36.081,6051111,0
2003-04-22,35.837,36.894,35.715,36.757,9376756,0
2003-04-23,36.659,36.786,36.442,36.521,7377652,0
2003-04-24,35.982,36.261,35.943,36.255,7897756,0
2003-04-25,36.02,36.201,35.821,35.96,5929390,0
2003-04-28,36.055,36.732,35.684,36.578,10467537,0
2003-04-29,36.547,36.708,36.185,36.643,10331193,0
2003-04-30,36.261,36.489,36.126,36.239,8965236,0
2003-05-01,36.337,36.506,35.65,36.255,7284686,0
2003-05-02,36.064,36.368,35.876,36.368,7803305,0
2003-05-05,36.306,36.489,35.995,36.36,7984027,0
2003-05-06,36.239,36.337,36.02,36.185,7096035,0
2003-05-07,36.185,36.375,36.064,36.239,7910647,0
2003-05-08,35.968,36.185,35.862,35.951,5917242,0
2003-05-09,35.951,36.141,35.787,36.101,5357973,0
2003-05-12,35.995,36.064,35.779,35.854,7102475,0
2003-05-13,35.805,36.02,35.336,35.425,9914210,0
2003-05-14,35.693,35.77,35.376,35.741,9412456,0
2003-05-15,35.899,36.401,35.805,36.261,9041836,0
2003-05-16,36.288,36.498,36.224,36.435,9573094,0
2003-05-19,36.346,36.418,36.141,36.322,7075454,0
2003-05-20,36.288,36.306,35.779,36.038,8261927,0
2003-05-21,35.837,36.081,35.741,36.081,7528130,0
2003-05-22,36.081,36.239,35.916,36.133,7296340,0
2003-05-23,35.951,36.224,35.916,36.224,4723580,0
2003-05-27,36.224,36.78,36.15,36.749,12021901,0
2003-05-28,36.757,37.087,36.547,37.022,10922194,0
2003-05-29,37.022,37.121,36.384,36.757,8280769,0
2003-05-30,36.757,37.096,36.716,37.036,8369273,0
2003-06-02,37.036,37.096,36.627,36.836,9259497,0
2003-06-03,36.879,37.191,36.772,37.127,7104458,0
2003-06-04,37.127,37.329,37.045,37.265,9208926,0
2003-06-05,37.014,37.257,36.587,36.862,8732701,0
2003-06-06,36.786,36.879,36.435,36.627,11569227,0
2003-06-09,36.587,36.772,36.466,36.53,4967020,0
2003-06-10,36.538,36.651,36.352,36.547,5743710,0
2003-06-11,36.635,36.635,36.27,36.506,7200648,0
2003-06-12,36.691,36.708,36.384,36.635,7546226,0
2003-06-13,36.827,36.87,36.521,36.78,5718175,0
2003-06-16,36.948,37.321,36.87,37.271,8623867,0
2003-06-17,37.224,37.312,36.975,37.07,6680790,0
2003-06-18,37.07,37.07,36.708,36.925,7779258,0
2003-06-19,36.908,36.984,36.322,36.466,8143181,0
2003-06-20,36.643,37.007,36.466,36.804,11914310,0
2003-06-23,36.723,36.975,36.45,36.908,8337541,0
2003-06-24,36.708,37.303,36.708,37.265,9309574,0
2003-06-25,37.105,37.265,36.555,36.578,8592383,0
2003-06-26,36.578,36.578,36.224,36.418,9525993,0
2003-06-27,36.418,36.418,35.975,35.975,7415085,0
2003-06-30,36.072,36.297,35.943,35.975,6336451,0
2003-07-01,35.916,36.538,35.796,36.288,7793883,0
2003-07-02,36.297,36.466,36.279,36.346,8090625,0
2003-07-03,36.306,36.612,36.185,36.288,4030438,0
2003-07-07,36.346,36.749,36.346,36.627,7374927,0
2003-07-08,36.489,36.578,36.313,36.346,6278194,0
2003-07-09,36.288,36.435,35.699,35.699,12292863,0
2003-07-10,35.699,35.821,35.457,35.633,11381316,0
2003-07-11,35.633,35.837,35.514,35.725,7057111,0
2003-07-14,35.741,35.779,35.594,35.633,9324694,0
2003-07-15,35.572,35.805,35.425,35.805,12167422,0
2003-07-16,35.497,35.741,35.475,35.732,8859128,0
2003-07-17,35.699,35.762,35.432,35.555,7582670,0
2003-07-18,35.876,36.224,35.741,36.224,9527731,0
2003-07-21,36.117,36.255,35.916,35.968,7823880,0
2003-07-22,35.916,36.261,35.611,36.101,7996172,0
2003-07-23,36.279,36.279,35.699,35.862,7263119,0
2003-07-24,35.975,36.246,35.579,35.594,9906283,0
2003-07-25,35.482,36.141,35.023,36.117,8492726,0
2003-07-28,35.96,35.96,35.457,35.627,8045013,0
2003-07-29,35.514,35.725,35.135,35.135,11352804,0
2003-07-30,35.457,35.537,35.173,35.401,7861560,0
2003-07-31,35.883,36.401,35.45,35.45,14478393,0
2003-08-01,35.497,35.618,34.935,34.972,11594014,0
2003-08-04,35.077,35.699,34.901,35.432,8442651,0
2003-08-05,35.594,35.741,35.263,35.312,7937670,0
2003-08-06,35.376,35.975,35.295,35.821,9654658,0
2003-08-07,35.899,35.96,35.514,35.579,7661254,0
2003-08-08,35.821,35.975,35.572,35.934,5082052,0
2003-08-11,35.916,36.133,35.805,35.951,5166090,0
2003-08-12,36.101,36.117,35.693,36.064,5881294,0
2003-08-13,36.167,36.167,35.821,35.943,6428424,0
2003-08-14,36.089,36.097,35.715,35.883,6096481,0
2003-08-15,36.038,36.101,35.779,35.951,3472403,0
2003-08-18,36.167,36.167,35.658,35.658,7295593,0
2003-08-19,35.658,35.658,35.376,35.416,11430649,0
2003-08-20,35.432,35.693,35.199,35.248,5979462,0
2003-08-21,35.416,35.475,34.91,34.972,9454349,0
2003-08-22,35.173,35.288,34.972,34.972,7663733,0
2003-08-25,34.956,35.215,34.919,35.166,6250427,0
2003-08-26,35.047,35.416,34.956,35.368,6768302,0
2003-08-27,35.159,35.594,35.159,35.191,7910896,0
2003-08-28,35.144,35.401,34.935,35.255,5265748,0
2003-08-29,35.077,35.475,35.077,35.215,5828245,0
2003-09-02,35.159,35.65,35.144,35.528,7108428,0
2003-09-03,35.537,35.943,35.506,35.821,10404078,0
2003-09-04,36.306,37.105,36.231,36.887,19894622,0
2003-09-05,36.887,36.993,36.603,36.7,9817035,0
2003-09-08,36.547,36.984,36.53,36.957,8089387,0
2003-09-09,36.749,36.925,36.708,36.772,8914167,0
2003-09-10,36.772,37.07,36.643,36.691,8458267,0
2003-09-11,36.772,37.052,36.723,36.925,7190981,0
2003-09-12,36.804,37.07,36.772,37.07,7362282,0
2003-09-15,36.894,37.271,36.894,37.007,9881244,0
2003-09-16,37.007,37.353,37.007,37.353,8217801,0
2003-09-17,37.182,37.392,37.151,37.312,6048879,0
2003-09-18,37.233,37.691,37.191,37.611,8423066,0
2003-09-19,37.611,37.667,37.224,37.385,9075304,0
2003-09-22,37.112,37.329,36.917,37.182,6998108,0
2003-09-23,37.112,37.296,37.031,37.24,6041446,0
2003-09-24,37.353,37.434,37.112,37.265,9428320,0
2003-09-25,37.265,37.41,37.096,37.174,6767558,0
2003-09-26,37.112,37.233,36.917,37,6505025,0
2003-09-29,37.014,37.482,37,37.473,7822889,0
2003-09-30,37.419,37.507,37.289,37.442,8632796,0
2003-10-01,37.442,37.91,37.442,37.91,8693034,0
2003-10-02,37.733,38.192,37.724,38.112,8175163,0
2003-10-03,38.103,38.313,38.071,38.28,10761056,0
2003-10-06,38.198,38.242,37.759,37.926,6270259,0
2003-10-07,37.926,38.363,37.796,38.363,9039605,0
2003-10-08,38.158,38.355,38.008,38.313,7007280,0
2003-10-09,38.515,38.628,38.103,38.313,8285479,0
2003-10-10,38.242,38.572,38.225,38.563,5097914,0
2003-10-13,38.563,38.789,38.388,38.524,6235555,0
2003-10-14,38.433,38.724,38.388,38.716,6377852,0
2003-10-15,38.588,38.659,38.425,38.572,6930928,0
2003-10-16,38.58,38.964,38.563,38.845,7467393,0
2003-10-17,38.926,39.121,38.732,38.806,7213538,0
2003-10-20,38.724,38.767,38.492,38.716,7368482,0
2003-10-21,38.82,38.879,38.604,38.612,4779853,0
2003-10-22,38.216,38.619,38.216,38.425,6773012,0
2003-10-23,38.425,38.506,38.225,38.388,8690061,0
2003-10-24,38.192,38.748,38.137,38.748,7267581,0
2003-10-27,38.767,39.371,38.707,39.047,10865676,0
2003-10-28,39.224,39.41,39,39.329,7905687,0
2003-10-29,39.329,39.403,39.129,39.233,6727646,0
2003-10-30,39.233,39.579,39.233,39.507,7549447,0
2003-10-31,39.507,39.773,39.467,39.652,9055720,0
2003-11-03,39.467,39.724,39.329,39.329,6302353,0
2003-11-04,39.329,39.458,39.168,39.267,5918914,0
2003-11-05,39.168,39.319,39.031,39.259,6243235,0
2003-11-06,39.063,39.41,39.047,39.354,6493126,0
2003-11-07,39.354,39.515,38.973,39.056,6827303,0
2003-11-10,39.009,39.168,38.588,38.724,7951554,0
2003-11-11,38.732,38.87,38.65,38.701,7477556,0
2003-11-12,38.529,39.251,38.529,39.129,6601956,0
2003-11-13,38.724,39.031,38.701,38.861,6415532,0
2003-11-14,38.748,38.918,38.449,38.604,6888779,0
2003-11-17,38.5,38.888,38.395,38.74,5969801,0
2003-11-18,38.724,39.024,38.546,38.588,6863494,0
2003-11-19,38.524,38.91,38.32,38.757,6477757,0
2003-11-20,38.644,38.806,38.484,38.484,6333477,0
2003-11-21,38.604,38.926,38.529,38.628,6291579,0
2003-11-24,38.685,39.312,38.659,38.973,8347706,0
2003-11-25,39.047,39.224,38.74,39.078,8258706,0
2003-11-26,39.146,39.154,38.65,38.676,8583211,0
2003-11-28,38.65,38.942,38.644,38.82,2835044,0
2003-12-01,38.861,39.168,38.845,39.146,5950217,0
2003-12-02,39.031,39.224,38.91,39.103,6149529,0
2003-12-03,38.991,39.168,38.798,39.056,6986210,0
2003-12-04,38.942,39.207,38.879,39.047,7001332,0
2003-12-05,39.047,39.047,38.774,38.933,4523272,0
2003-12-08,38.896,39.086,38.789,39.063,6368926,0
2003-12-09,39.063,39.103,38.852,38.951,8715345,0
2003-12-10,38.91,39.112,38.852,39.078,5138820,0
2003-12-11,39.078,39.078,38.572,38.724,9592684,0
2003-12-12,38.716,39.19,38.644,39.056,9024979,0
2003-12-15,39.176,39.733,39.176,39.458,10852531,0
2003-12-16,39.815,39.869,39.499,39.798,11689708,0
2003-12-17,39.789,39.824,39.515,39.684,8010055,0
2003-12-18,39.733,40.071,39.611,40.063,9647221,0
2003-12-19,40.112,40.128,39.233,39.337,16066969,0
2003-12-22,39.371,39.597,39.251,39.597,5923191,0
2003-12-23,39.628,39.773,39.547,39.724,6682031,0
2003-12-24,39.597,39.764,39.547,39.668,2475576,0
2003-12-26,39.547,39.676,39.492,39.628,1277208,0
2003-12-29,39.571,40.016,39.547,40.016,5992361,0
2003-12-30,40.016,40.209,39.95,40.209,5530014,0
2003-12-31,40.121,40.312,40.121,40.289,5545385,0
2004-01-02,40.2,40.339,39.886,39.927,6876142,0
2004-01-05,39.927,40.2,39.861,40.128,8334068,0
2004-01-06,39.861,39.992,39.806,39.927,6892749,0
2004-01-07,39.733,39.806,39.441,39.571,8742617,0
2004-01-08,40.258,40.312,39.782,39.983,11710533,0
2004-01-09,39.886,40.347,39.886,40.191,11579890,0
2004-01-12,40.128,40.452,40.121,40.433,10206242,0
2004-01-13,40.347,40.459,40.033,40.217,8247301,0
2004-01-14,40.242,40.531,40.209,40.356,7566305,0
2004-01-15,40.296,40.41,40.071,40.146,7313690,0
2004-01-16,40.321,40.321,39.782,39.936,10251614,0
2004-01-20,39.693,40.016,39.636,39.806,8348696,0
2004-01-21,39.611,39.999,39.597,39.999,8897805,0
2004-01-22,39.628,40.175,39.628,40.033,6568244,0
2004-01-23,40.128,40.128,39.507,39.676,7704638,0
2004-01-26,39.515,40.33,39.515,40.266,7314686,0
2004-01-27,40.154,40.266,39.974,40.007,6748965,0
2004-01-28,40.007,40.321,39.571,39.782,8674194,0
2004-01-29,39.853,40.782,39.806,40.741,13887882,0
2004-01-30,40.538,40.902,40.538,40.773,10493813,0
2004-02-02,40.668,41.119,40.668,41.016,9100591,0
2004-02-03,40.861,41.161,40.782,41.154,8127815,0
2004-02-04,41.137,41.822,41.105,41.631,10696604,0
2004-02-05,41.42,41.775,41.307,41.42,8431245,0
2004-02-06,41.347,41.474,40.857,41.29,7455492,0
2004-02-09,41.088,41.434,40.926,41.362,7254443,0
2004-02-10,41.226,41.388,41.185,41.283,5294260,0
2004-02-11,41.217,41.676,41.154,41.631,6470072,0
2004-02-12,41.533,41.597,41.169,41.307,5233520,0
2004-02-13,41.451,41.669,41.129,41.161,4670280,0
2004-02-17,41.338,41.645,41.185,41.597,5581084,0
2004-02-18,41.717,41.742,41.483,41.533,7099503,0
2004-02-19,41.434,41.845,41.145,41.321,7707363,0
2004-02-20,41.442,41.442,41.161,41.347,7903704,0
2004-02-23,41.362,41.83,41.362,41.775,6001782,0
2004-02-24,41.758,41.95,40.84,41.055,10108324,0
2004-02-25,41.113,41.564,40.976,41.42,6807718,0
2004-02-26,41.307,41.661,41.299,41.57,6831768,0
2004-02-27,41.466,41.734,41.226,41.353,10062955,0
2004-03-01,41.378,41.895,41.193,41.895,7216514,0
2004-03-02,41.895,41.895,41.047,41.193,10705278,0
2004-03-03,41.007,41.483,40.952,41.33,7837515,0
2004-03-04,41.29,41.406,41.047,41.185,5864936,0
2004-03-05,41.081,41.466,40.782,41.047,9786794,0
2004-03-08,41.047,41.597,41.038,41.33,6980755,0
2004-03-09,41.161,41.458,41.129,41.338,6824821,0
2004-03-10,42.056,43.241,42.056,42.572,23463457,0
2004-03-11,42.475,42.797,41.935,41.935,13626343,0
2004-03-12,41.95,42.138,41.509,42,9156368,0
2004-03-15,41.669,41.96,41.299,41.353,9616975,0
2004-03-16,41.597,41.734,41.307,41.57,8374723,0
2004-03-17,41.588,42.217,41.564,42.042,7493174,0
2004-03-18,41.798,42.45,41.798,42.129,7685796,0
2004-03-19,42.129,42.346,41.968,41.968,9586484,0
2004-03-22,41.734,42.337,41.556,41.935,9082244,0
2004-03-23,41.33,41.943,41.33,41.693,9602845,0
2004-03-24,41.613,41.717,41.338,41.556,7747277,0
2004-03-25,41.935,42.38,41.766,42.169,7311213,0
2004-03-26,42.138,42.315,41.87,41.935,6672363,0
2004-03-29,42.072,42.315,41.888,42.307,6500065,0
2004-03-30,42.26,42.752,42.193,42.752,7944110,0
2004-03-31,42.66,42.66,42.154,42.307,9007131,0
2004-04-01,42.337,42.773,42.275,42.752,7909406,0
2004-04-02,42.895,42.999,42.639,42.797,7182797,0
2004-04-05,42.624,42.984,42.484,42.895,7122060,0
2004-04-06,42.556,43.163,42.556,43.163,5727100,0
2004-04-07,43.066,43.163,42.857,42.945,7755709,0
2004-04-08,43.041,43.232,42.773,42.919,5192863,0
2004-04-12,43.112,43.323,43.024,43.21,5716193,0
2004-04-13,43.21,43.323,42.653,42.736,9376010,0
2004-04-14,42.371,42.789,42.346,42.684,9116454,0
2004-04-15,42.752,43.066,42.639,42.806,6585595,0
2004-04-16,43.024,43.033,42.718,42.745,6761113,0
2004-04-19,42.978,43.024,42.605,42.766,6214977,0
2004-04-20,42.766,42.911,42.193,42.193,6143336,0
2004-04-21,41.992,42.169,41.766,41.766,9122652,0
2004-04-22,41.661,42.429,41.661,42.202,9545331,0
2004-04-23,42.129,42.403,41.976,42.346,5202037,0
2004-04-26,42.556,42.605,42.268,42.45,5039163,0
2004-04-27,42.45,42.879,42.371,42.605,6901675,0
2004-04-28,42.355,42.493,41.976,42.024,7125532,0
2004-04-29,42.169,42.969,42.064,42.745,8756251,0
2004-04-30,42.999,43.294,42.66,42.66,12094790,0
2004-05-03,42.542,43.082,42.42,43.082,8644941,0
2004-05-04,42.887,43.163,42.596,42.879,8600812,0
2004-05-05,42.919,43.203,42.872,43.09,6947289,0
2004-05-06,42.945,43.501,42.887,43.474,8374974,0
2004-05-07,43.361,43.904,43.041,43.048,11091016,0
2004-05-10,43.048,43.361,42.572,42.633,9567396,0
2004-05-11,42.839,42.919,42.251,42.789,9067621,0
2004-05-12,42.752,42.887,42.307,42.814,8585941,0
2004-05-13,42.824,42.952,42.29,42.484,7333276,0
2004-05-14,42.579,43.041,42.29,42.919,8202675,0
2004-05-17,42.709,43.224,42.684,42.872,8640973,0
2004-05-18,42.839,42.96,42.596,42.782,8086164,0
2004-05-19,42.782,42.919,42.542,42.547,6465856,0
2004-05-20,42.397,43.178,42.397,43.033,6742024,0
2004-05-21,43.096,43.629,42.999,43.12,9136786,0
2004-05-24,43.129,43.345,42.773,42.83,7106939,0
2004-05-25,42.745,43.552,42.745,43.468,7529366,0
2004-05-26,43.171,43.558,43.171,43.406,6998108,0
2004-05-27,43.458,43.872,43.414,43.801,7532837,0
2004-05-28,43.687,43.759,43.474,43.492,4870092,0
2004-06-01,43.371,43.872,43.371,43.808,5972028,0
2004-06-02,43.904,44.033,43.808,43.896,6767307,0
2004-06-03,43.847,44.041,43.552,43.552,5233274,0
2004-06-04,43.75,43.759,43.406,43.517,5475974,0
2004-06-07,43.672,44.171,43.552,44.171,5474978,0
2004-06-08,44.106,44.493,44.098,44.493,7543252,0
2004-06-09,44.386,44.76,44.372,44.678,6445776,0
2004-06-10,44.678,44.678,44.274,44.582,7510773,0
2004-06-14,44.372,44.614,44.372,44.59,6005743,0
2004-06-15,44.614,45.018,44.558,44.792,8285479,0
2004-06-16,44.774,44.92,44.712,44.849,4473446,0
2004-06-17,44.849,44.89,44.525,44.525,7003563,0
2004-06-18,44.525,44.97,44.355,44.446,25173755,0
2004-06-21,44.446,45.211,44.429,44.774,7870487,0
2004-06-22,45.454,45.454,44.815,45.082,8130043,0
2004-06-23,45.22,45.26,44.742,45.148,6530560,0
2004-06-24,44.944,45.041,44.582,44.607,7344311,0
2004-06-25,44.678,44.703,43.808,44.171,11702104,0
2004-06-28,44.5,44.516,43.801,44.05,7791157,0
2004-06-29,43.929,44.413,43.913,44.249,5813867,0
2004-06-30,44.194,44.249,43.741,43.921,8030631,0
2004-07-01,44.016,44.249,43.564,43.768,8149503,0
2004-07-02,43.792,44.041,43.564,43.83,5284339,0
2004-07-06,43.776,44.171,43.596,43.687,6499198,0
2004-07-07,43.687,44.057,43.646,43.904,5401724,0
2004-07-08,43.929,44.437,43.863,44.009,6494614,0
2004-07-09,43.936,44.291,43.936,44.146,5029618,0
2004-07-12,44.203,44.386,43.863,44.274,6106023,0
2004-07-13,44.016,44.324,44.016,44.291,4365361,0
2004-07-14,44.033,44.534,44.025,44.437,5967693,0
2004-07-15,44.437,44.655,44.334,44.379,6870062,0
2004-07-16,44.792,44.84,44.379,44.454,6879735,0
2004-07-19,44.774,44.774,44.05,44.114,5539436,0
2004-07-20,44.283,44.349,43.776,43.968,6312153,0
2004-07-21,43.888,43.943,42.839,42.952,8789964,0
2004-07-22,42.919,43.379,42.782,43.066,5640083,0
2004-07-23,45.154,45.154,41.96,42.346,7632250,0
2004-07-26,42.45,42.879,42.146,42.857,6112096,0
2004-07-27,42.857,43.474,42.789,43.474,6294182,0
2004-07-28,42.797,43.203,42.45,43.112,7818549,0
2004-07-29,43.066,43.074,42.355,42.693,6090653,0
2004-07-30,42.579,42.752,41.547,42.072,9231605,0
2004-08-02,42.564,43.646,42.502,43.033,8518511,0
2004-08-03,42.76,43.702,42.752,43.294,6937742,0
2004-08-04,43.249,43.872,43.187,43.613,6360000,0
2004-08-05,43.509,43.679,42.872,42.879,4835509,0
2004-08-06,42.76,43.196,42.443,42.752,6108750,0
2004-08-09,42.839,43.129,42.572,42.83,4245124,0
2004-08-10,42.789,43.725,42.766,43.725,5759825,0
2004-08-11,43.709,44.106,43.406,44.106,8510946,0
2004-08-12,43.913,44.203,43.801,43.801,5806059,0
2004-08-13,43.968,44.185,43.664,43.936,4775517,0
2004-08-16,44.138,44.355,43.725,44.349,5910053,0
2004-08-17,44.349,44.364,43.943,44.243,6031527,0
2004-08-18,44.171,44.574,44.114,44.534,5828123,0
2004-08-19,44.372,44.421,43.801,43.952,5309753,0
2004-08-20,43.872,44.283,43.637,44.249,4881620,0
2004-08-23,44.179,44.413,44.138,44.171,3240737,0
2004-08-24,44.129,44.386,44.098,44.334,4271282,0
2004-08-25,44.334,44.72,44.185,44.614,4396969,0
2004-08-26,44.774,45.018,44.638,44.935,3991518,0
2004-08-27,44.855,45.178,44.774,45.162,4170754,0
2004-08-30,44.935,45.252,44.774,44.783,3466084,0
2004-08-31,44.774,45.154,44.55,45.154,4063039,0
2004-09-01,45.154,45.349,44.767,45.342,4751345,0
2004-09-02,45.315,45.613,45.09,45.574,3466456,0
2004-09-03,45.663,45.905,45.574,45.62,4422376,0
2004-09-07,45.461,45.905,45.429,45.704,4532320,0
2004-09-08,45.62,45.905,45.342,45.768,5587159,0
2004-09-09,45.671,45.719,45.122,45.252,6497093,0
2004-09-10,45.22,45.356,44.872,45.323,4531953,0
2004-09-13,45.332,45.454,44.935,45.396,5322023,0
2004-09-14,45.567,45.872,45.349,45.704,4945332,0
2004-09-15,45.62,45.768,45.42,45.42,4563681,0
2004-09-16,45.057,45.211,44.92,45.106,4672263,0
2004-09-17,45.332,45.945,45.065,45.388,9957970,0
2004-09-20,44.863,44.952,43.759,43.872,13405211,0
2004-09-21,43.847,44.299,43.422,44.274,9505916,0
2004-09-22,44.274,44.274,43.621,43.808,7297824,0
2004-09-23,43.801,43.985,43.687,43.792,5940916,0
2004-09-24,43.534,43.888,43.43,43.629,7068638,0
2004-09-27,43.501,43.687,43.241,43.266,6209521,0
2004-09-28,43.361,43.422,42.978,43.379,6064997,0
2004-09-29,43.203,43.952,43.057,43.936,8941432,0
2004-09-30,43.629,44.146,43.468,43.664,8125828,0
2004-10-01,43.847,44.106,43.687,44.098,6001405,0
2004-10-04,44.162,44.291,43.808,43.847,7062070,0
2004-10-05,43.725,43.855,43.581,43.776,4798323,0
2004-10-06,43.776,43.863,43.564,43.808,5419573,0
2004-10-07,43.847,43.888,43.241,43.275,4765602,0
2004-10-08,43.096,43.581,42.936,43.12,7195072,0
2004-10-11,43.12,43.483,42.839,43.302,4828072,0
2004-10-12,43.082,43.552,43.082,43.187,5940546,0
2004-10-13,43.163,43.196,42.572,42.773,6135402,0
2004-10-14,42.639,42.936,42.633,42.736,4851004,0
2004-10-15,43.196,43.872,43.136,43.316,6366943,0
2004-10-18,43.249,43.397,42.96,43.294,5959141,0
2004-10-19,43.294,43.525,42.76,42.76,4876170,0
2004-10-20,42.596,43.216,42.572,43.21,5348671,0
2004-10-21,43.008,43.552,42.669,43.257,5749038,0
2004-10-22,43.323,43.422,42.76,42.797,4434398,0
2004-10-25,42.76,42.766,42.111,42.217,6412931,0
2004-10-26,41.83,42.927,41.57,42.927,10823899,0
2004-10-27,42.154,42.556,40.991,41.775,19410707,0
2004-10-28,42.355,42.355,40.767,41.397,18105983,0
2004-10-29,41.145,41.556,41.145,41.29,10531127,0
2004-11-01,41.347,41.533,41.025,41.145,9030184,0
2004-11-02,41.145,41.266,40.976,41.119,10608846,0
2004-11-03,41.912,41.912,41.321,41.838,8023194,0
2004-11-04,41.95,42.978,41.814,42.911,9012955,0
2004-11-05,43.074,43.474,42.911,43.178,7336378,0
2004-11-08,43.178,43.178,42.669,42.991,6712892,0
2004-11-09,43.074,43.275,42.517,42.572,7031823,0
2004-11-10,42.639,43.216,42.596,42.76,6305956,0
2004-11-11,43.066,43.702,42.945,43.564,6228114,0
2004-11-12,43.572,44.179,43.492,44.05,7056486,0
2004-11-15,44.05,44.228,43.621,43.952,6331742,0
2004-11-16,43.968,44.09,43.741,43.847,5380032,0
2004-11-17,43.952,44.162,43.702,43.96,5415608,0
2004-11-18,43.872,44.334,43.75,44.185,4741428,0
2004-11-19,44.194,44.334,43.596,43.823,6076402,0
2004-11-22,43.629,44.033,43.581,43.936,4963801,0
2004-11-23,43.936,43.976,43.361,43.613,5255957,0
2004-11-24,43.687,43.801,43.406,43.517,4037254,0
2004-11-26,43.525,43.604,43.275,43.275,1995512,0
2004-11-29,43.543,43.921,43.178,43.646,6450734,0
2004-11-30,43.581,43.725,43.145,43.145,6415159,0
2004-12-01,43.21,44.203,43.203,44.098,8081206,0
2004-12-02,43.847,45.035,43.687,45.035,9178310,0
2004-12-03,44.372,44.712,44.334,44.687,8071782,0
2004-12-06,44.454,44.582,43.596,43.808,6215351,0
2004-12-07,43.733,44.098,43.596,43.596,6676329,0
2004-12-08,43.664,44.394,43.581,44.394,8525697,0
2004-12-09,44.429,45.567,44.379,45.485,11659590,0
2004-12-10,46.309,46.309,44.792,45.533,6296912,0
2004-12-13,45.533,45.735,45.276,45.574,5542162,0
2004-12-14,45.396,45.62,44.976,45.574,5492084,0
2004-12-15,45.323,45.42,44.863,45.276,6789497,0
2004-12-16,45.099,45.5,44.89,45.26,5986782,0
2004-12-17,45.139,45.62,44.655,44.726,11488410,0
2004-12-20,44.935,45.371,44.655,44.849,5431347,0
2004-12-21,44.832,45.29,44.751,45.234,5719167,0
2004-12-22,44.896,45.252,44.655,45.114,5690658,0
2004-12-23,45.099,45.252,44.774,44.849,3555080,0
2004-12-27,45.018,45.148,44.663,44.695,4105054,0
2004-12-28,44.774,44.929,44.597,44.726,4793114,0
2004-12-29,44.614,44.655,44.379,44.565,4353088,0
2004-12-30,44.454,44.913,44.413,44.734,3514919,0
2004-12-31,44.774,44.774,44.403,44.437,4001807,0
2005-01-03,44.896,44.976,44.454,44.525,6021611,0
2005-01-04,44.469,44.76,43.96,43.968,6876142,0
2005-01-05,44.597,45.09,44.372,44.429,9020271,0
2005-01-06,44.228,44.808,44.098,44.646,6521387,0
2005-01-07,44.493,45.299,44.386,45.114,7747645,0
2005-01-10,45.194,45.638,45.09,45.471,7192343,0
2005-01-11,45.114,45.696,45.048,45.42,6885436,0
2005-01-12,45.388,45.647,45.002,45.591,7165072,0
2005-01-13,45.178,45.38,44.646,44.8,6472925,0
2005-01-14,44.774,45.162,44.72,45.082,5352270,0
2005-01-18,44.76,45.211,42.782,45.171,6841311,0
2005-01-19,45.048,45.863,44.984,45.727,9709940,0
2005-01-20,45.42,46.017,45.404,45.743,7571018,0
2005-01-21,45.525,45.605,44.655,44.896,7174370,0
2005-01-24,44.291,44.815,43.83,44.542,9289742,0
2005-01-25,44.534,45.114,44.534,44.961,7089835,0
2005-01-26,44.944,45.323,44.726,44.726,7663238,0
2005-01-27,44.413,44.815,44.153,44.63,6540844,0
2005-01-28,42.605,43.863,42.064,43.687,66716550,0
2005-01-31,43.888,43.985,42.752,42.945,24834871,0
2005-02-01,43.12,43.12,42.51,42.653,17331902,0
2005-02-02,42.766,43.241,42.752,43.082,16268886,0
2005-02-03,43.033,43.112,42.83,42.952,16628966,0
2005-02-04,42.945,42.952,42.224,42.45,13795166,0
2005-02-07,42.45,42.752,42.233,42.38,13083431,0
2005-02-08,42.38,42.389,41.751,41.935,17483247,0
2005-02-09,41.95,42.024,41.556,41.556,13187549,0
2005-02-10,41.701,41.863,41.275,41.645,16392215,0
2005-02-11,41.709,42.177,41.597,42.072,12829574,0
2005-02-14,42.282,42.614,42.217,42.517,17018923,0
2005-02-15,42.525,43.257,42.525,43.145,12006162,0
2005-02-16,43.154,43.154,42.879,43.008,11741770,0
2005-02-17,42.991,43.129,42.83,43.024,7658524,0
2005-02-18,43.024,43.501,42.936,43.163,12003061,0
2005-02-22,42.879,43.024,42.154,42.154,11666283,0
2005-02-23,42.879,43.337,42.669,43.154,10753619,0
2005-02-24,43.241,43.483,43.154,43.43,12496643,0
2005-02-25,43.43,43.717,43.371,43.717,8289075,0
2005-02-28,43.717,43.725,42.76,42.83,10822168,0
2005-03-01,42.83,43.203,42.83,43.171,8766537,0
2005-03-02,42.969,43.397,42.96,43.232,6385535,0
2005-03-03,43.388,43.437,43.041,43.145,7908415,0
2005-03-04,43.458,43.564,43.307,43.443,5642565,0
2005-03-07,43.552,43.552,43.307,43.323,5479194,0
2005-03-08,43.323,43.371,42.999,43.041,6194276,0
2005-03-09,43.041,43.163,42.596,42.76,6322816,0
2005-03-10,42.789,43.45,42.669,42.978,8621639,0
2005-03-11,42.978,43.112,42.337,42.364,7505694,0
2005-03-14,42.605,42.96,42.38,42.96,6612369,0
2005-03-15,43.041,43.112,42.693,42.693,5804322,0
2005-03-16,42.676,42.999,42.435,42.605,6616091,0
2005-03-17,42.475,42.76,42.29,42.556,6510357,0
2005-03-18,42.83,43.163,42.517,43.082,14161445,0
2005-03-21,43.203,43.241,42.435,42.547,6569481,0
2005-03-22,42.547,42.587,41.943,41.992,8998454,0
2005-03-23,41.983,42.911,41.983,42.624,9634330,0
2005-03-24,42.76,42.919,42.435,42.435,6508744,0
2005-03-28,42.397,42.533,42.129,42.364,7134335,0
2005-03-29,42.275,42.282,41.838,41.838,9768570,0
2005-03-30,41.92,43.21,41.888,43.048,10625698,0
2005-03-31,42.969,42.999,42.564,42.76,6714133,0
2005-04-01,42.839,43.096,42.251,42.443,6628604,0
2005-04-04,42.903,43.564,42.693,43.483,10471999,0
2005-04-05,43.552,43.694,43.379,43.564,8357120,0
2005-04-06,43.564,43.564,43.302,43.534,5891705,0
2005-04-07,43.604,44.429,43.564,44.429,10031599,0
2005-04-08,44.413,44.421,43.968,43.968,6409332,0
2005-04-11,43.968,45.082,43.968,44.646,10952191,0
2005-04-12,44.394,44.952,44.291,44.792,8614202,0
2005-04-13,44.67,44.905,44.219,44.542,8636758,0
2005-04-14,44.597,44.855,44.355,44.372,10264753,0
2005-04-15,44.372,44.76,44.05,44.211,11762843,0
2005-04-18,44.211,44.355,43.672,44.05,9834261,0
2005-04-19,43.921,44.372,43.655,43.83,9765470,0
2005-04-20,43.534,43.694,42.96,43.074,8161648,0
2005-04-21,43.483,43.717,42.999,43.717,6220058,0
2005-04-22,43.629,43.717,43.041,43.474,7426982,0
2005-04-25,43.672,43.717,43.082,43.43,7465408,0
2005-04-26,43.294,43.458,43.057,43.057,5097052,0
2005-04-27,42.895,43.307,42.389,43.187,7115492,0
2005-04-28,43.564,44.855,43.353,43.558,19489171,0
2005-04-29,43.725,44,42.991,43.687,12831681,0
2005-05-02,43.687,44.355,43.572,44.211,8326879,0
2005-05-03,44.219,44.372,43.888,44.291,7355091,0
2005-05-04,44.299,44.542,44.098,44.485,7163335,0
2005-05-05,44.485,44.534,43.888,44.194,6424456,0
2005-05-06,44.372,44.614,44.041,44.171,6699383,0
2005-05-09,44.171,44.469,43.96,44.355,9007998,0
2005-05-10,43.792,44.493,43.792,44.274,7549569,0
2005-05-11,44.429,44.84,44.153,44.76,10470267,0
2005-05-12,44.855,45.185,44.695,44.726,8326629,0
2005-05-13,44.646,44.663,43.768,44.171,8210857,0
2005-05-16,44.306,44.607,44.211,44.485,8420587,0
2005-05-17,44.454,44.961,44.306,44.881,9559833,0
2005-05-18,44.961,45.5,44.896,45.5,7817064,0
2005-05-19,45.01,45.768,44.984,45.68,8216313,0
2005-05-20,45.655,45.671,45.396,45.567,6667526,0
2005-05-23,45.485,45.815,45.342,45.567,5764781,0
2005-05-24,45.438,45.541,44.984,45.178,7088589,0
2005-05-25,45.018,45.178,44.695,44.961,6339546,0
2005-05-26,44.97,45.234,44.935,45.026,5893940,0
2005-05-27,44.905,45.01,44.646,44.984,5440768,0
2005-05-31,44.712,44.89,44.476,44.493,7318153,0
2005-06-01,44.379,45.299,44.372,45.299,6829409,0
2005-06-02,45.057,45.194,44.783,45.154,7523917,0
2005-06-03,44.896,45.01,44.55,44.582,5342727,0
2005-06-06,44.516,44.678,44.291,44.621,5776803,0
2005-06-07,44.808,45.148,44.695,44.734,6718969,0
2005-06-08,45.057,45.057,44.597,44.621,6073797,0
2005-06-09,44.614,44.614,44.283,44.534,6050492,0
2005-06-10,44.695,44.695,43.888,44.171,6835609,0
2005-06-13,43.896,44.283,43.672,43.815,6713014,0
2005-06-14,43.808,44.016,43.646,43.88,6684881,0
2005-06-15,43.921,44.057,43.768,43.888,8036707,0
2005-06-16,43.709,43.838,43.629,43.768,5870389,0
2005-06-17,44.211,44.274,43.872,43.896,14732619,0
2005-06-20,43.733,43.943,43.664,43.768,5184437,0
2005-06-21,43.564,43.855,43.564,43.83,6274597,0
2005-06-22,43.83,43.985,43.687,43.921,6977284,0
2005-06-23,43.792,43.815,43.216,43.294,8329359,0
2005-06-24,43.163,43.323,42.614,42.614,12814951,0
2005-06-27,42.587,42.789,42.307,42.493,8017368,0
2005-06-28,42.579,43.066,42.517,43.024,7435663,0
2005-06-29,43.024,43.621,42.839,43.136,7219982,0
2005-06-30,42.839,43.345,42.517,42.556,10287680,0
2005-07-01,42.76,43.129,42.397,42.676,8021706,0
2005-07-05,42.275,42.879,41.88,42.556,14144837,0
2005-07-06,42.502,42.587,42.337,42.355,11837589,0
2005-07-07,42.111,42.321,41.95,42.081,11496096,0
2005-07-08,42.089,42.895,42.081,42.727,9616604,0
2005-07-11,43.397,43.629,43.284,43.483,8989404,0
2005-07-12,43.741,43.952,43.483,43.517,11923110,0
2005-07-13,43.534,44.306,43.525,44.033,13004349,0
2005-07-14,44.341,44.534,44.146,44.171,12860566,0
2005-07-15,44.171,44.211,43.888,43.968,12156883,0
2005-07-18,43.968,44.291,43.815,44.065,10585170,0
2005-07-19,44.185,44.413,44.05,44.274,10562113,0
2005-07-20,44.121,44.597,43.694,44.386,9343910,0
2005-07-21,44.291,44.565,44.05,44.476,9408365,0
2005-07-22,44.372,44.507,44.171,44.364,7863919,0
2005-07-25,44.364,44.462,44.249,44.324,6746114,0
2005-07-26,44.372,44.712,44.334,44.462,7878048,0
2005-07-27,44.621,44.774,44.516,44.67,6177792,0
2005-07-28,44.574,45.162,44.534,45.035,6948280,0
2005-07-29,44.976,45.057,44.792,44.881,7810244,0
2005-08-01,45.018,45.171,44.073,44.63,13399384,0
2005-08-02,44.792,44.935,44.63,44.663,13012408,0
2005-08-03,44.663,44.678,44.041,44.372,12201510,0
2005-08-04,44.372,44.454,43.596,43.702,14040963,0
2005-08-05,43.564,43.75,43.474,43.646,10225958,0
2005-08-08,43.655,43.904,43.564,43.768,7796858,0
2005-08-09,43.808,43.808,43.257,43.517,10004081,0
2005-08-10,43.525,43.88,43.074,43.331,10425768,0
2005-08-11,43.196,43.474,42.797,43.294,11979263,0
2005-08-12,43.09,43.323,42.96,43.203,9206198,0
2005-08-15,43.203,43.913,43.136,43.709,8171316,0
2005-08-16,43.759,43.855,43.203,43.224,8869912,0
2005-08-17,43.163,43.443,42.936,43.096,9120176,0
2005-08-18,43.203,44.041,43.163,43.709,10728704,0
2005-08-19,43.863,44.185,43.687,44,7976343,0
2005-08-22,44.695,44.952,44.364,44.5,14271639,0
2005-08-23,44.712,44.905,44.507,44.695,8944161,0
2005-08-24,44.703,44.712,44.009,44.065,10314333,0
2005-08-25,44.274,44.421,44.05,44.372,8480830,0
2005-08-26,44.372,44.565,44.129,44.341,8205157,0
2005-08-29,44.306,45.048,44.249,44.89,14789140,0
2005-08-30,44.896,44.896,44.372,44.695,9709816,0
2005-08-31,44.695,44.952,44.525,44.76,11776353,0
2005-09-01,44.695,45.13,44.574,44.984,9648088,0
2005-09-02,44.976,45.471,44.935,45.171,8037698,0
2005-09-06,45.42,45.784,45.229,45.638,10080061,0
2005-09-07,45.583,45.583,45.342,45.388,11420979,0
2005-09-08,45.62,45.62,45.018,45.299,9311681,0
2005-09-09,45.299,46.154,45.243,45.905,9765844,0
2005-09-12,45.727,45.913,45.62,45.629,7934321,0
2005-09-13,45.42,45.429,44.767,44.808,14380099,0
2005-09-14,44.734,44.808,44.349,44.386,12443217,0
2005-09-15,44.565,44.952,44.446,44.774,8928666,0
2005-09-16,44.97,45.541,44.881,45.139,16516790,0
2005-09-19,44.984,45.099,44.582,44.824,9908761,0
2005-09-20,45.371,45.583,45.099,45.211,11855807,0
2005-09-21,44.976,45.276,43.968,45.099,12585760,0
2005-09-22,45.106,45.905,45.057,45.735,10865425,0
2005-09-23,45.591,45.938,45.26,45.776,9742045,0
2005-09-26,45.976,46.09,45.5,45.655,9479636,0
2005-09-27,45.559,46.212,45.454,46.066,9765967,0
2005-09-28,46.137,46.573,46.066,46.341,10093695,0
2005-09-29,46.266,46.929,46.212,46.906,11954099,0
2005-09-30,46.688,47.972,46.461,47.972,28898650,0
2005-10-03,47.946,48.051,47.702,47.85,18883541,0
2005-10-04,47.156,47.373,46.768,46.857,30474457,0
2005-10-05,46.632,46.791,46.002,46.075,19356792,0
2005-10-06,45.985,46.599,44.774,45.356,26207271,0
2005-10-07,45.62,45.62,45.074,45.211,15263757,0
2005-10-10,45.211,45.5,45.018,45.048,11355658,0
2005-10-11,45.178,45.479,45.099,45.185,12690626,0
2005-10-12,45.185,45.365,44.855,45.202,12176963,0
2005-10-13,45.162,45.591,45.148,45.342,10810266,0
2005-10-14,45.057,45.411,45.002,45.268,10297348,0
2005-10-17,45.194,45.268,44.695,45.002,10419694,0
2005-10-18,44.695,44.849,44.266,44.655,9797573,0
2005-10-19,44.09,44.935,44.065,44.913,11825061,0
2005-10-20,44.935,45.148,44.349,44.507,11294547,0
2005-10-21,44.507,44.655,44.194,44.219,12809373,0
2005-10-24,44.364,44.89,44.334,44.454,10201042,0
2005-10-25,44.493,44.961,44.394,44.849,9384070,0
2005-10-26,44.849,44.976,44.341,44.364,9463649,0
2005-10-27,44.372,44.614,44.274,44.386,8971184,0
2005-10-28,44.76,45.371,44.493,45.114,10175877,0
2005-10-31,44.913,45.485,44.905,45.171,14039352,0
2005-11-01,45.583,45.759,44.574,44.574,13404098,0
2005-11-02,44.372,44.935,44.341,44.896,13105990,0
2005-11-03,45.099,45.268,44.976,45.148,10323133,0
2005-11-04,45.342,45.42,44.976,45.114,7523416,0
2005-11-07,44.792,45.026,44.485,44.84,9427329,0
2005-11-08,44.67,45.09,44.646,44.944,7992333,0
2005-11-09,45.082,45.444,44.976,45.178,7525279,0
2005-11-10,45.178,45.629,45.114,45.479,9477158,0
2005-11-11,45.508,45.743,45.388,45.479,9331760,0
2005-11-14,45.42,45.591,44.944,45.114,11438460,0
2005-11-15,45.154,45.276,45.114,45.178,11974679,0
2005-11-16,45.323,45.863,45.29,45.663,12374051,0
2005-11-17,45.863,46.333,45.663,46.107,9927974,0
2005-11-18,46.51,46.518,46.002,46.348,14841573,0
2005-11-21,46.145,46.59,46.124,46.503,6995999,0
2005-11-22,46.461,46.461,45.919,46.098,8479094,0
2005-11-23,45.976,45.993,45.461,45.993,10472123,0
2005-11-25,46.145,46.495,46.124,46.212,2884127,0
2005-11-28,45.863,46.275,45.759,46.075,7173252,0
2005-11-29,46.275,46.768,46.266,46.535,8455669,0
2005-11-30,46.623,46.824,46.115,46.137,10684454,0
2005-12-01,46.275,46.791,46.242,46.503,8516154,0
2005-12-02,46.229,46.566,46.154,46.275,18668357,0
2005-12-05,46.082,46.468,46.082,46.333,7633985,0
2005-12-06,46.309,46.647,46.259,46.316,7456239,0
2005-12-07,46.39,46.518,45.824,46.017,8101533,0
2005-12-08,45.985,46.39,45.743,45.993,6704465,0
2005-12-09,46.024,46.39,46.024,46.25,6549277,0
2005-12-12,46.229,46.422,45.841,45.913,7444712,0
2005-12-13,46.145,47.397,46.145,47.204,12498868,0
2005-12-14,47.187,48.163,47.018,48.1,11655375,0
2005-12-15,47.639,47.702,46.791,47.589,12929229,0
2005-12-16,47.752,47.963,46.39,46.881,23034706,0
2005-12-19,46.906,47.469,46.599,47.236,8733068,0
2005-12-20,46.791,47.348,46.59,46.96,6743385,0
2005-12-21,46.995,47.431,46.995,47.211,7534205,0
2005-12-22,47.009,47.422,46.995,47.422,7189242,0
2005-12-23,47.447,47.752,46.929,47.501,4850261,0
2005-12-27,47.325,47.56,47.156,47.276,5881294,0
2005-12-28,47.268,47.439,47.082,47.226,7019428,0
2005-12-29,47.139,47.317,46.889,47.13,4968014,0
2005-12-30,46.911,47.245,46.694,46.694,7347654,0
2006-01-03,47.034,47.485,46.542,47.422,12074828,0
2006-01-04,47.439,47.697,47.245,47.509,8362329,0
2006-01-05,47.509,47.655,47.285,47.357,11066848,0
2006-01-06,47.388,47.439,47.18,47.308,10939795,0
2006-01-09,47.156,47.673,47.156,47.664,9563676,0
2006-01-10,47.509,47.518,47.252,47.477,10601533,0
2006-01-11,47.551,47.655,47.276,47.648,10846464,0
2006-01-12,47.582,47.597,47.114,47.123,8148015,0
2006-01-13,47.123,47.535,47.108,47.518,8858634,0
2006-01-17,47.156,47.485,47.13,47.317,6568489,0
2006-01-18,47.196,47.397,47.09,47.333,8291799,0
2006-01-19,46.791,47.501,46.791,47.204,9999620,0
2006-01-20,47.204,47.245,46.623,46.662,13004601,0
2006-01-23,46.662,47.001,46.503,46.51,11698015,0
2006-01-24,46.791,46.92,46.22,46.688,10118861,0
2006-01-25,46.874,47.172,46.653,47.172,11071805,0
2006-01-26,47.397,47.597,47.268,47.452,8685348,0
2006-01-27,47.921,48.243,47.639,48.197,14561690,0
2006-01-30,47.702,48.163,47.56,47.711,9804273,0
2006-01-31,47.56,47.881,47.509,47.785,12825984,0
2006-02-01,47.68,48.423,47.648,48.258,13419712,0
2006-02-02,48.197,48.526,48.114,48.122,12096644,0
2006-02-03,47.913,48.447,47.857,48.145,9688001,0
2006-02-06,48.068,48.325,47.68,48.236,6196138,0
2006-02-07,47.978,48.251,47.688,47.857,7937422,0
2006-02-08,47.921,48.243,47.785,47.978,7608326,0
2006-02-09,47.972,48.285,47.857,48.1,7737362,0
2006-02-10,48.108,48.236,47.972,48.163,7194949,0
2006-02-13,48.068,48.139,47.817,47.954,6443792,0
2006-02-14,48.042,48.406,47.986,48.276,9820754,0
2006-02-15,48.204,48.606,48.173,48.494,10473239,0
2006-02-16,48.423,49.074,48.414,48.994,8674440,0
2006-02-17,48.882,49.237,48.743,49.212,11326153,0
2006-02-21,49.212,49.212,48.961,49.115,8392325,0
2006-02-22,49.212,50.019,49.195,49.962,11123493,0
2006-02-23,49.898,50.093,49.526,49.601,8801617,0
2006-02-24,49.47,49.801,49.263,49.615,6954720,0
2006-02-27,49.76,49.931,49.495,49.495,8333450,0
2006-02-28,49.212,49.382,48.285,48.349,17890675,0
2006-03-01,48.349,48.776,48.349,48.494,11348098,0
2006-03-02,48.397,48.423,47.889,48.042,13473015,0
2006-03-03,47.842,48.534,47.842,48.139,9665689,0
2006-03-06,48.042,48.371,48.002,48.139,5643805,0
2006-03-07,48.051,48.856,47.938,48.647,9128354,0
2006-03-08,48.606,49.479,48.591,49.27,10759321,0
2006-03-09,49.615,50.019,49.291,49.568,8817977,0
2006-03-10,49.576,50.375,49.576,50.22,10537572,0
2006-03-13,50.108,50.422,49.858,50.002,7382732,0
2006-03-14,48.479,48.954,48.085,48.414,22601987,0
2006-03-15,48.817,48.817,48.22,48.325,12164199,0
2006-03-16,48.243,48.294,47.597,47.913,15481045,0
2006-03-17,47.913,47.921,47.477,47.68,21590041,0
2006-03-20,47.904,47.904,47.365,47.744,8710885,0
2006-03-21,47.767,48.182,47.551,47.623,8564374,0
2006-03-22,47.357,48.085,47.357,47.994,7250846,0
2006-03-23,47.809,47.921,47.147,47.317,11362099,0
2006-03-24,47.245,47.56,46.776,47.388,10995204,0
2006-03-27,47.099,47.293,47.001,47.026,8582592,0
2006-03-28,46.791,47.018,46.39,46.414,17477177,0
2006-03-29,46.341,46.776,45.985,46.582,14168387,0
2006-03-30,46.414,46.874,46.309,46.495,10383376,0
2006-03-31,46.495,47.034,46.453,46.495,13428018,0
2006-04-03,46.542,47.082,46.542,46.694,10056760,0
2006-04-04,46.653,47.18,46.607,46.791,10998797,0
2006-04-05,46.753,46.874,46.422,46.485,11060153,0
2006-04-06,46.444,46.728,46.179,46.39,8189914,0
2006-04-07,46.39,46.745,46.196,46.212,9163062,0
2006-04-10,46.229,46.309,45.945,46.107,8867189,0
2006-04-11,46.203,46.229,45.252,45.574,16663922,0
2006-04-12,45.42,45.583,45.404,45.516,10928267,0
2006-04-13,45.5,45.719,45.461,45.663,8492105,0
2006-04-17,45.342,45.559,44.976,45.202,16337185,0
2006-04-18,45.13,45.479,45.048,45.307,13865573,0
2006-04-19,44.92,45.243,44.429,45.234,15961237,0
2006-04-20,45.307,45.824,44.993,45.388,19316379,0
2006-04-21,45.26,45.792,45.171,45.454,14969368,0
2006-04-24,45.299,45.985,45.299,45.663,11544189,0
2006-04-25,45.905,46.405,45.688,46.203,27722463,0
2006-04-26,46.437,46.84,46.372,46.8,19670138,0
2006-04-27,46.632,47.38,46.599,47.099,10940914,0
2006-04-28,47.034,47.172,46.791,46.96,10941159,0
2006-05-01,47.139,47.333,46.599,46.694,8957548,0
2006-05-02,46.518,47.067,46.333,46.881,10518232,0
2006-05-03,45.38,45.574,44.516,45.356,35648729,0
2006-05-04,45.365,45.735,44.855,45.065,19116446,0
2006-05-05,45.371,45.371,44.896,44.961,16443409,0
2006-05-08,45.185,45.663,44.712,45.454,18163128,0
2006-05-09,45.471,45.719,45.315,45.583,14204580,0
2006-05-10,45.735,45.776,45.38,45.454,11904149,0
2006-05-11,45.704,45.704,44.783,44.896,15344074,0
2006-05-12,45.018,45.041,44.379,44.379,17215507,0
2006-05-15,44.121,44.935,43.604,44.832,14263334,0
2006-05-16,44.855,45.388,44.792,45.211,14117318,0
2006-05-17,44.824,45.114,44.574,44.638,12395248,0
2006-05-18,44.534,44.8,44.274,44.283,9633835,0
2006-05-19,44.364,44.372,43.361,43.687,20159380,0
2006-05-22,43.534,43.96,43.525,43.792,10800845,0
2006-05-23,43.815,44.364,43.613,43.96,11726646,0
2006-05-24,44.016,44.485,43.717,44.228,12391527,0
2006-05-25,44.476,44.597,44.258,44.582,10012634,0
2006-05-26,44.534,44.614,44.138,44.476,7813346,0
2006-05-30,44.194,44.386,43.83,43.872,8637751,0
2006-05-31,44.033,44.121,43.564,43.768,14248834,0
2006-06-01,43.847,43.976,43.587,43.952,8600812,0
2006-06-02,43.863,44.009,43.406,43.525,10591368,0
2006-06-05,43.406,43.596,42.814,42.903,9840835,0
2006-06-06,42.848,43.163,42.556,43.057,11390365,0
2006-06-07,43.241,43.672,42.887,42.952,10458614,0
2006-06-08,43.163,44.454,42.999,44.162,18588408,0
2006-06-09,43.985,44.372,43.655,43.929,9567522,0
2006-06-12,44.025,44.306,43.694,43.815,7312700,0
2006-06-13,43.823,44.574,43.646,43.672,12672777,0
2006-06-14,43.564,44.315,43.397,44.237,10835928,0
2006-06-15,44.349,44.446,43.543,44.274,10595456,0
2006-06-16,44.283,44.534,44.237,44.386,13363563,0
2006-06-19,45.162,45.178,44.129,44.266,13256343,0
2006-06-20,44.558,45.048,44.258,44.84,14063646,0
2006-06-21,44.792,45.332,44.742,45.035,10760688,0
2006-06-22,44.881,45.114,44.792,45.057,7575972,0
2006-06-23,44.824,45.307,44.774,44.961,8574287,0
2006-06-26,44.97,45.178,44.582,45.171,6953359,0
2006-06-27,44.574,45.178,44.534,44.976,9093646,0
2006-06-28,44.976,45.194,44.774,44.993,8039184,0
2006-06-29,45.371,45.985,45.035,45.976,12673893,0
2006-06-30,45.985,46.137,44.855,44.855,26216318,0
2006-07-03,45.194,45.508,45.194,45.42,5693012,0
2006-07-05,44.935,45.29,44.896,45.122,11318845,0
2006-07-06,45.154,45.784,45.13,45.541,8911812,0
2006-07-07,45.541,45.784,45.38,45.583,8441040,0
2006-07-10,45.525,46.09,45.525,45.97,8378443,0
2006-07-11,45.808,46.259,45.808,46.188,7554529,0
2006-07-12,46.188,46.25,45.591,45.671,8751169,0
2006-07-13,45.671,45.815,45.5,45.613,11301989,0
2006-07-14,45.411,45.471,44.574,44.872,11104902,0
2006-07-17,44.881,45.315,44.815,45.035,7644520,0
2006-07-18,44.896,45.114,44.614,45.026,8678410,0
2006-07-19,45.018,45.863,44.774,45.696,9839847,0
2006-07-20,45.508,45.976,45.323,45.671,7125037,0
2006-07-21,45.863,45.97,45.114,45.234,9934045,0
2006-07-24,45.461,45.976,45.299,45.905,5556042,0
2006-07-25,45.663,46.188,45.356,45.889,8306552,0
2006-07-26,45.704,45.8,45.429,45.719,8949866,0
2006-07-27,45.863,45.976,45.5,45.533,6907249,0
2006-07-28,45.88,46.171,45.711,45.833,7296710,0
2006-07-31,45.508,45.711,45.234,45.342,9381960,0
2006-08-01,45.178,45.234,44.935,45.122,7252090,0
2006-08-02,46.776,47.518,46.365,47.026,21876868,0
2006-08-03,47.165,48.154,46.897,47.963,15329947,0
2006-08-04,48.076,48.213,47.673,47.963,9735971,0
2006-08-07,47.711,47.978,47.469,47.921,7889204,0
2006-08-08,48.204,48.406,47.824,48.139,11551253,0
2006-08-09,48.243,48.389,47.921,48.033,6918527,0
2006-08-10,48.085,48.639,48.068,48.615,10701192,0
2006-08-11,48.397,48.769,48.236,48.615,9785801,0
2006-08-14,48.624,49.012,48.114,48.213,9961566,0
2006-08-15,48.606,48.907,48.485,48.761,8608127,0
2006-08-16,48.711,48.856,48.591,48.743,8187183,0
2006-08-17,48.518,48.924,48.518,48.682,8152974,0
2006-08-18,48.689,48.743,48.229,48.719,8468309,0
2006-08-21,48.647,49.156,48.631,49.038,6564273,0
2006-08-22,48.986,49.358,48.977,49.255,8058276,0
2006-08-23,49.134,49.576,48.994,49.151,5876960,0
2006-08-24,49.115,49.518,49.065,49.255,6461270,0
2006-08-25,49.074,49.35,49.065,49.106,5568935,0
2006-08-28,48.743,49.391,48.583,49.195,7742816,0
2006-08-29,49.212,49.526,49.02,49.375,6114454,0
2006-08-30,49.576,50.043,49.534,49.819,10904719,0
2006-08-31,49.672,50.043,49.656,49.939,8067448,0
2006-09-01,50.01,50.093,49.819,49.947,5113160,0
2006-09-05,49.615,49.769,49.366,49.664,7794996,0
2006-09-06,49.664,49.752,49.326,49.568,5680369,0
2006-09-07,49.931,50.043,49.487,49.639,8892350,0
2006-09-08,50.293,50.293,49.291,49.326,7085622,0
2006-09-11,49.291,50.099,49.283,49.954,11317481,0
2006-09-12,49.954,50.165,49.819,49.898,6935390,0
2006-09-13,49.881,49.898,48.743,48.856,13706665,0
2006-09-14,48.447,49.186,48.266,49.029,11104902,0
2006-09-15,49.291,49.819,49.134,49.134,21681765,0
2006-09-18,48.994,49.195,48.761,48.81,8223378,0
2006-09-19,48.664,49.156,48.577,49.142,9003412,0
2006-09-20,49.291,49.841,49.02,49.72,8605278,0
2006-09-21,49.866,50.037,49.559,49.81,12230514,0
2006-09-22,49.737,50.019,49.648,49.866,8355634,0
2006-09-25,49.672,50.422,49.664,50.253,10092209,0
2006-09-26,50.043,50.544,49.947,50.407,11028176,0
2006-09-27,50.407,50.703,50.309,50.608,10252978,0
2006-09-28,50.349,50.463,49.954,50.228,11626496,0
2006-09-29,50.123,50.575,50.002,50.002,8899290,0
2006-10-02,50.01,50.27,49.931,50.051,5855022,0
2006-10-03,49.931,50.422,49.931,50.261,10904347,0
2006-10-04,50.085,51.253,50.037,51.1,18648402,0
2006-10-05,51.014,51.424,50.996,51.245,10213556,0
2006-10-06,50.945,51.074,50.599,50.9,8756498,0
2006-10-09,50.649,50.858,50.616,50.703,4812453,0
2006-10-10,50.511,50.599,50.059,50.599,9531822,0
2006-10-11,50.244,50.56,50.115,50.407,5870143,0
2006-10-12,50.478,50.712,50.278,50.349,7301046,0
2006-10-13,50.149,50.172,49.737,50.123,8851817,0
2006-10-16,49.873,50.205,49.615,50.059,6474905,0
2006-10-17,49.849,50.407,49.834,50.22,8184952,0
2006-10-18,50.14,50.688,50.019,50.496,9165542,0
2006-10-19,50.253,50.47,50.131,50.422,6458667,0
2006-10-20,50.608,50.728,50.14,50.568,9905166,0
2006-10-23,50.244,51.204,50.22,51.051,9043445,0
2006-10-24,50.825,50.962,50.56,50.728,8400132,0
2006-10-25,50.81,51.149,50.681,50.93,7180565,0
2006-10-26,50.909,51.365,50.745,51.23,7939652,0
2006-10-27,51.074,51.504,50.945,51.279,8883178,0
2006-10-30,51.285,51.65,51.188,51.478,10857987,0
2006-10-31,50.189,51.253,50.189,51.141,18440780,0
2006-11-01,50.987,51.334,50.463,50.858,10877451,0
2006-11-02,50.695,51.141,50.633,51.044,10105597,0
2006-11-03,51.044,51.221,50.909,51.149,6683889,0
2006-11-06,51.014,51.43,50.922,51.279,11689583,0
2006-11-07,51.279,51.938,51.165,51.721,9664079,0
2006-11-08,51.736,51.916,51.584,51.665,11910220,0
2006-11-09,51.521,51.633,50.978,51.469,10101755,0
2006-11-10,51.599,51.633,51.109,51.392,8483678,0
2006-11-13,51.447,51.462,50.945,51.029,7351376,0
2006-11-14,50.97,51.141,50.616,50.987,9560329,0
2006-11-15,50.987,51.204,50.81,50.922,6781688,0
2006-11-16,51.044,51.478,50.825,51.245,5902617,0
2006-11-17,51.23,51.529,51.066,51.521,7738974,0
2006-11-20,51.552,51.608,51.334,51.382,5665867,0
2006-11-21,51.188,51.4,51.035,51.035,6323683,0
2006-11-22,51.044,51.343,50.875,51.343,5004331,0
2006-11-24,51.343,51.424,51.149,51.253,2836900,0
2006-11-27,50.962,51.109,50.447,50.695,8903379,0
2006-11-28,50.584,51.118,50.253,50.884,8854792,0
2006-11-29,50.786,51.023,50.496,50.996,7149455,0
2006-11-30,50.858,51.023,50.447,50.658,10995947,0
2006-12-01,50.833,50.909,50.189,50.575,8116160,0
2006-12-04,50.893,51.27,50.625,51.165,8780544,0
2006-12-05,51.165,51.599,51.066,51.238,7256797,0
2006-12-06,51.285,51.478,51.059,51.469,6853580,0
2006-12-07,51.591,51.665,51.374,51.469,8619037,0
2006-12-08,51.392,51.778,51.285,51.544,5819196,0
2006-12-11,51.392,51.657,51.31,51.529,4712056,0
2006-12-12,51.568,51.681,51.188,51.392,8704315,0
2006-12-13,51.416,51.591,51.029,51.149,7447931,0
2006-12-14,51.066,51.455,51.051,51.109,7195317,0
2006-12-15,51.221,51.826,51.127,51.721,14306844,0
2006-12-18,51.65,51.848,51.349,51.764,7093549,0
2006-12-19,51.408,51.995,51.392,51.948,7499372,0
2006-12-20,51.875,52.02,51.65,52.011,5579474,0
2006-12-21,51.875,52.038,51.568,51.673,7513625,0
2006-12-22,51.817,51.835,51.43,51.469,5363797,0
2006-12-26,51.365,51.848,51.31,51.786,4950788,0
2006-12-27,51.957,52.101,51.835,51.973,6452593,0
2006-12-28,51.771,52.133,51.729,52.02,4776631,0
2006-12-29,51.924,52.222,51.713,51.848,5305412,0
2007-01-03,51.408,52.166,51.392,52.069,11906007,0
2007-01-04,51.907,52.038,51.43,51.673,10670075,0
2007-01-05,51.529,51.633,51.1,51.23,11948023,0
2007-01-08,51.303,51.455,51.014,51.343,13581223,0
2007-01-09,51.141,51.469,50.914,51.213,13054922,0
2007-01-10,51.044,51.898,51.029,51.826,9781956,0
2007-01-11,51.764,52.278,51.713,52.15,8172182,0
2007-01-12,51.957,52.44,51.957,52.44,9467859,0
2007-01-16,52.367,52.44,52.214,52.44,12599024,0
2007-01-17,52.608,53.027,52.317,52.73,14135045,0
2007-01-18,52.641,52.963,51.374,52.875,10638964,0
2007-01-19,52.997,53.488,52.875,53.318,10986775,0
2007-01-22,53.205,53.271,52.568,53.02,11558320,0
2007-01-23,53.246,53.246,52.673,52.956,7103841,0
2007-01-24,52.883,53.036,52.519,52.851,7559738,0
2007-01-25,52.73,52.82,52.183,52.376,8104758,0
2007-01-26,52.44,52.544,52.038,52.325,8079591,0
2007-01-29,52.625,52.883,52.302,52.343,11723299,0
2007-01-30,51.964,52.27,51.374,52.108,14878386,0
2007-01-31,52.038,52.568,51.713,52.335,11073420,0
2007-02-01,52.36,52.835,52.183,52.715,10068534,0
2007-02-02,52.907,52.956,52.512,52.715,7907425,0
2007-02-05,52.536,52.779,52.383,52.561,7894409,0
2007-02-06,52.561,52.649,52.02,52.108,10340611,0
2007-02-07,52.293,52.398,51.916,52.02,8363567,0
2007-02-08,51.721,52.238,51.713,52.108,7169039,0
2007-02-09,52.108,52.287,51.81,51.978,6510106,0
2007-02-12,51.924,52.108,51.681,51.764,9906644,0
2007-02-13,51.764,52.23,51.681,52.205,10962282,0
2007-02-14,52.317,52.496,52.133,52.343,7398702,0
2007-02-15,52.278,52.761,52.278,52.432,6413423,0
2007-02-16,52.351,52.843,52.278,52.496,10112290,0
2007-02-20,52.238,52.496,51.924,52.343,11405360,0
2007-02-21,52.238,52.432,51.891,52.188,7009763,0
2007-02-22,52.02,52.222,51.883,52.205,7835900,0
2007-02-23,52.263,52.383,52.003,52.293,6862878,0
2007-02-26,52.166,52.432,51.891,51.987,8112982,0
2007-02-27,51.883,52.222,49.413,49.413,20321389,0
2007-02-28,50.422,51.447,50.22,51.221,21411922,0
2007-03-01,50.625,51.729,50.625,51.374,13937313,0
2007-03-02,51.109,51.4,50.584,50.953,11496593,0
2007-03-05,50.695,51.31,50.552,50.658,12272948,0
2007-03-06,50.825,50.884,50.382,50.779,14839193,0
2007-03-07,50.666,50.866,50.037,50.085,13166727,0
2007-03-08,50.253,50.407,49.914,50.27,11151754,0
2007-03-09,50.341,50.584,50.019,50.149,11393700,0
2007-03-12,50.149,50.341,50.002,50.093,7411988,0
2007-03-13,49.819,50.115,49.326,49.35,13983326,0
2007-03-14,49.495,49.689,48.743,49.503,13044757,0
2007-03-15,49.664,50.059,49.413,49.947,15757960,0
2007-03-16,50.131,50.149,49.601,49.707,15317861,0
2007-03-19,49.793,50.14,49.784,50.002,6999099,0
2007-03-20,50.002,50.293,49.858,50.244,8078292,0
2007-03-21,50.293,50.825,50.14,50.795,10613677,0
2007-03-22,51.23,51.552,50.987,51.512,18209510,0
2007-03-23,51.253,51.616,51.188,51.469,8777819,0
2007-03-26,51.31,51.568,51.044,51.552,9286174,0
2007-03-27,51.27,51.439,50.953,51.044,9814678,0
2007-03-28,51.213,51.213,50.552,50.833,9044563,0
2007-03-29,51.221,51.23,50.745,51.035,6650700,0
2007-03-30,50.914,51.149,50.019,50.953,10471253,0
2007-04-02,51.006,51.109,50.544,50.841,8037078,0
2007-04-03,51.006,51.179,50.616,50.745,14109385,0
2007-04-04,50.909,51.029,50.703,50.866,12058308,0
2007-04-05,50.673,50.97,50.673,50.825,7998654,0
2007-04-09,50.849,51.149,50.681,51.035,9532774,0
2007-04-10,51.023,51.262,50.914,50.996,8124220,0
2007-04-11,50.996,51.006,50.625,50.858,11307488,0
2007-04-12,50.849,51.303,50.745,51.245,9383249,0
2007-04-13,51.245,51.245,50.938,51.134,8116304,0
2007-04-16,51.23,51.469,51.059,51.416,10629397,0
2007-04-17,51.295,51.698,51.253,51.552,15301446,0
2007-04-18,51.349,51.552,51.141,51.439,10292707,0
2007-04-19,51.447,51.786,51.23,51.326,10957941,0
2007-04-20,51.624,51.633,51.221,51.469,23243890,0
2007-04-23,51.469,51.633,51.27,51.334,8371725,0
2007-04-24,51.213,51.424,50.641,51.416,12528344,0
2007-04-25,51.109,51.43,51.091,51.253,9077466,0
2007-04-26,51.035,51.213,50.763,50.817,11360446,0
2007-04-27,50.754,50.996,50.511,50.81,12078865,0
2007-04-30,51.118,52.238,51.109,51.957,23852489,0
2007-05-01,50.996,51.029,50.528,50.688,23359784,0
2007-05-02,50.996,50.996,50.27,50.318,24169136,0
2007-05-03,50.528,50.584,49.89,50.019,22108639,0
2007-05-04,50.22,50.399,49.819,50.349,15409263,0
2007-05-07,50.511,50.658,50.019,50.165,15028839,0
2007-05-08,49.881,49.994,49.615,49.819,20549126,0
2007-05-09,49.615,50.236,49.551,50.028,13038803,0
2007-05-10,50.028,50.059,49.246,49.608,17486677,0
2007-05-11,49.752,49.898,49.551,49.737,10509886,0
2007-05-14,49.819,49.939,49.664,49.793,10851755,0
2007-05-15,49.793,50.737,49.793,50.077,18414257,0
2007-05-16,50.261,51.317,50.108,51.083,19596574,0
2007-05-17,50.866,51.303,50.633,51.127,12505230,0
2007-05-18,51.23,51.978,51.029,51.213,20304531,0
2007-05-21,51.066,51.197,50.833,51.044,11907991,0
2007-05-22,50.833,51.083,50.666,50.825,12000211,0
2007-05-23,50.849,51.173,50.841,50.909,9526643,0
2007-05-24,51.118,51.149,50.688,50.72,11120338,0
2007-05-25,51.066,51.141,50.703,50.795,11701826,0
2007-05-29,50.754,51.478,50.745,51.349,12261195,0
2007-05-30,51.149,51.512,51.014,51.512,12782933,0
2007-05-31,51.43,51.568,51.083,51.27,10691935,0
2007-06-01,51.27,51.455,50.795,51.213,11169862,0
2007-06-04,51.197,51.23,50.703,50.978,14231262,0
2007-06-05,50.9,51.416,50.875,51.197,16709197,0
2007-06-06,51.109,51.31,50.962,50.978,12275876,0
2007-06-07,50.511,50.633,50.115,50.278,26255998,0
2007-06-08,50.309,50.987,50.165,50.884,19173584,0
2007-06-11,50.666,50.996,50.625,50.866,10064377,0
2007-06-12,50.584,50.825,50.149,50.149,12895236,0
2007-06-13,50.253,50.681,50.037,50.318,19226269,0
2007-06-14,50.253,50.504,50.099,50.358,13762426,0
2007-06-15,50.552,50.666,50.22,50.478,21264596,0
2007-06-18,50.422,50.422,49.793,49.834,18896189,0
2007-06-19,49.866,49.947,49.291,49.873,23914124,0
2007-06-20,49.873,50.415,49.873,49.972,22956462,0
2007-06-21,50.043,50.341,49.698,49.922,16303809,0
2007-06-22,49.922,49.994,49.204,49.237,24443350,0
2007-06-25,49.291,49.639,49.091,49.278,14490957,0
2007-06-26,49.375,49.689,49.195,49.366,18325112,0
2007-06-27,49.333,49.568,49.142,49.559,12984949,0
2007-06-28,49.698,49.858,49.255,49.503,11448116,0
2007-06-29,49.576,49.779,49.02,49.366,14855508,0
2007-07-02,49.495,49.858,49.495,49.81,12232415,0
2007-07-03,49.576,49.939,49.576,49.849,6343330,0
2007-07-05,49.962,49.962,49.534,49.752,14726168,0
2007-07-06,49.615,49.72,49.495,49.601,10160459,0
2007-07-09,49.601,49.752,49.543,49.632,14960117,0
2007-07-10,49.648,49.779,49.22,49.237,15602482,0
2007-07-11,49.263,49.752,49.124,49.664,14944451,0
2007-07-12,49.672,50.817,49.664,50.771,21711087,0
2007-07-13,50.496,50.825,50.22,50.552,14882140,0
2007-07-16,50.309,51.23,50.18,50.945,15956478,0
2007-07-17,50.858,51.197,50.568,50.568,17077310,0
2007-07-18,50.341,50.81,50.037,50.496,13660101,0
2007-07-19,50.407,50.93,50.407,50.658,10627576,0
2007-07-20,50.213,50.737,50.099,50.14,15047204,0
2007-07-23,50.253,51.4,50.253,51.1,11870915,0
2007-07-24,50.478,51.938,50.463,50.795,18336735,0
2007-07-25,50.763,51.285,50.496,50.81,16825263,0
2007-07-26,50.278,51.478,50.261,50.47,27324134,0
2007-07-27,50.301,51.156,50.261,50.681,20539862,0
2007-07-30,50.43,51.262,50.051,51.044,18447365,0
2007-07-31,50.875,50.978,49.81,49.907,19176347,0
2007-08-01,49.632,51.221,49.615,50.953,18372235,0
2007-08-02,50.866,51.303,50.537,51.066,14722760,0
2007-08-03,51.029,51.374,50.293,50.728,25185720,0
2007-08-06,50.825,52.44,50.786,52.44,23033476,0
2007-08-07,51.817,53.077,51.817,52.625,23828628,0
2007-08-08,52.722,53.045,52.115,52.568,16942431,0
2007-08-09,51.642,53.852,51.633,52.415,24053611,0
2007-08-10,51.883,53.157,51.858,52.754,21242344,0
2007-08-13,52.602,52.761,51.642,51.858,19014432,0
2007-08-14,51.817,51.995,51.245,51.478,13424421,0
2007-08-15,51.591,52.278,51.1,51.213,15075489,0
2007-08-16,50.447,52.27,50.447,51.657,27936998,0
2007-08-17,52.36,52.803,51.771,52.722,24737565,0
2007-08-20,52.561,53.084,52.214,52.447,11799036,0
2007-08-21,52.158,52.423,51.802,52.003,12078675,0
2007-08-22,52.343,52.528,51.948,52.23,11856552,0
2007-08-23,52.432,52.585,52.069,52.473,13277292,0
2007-08-24,52.69,53.205,52.519,53.192,10531992,0
2007-08-27,52.979,53.036,52.367,52.625,9661128,0
2007-08-28,52.561,52.746,51.795,52.197,13421078,0
2007-08-29,52.351,52.649,52.038,52.536,11001399,0
2007-08-30,52.287,52.69,52.044,52.447,10224220,0
2007-08-31,52.544,52.932,52.343,52.69,10403207,0
2007-09-04,52.473,52.875,52.351,52.803,10917921,0
2007-09-05,52.738,52.963,52.383,52.812,11128704,0
2007-09-06,52.552,53.472,52.512,53.334,13776821,0
2007-09-07,52.997,53.513,52.761,52.82,14243627,0
2007-09-10,52.883,53.326,52.785,53.166,10937816,0
2007-09-11,53.48,54.054,53.126,54.045,15434857,0
2007-09-12,53.973,54.377,53.682,54.302,11888778,0
2007-09-13,54.31,54.633,54.181,54.422,10594340,0
2007-09-14,54.054,54.738,54.003,54.708,10312719,0
2007-09-17,54.449,55.095,54.262,54.82,12744666,0
2007-09-18,55.095,55.723,54.77,55.408,19175197,0
2007-09-19,55.626,55.666,54.94,55.495,18635756,0
2007-09-20,55.255,55.925,55.223,55.651,10759321,0
2007-09-21,56.209,56.417,55.651,55.981,19937881,0
2007-09-24,55.845,56.473,55.745,56.313,14400294,0
2007-09-25,55.989,56.748,55.989,56.352,12203265,0
2007-09-26,56.4,57.064,56.201,56.884,13004031,0
2007-09-27,56.884,56.996,56.337,56.554,10683102,0
2007-09-28,56.433,56.869,56.4,56.748,12019377,0
2007-10-01,56.829,57.28,56.794,57.207,14254782,0
2007-10-02,57.159,57.28,56.755,57.064,11457419,0
2007-10-03,57.055,57.177,56.658,56.803,10780926,0
2007-10-04,56.633,57.335,56.633,57.141,14480125,0
2007-10-05,57.202,57.54,56.943,57.141,12750000,0
2007-10-08,56.514,57.214,56.514,57.047,7495098,0
2007-10-09,57.428,57.564,56.876,57.343,10234507,0
2007-10-10,57.401,57.886,57.383,57.602,9568885,0
2007-10-11,57.804,58.07,57.611,57.901,11408462,0
2007-10-12,58.029,58.087,57.764,57.845,10177237,0
2007-10-15,57.804,58.007,57.01,57.28,10205625,0
2007-10-16,57.262,57.722,56.907,57.132,11946090,0
2007-10-17,56.991,57.15,56.715,56.95,14694069,0
2007-10-18,56.916,57.28,56.876,57.202,10011516,0
2007-10-19,57.28,57.699,56.967,57.117,19807233,0
2007-10-22,56.958,57.376,56.884,57.329,11206178,0
2007-10-23,57.419,58.931,56.991,57.489,9550164,0
2007-10-24,57.409,57.676,56.983,57.584,12514613,0
2007-10-25,57.45,57.827,57.393,57.564,12898617,0
2007-10-26,57.764,57.895,57.376,57.886,11552245,0
2007-10-29,58.045,58.242,57.764,57.948,14232595,0
2007-10-30,56.096,56.393,54.779,55.626,31979391,0
2007-10-31,55.949,56.384,55.699,56.087,17532459,0
2007-11-01,55.845,56.352,55.335,55.335,18722772,0
2007-11-02,55.709,56.279,55.554,56.11,14191189,0
2007-11-05,55.981,57.214,55.973,56.619,15730155,0
2007-11-06,56.594,56.991,56.529,56.855,10825572,0
2007-11-07,56.829,57.262,55.852,56.004,14717190,0
2007-11-08,56.279,57.298,55.745,57.15,17895046,0
2007-11-09,56.916,57.28,56.715,56.812,14749050,0
2007-11-12,56.829,57.668,56.755,57.095,13379137,0
2007-11-13,57.489,57.895,57.095,57.74,15201698,0
2007-11-14,58.07,58.288,57.444,57.716,14757958,0
2007-11-15,57.602,58.482,57.531,57.948,13145105,0
2007-11-16,58.459,59.094,58.208,59.047,18761307,0
2007-11-19,58.789,59.13,58.312,58.749,14053517,0
2007-11-20,58.878,59.581,58.459,59.061,14714183,0
2007-11-21,58.931,59.539,58.157,58.296,12868322,0
2007-11-23,58.797,58.827,58.329,58.781,5692468,0
2007-11-26,58.893,59.337,58.022,58.242,16932777,0
2007-11-27,58.66,59.393,58.304,59,16225617,0
2007-11-28,58.886,59.731,58.507,59.627,16887474,0
2007-11-29,59.554,59.942,59.175,59.822,9766004,0
2007-11-30,60.183,60.183,59.175,59.702,17086192,0
2007-12-03,59.702,59.904,59.069,59.312,11200539,0
2007-12-04,59.078,59.539,58.927,59.13,11385697,0
2007-12-05,59.417,59.766,58.818,59.546,12001774,0
2007-12-06,59.522,59.896,59.289,59.844,10498205,0
2007-12-07,59.896,60.363,59.748,59.797,9388957,0
2007-12-10,59.836,60.183,59.766,59.965,8083679,0
2007-12-11,60.175,60.433,59.506,59.573,16470045,0
2007-12-12,60.225,60.652,59.888,60.243,16915676,0
2007-12-13,60.062,60.51,59.781,60.024,13100064,0
2007-12-14,60,60.104,59.581,59.618,16917129,0
2007-12-17,59.484,59.652,58.965,59.085,16380087,0
2007-12-18,59.417,59.417,58.507,58.766,13302638,0
2007-12-19,58.715,59.393,58.619,58.878,10125597,0
2007-12-20,59.198,59.289,58.893,59.047,9125547,0
2007-12-21,59.225,59.965,59.168,59.766,20051082,0
2007-12-24,59.722,60.055,59.458,59.652,3504076,0
2007-12-26,59.618,59.86,59.515,59.731,7974844,0
2007-12-27,59.539,59.91,59.393,59.61,8554330,0
2007-12-28,59.748,60.095,59.554,59.904,8199037,0
2007-12-31,59.904,59.91,59.078,59.234,9675169,0
2008-01-02,59.371,59.371,57.983,58.339,15190682,0
2008-01-03,58.416,59.159,58.087,58.339,13836507,0
2008-01-04,57.845,58.886,57.845,58.104,12455955,0
2008-01-07,58.28,58.628,58.007,58.482,14770170,0
2008-01-08,58.651,59.546,58.087,58.635,21281494,0
2008-01-09,58.635,59.38,58.134,58.521,18438365,0
2008-01-10,58.141,58.772,58.141,58.474,16163012,0
2008-01-11,58.329,58.329,56.482,56.619,22368988,0
2008-01-14,57.132,57.194,56.482,56.708,16294425,0
2008-01-15,56.473,57.109,55.852,56.231,15693070,0
2008-01-16,55.867,56.442,55.48,55.538,18514464,0
2008-01-17,55.626,56.039,54.738,54.915,18755094,0
2008-01-18,55.183,55.383,53.812,54.173,22280386,0
2008-01-22,51.786,53.192,50.673,52.544,31776488,0
2008-01-23,50.616,53.648,50.616,53.439,23044399,0
2008-01-24,53.762,53.874,52.722,53.367,14907418,0
2008-01-25,53.915,53.915,52.673,52.69,15899760,0
2008-01-28,52.867,53.006,52.36,52.673,13467903,0
2008-01-29,52.9,52.923,52.158,52.183,15721249,0
2008-01-30,52.197,53.192,52.115,52.512,15202550,0
2008-01-31,51.462,53.205,51.455,52.779,24639851,0
2008-02-01,53.367,53.794,52.794,53.287,15080623,0
2008-02-04,53.7,54.069,53.367,53.367,12818629,0
2008-02-05,53.296,53.497,52.423,52.473,17688756,0
2008-02-06,52.455,52.812,52.287,52.69,17154344,0
2008-02-07,52.504,53.519,52.504,53.061,20077550,0
2008-02-08,52.883,53.045,52.317,52.455,11491572,0
2008-02-11,52.367,53.271,52.222,53.246,12807551,0
2008-02-12,53.594,54.377,53.311,54.181,13767781,0
2008-02-13,54.369,54.647,53.866,54.054,13698829,0
2008-02-14,54.166,54.415,53.456,53.753,13575281,0
2008-02-15,53.753,53.973,53.367,53.488,14566559,0
2008-02-19,53.994,53.994,53.326,53.497,12895924,0
2008-02-20,53.367,53.432,52.941,53.384,13440627,0
2008-02-21,53.464,53.513,53.077,53.213,14789181,0
2008-02-22,53.399,53.57,52.722,53.415,13807896,0
2008-02-25,53.342,54.198,53.287,53.794,14724915,0
2008-02-26,53.648,54.796,53.527,54.604,13570510,0
2008-02-27,54.166,54.569,54.063,54.224,14558457,0
2008-02-28,53.858,54.133,53.737,54.029,13819802,0
2008-02-29,53.691,54.021,53.279,53.392,18146873,0
2008-03-03,53.367,53.561,52.867,53.527,14339358,0
2008-03-04,53.205,53.448,52.867,53.287,20051940,0
2008-03-05,53.48,54.181,53.287,53.812,14495573,0
2008-03-06,53.648,53.964,53.505,53.656,12342988,0
2008-03-07,53.342,53.519,52.979,53.084,17048180,0
2008-03-10,53.045,53.183,52.907,53.053,17073573,0
2008-03-11,53.092,53.852,53.092,53.777,17939146,0
2008-03-12,53.762,54.561,53.762,54.086,11950467,0
2008-03-13,53.924,54.561,53.723,54.344,20088227,0
2008-03-14,54.625,54.625,53.246,53.846,23902339,0
2008-03-17,53.246,54.578,53.246,54.093,21154828,0
2008-03-18,54.699,55.296,54.173,55.296,18197708,0
2008-03-19,55.457,55.571,54.683,54.708,18709229,0
2008-03-20,55.255,55.981,54.708,55.967,20480373,0
2008-03-24,56.231,56.473,55.716,56.449,12519179,0
2008-03-25,56.457,56.457,55.925,56.103,13115756,0
2008-03-26,55.925,56.393,55.716,56.182,10451271,0
2008-03-27,56.223,56.554,55.925,55.994,14749880,0
2008-03-28,56.11,56.506,55.967,56.021,9212341,0
2008-03-31,56.117,56.619,55.585,56.529,16389118,0
2008-04-01,56.803,57.444,56.352,57.393,14352233,0
2008-04-02,57.329,57.383,56.69,56.863,12654734,0
2008-04-03,56.633,56.958,56.296,56.855,11874581,0
2008-04-04,56.855,57.214,56.514,56.958,12593896,0
2008-04-07,57.254,57.254,56.554,56.884,11732546,0
2008-04-08,56.482,57.01,56.417,56.996,10837459,0
2008-04-09,56.594,56.715,56.182,56.642,14180656,0
2008-04-10,56.546,57.029,56.433,56.619,11969762,0
2008-04-11,56.271,56.855,56.271,56.473,14703483,0
2008-04-14,56.473,56.837,56.279,56.57,11253963,0
2008-04-15,56.785,56.794,56.313,56.658,10664969,0
2008-04-16,57.019,57.019,55.642,55.883,24142326,0
2008-04-17,55.442,55.465,54.294,54.503,26047302,0
2008-04-18,54.845,54.86,53.942,54.189,22739960,0
2008-04-21,53.98,54.875,53.846,54.699,13010816,0
2008-04-22,54.465,54.656,54.173,54.431,16298017,0
2008-04-23,54.465,54.754,53.852,54.189,17582666,0
2008-04-24,54.093,54.449,53.882,53.915,15639661,0
2008-04-25,54.27,54.27,53.384,53.691,16957147,0
2008-04-28,53.746,53.973,53.271,53.415,22517464,0
2008-04-29,53.415,53.535,53.084,53.166,20530534,0
2008-04-30,53.95,55.255,53.95,54.093,26987750,0
2008-05-01,54.093,54.44,53.665,54.077,16725744,0
2008-05-02,54.133,54.294,53.535,53.89,16473489,0
2008-05-05,53.812,53.973,53.423,53.769,12463781,0
2008-05-06,53.415,53.958,53.415,53.769,12171940,0
2008-05-07,53.723,54.077,53.439,53.497,7223725,0
2008-05-08,53.326,53.456,52.988,53.183,12496750,0
2008-05-09,52.941,53.077,52.519,52.608,12093644,0
2008-05-12,52.785,53.045,52.44,52.617,13835752,0
2008-05-13,52.843,53.342,52.641,53.027,13563402,0
2008-05-14,53.192,53.641,52.738,52.843,16368055,0
2008-05-15,52.664,53.544,52.536,53.535,14722239,0
2008-05-16,53.601,54.029,53.586,53.852,15228998,0
2008-05-19,53.656,54.029,53.57,53.942,11382335,0
2008-05-20,53.753,53.89,53.036,53.132,14789372,0
2008-05-21,53.311,53.311,52.447,52.576,14440662,0
2008-05-22,52.698,53.092,52.489,52.941,10708317,0
2008-05-23,52.746,53.045,52.519,52.657,10430888,0
2008-05-27,52.746,52.843,52.367,52.496,13512374,0
2008-05-28,52.698,52.779,52.245,52.335,12637510,0
2008-05-29,52.343,53.045,52.238,52.82,13074708,0
2008-05-30,52.867,53.351,52.698,53.287,12099540,0
2008-06-02,53.183,53.183,52.39,52.73,12370590,0
2008-06-03,52.812,52.956,52.398,52.77,14152082,0
2008-06-04,53.246,53.707,52.923,53.609,15606707,0
2008-06-05,53.7,53.906,53.326,53.786,13355266,0
2008-06-06,53.527,53.552,52.649,52.738,20284338,0
2008-06-09,52.722,53.392,52.617,53.303,16092702,0
2008-06-10,52.948,54.173,52.948,53.777,17107100,0
2008-06-11,53.594,53.906,53.262,53.408,15642119,0
2008-06-12,53.57,53.852,53.296,53.618,14799216,0
2008-06-13,53.866,53.899,53.311,53.609,13562182,0
2008-06-16,53.448,53.579,53.061,53.166,15127961,0
2008-06-17,53.222,53.456,53.036,53.084,10189948,0
2008-06-18,52.915,53.205,52.376,52.44,14269031,0
2008-06-19,52.398,52.9,52.205,52.36,14309419,0
2008-06-20,52.158,52.504,50.909,50.953,26598190,0
2008-06-23,51.173,51.31,50.616,50.771,13024073,0
2008-06-24,50.666,51.035,50.358,50.712,13848149,0
2008-06-25,50.938,51.681,50.688,51.221,15975444,0
2008-06-26,51.006,51.537,50.205,50.22,18895281,0
2008-06-27,50.172,50.518,48.803,48.803,26640690,0
2008-06-30,48.961,49.503,48.761,49.058,18563825,0
2008-07-01,48.847,50.028,48.447,50.002,23625559,0
2008-07-02,49.979,50.779,49.737,50.575,23397693,0
2008-07-03,50.625,51.544,50.575,51.365,14318611,0
2008-07-07,51.478,51.478,50.504,50.754,23200042,0
2008-07-08,50.56,51.599,50.56,51.357,22487182,0
2008-07-09,51.577,52.142,51.156,51.469,19277748,0
2008-07-10,51.4,51.891,51.118,51.81,22005825,0
2008-07-11,51.577,51.867,50.97,51.188,27072260,0
2008-07-14,51.552,51.938,51.326,51.577,18516710,0
2008-07-15,50.093,54.381,50.043,51.916,31414882,0
2008-07-16,51.416,51.764,51.134,51.544,24148629,0
2008-07-17,51.616,51.698,50.987,51.544,19678009,0
2008-07-18,51.529,51.608,51.029,51.365,19185440,0
2008-07-21,51.577,51.577,51.156,51.343,12155841,0
2008-07-22,51.349,52.197,51.253,51.713,11535351,0
2008-07-23,51.835,52.39,51.487,52.197,13950755,0
2008-07-24,52.108,52.576,51.964,52.044,13754488,0
2008-07-25,52.133,52.415,51.844,52.003,13638044,0
2008-07-28,51.948,51.995,51.349,51.496,15616890,0
2008-07-29,51.591,52.932,51.469,52.875,20468259,0
2008-07-30,52.785,53.858,52.785,53.707,16897317,0
2008-07-31,53.262,53.601,52.641,52.827,17405853,0
2008-08-01,53.027,53.229,52.214,52.398,13817379,0
2008-08-04,52.536,53.648,52.36,53.101,15669298,0
2008-08-05,53.415,54.94,53.101,54.837,25264041,0
2008-08-06,54.82,54.957,54.286,54.675,16116476,0
2008-08-07,54.723,55.02,54.11,54.44,13583297,0
2008-08-08,54.045,56.375,53.89,56.174,18736577,0
2008-08-11,56.166,56.384,54.11,56.013,12977715,0
2008-08-12,55.845,56.898,55.745,56.748,17209198,0
2008-08-13,56.65,56.667,55.83,56.151,13212193,0
2008-08-14,56.11,56.863,55.754,56.238,11710189,0
2008-08-15,56.352,58.07,56.238,57.764,21834661,0
2008-08-18,57.54,58.087,57.306,57.498,15439547,0
2008-08-19,57.298,57.861,56.996,57.055,15286571,0
2008-08-20,57.019,57.088,56.217,56.715,13579889,0
2008-08-21,56.337,56.562,55.901,56.393,12051258,0
2008-08-22,56.529,57.925,56.529,57.772,14713552,0
2008-08-25,57.548,57.628,56.408,56.578,11767586,0
2008-08-26,56.497,56.764,56.133,56.344,10452785,0
2008-08-27,56.217,56.667,55.973,56.52,10023083,0
2008-08-28,56.755,57.444,56.321,57.289,10048444,0
2008-08-29,57.047,57.343,56.262,56.288,11861495,0
2008-09-02,56.755,57.628,56.594,56.855,13951068,0
2008-09-03,56.812,57.683,56.619,57.619,12933249,0
2008-09-04,57.409,57.699,56.772,56.829,15242816,0
2008-09-05,56.785,57.335,56.254,57.103,14352684,0
2008-09-08,57.548,58.474,57.531,58.384,20479068,0
2008-09-09,57.813,58.459,57.66,58,22983430,0
2008-09-10,57.966,59.328,57.933,58.401,23609990,0
2008-09-11,57.925,59.023,57.749,58.957,20080712,0
2008-09-12,58.355,59.094,58.355,59.016,14104145,0
2008-09-15,58.361,59.355,58.199,58.199,24450153,0
2008-09-16,57.699,58.893,57.522,58.087,26210162,0
2008-09-17,57.827,58.104,57.15,57.23,30705344,0
2008-09-18,57.456,58.862,56.794,57.531,34927985,0
2008-09-19,58.539,58.691,54.981,56.764,35403175,0
2008-09-22,56.482,56.794,54.665,54.891,18591084,0
2008-09-23,54.974,56.182,54.11,54.278,18756523,0
2008-09-24,54.399,55.563,54.224,55.457,16180401,0
2008-09-25,55.684,56.633,54.891,55.271,21707988,0
2008-09-26,54.717,56.004,54.717,55.538,16627377,0
2008-09-29,54.981,56.07,53.246,53.852,28248768,0
2008-09-30,54.206,56.408,54.093,56.223,28546449,0
2008-10-01,55.942,57.635,55.942,57.498,22013463,0
2008-10-02,57.207,58.036,56.89,57.635,27062922,0
2008-10-03,57.635,57.925,56.529,57.298,28414373,0
2008-10-06,56.288,56.846,54.069,55.327,32121832,0
2008-10-07,55.692,56.223,53.311,53.448,29571516,0
2008-10-08,53.07,55.675,52.003,53.326,46222899,0
2008-10-09,53.359,53.714,48.961,49.115,37294696,0
2008-10-10,47.414,50.825,44.306,48.051,58397945,0
2008-10-13,49.752,51.577,49.212,51.059,31016530,0
2008-10-14,52.883,53.149,50.47,51.713,36180994,0
2008-10-15,51.051,51.544,47.3,48.258,29257970,0
2008-10-16,48.332,50.22,46.082,49.834,34232676,0
2008-10-17,48.931,51.462,48.266,49.81,24281714,0
2008-10-20,50.455,51.729,49.291,51.559,20621180,0
2008-10-21,51.204,51.867,50.537,50.795,15786489,0
2008-10-22,49.526,49.648,47.074,47.406,43309570,0
2008-10-23,47.702,49.455,46.163,48.865,32011904,0
2008-10-24,45.905,48.682,45.68,47.494,32936700,0
2008-10-27,46.817,48.81,45.985,46.283,29112201,0
2008-10-28,47.114,51.221,46.042,51.014,44149388,0
2008-10-29,50.833,51.616,47.93,49.204,38454623,0
2008-10-30,50.287,51.23,49.568,50.893,45242371,0
2008-10-31,50.795,52.383,50.633,52.069,52833578,0
2008-11-03,52.214,52.641,51.689,51.957,62598952,0
2008-11-04,52.681,53.633,52.519,53.303,57827156,0
2008-11-05,52.77,53.351,51.478,51.478,89033104,0
2008-11-06,51.673,52.82,50.455,51.109,61281840,0
2008-11-07,51.392,52.302,51.173,52.028,23555116,0
2008-11-10,52.812,53.07,51.657,52.398,20027070,0
2008-11-11,52.158,52.343,51.014,51.487,20149618,0
2008-11-12,51.23,51.23,49.615,49.898,32243384,0
2008-11-13,49.784,53.906,49.106,52.481,55637324,0
2008-11-14,52.335,53.246,49.987,50.914,52351068,0
2008-11-17,50.825,52.069,49.543,50.43,28608194,0
2008-11-18,50.22,52.028,49.02,51.835,44017246,0
2008-11-19,51.537,52.166,50.108,50.236,28936113,0
2008-11-20,49.752,51.165,47.597,47.864,38813251,0
2008-11-21,48.447,51.091,47.026,50.9,42305480,0
2008-11-24,51.179,52.44,50.568,52.183,32322446,0
2008-11-25,52.069,52.803,43.379,50.97,28314636,0
2008-11-26,49.834,50.978,49.534,50.953,18780772,0
2008-11-28,50.858,52.077,50.858,51.916,9629415,0
2008-12-01,51.416,51.469,48.689,48.803,25324555,0
2008-12-02,49.698,49.737,47.881,49.568,25090888,0
2008-12-03,48.826,50.93,48.81,50.728,24750320,0
2008-12-04,50.244,50.771,48.874,49.413,22211690,0
2008-12-05,49.058,50.771,47.921,50.528,27344468,0
2008-12-08,50.833,51.633,50.037,50.415,25888942,0
2008-12-09,49.994,50.22,47.889,48.236,26552754,0
2008-12-10,48.624,48.937,47.204,47.697,18246945,0
2008-12-11,46.607,48.294,46.39,47.26,23372949,0
2008-12-12,47.06,47.785,46.024,47.551,20846203,0
2008-12-15,46.911,48.285,46.911,47.889,15160354,0
2008-12-16,48.325,49.819,48.068,49.713,22049861,0
2008-12-17,49.204,49.526,48.414,48.969,19924926,0
2008-12-18,49.212,50.158,48.002,48.655,21312155,0
2008-12-19,49.051,50.002,48.204,48.551,28815651,0
2008-12-22,49.124,49.124,47.8,48.776,14139331,0
2008-12-23,48.865,49.212,48.139,48.266,13196882,0
2008-12-24,48.365,48.969,48.311,48.719,5008854,0
2008-12-26,48.89,49.212,48.479,48.832,5522768,0
2008-12-29,49.038,49.038,47.946,48.569,10642875,0
2008-12-30,48.81,49.592,48.743,49.308,12401319,0
2008-12-31,49.495,50.18,49.27,49.873,13442259,0
2009-01-02,49.769,50.801,49.263,50.666,13802860,0
2009-01-05,50.278,50.375,49.689,50.301,17753406,0
2009-01-06,50.422,50.786,49.624,50.158,16610412,0
2009-01-07,49.479,49.745,48.924,49.278,15389429,0
2009-01-08,49.142,49.413,48.406,48.737,14264549,0
2009-01-09,48.924,49.051,48.204,48.294,13440141,0
2009-01-12,48.204,48.743,48.154,48.357,14097251,0
2009-01-13,48.371,48.639,47.616,47.978,19574383,0
2009-01-14,47.639,47.744,46.163,46.679,19966098,0
2009-01-15,46.058,46.372,45.62,46.356,23311926,0
2009-01-16,46.857,46.995,46.082,46.573,23431990,0
2009-01-20,46.607,47.156,46.171,46.333,22077764,0
2009-01-21,46.954,46.954,45.574,46.444,22564957,0
2009-01-22,46.293,46.437,45.396,45.954,23716658,0
2009-01-23,45.613,45.671,44.849,45.002,19674844,0
2009-01-26,45.139,45.919,44.863,45.479,21111675,0
2009-01-27,45.567,46.302,45.342,45.743,14824747,0
2009-01-28,46.39,47.099,45.905,46.938,21991707,0
2009-01-29,46.623,47.597,46.437,46.969,17785211,0
2009-01-30,45.583,45.856,43.759,43.968,43344201,0
2009-02-02,43.564,43.872,42.12,42.797,24026849,0
2009-02-03,43.154,43.637,42.389,43.492,18467250,0
2009-02-04,43.83,43.929,42.12,42.371,18296041,0
2009-02-05,42.185,43.241,42.056,43.016,21973674,0
2009-02-06,43.096,43.936,42.806,43.564,19011817,0
2009-02-09,43.474,43.552,42.493,42.709,16491775,0
2009-02-10,42.547,43.129,41.119,41.509,27914949,0
2009-02-11,41.791,41.88,41.032,41.275,20333576,0
2009-02-12,41.088,41.466,40.296,41.371,22334744,0
2009-02-13,41.442,41.693,40.926,41.217,14284800,0
2009-02-17,40.339,41.097,39.756,40.424,25673185,0
2009-02-18,40.209,41.283,40.137,41.105,20768349,0
2009-02-19,41.547,41.992,41.169,41.249,16590507,0
2009-02-20,40.531,41.434,40.175,40.538,24238919,0
2009-02-23,40.735,40.735,39.363,39.449,18753791,0
2009-02-24,39.555,40.484,39.507,40.154,18572300,0
2009-02-25,40.007,40.727,39.71,40.275,21536289,0
2009-02-26,40.417,40.501,39.449,39.507,16866231,0
2009-02-27,39.259,39.62,38.529,38.861,25713087,0
2009-03-02,38.175,38.668,37.759,37.812,23590841,0
2009-03-03,38.184,38.628,37.419,37.619,24165146,0
2009-03-04,37.862,38.724,37.653,38.167,19461715,0
2009-03-05,37.473,37.766,36.246,36.627,24074556,0
2009-03-06,37.007,37.585,36.003,36.879,24237196,0
2009-03-09,36.547,36.786,35.441,35.64,20981970,0
2009-03-10,35.908,36.458,35.796,36.442,25578584,0
2009-03-11,36.78,36.9,36.109,36.36,16604492,0
2009-03-12,36.217,37.031,35.916,36.932,17000451,0
2009-03-13,37.191,37.981,36.836,37.878,17236233,0
2009-03-16,38.216,39.056,38.055,38.58,18818768,0
2009-03-17,38.685,38.837,38.25,38.707,14231490,0
2009-03-18,38.524,39.329,37.91,38.74,20710554,0
2009-03-19,38.918,39.063,37.271,37.361,20042961,0
2009-03-20,37.555,37.871,36.723,36.78,31679932,0
2009-03-23,37.2,38.563,37.112,38.515,20178816,0
2009-03-24,38.257,38.896,37.829,37.974,15082456,0
2009-03-25,38.484,39.207,38.079,38.774,18775218,0
2009-03-26,38.942,39.386,38.328,39.337,20150231,0
2009-03-27,38.896,39.555,38.829,39.184,12893685,0
2009-03-30,38.757,38.806,37.57,38.144,15801334,0
2009-03-31,38.369,38.588,37.878,37.99,17163917,0
2009-04-01,37.715,39.112,37.346,38.896,21201145,0
2009-04-02,39.305,40.572,39.305,39.869,22708657,0
2009-04-03,39.965,40.137,39.305,40.041,18344701,0
2009-04-06,39.904,40.312,39.458,40.056,12823377,0
2009-04-07,39.869,39.869,39.154,39.274,12148892,0
2009-04-08,39.371,39.532,38.628,39.103,11694018,0
2009-04-09,39.668,39.764,39.024,39.684,18303183,0
2009-04-13,39.434,39.555,38.685,38.757,16000504,0
2009-04-14,38.707,38.748,37.901,38.121,18708280,0
2009-04-15,38.467,39.419,38.442,39.329,17577703,0
2009-04-16,39.693,40.934,39.62,40.684,20244288,0
2009-04-17,41.266,41.92,41,41.676,26850875,0
2009-04-20,41.604,41.928,40.84,40.926,19143644,0
2009-04-21,41,41.686,39.936,41.442,15623024,0
2009-04-22,41.113,41.113,39.965,40.016,16591501,0
2009-04-23,40.209,40.209,39.329,39.789,14699768,0
2009-04-24,39.936,40.25,39.547,39.944,14036611,0
2009-04-27,39.588,40.668,39.588,40.312,11903836,0
2009-04-28,40.137,40.484,39.733,40.087,11161588,0
2009-04-29,40.266,41.119,40.191,40.676,14128054,0
2009-04-30,40.522,40.522,38.926,39.886,30443324,0
2009-05-01,40.016,40.137,39.168,39.936,14733565,0
2009-05-04,40.312,41.169,40.087,41.137,15649959,0
2009-05-05,40.952,41.137,39.944,40.17,15244828,0
2009-05-06,40.339,41.032,40.258,41.016,18508910,0
2009-05-07,41.145,42.104,40.84,41.42,17002356,0
2009-05-08,41.95,42.104,41.299,41.604,16630588,0
2009-05-11,41.483,41.588,40.522,40.635,17224900,0
2009-05-12,40.661,41.426,40.339,41.097,17079306,0
2009-05-13,40.767,41.313,40.424,41.113,13930883,0
2009-05-14,41.161,41.661,40.943,40.984,13764371,0
2009-05-15,41.492,41.492,40.635,40.879,17502408,0
2009-05-18,41.129,42.443,41.081,42.371,17435177,0
2009-05-19,42.411,43.171,42.169,42.718,18859498,0
2009-05-20,43.353,44.185,43.21,43.581,19787852,0
2009-05-21,43.145,43.145,42.364,42.773,13914734,0
2009-05-22,42.814,43.353,42.727,42.782,8385382,0
2009-05-26,42.709,43.646,42.493,43.388,13533790,0
2009-05-27,43.337,43.388,41.613,41.775,17969795,0
2009-05-28,42.163,42.493,41.233,42.429,20589998,0
2009-05-29,42.45,42.502,41.547,41.903,18748680,0
2009-06-01,42.397,43.284,42.241,43.048,15477321,0
2009-06-02,42.945,43.672,42.887,43.331,14775192,0
2009-06-03,43.066,43.437,42.676,43.414,15671847,0
2009-06-04,43.371,43.45,42.736,43.041,12379087,0
2009-06-05,43.21,43.525,42.693,42.903,13078139,0
2009-06-08,42.7,43.224,42.429,42.872,13193670,0
2009-06-09,42.633,42.676,42.154,42.282,14369139,0
2009-06-10,42.51,42.7,41.604,42.017,15971363,0
2009-06-11,41.992,42.547,41.912,41.96,13464173,0
2009-06-12,41.854,42.572,41.734,42.397,12826678,0
2009-06-15,42.26,42.26,41.2,41.413,15047921,0
2009-06-16,41.638,41.638,40.364,40.417,19487588,0
2009-06-17,40.442,40.943,40.339,40.347,15726026,0
2009-06-18,40.395,41.434,40.347,41.283,16104354,0
2009-06-19,41.371,41.527,40.531,40.857,24222654,0
2009-06-22,40.605,41.038,40.508,40.789,16070236,0
2009-06-23,40.758,41,40.651,40.782,13148087,0
2009-06-24,40.804,41.129,40.386,40.782,15353300,0
2009-06-25,40.684,41.976,40.433,41.693,16992303,0
2009-06-26,41.518,41.976,41.185,41.751,31147729,0
2009-06-29,41.888,42.275,41.631,42.138,11020552,0
2009-06-30,42.138,42.138,40.943,41.226,17818308,0
2009-07-01,41.527,42.38,41.371,41.95,17704145,0
2009-07-02,41.783,41.814,40.934,41.233,18830437,0
2009-07-06,40.943,42.29,40.758,42.089,19860247,0
2009-07-07,41.943,42.307,41.653,41.88,16638408,0
2009-07-08,41.968,42.605,41.579,42.467,20926022,0
2009-07-09,42.475,42.556,42.096,42.282,14432950,0
2009-07-10,42.096,42.355,41.903,42.129,11471527,0
2009-07-13,42,42.872,41.992,42.745,15232412,0
2009-07-14,42.814,43.379,42.547,43.196,15880785,0
2009-07-15,43.249,44.153,43.163,44.09,18612329,0
2009-07-16,44.09,44.726,43.968,44.542,15525147,0
2009-07-17,44.582,45.114,44.315,45.114,16540892,0
2009-07-20,45.185,45.202,44.493,44.824,13292354,0
2009-07-21,45.13,45.323,41.95,44.767,13792812,0
2009-07-22,44.5,44.663,44.09,44.266,12395308,0
2009-07-23,44.315,44.824,44.211,44.5,18580859,0
2009-07-24,44.89,45.099,44.638,45.048,10796530,0
2009-07-27,45.09,45.162,44.655,45.002,8510946,0
2009-07-28,44.855,45.148,44.597,44.944,9957089,0
2009-07-29,44.824,45.479,44.824,45.276,11914500,0
2009-07-30,45.638,45.985,45.122,45.365,14786743,0
2009-07-31,45.342,45.784,44.72,44.783,15697112,0
2009-08-03,45.154,45.178,44.372,44.863,13903762,0
2009-08-04,44.984,45.114,44.614,44.742,12764702,0
2009-08-05,43.353,43.702,43.016,43.492,25910050,0
2009-08-06,43.414,43.492,41.257,41.518,36399264,0
2009-08-07,41.822,42.614,41.518,41.976,20204198,0
2009-08-10,41.888,42.177,41.613,42.089,14559977,0
2009-08-11,42.042,42.177,41.895,41.895,11459465,0
2009-08-12,41.95,42.346,41.83,42.017,12560279,0
2009-08-13,42.185,42.224,41.751,42.193,12982837,0
2009-08-14,42.397,42.605,41.845,42.251,14960520,0
2009-08-17,42.209,42.429,42.049,42.12,14110601,0
2009-08-18,42.275,42.484,42.017,42.315,10341070,0
2009-08-19,42.169,42.789,42.169,42.596,15063132,0
2009-08-20,42.7,42.872,42.475,42.773,10500334,0
2009-08-21,43.12,43.379,42.76,43.224,16451938,0
2009-08-24,43.379,43.501,42.736,43.033,14603925,0
2009-08-25,43.129,43.558,42.887,43.082,15719107,0
2009-08-26,43.09,43.406,42.984,43.048,11627368,0
2009-08-27,42.999,43.082,42.517,42.806,12823495,0
2009-08-28,42.848,43.074,42.484,42.911,11139093,0
2009-08-31,42.76,43.664,42.605,43.655,18950000,0
2009-09-01,43.443,43.596,42.653,42.773,17781690,0
2009-09-02,42.718,42.936,42.556,42.596,10939591,0
2009-09-03,42.718,42.773,42.371,42.653,11304711,0
2009-09-04,42.587,42.76,42.484,42.646,9277583,0
2009-09-08,43.12,43.725,42.927,43.725,19147718,0
2009-09-09,43.725,43.808,43.187,43.371,13740223,0
2009-09-10,44.558,45.438,44.516,45.211,32565651,0
2009-09-11,45.268,45.5,44.695,44.89,15299498,0
2009-09-14,44.558,44.767,44.413,44.614,13632102,0
2009-09-15,44.824,44.881,44.283,44.394,14388358,0
2009-09-16,44.437,44.734,44.057,44.621,15915421,0
2009-09-17,44.638,45.268,44.614,44.8,13209162,0
2009-09-18,45.638,46.396,45.583,46.242,31850234,0
2009-09-21,46.266,46.356,45.784,46.066,14412623,0
2009-09-22,46.229,46.396,45.954,46.179,13641239,0
2009-09-23,46.259,46.832,46.107,46.188,17846061,0
2009-09-24,46.293,46.768,46.229,46.662,16793787,0
2009-09-25,46.791,47.196,46.728,46.8,16682271,0
2009-09-28,46.96,47.325,46.8,46.92,11165700,0
2009-09-29,47.067,47.09,46.599,46.719,9429017,0
2009-09-30,46.662,46.906,46.259,46.728,17411925,0
2009-10-01,46.495,46.495,45.533,45.68,19518920,0
2009-10-02,45.5,45.913,45.342,45.784,16210829,0
2009-10-05,45.815,45.938,45.194,45.727,13485526,0
2009-10-06,45.889,46.179,45.815,46.011,14860866,0
2009-10-07,45.993,46.05,45.792,45.945,9412751,0
2009-10-08,46.283,46.67,46.098,46.51,15832384,0
2009-10-09,46.259,46.495,46.229,46.437,8002315,0
2009-10-12,46.526,47.09,46.324,46.39,9810610,0
2009-10-13,46.283,46.283,45.848,46.196,13962817,0
2009-10-14,46.38,46.38,46.011,46.237,10393726,0
2009-10-15,46.212,46.333,45.88,46.179,14603174,0
2009-10-16,46.082,46.542,46.066,46.341,15178155,0
2009-10-19,46.396,46.808,46.163,46.623,9782987,0
2009-10-20,46.736,47.477,46.694,46.897,13990307,0
2009-10-21,46.728,46.987,46.309,46.38,14182815,0
2009-10-22,46.372,47.051,46.283,46.897,12650841,0
2009-10-23,46.897,46.897,46.154,46.503,13345907,0
2009-10-26,46.51,46.679,45.647,45.905,12956800,0
2009-10-27,45.889,46.324,45.719,46.131,12932202,0
2009-10-28,45.97,46.728,45.962,46.171,19389749,0
2009-10-29,47.913,48.389,47.527,48.033,32853152,0
2009-10-30,47.744,48.033,46.679,46.791,26503470,0
2009-11-02,47.108,47.589,46.791,47.56,18169972,0
2009-11-03,47.156,47.535,46.954,47.26,14922892,0
2009-11-04,47.551,48.13,47.357,47.623,16331867,0
2009-11-05,47.793,48.924,47.664,48.785,19998365,0
2009-11-06,48.542,49.518,48.406,49.246,19835327,0
2009-11-09,49.366,49.939,49.082,49.898,17736096,0
2009-11-10,49.679,50.309,49.592,49.907,18525809,0
2009-11-11,49.914,50.244,49.632,50.205,12148418,0
2009-11-12,50.108,50.115,49.391,49.455,17440942,0
2009-11-13,49.455,49.898,49.246,49.707,14522098,0
2009-11-16,50.019,50.568,49.962,50.236,15450933,0
2009-11-17,50.165,50.568,50.085,50.27,14213879,0
2009-11-18,50.172,50.382,49.81,50.349,14824264,0
2009-11-19,50.149,50.253,49.624,50.14,11382656,0
2009-11-20,50.019,50.198,49.601,49.858,15309955,0
2009-11-23,50.18,50.795,50.115,50.608,13033391,0
2009-11-24,50.641,50.786,50.325,50.666,12086936,0
2009-11-25,50.779,51.213,50.584,50.72,10207709,0
2009-11-27,49.931,50.625,49.698,50.407,7679426,0
2009-11-30,50.318,50.825,50.115,50.301,15338638,0
2009-12-01,50.511,51.109,50.504,50.754,11848911,0
2009-12-02,50.771,51.141,50.703,50.978,10703941,0
2009-12-03,50.9,51.118,50.358,50.47,12129811,0
2009-12-04,50.945,51.066,50.22,50.504,14000705,0
2009-12-07,50.333,50.608,50.051,50.399,11076421,0
2009-12-08,50.131,50.261,49.698,49.914,13753258,0
2009-12-09,49.962,50.349,49.779,50.213,11237812,0
2009-12-10,50.301,50.703,50.085,50.213,12432927,0
2009-12-11,50.253,50.703,50.189,50.293,11044507,0
2009-12-14,50.455,50.893,50.333,50.833,11706383,0
2009-12-15,50.584,50.681,49.931,50.115,14168838,0
2009-12-16,50.325,50.56,50.115,50.149,12221074,0
2009-12-17,50.019,50.115,49.648,49.689,13505862,0
2009-12-18,50.002,50.019,48.737,49.656,28080041,0
2009-12-21,49.737,49.898,49.399,49.455,11837539,0
2009-12-22,49.326,49.615,49.228,49.455,8890172,0
2009-12-23,49.263,49.495,49.02,49.462,6979253,0
2009-12-24,49.413,49.601,49.255,49.439,4161054,0
2009-12-28,49.632,49.737,49.044,49.413,8507580,0
2009-12-29,49.341,49.922,49.333,49.679,8872657,0
2009-12-30,49.518,49.931,49.341,49.512,6933916,0
2009-12-31,49.615,49.639,48.856,48.915,7136843,0
2010-01-04,49.3,49.462,48.915,49.308,11197287,0
2010-01-05,49.317,49.439,48.89,49.326,10709811,0
2010-01-06,49.098,49.178,48.81,49.091,12156916,0
2010-01-07,48.874,48.969,48.599,48.826,10715203,0
2010-01-08,48.698,48.832,48.454,48.761,10431594,0
2010-01-11,48.471,48.624,47.606,48.569,18013249,0
2010-01-12,48.915,49.503,48.81,49.124,16217557,0
2010-01-13,49.246,49.849,49.142,49.632,20771938,0
2010-01-14,49.551,49.81,49.518,49.679,11295508,0
2010-01-15,49.698,49.907,48.761,49.065,19545157,0
2010-01-19,49.051,49.881,49.051,49.793,13067102,0
2010-01-20,49.186,49.246,48.485,48.769,14290632,0
2010-01-21,48.856,49.156,47.963,48.276,17706562,0
2010-01-22,48.204,48.961,47.776,48.655,21927263,0
2010-01-25,49.074,49.195,48.526,48.915,14416563,0
2010-01-26,48.542,49.172,48.406,48.961,16204716,0
2010-01-27,48.776,49.195,48.365,49.058,18875863,0
2010-01-28,49.752,51.074,49.679,49.76,33348927,0
2010-01-29,49.947,50.213,49.592,49.656,21147227,0
2010-02-01,49.898,50.213,49.624,50.01,15973003,0
2010-02-02,49.962,50.858,49.745,50.745,21864283,0
2010-02-03,50.616,50.712,50.309,50.544,13721320,0
2010-02-04,50.18,50.293,49.462,49.534,17661419,0
2010-02-05,49.283,49.568,48.753,49.455,18383118,0
2010-02-08,49.263,49.624,49.058,49.22,14163073,0
2010-02-09,49.518,50.019,49.22,49.827,14164168,0
2010-02-10,49.81,49.898,49.391,49.752,12215000,0
2010-02-11,49.551,50.149,49.43,49.987,12851240,0
2010-02-12,49.987,50.123,49.446,49.827,20060988,0
2010-02-16,50.504,50.72,50.301,50.688,16426301,0
2010-02-17,50.666,50.801,50.43,50.703,17829783,0
2010-02-18,50.608,51.23,50.301,51.141,21923878,0
2010-02-19,51.044,51.424,50.841,51.188,13508026,0
2010-02-22,51.382,51.537,51.066,51.165,11985603,0
2010-02-23,51.014,51.487,50.763,50.996,14810465,0
2010-02-24,51.006,51.599,50.93,51.544,15865317,0
2010-02-25,51.014,51.521,50.833,51.392,12501289,0
2010-02-26,51.43,51.537,50.938,51.051,13189585,0
2010-03-01,51.197,51.469,50.945,51.238,9597993,0
2010-03-02,51.408,51.529,51.1,51.4,9921159,0
2010-03-03,51.357,51.552,51.173,51.27,10477046,0
2010-03-04,51.349,51.754,51.156,51.365,10660217,0
2010-03-05,51.365,51.455,50.866,51.382,12520499,0
2010-03-08,51.27,51.365,50.849,50.978,13998303,0
2010-03-09,50.893,51.23,50.866,51.066,8801665,0
2010-03-10,51.014,51.059,50.712,50.833,12163636,0
2010-03-11,50.633,50.97,50.43,50.962,12460859,0
2010-03-12,51.091,51.27,50.875,51.083,10038808,0
2010-03-15,50.978,51.392,50.978,51.392,9513198,0
2010-03-16,51.408,51.552,51.165,51.253,11080611,0
2010-03-17,51.455,51.657,51.127,51.642,12563067,0
2010-03-18,51.633,51.736,51.349,51.416,10991316,0
2010-03-19,51.496,51.633,51.245,51.504,21639702,0
2010-03-22,51.245,51.713,51.245,51.537,11958840,0
2010-03-23,51.577,52.101,51.357,52.061,14636168,0
2010-03-24,51.898,51.957,51.213,51.317,14542216,0
2010-03-25,51.584,51.729,51.295,51.326,10168019,0
2010-03-26,51.374,51.577,51.149,51.382,13177046,0
2010-03-29,51.382,51.665,51.303,51.416,10135020,0
2010-03-30,51.416,51.608,51.238,51.357,7577957,0
2010-03-31,51.253,51.365,50.97,51.044,10156406,0
2010-04-01,51.156,51.392,50.987,51.118,13083006,0
2010-04-05,51.141,51.544,51.066,51.439,10634776,0
2010-04-06,51.295,51.303,50.833,50.914,13699368,0
2010-04-07,50.754,50.825,50.189,50.422,17407220,0
2010-04-08,50.382,50.703,50.115,50.47,10379976,0
2010-04-09,50.478,50.825,50.43,50.608,11337487,0
2010-04-12,50.382,50.81,50.349,50.584,11359440,0
2010-04-13,50.504,51.1,50.487,50.825,13919109,0
2010-04-14,50.763,51.014,50.59,50.978,9526422,0
2010-04-15,50.849,50.938,50.599,50.825,14024942,0
2010-04-16,50.666,51.221,50.528,50.703,15581445,0
2010-04-19,50.681,51.029,50.584,51.006,11833621,0
2010-04-20,51.204,51.221,50.849,50.978,13920315,0
2010-04-21,50.996,51.357,50.922,51.334,12063406,0
2010-04-22,51.238,51.424,51.014,51.303,9944574,0
2010-04-23,51.215,51.345,50.987,51.265,10477091,0
2010-04-26,51.262,51.633,51.149,51.584,0,0
2010-04-27,51.023,51.552,50.858,50.914,15927656,0
2010-04-28,50.544,51.197,50.349,50.962,16226317,0
2010-04-29,50.244,50.801,49.074,50.18,33839875,0
2010-04-30,50.447,50.825,50.108,50.149,19545864,0
2010-05-03,50.39,50.695,49.89,50.568,12093431,0
2010-05-04,50.261,50.447,49.664,49.784,14131484,0
2010-05-05,49.713,50.478,49.615,50.149,14388184,0
2010-05-06,49.947,50.56,31.763,49.012,35381763,0
2010-05-07,48.899,49.375,48.406,48.655,29720108,0
2010-05-10,49.672,50.584,49.341,50.358,19846355,0
2010-05-11,50.002,50.801,50.002,50.318,15365122,0
2010-05-12,50.108,50.93,50.099,50.841,13459300,0
2010-05-13,50.754,51.165,50.608,50.625,13830193,0
2010-05-14,50.633,50.987,50.14,50.455,18160991,0
2010-05-17,50.833,51.213,50.552,51.134,18170307,0
2010-05-18,51.149,51.591,50.93,50.996,19675235,0
2010-05-19,50.909,51.31,50.673,51.006,19742346,0
2010-05-20,50.382,50.455,49.679,49.707,28958376,0
2010-05-21,48.727,49.922,48.705,49.898,28710439,0
2010-05-24,49.422,50.002,49.212,49.534,15765303,0
2010-05-25,48.518,49.308,48.447,49.255,22622342,0
2010-05-26,49.106,49.382,48.673,48.761,21606792,0
2010-05-27,49.115,49.35,48.899,49.172,18546346,0
2010-05-28,49.172,49.76,49.091,49.283,17293970,0
2010-06-01,49.051,49.81,48.826,49.341,19015548,0
2010-06-02,49.341,49.881,49.246,49.81,16055331,0
2010-06-03,49.994,50.131,49.779,49.858,13312248,0
2010-06-04,49.308,49.308,48.865,49.051,22099098,0
2010-06-07,48.986,49.27,48.882,48.907,16339724,0
2010-06-08,48.954,50.213,48.803,50.131,19010317,0
2010-06-09,50.382,50.504,49.43,49.592,17601716,0
2010-06-10,49.994,50.253,49.752,49.947,18260910,0
2010-06-11,49.495,49.534,48.711,49.22,24507865,0
2010-06-14,49.526,49.793,49.382,49.413,13595909,0
2010-06-15,49.707,49.962,49.487,49.947,14803441,0
2010-06-16,49.632,49.81,49.074,49.366,18130726,0
2010-06-17,49.358,49.873,49.074,49.827,14948657,0
2010-06-18,49.858,49.972,49.375,49.455,21714865,0
2010-06-21,49.793,49.849,49.038,49.291,12008734,0
2010-06-22,49.263,49.737,48.961,48.986,16396368,0
2010-06-23,49.124,49.672,48.977,49.518,16638594,0
2010-06-24,49.27,49.518,49.012,49.106,16028836,0
2010-06-25,49.124,49.204,48.236,48.236,54737603,0
2010-06-28,48.406,49.164,48.06,48.907,17495577,0
2010-06-29,48.673,48.84,48.204,48.664,22079737,0
2010-06-30,48.514,48.839,48.174,48.392,21410254,0
2010-07-01,48.266,48.639,47.889,48.033,23970334,0
2010-07-02,48.108,48.318,47.767,47.904,14975442,0
2010-07-06,48.311,48.349,47.535,47.872,17295360,0
2010-07-07,48.002,49.142,47.697,49.065,19173659,0
2010-07-08,49.082,49.994,49.038,49.979,18307579,0
2010-07-09,49.972,49.972,49.503,49.819,11932452,0
2010-07-12,49.648,50.149,49.487,50.093,10325788,0
2010-07-13,50.261,50.703,50.158,50.333,12982920,0
2010-07-14,50.189,50.658,50.019,50.552,17101052,0
2010-07-15,50.518,50.737,50.301,50.608,12724486,0
2010-07-16,50.382,50.56,49.72,50.01,17498124,0
2010-07-19,50.01,50.253,49.784,49.907,11951598,0
2010-07-20,49.72,50.115,49.382,50.077,13543866,0
2010-07-21,49.849,49.873,49.098,49.3,18462161,0
2010-07-22,49.255,49.954,49.22,49.512,16121042,0
2010-07-23,49.534,49.987,49.382,49.947,10488314,0
2010-07-26,49.819,50.487,49.745,50.438,9677059,0
2010-07-27,50.407,51.118,50.301,50.893,15533456,0
2010-07-28,50.728,50.93,50.47,50.584,9720597,0
2010-07-29,50.198,50.325,49.391,49.752,19555194,0
2010-07-30,49.639,49.639,49.065,49.341,14789578,0
2010-08-02,49.979,50.093,49.624,50.068,13806415,0
2010-08-03,48.213,48.569,48.042,48.357,30305842,0
2010-08-04,48.462,48.865,48.042,48.042,24360351,0
2010-08-05,48.042,48.569,47.921,48.294,15643169,0
2010-08-06,48.002,48.439,47.737,48.423,15678749,0
2010-08-09,48.719,49.074,48.294,48.711,13764492,0
2010-08-10,48.485,49.487,48.471,49.038,16671762,0
2010-08-11,48.551,48.924,48.406,48.624,16039886,0
2010-08-12,48.285,48.794,47.904,48.397,14354200,0
2010-08-13,48.197,48.89,48.154,48.258,10914343,0
2010-08-16,48.01,48.569,47.857,48.22,16284986,0
2010-08-17,48.655,49.151,48.349,48.639,13465960,0
2010-08-18,48.534,49.263,48.439,49.012,13311148,0
2010-08-19,48.847,48.915,48.285,48.561,12168832,0
2010-08-20,48.357,48.542,48.139,48.389,15006433,0
2010-08-23,48.414,48.719,48.294,48.43,10496702,0
2010-08-24,48.163,48.423,48.068,48.13,16968673,0
2010-08-25,48.236,48.325,47.921,48.139,12890567,0
2010-08-26,48.332,48.332,47.921,48.033,12713967,0
2010-08-27,48.173,48.341,47.8,48.243,12787033,0
2010-08-30,48.173,48.332,47.872,47.897,9249248,0
2010-08-31,47.848,48.205,47.798,48.139,15605569,0
2010-09-01,48.303,48.447,48.026,48.243,18281466,0
2010-09-02,48.197,48.647,48.173,48.462,12714548,0
2010-09-03,48.682,48.81,48.266,48.639,11118652,0
2010-09-07,48.414,48.769,48.341,48.518,9197970,0
2010-09-08,48.526,48.81,48.526,48.705,9568414,0
2010-09-09,48.946,48.961,48.577,48.639,9838673,0
2010-09-10,48.817,48.915,48.631,48.727,9145890,0
2010-09-13,48.931,49.003,48.583,48.794,12154837,0
2010-09-14,48.719,49.164,48.664,48.924,13648677,0
2010-09-15,48.856,49.543,48.832,49.3,11384616,0
2010-09-16,49.106,49.3,48.937,49.3,9479712,0
2010-09-17,49.462,49.592,49.058,49.186,22061061,0
2010-09-20,49.22,49.689,49.142,49.559,11207981,0
2010-09-21,49.608,49.907,49.399,49.632,14011050,0
2010-09-22,49.639,50.019,49.551,49.849,11953189,0
2010-09-23,49.551,49.679,49.333,49.391,12526610,0
2010-09-24,49.615,49.866,49.495,49.728,13142319,0
2010-09-27,49.576,49.779,49.228,49.246,12739401,0
2010-09-28,49.22,49.317,48.689,48.907,14089345,0
2010-09-29,48.84,48.907,48.43,48.606,12034769,0
2010-09-30,48.664,48.931,48.276,48.38,16184425,0
2010-10-01,48.479,48.705,48.365,48.534,12709118,0
2010-10-04,48.414,48.689,48.145,48.371,14404111,0
2010-10-05,48.639,49.142,48.397,49.065,14129153,0
2010-10-06,49.029,49.204,48.647,49.106,8961400,0
2010-10-07,49.237,49.326,49.012,49.051,28826108,0
2010-10-08,49.212,50.019,49.134,49.907,19727129,0
2010-10-11,49.954,50.189,49.907,50.131,9203607,0
2010-10-12,50.028,50.165,49.664,50.037,30951648,0
2010-10-13,50.205,50.771,50.085,50.528,12278651,0
2010-10-14,50.56,50.695,50.438,50.666,10872342,0
2010-10-15,50.801,50.825,50.463,50.633,12325107,0
2010-10-18,50.728,51.245,50.537,51.109,14191548,0
2010-10-19,50.81,51.279,50.745,50.97,15007384,0
2010-10-20,50.728,51.326,50.641,51.127,12822725,0
2010-10-21,51.303,51.616,50.504,51.238,11915347,0
2010-10-22,51.253,51.392,50.93,51.149,7353996,0
2010-10-25,51.416,51.478,51.213,51.262,11065304,0
2010-10-26,50.922,51.179,50.438,50.712,16034137,0
2010-10-27,51.091,51.109,50.608,50.893,16545221,0
2010-10-28,50.93,51.279,50.875,50.978,11428425,0
2010-10-29,51.013,51.512,50.977,51.283,14091202,0
2010-11-01,51.537,51.745,51.149,51.326,14786644,0
2010-11-02,51.529,51.858,51.512,51.65,10075983,0
2010-11-03,51.633,51.924,51.496,51.883,10687279,0
2010-11-04,52.069,52.44,51.948,52.44,14635612,0
2010-11-05,52.367,52.44,52.133,52.44,12081706,0
2010-11-08,52.335,52.376,52.093,52.238,8925689,0
2010-11-09,52.302,52.39,52.124,52.287,10487259,0
2010-11-10,52.174,52.278,51.924,52.093,10103542,0
2010-11-11,51.891,52.101,51.681,51.924,8677265,0
2010-11-12,51.844,52.053,51.65,51.898,11503197,0
2010-11-15,52.077,52.367,51.745,51.867,13462636,0
2010-11-16,51.924,51.93,50.909,51.188,17845697,0
2010-11-17,51.066,51.23,50.938,51.044,9839874,0
2010-11-18,51.447,51.848,51.238,51.65,14005609,0
2010-11-19,51.817,51.826,51.317,51.673,11769388,0
2010-11-22,51.295,51.462,50.849,51.279,11328860,0
2010-11-23,50.884,50.93,50.278,50.511,13000248,0
2010-11-24,50.763,50.801,50.341,50.504,10866039,0
2010-11-26,50.244,50.422,50.043,50.123,4854565,0
2010-11-29,50.059,50.213,49.752,50.123,10453596,0
2010-11-30,49.62,49.743,49.229,49.271,21908713,0
2010-12-01,49.672,50.293,49.615,50.14,14376652,0
2010-12-02,50.14,50.415,49.987,50.309,9750605,0
2010-12-03,50.278,50.422,49.994,50.287,11120870,0
2010-12-06,50.236,50.287,50.059,50.068,7245227,0
2010-12-07,50.172,50.528,50.028,50.14,12241206,0
2010-12-08,50.244,50.568,50.244,50.528,10343123,0
2010-12-09,50.552,50.801,50.447,50.72,10585811,0
2010-12-10,51.066,51.462,50.875,50.987,14259028,0
2010-12-13,51.074,51.245,50.945,50.978,10887426,0
2010-12-14,51.091,51.392,50.987,51.27,10692161,0
2010-12-15,51.317,51.559,51.279,51.343,13679702,0
2010-12-16,51.521,52.238,50.945,52.038,17768015,0
2010-12-17,52.069,52.473,51.867,52.287,29062073,0
2010-12-20,52.325,52.69,52.174,52.415,13141350,0
2010-12-21,52.617,52.746,52.15,52.335,10156491,0
2010-12-22,51.848,52.415,51.848,52.398,8779716,0
2010-12-23,52.245,52.673,52.245,52.633,7375904,0
2010-12-27,52.473,52.528,51.93,52.174,8915334,0
2010-12-28,52.278,52.302,51.957,52.245,5761734,0
2010-12-29,52.216,52.281,51.915,51.956,6093887,0
2010-12-30,52.02,52.029,51.678,51.856,4734568,0
2010-12-31,51.7,51.997,51.644,51.898,6501565,0
2011-01-03,51.948,52.351,51.633,52.254,12398508,0
2011-01-04,51.964,52.407,51.916,52.398,14047627,0
2011-01-05,52.174,52.504,52.15,52.278,9246299,0
2011-01-06,52.263,52.263,51.883,52.188,14359903,0
2011-01-07,52.142,52.335,51.771,52.038,14799896,0
2011-01-10,51.957,52.061,51.754,51.924,15188703,0
2011-01-11,52.038,52.115,51.424,51.665,11929378,0
2011-01-12,51.964,52.44,51.149,52.415,12578115,0
2011-01-13,52.376,52.843,52.367,52.827,12270018,0
2011-01-14,52.722,52.972,52.657,52.867,13568991,0
2011-01-18,52.963,53.197,52.794,52.843,15344467,0
2011-01-19,52.528,52.979,52.481,52.722,14581031,0
2011-01-20,52.794,53.166,52.722,53.084,15485014,0
2011-01-21,53.132,53.205,52.858,53.175,11842526,0
2011-01-24,53.166,53.812,53.077,53.714,12973149,0
2011-01-25,53.707,54.012,53.625,53.812,13714216,0
2011-01-26,53.964,53.987,53.303,53.334,11774645,0
2011-01-27,51.924,52.038,50.938,51.778,29707802,0
2011-01-28,51.552,51.907,51.504,51.795,18493313,0
2011-01-31,51.916,51.924,50.83,50.93,15574646,0
2011-02-01,51.173,51.317,50.599,50.763,18118051,0
2011-02-02,50.633,50.786,50.261,50.658,14410818,0
2011-02-03,50.552,50.922,50.544,50.745,10587762,0
2011-02-04,50.688,51.4,50.641,51.317,12180833,0
2011-02-07,51.591,52.278,51.469,52.077,15924246,0
2011-02-08,51.948,52.238,51.875,52.15,10156294,0
2011-02-09,52.15,52.343,51.698,51.948,13659398,0
2011-02-10,52.142,52.27,51.698,52.101,13606200,0
2011-02-11,51.698,52.415,51.698,52.222,11095676,0
2011-02-14,52.287,52.335,51.916,52.069,8793095,0
2011-02-15,52.197,52.197,51.365,51.568,14602754,0
2011-02-16,51.713,51.721,51.392,51.439,12210747,0
2011-02-17,51.295,51.81,51.188,51.633,9126536,0
2011-02-18,51.745,51.938,51.577,51.875,11267491,0
2011-02-22,51.416,51.93,51.326,51.689,11694221,0
2011-02-23,51.642,51.957,51.552,51.754,14520085,0
2011-02-24,51.891,51.948,50.688,50.866,18842546,0
2011-02-25,50.795,50.914,50.447,50.695,14096501,0
2011-02-28,50.663,51.023,50.523,50.865,14327034,0
2011-03-01,51.173,51.349,50.544,50.616,15040422,0
2011-03-02,50.504,50.695,50.278,50.349,12414382,0
2011-03-03,50.584,50.786,50.108,50.463,17595004,0
2011-03-04,50.43,50.608,49.664,50.043,14718831,0
2011-03-07,50.019,50.123,49.592,49.784,14011167,0
2011-03-08,49.819,50.22,49.801,50.059,13558955,0
2011-03-09,50.093,50.261,49.819,50.019,10882199,0
2011-03-10,49.793,49.954,49.382,49.608,15009493,0
2011-03-11,49.375,49.779,49.308,49.608,11886470,0
2011-03-14,49.246,49.526,49.044,49.495,11329774,0
2011-03-15,48.907,49.098,48.655,48.937,16249389,0
2011-03-16,48.794,48.817,48.163,48.19,20318117,0
2011-03-17,48.968,48.968,48.409,48.75,13204008,0
2011-03-18,49.142,49.27,48.502,48.89,21067622,0
2011-03-21,49.178,49.632,49.051,49.455,11902853,0
2011-03-22,49.255,49.551,49.115,49.156,9647969,0
2011-03-23,49.082,49.283,48.847,49.142,9914536,0
2011-03-24,49.404,49.439,49.012,49.326,10165803,0
2011-03-25,49.358,49.518,48.977,49.115,9621359,0
2011-03-28,49.278,49.487,48.899,48.937,10386945,0
2011-03-29,48.899,49.551,48.899,49.439,9527217,0
2011-03-30,49.584,49.994,49.518,49.994,9367958,0
2011-03-31,49.825,50.022,49.691,49.701,14341947,0
2011-04-01,49.922,50.261,49.81,50.085,10224688,0
2011-04-04,50.158,50.287,49.962,50.228,7981688,0
2011-04-05,50.037,50.23,49.695,49.75,11298098,0
2011-04-06,49.922,49.972,49.648,49.827,10227576,0
2011-04-07,49.71,50.141,49.588,50.124,9548339,0
2011-04-08,50.181,50.207,49.717,49.938,9016618,0
2011-04-11,50.037,50.422,49.939,50.172,9480767,0
2011-04-12,50.043,50.815,50.019,50.734,14155951,0
2011-04-13,50.695,50.884,50.608,50.817,12921816,0
2011-04-14,50.666,51.221,50.633,51.066,12424769,0
2011-04-15,51.198,51.8,50.899,51.776,15351961,0
2011-04-18,51.369,51.752,51.281,51.63,14043729,0
2011-04-19,51.808,51.89,51.281,51.517,11518148,0
2011-04-20,51.843,51.907,51.281,51.412,10978454,0
2011-04-21,51.32,51.434,50.823,51.044,13147504,0
2011-04-25,50.892,51.142,50.509,51.127,9124593,0
2011-04-26,51.189,51.63,51.051,51.499,11803693,0
2011-04-27,51.769,52.19,51.702,52.078,12176853,0
2011-04-28,51.386,52.541,51.189,52.468,16432777,0
2011-04-29,52.529,52.955,52.395,52.796,16416661,0
2011-05-02,53.071,53.241,52.874,53.02,10951294,0
2011-05-03,53.085,53.517,53.006,53.452,12200778,0
2011-05-04,53.444,54.095,53.346,54.07,17507334,0
2011-05-05,53.751,54.004,53.388,53.591,13290075,0
2011-05-06,53.857,53.964,52.914,53.093,13687096,0
2011-05-09,52.818,53.192,52.76,52.988,10719561,0
2011-05-10,53.11,53.598,53.078,53.469,9934743,0
2011-05-11,53.517,53.784,53.403,53.623,11302307,0
2011-05-12,53.713,54.495,53.541,54.372,13656953,0
2011-05-13,54.234,54.753,54.134,54.385,15484818,0
2011-05-16,54.225,54.746,54.104,54.454,12146128,0
2011-05-17,54.209,55.089,54.209,54.845,14992255,0
2011-05-18,54.827,54.908,54.479,54.81,10886653,0
2011-05-19,54.737,54.874,54.419,54.874,9139112,0
2011-05-20,54.845,54.989,54.646,54.795,11510883,0
2011-05-23,54.403,54.688,54.265,54.541,11531613,0
2011-05-24,54.487,54.706,54.34,54.508,8734130,0
2011-05-25,54.175,54.365,53.606,53.995,14294466,0
2011-05-26,53.932,53.932,53.493,53.845,11005537,0
2011-05-27,53.721,54.273,53.698,53.851,9793916,0
2011-05-31,53.959,54.5,53.959,54.5,13035666,0
2011-06-01,54.47,54.495,53.964,54.012,11748620,0
2011-06-02,54.064,54.095,53.411,53.698,10490511,0
2011-06-03,53.329,53.541,53.078,53.224,10532856,0
2011-06-06,53.168,53.395,53.046,53.282,9424720,0
2011-06-07,53.248,53.313,52.882,52.922,10938330,0
2011-06-08,52.906,52.914,52.622,52.752,13851328,0
2011-06-09,52.899,53.241,52.76,52.882,12557167,0
2011-06-10,52.81,52.914,52.591,52.63,12918912,0
2011-06-13,52.591,53.02,52.477,52.688,10905760,0
2011-06-14,52.899,53.054,52.6,52.679,8895305,0
2011-06-15,52.477,52.485,51.517,51.866,14470458,0
2011-06-16,51.955,52.331,51.653,52.274,10915151,0
2011-06-17,52.591,52.972,52.492,52.622,12362942,0
2011-06-20,52.477,53.11,52.477,52.948,7261954,0
2011-06-21,53.071,53.071,52.19,52.24,13514561,0
2011-06-22,52.126,52.419,51.956,52.108,11203018,0
2011-06-23,51.843,51.843,51.084,51.621,14355340,0
2011-06-24,51.614,51.655,50.793,50.914,18716678,0
2011-06-27,51.051,51.451,50.944,51.1,8235142,0
2011-06-28,51.337,51.526,50.865,51.023,10500878,0
2011-06-29,51.142,51.167,50.725,50.883,13992323,0
2011-06-30,51.031,51.779,50.907,51.712,14492383,0
2011-07-01,51.626,52.422,51.529,52.283,11905858,0
2011-07-05,52.143,52.472,52.02,52.274,11356672,0
2011-07-06,52.496,52.824,52.339,52.627,11461774,0
2011-07-07,52.855,52.987,52.643,52.832,11019913,0
2011-07-08,52.905,52.962,52.496,52.816,11338975,0
2011-07-11,52.298,52.659,52.274,52.643,11304843,0
2011-07-12,52.454,52.921,52.381,52.496,14228511,0
2011-07-13,52.742,52.889,52.463,52.577,11251364,0
2011-07-14,52.512,52.709,52.357,52.553,16309652,0
2011-07-15,52.602,52.749,52.331,52.733,25308001,0
2011-07-18,52.618,52.701,52.29,52.512,16396551,0
2011-07-19,52.553,52.701,52.323,52.562,10311865,0
2011-07-20,52.701,52.848,52.519,52.651,15960611,0
2011-07-21,52.775,53.186,52.684,52.889,10436282,0
2011-07-22,52.865,53.093,52.602,52.694,7363439,0
2011-07-25,52.463,52.472,51.846,51.922,10701970,0
2011-07-26,52.053,52.242,51.732,51.74,10623020,0
2011-07-27,51.692,51.768,50.969,51.013,13592792,0
2011-07-28,50.977,51.199,50.722,50.783,9180981,0
2011-07-29,50.584,50.998,50.427,50.427,12619660,0
2011-08-01,51.101,51.101,50.028,50.38,12311324,0
2011-08-02,50.133,50.314,49.824,49.921,11694582,0
2011-08-03,49.831,50.019,49.608,49.806,15987990,0
2011-08-04,49.511,50.028,48.799,48.861,21512742,0
2011-08-05,50.077,50.354,48.648,49.691,28874301,0
2011-08-08,49.215,50.314,48.583,48.625,37772721,0
2011-08-09,49.633,49.945,47.206,49.389,38862710,0
2011-08-10,49.18,49.281,47.821,47.984,28466021,0
2011-08-11,48.156,50.1,48.069,49.576,22775810,0
2011-08-12,49.846,50.618,49.691,50.142,16383132,0
2011-08-15,50.741,50.813,50.077,50.749,14749253,0
2011-08-16,50.413,50.741,50.167,50.537,11481232,0
2011-08-17,50.667,50.943,50.231,50.576,9720188,0
2011-08-18,49.879,50.248,49.25,49.913,21654958,0
2011-08-19,49.625,50.445,49.397,49.993,19864558,0
2011-08-22,50.634,50.775,50.397,50.61,15443027,0
2011-08-23,50.813,51.846,50.651,51.683,18525593,0
2011-08-24,51.438,51.978,51.158,51.922,10249898,0
2011-08-25,51.872,52.053,51.013,51.283,18342622,0
2011-08-26,51.044,51.381,50.167,51.313,12640443,0
2011-08-29,51.486,51.905,51.486,51.74,11140186,0
2011-08-30,51.74,52.396,51.578,52.078,11177381,0
2011-08-31,52.047,52.443,51.989,52.229,10938617,0
2011-09-01,52.152,52.694,51.823,51.881,10806731,0
2011-09-02,51.501,51.724,51.186,51.296,10736165,0
2011-09-06,50.174,51.298,50.109,51.158,13965942,0
2011-09-07,51.459,51.708,51.352,51.435,10821416,0
2011-09-08,51.331,52.349,51.168,51.592,13554835,0
2011-09-09,51.181,51.266,50.495,50.716,14952333,0
2011-09-12,50.231,50.783,50.028,50.706,12028986,0
2011-09-13,50.66,50.929,50.167,50.797,10132083,0
2011-09-14,50.943,51.626,50.461,51.128,14067103,0
2011-09-15,51.216,51.486,50.929,51.486,11163318,0
2011-09-16,51.846,53.062,51.674,52.759,30056328,0
2011-09-19,52.191,52.569,52.094,52.331,13424756,0
2011-09-20,52.364,53.046,52.061,52.553,10003773,0
2011-09-21,52.789,52.865,51.635,51.683,11720357,0
2011-09-22,50.504,50.775,49.454,50.167,21130320,0
2011-09-23,49.978,50.248,49.534,50.231,11121316,0
2011-09-26,50.66,51.495,50.544,51.29,16249473,0
2011-09-27,51.732,52.472,51.469,51.881,13068085,0
2011-09-28,51.964,52.389,51.313,51.446,11020507,0
2011-09-29,52.109,52.528,51.66,52.242,11903408,0
2011-09-30,51.998,52.815,51.806,51.813,13848351,0
2011-10-03,52.232,52.667,51.461,51.537,15012836,0
2011-10-04,51.095,52.072,50.667,51.973,15640550,0
2011-10-05,51.873,52.196,51.493,51.948,14641620,0
2011-10-06,51.716,52.213,51.36,52.172,10566720,0
2011-10-07,52.461,52.817,52.204,52.411,10846289,0
2011-10-10,52.789,53.16,52.596,53.143,8107928,0
2011-10-11,52.684,53.172,52.684,52.957,6952707,0
2011-10-12,53.08,53.586,52.932,53.221,12425972,0
2011-10-13,52.906,53.146,52.461,53.022,8894539,0
2011-10-14,53.304,53.445,52.79,53.221,9123483,0
2011-10-17,53.181,53.675,52.534,52.701,8635615,0
2011-10-18,52.626,53.791,52.568,53.246,14359789,0
2011-10-19,53.19,54.006,53.146,53.535,10979605,0
2011-10-20,53.658,53.974,53.304,53.817,9334657,0
2011-10-21,54.287,54.817,54.13,54.783,15736754,0
2011-10-24,54.364,54.481,53.75,54.048,11848590,0
2011-10-25,53.817,54.048,53.221,53.337,10758829,0
2011-10-26,53.658,53.75,53.065,53.702,11361398,0
2011-10-27,54.048,54.296,53.172,53.959,20112159,0
2011-10-28,53.586,53.765,53.181,53.519,12868969,0
2011-10-31,53.588,53.605,52.863,52.904,11415973,0
2011-11-01,52.394,52.585,51.682,51.846,16287908,0
2011-11-02,52.419,52.543,51.591,51.973,10623104,0
2011-11-03,52.345,52.517,51.997,52.263,10319999,0
2011-11-04,51.995,52.245,51.571,52.112,9383293,0
2011-11-07,52.112,52.56,51.833,52.47,7930223,0
2011-11-08,52.56,53.195,52.486,53.087,8974087,0
2011-11-09,52.749,52.775,51.724,51.856,11727661,0
2011-11-10,52.51,52.626,51.924,52.288,7417745,0
2011-11-11,52.709,53.03,52.568,52.825,6917158,0
2011-11-14,52.451,52.534,52.031,52.129,8240645,0
2011-11-15,52.402,52.833,52.172,52.551,9262784,0
2011-11-16,52.181,52.825,52.105,52.319,11155013,0
2011-11-17,52.213,52.626,51.708,52.041,10305535,0
2011-11-18,52.181,52.502,52.138,52.288,9210437,0
2011-11-21,51.692,52.064,50.806,50.98,15979945,0
2011-11-22,50.865,51.468,50.838,51.008,10064606,0
2011-11-23,50.691,50.856,50.435,50.484,9039242,0
2011-11-25,50.543,51.079,50.435,50.435,5726610,0
2011-11-28,50.971,51.644,50.909,51.459,9211803,0
2011-11-29,51.659,52.047,51.559,51.7,7728312,0
2011-11-30,52.276,53.402,52.243,53.386,18118089,0
2011-12-01,53.395,53.569,52.809,52.98,11330047,0
2011-12-02,53.478,53.626,53.137,53.461,12013807,0
2011-12-05,53.658,53.694,53.288,53.61,11858585,0
2011-12-06,53.537,53.746,53.313,53.613,10049011,0
2011-12-07,53.629,54.154,53.454,53.93,13461969,0
2011-12-08,53.639,53.746,53.164,53.305,10085303,0
2011-12-09,53.461,53.881,53.411,53.718,9244787,0
2011-12-12,53.395,53.675,52.866,53.172,10599059,0
2011-12-13,53.345,54.014,53.246,53.519,13416687,0
2011-12-14,53.304,53.702,53.19,53.288,12480701,0
2011-12-15,53.601,53.915,53.452,53.734,11659550,0
2011-12-16,54.098,54.263,53.594,53.857,22110976,0
2011-12-19,54.032,54.231,53.526,53.702,9874971,0
2011-12-20,53.942,54.495,53.915,54.393,11807041,0
2011-12-21,54.155,54.569,54.155,54.569,11451006,0
2011-12-22,54.471,54.766,54.393,54.727,9272147,0
2011-12-23,54.746,55.138,54.581,55.119,6281393,0
2011-12-27,54.677,55.353,54.626,55.223,6759849,0
2011-12-28,55.321,55.353,54.941,55.015,5005732,0
2011-12-29,55.174,55.377,55.106,55.369,5333901,0
2011-12-30,55.297,55.362,55.057,55.155,4914011,0
2012-01-03,54.866,55.396,54.792,55.255,13988642,0
2012-01-04,55.065,55.297,54.852,55.23,12814845,0
2012-01-05,54.933,55.106,54.775,54.997,12197963,0
2012-01-06,54.988,55.09,54.512,54.863,10185225,0
2012-01-09,54.775,55.19,54.751,55.098,9477500,0
2012-01-10,55.271,55.289,54.629,54.839,12480681,0
2012-01-11,54.696,54.822,54.129,54.303,17751506,0
2012-01-12,54.428,54.572,54.205,54.412,35992085,0
2012-01-13,54.239,54.428,54.046,54.412,40565165,0
2012-01-17,54.536,54.988,54.529,54.788,43213233,0
2012-01-18,54.856,55.113,54.856,55.029,12463111,0
2012-01-19,54.973,55.213,54.52,55.072,11214892,0
2012-01-20,54.696,55.213,54.546,55.198,14626764,0
2012-01-23,54.856,54.955,53.98,54.171,17792181,0
2012-01-24,53.87,53.962,53.371,53.753,11691077,0
2012-01-25,53.67,54.296,53.488,54.154,13094583,0
2012-01-26,54.296,54.489,53.948,54.003,14317192,0
2012-01-27,53.598,54.146,53.056,53.588,13174758,0
2012-01-30,53.172,53.172,52.529,52.679,14989401,0
2012-01-31,52.855,52.965,52.251,52.536,13631191,0
2012-02-01,52.897,53.086,52.662,52.679,15479962,0
2012-02-02,52.822,53.028,52.714,52.771,15134352,0
2012-02-03,52.805,53.221,52.138,52.313,20926798,0
2012-02-06,52.389,53.014,52.321,52.93,11820401,0
2012-02-07,52.971,53.262,52.813,53.086,10682138,0
2012-02-08,53.104,53.154,52.871,53.038,9808846,0
2012-02-09,53.154,53.421,52.947,53.371,10981467,0
2012-02-10,53.006,53.321,52.962,53.238,9953751,0
2012-02-13,53.463,53.652,53.389,53.529,8278469,0
2012-02-14,53.421,53.737,53.413,53.737,8396533,0
2012-02-15,54.021,54.12,53.652,53.796,13980792,0
2012-02-16,53.956,54.503,53.878,54.339,12995778,0
2012-02-17,54.581,54.621,54.087,54.097,12336782,0
2012-02-21,54.154,54.231,53.629,53.689,12044190,0
2012-02-22,53.605,53.93,53.48,53.706,8434560,0
2012-02-23,53.629,55.479,53.545,55.354,24195767,0
2012-02-24,55.62,55.797,55.439,55.597,21330612,0
2012-02-27,55.479,55.87,55.113,55.588,21483634,0
2012-02-28,55.494,56.246,55.455,56.163,16160501,0
2012-02-29,56.175,56.479,56.101,56.353,17691458,0
2012-03-01,56.206,56.413,55.387,55.555,14359931,0
2012-03-02,55.603,55.737,55.338,55.565,8425876,0
2012-03-05,55.529,55.814,55.387,55.797,8319305,0
2012-03-06,55.397,55.914,55.173,55.706,11791346,0
2012-03-07,55.588,55.896,55.354,55.486,7284497,0
2012-03-08,55.799,55.889,55.647,55.755,6973126,0
2012-03-09,55.78,55.887,55.504,55.78,6851535,0
2012-03-12,55.656,56.488,55.612,56.43,10589658,0
2012-03-13,56.505,56.588,56.314,56.588,10867089,0
2012-03-14,56.471,56.63,56.413,56.547,9666528,0
2012-03-15,56.413,56.497,56.254,56.404,10332895,0
2012-03-16,56.529,56.547,55.946,56.046,18854967,0
2012-03-19,55.861,56.237,55.805,56.012,8445967,0
2012-03-20,55.805,56.216,55.753,56.012,7366680,0
2012-03-21,56.012,56.137,55.722,56.003,7343800,0
2012-03-22,55.84,56.471,55.797,56.271,8784352,0
2012-03-23,56.262,56.288,56.063,56.198,7206985,0
2012-03-26,56.271,56.529,56.046,56.221,9381700,0
2012-03-27,56.262,56.448,55.805,55.965,9523441,0
2012-03-28,55.939,56.097,55.797,55.994,9040626,0
2012-03-29,55.823,55.965,55.637,55.847,8300137,0
2012-03-30,55.961,56.238,55.849,56.01,10403702,0
2012-04-02,56.198,56.606,56.172,56.305,10313273,0
2012-04-03,56.194,56.337,55.789,55.916,8344193,0
2012-04-04,55.597,56.302,55.597,56.058,10045704,0
2012-04-05,55.772,56.235,55.698,56.101,5448427,0
2012-04-09,55.603,55.946,55.597,55.681,7184652,0
2012-04-10,55.62,55.753,55.254,55.297,11323052,0
2012-04-11,55.62,55.77,55.271,55.37,9111684,0
2012-04-12,55.145,55.315,54.965,55.081,33413763,0
2012-04-13,55.041,55.421,54.841,54.849,35747214,0
2012-04-16,55.012,55.922,54.904,55.656,39368691,0
2012-04-17,55.764,56.007,55.698,55.856,10672698,0
2012-04-18,55.781,56.007,55.612,55.63,7297498,0
2012-04-19,55.738,55.764,55.194,55.477,9265008,0
2012-04-20,55.597,56.344,55.493,56.258,13309918,0
2012-04-23,55.764,55.841,55.319,55.545,10103811,0
2012-04-24,55.698,55.841,55.471,55.841,8353955,0
2012-04-25,56.034,56.302,55.889,56.219,8321871,0
2012-04-26,56.007,56.429,55.997,56.202,10013261,0
2012-04-27,54.716,54.849,53.746,54.159,33651960,0
2012-04-30,53.436,53.924,53.193,53.486,22839190,0
2012-05-01,53.234,53.572,53.193,53.428,14161410,0
2012-05-02,53.504,53.88,53.285,53.771,11528484,0
2012-05-03,54.033,54.426,53.924,54.218,14375062,0
2012-05-04,54.236,54.419,53.99,54.024,14285971,0
2012-05-07,53.335,54.21,53.251,53.997,13236448,0
2012-05-08,53.898,54.159,53.88,53.924,13663629,0
2012-05-09,53.731,54.033,53.428,53.512,16473077,0
2012-05-10,53.788,54.075,53.646,53.906,9649153,0
2012-05-11,53.841,53.915,53.47,53.519,13466462,0
2012-05-14,53.368,53.588,53.2,53.436,11782488,0
2012-05-15,53.553,53.975,53.368,53.553,15259204,0
2012-05-16,54.075,54.471,53.788,54.033,14724232,0
2012-05-17,53.815,54.124,53.714,53.754,10027792,0
2012-05-18,53.951,53.997,53.285,53.386,13782084,0
2012-05-21,53.504,53.622,52.906,53.276,11366618,0
2012-05-22,53.31,53.411,52.932,53.076,8966619,0
2012-05-23,52.949,52.991,52.143,52.436,16376826,0
2012-05-24,52.518,52.932,52.301,52.588,14688561,0
2012-05-25,52.598,53.118,52.443,52.518,8778344,0
2012-05-29,52.646,52.974,52.63,52.906,8807785,0
2012-05-30,52.646,52.855,52.311,52.379,8916773,0
2012-05-31,52.611,52.628,52.095,52.349,11034047,0
2012-06-01,51.907,52.058,51.436,51.73,15145588,0
2012-06-04,51.846,51.855,51.351,51.603,9242784,0
2012-06-05,51.442,51.543,51.289,51.408,9346745,0
2012-06-06,51.495,52.016,51.412,51.939,11744456,0
2012-06-07,52.176,52.815,51.873,52.747,16545333,0
2012-06-08,52.981,53.108,52.588,52.739,9161454,0
2012-06-11,52.942,53,52.528,52.563,7550035,0
2012-06-12,52.528,52.755,52.285,52.747,9297932,0
2012-06-13,52.62,52.755,52.335,52.588,8136598,0
2012-06-14,52.747,53.31,52.697,53.1,9981546,0
2012-06-15,53.394,53.512,52.545,52.848,16819651,0
2012-06-18,52.579,52.739,51.931,52.352,12242588,0
2012-06-19,52.452,52.739,52.191,52.285,15283249,0
2012-06-20,51.176,51.176,50.209,50.756,46564197,0
2012-06-21,50.728,50.829,50.216,50.216,22459377,0
2012-06-22,50.233,50.68,50.225,50.286,17138202,0
2012-06-25,50.042,50.369,49.797,49.847,17945911,0
2012-06-26,49.965,50.075,49.645,49.815,10463665,0
2012-06-27,49.787,50.428,49.713,50.411,12718063,0
2012-06-28,50.175,50.68,49.864,50.671,10955437,0
2012-06-29,50.972,51.495,50.883,51.476,15827625,0
2012-07-02,51.302,51.485,51.082,51.428,10607324,0
2012-07-03,51.373,51.601,51.121,51.568,5732777,0
2012-07-05,51.637,51.772,51.425,51.559,42136287,0
2012-07-06,51.45,51.592,51.154,51.5,43754171,0
2012-07-09,51.368,51.939,51.368,51.73,39850234,0
2012-07-10,51.865,52.026,51.678,51.882,10293769,0
2012-07-11,51.917,51.917,51.254,51.601,11869197,0
2012-07-12,52.78,54.018,52.697,53.535,44164323,0
2012-07-13,53.731,55.256,53.596,54.706,34707460,0
2012-07-16,54.305,54.628,53.992,54.469,12703595,0
2012-07-17,54.324,54.97,54.247,54.925,14951493,0
2012-07-18,54.961,55.223,54.551,54.951,15791856,0
2012-07-19,55.062,55.163,54.706,55.035,9528316,0
2012-07-20,54.697,55.035,54.596,54.873,11940974,0
2012-07-23,54.596,54.866,54.452,54.588,12635146,0
2012-07-24,54.662,54.738,54.018,54.272,9758229,0
2012-07-25,54.36,54.517,54.163,54.272,11117335,0
2012-07-26,54.756,55.189,54.628,54.732,12362365,0
2012-07-27,54.834,55.332,54.732,55.181,13142897,0
2012-07-30,55.009,55.35,54.68,55.189,9895132,0
2012-07-31,54.925,55.096,54.68,54.716,11002741,0
2012-08-01,54.992,55.079,54.171,54.264,9180961,0
2012-08-02,53.968,54.24,53.621,53.842,11161952,0
2012-08-03,54.858,55.865,54.85,55.528,18023144,0
2012-08-06,55.3,56.155,55.272,55.79,11836609,0
2012-08-07,55.881,56.334,55.874,56.137,12342543,0
2012-08-08,55.961,56.629,55.917,56.561,11410499,0
2012-08-09,56.452,56.742,56.29,56.57,11415814,0
2012-08-10,56.527,56.605,56.127,56.605,8603445,0
2012-08-13,56.427,56.587,56.247,56.358,7825669,0
2012-08-14,56.4,56.788,56.111,56.57,10483519,0
2012-08-15,56.679,56.733,56.427,56.494,11646848,0
2012-08-16,56.443,56.797,56.334,56.797,11990717,0
2012-08-17,56.687,57.054,56.485,56.797,11082805,0
2012-08-20,56.742,56.842,56.418,56.587,10544054,0
2012-08-21,56.595,56.916,56.527,56.605,10727310,0
2012-08-22,56.435,56.679,56.383,56.672,9141370,0
2012-08-23,56.629,56.654,56.452,56.527,9444438,0
2012-08-24,56.46,56.953,56.231,56.816,10121153,0
2012-08-27,56.742,57.112,56.679,56.889,7572539,0
2012-08-28,56.687,56.995,56.672,56.788,8971423,0
2012-08-29,56.774,56.953,56.629,56.687,7964817,0
2012-08-30,56.494,56.748,56.477,56.697,8594039,0
2012-08-31,56.916,57.183,56.706,56.961,11900421,0
2012-09-04,56.987,57.201,56.807,57.135,8998899,0
2012-09-05,56.979,57.247,56.979,57.045,9131377,0
2012-09-06,57.375,57.859,57.31,57.85,15571254,0
2012-09-07,57.783,58.154,57.629,58.087,14929291,0
2012-09-10,57.996,58.138,57.75,58.079,10523108,0
2012-09-11,58.011,58.197,57.714,57.867,10428935,0
2012-09-12,57.942,58.145,57.69,57.731,8134440,0
2012-09-13,57.555,58.478,57.555,58.417,12380649,0
2012-09-14,58.334,58.681,58.299,58.631,14474711,0
2012-09-17,58.391,58.706,58.376,58.706,13311426,0
2012-09-18,58.655,59.078,58.587,58.681,15138616,0
2012-09-19,58.579,58.987,58.512,58.714,10242250,0
2012-09-20,58.587,59.046,58.587,58.968,10210762,0
2012-09-21,59.086,59.195,58.815,58.85,23940943,0
2012-09-24,58.783,59.214,58.698,59.139,9862568,0
2012-09-25,59.086,59.315,58.951,58.996,11829576,0
2012-09-26,58.951,59.214,58.749,58.749,9081020,0
2012-09-27,58.842,58.968,58.545,58.749,7989624,0
2012-09-28,58.706,58.85,58.189,58.801,10563896,0
2012-10-01,58.774,59.148,58.579,58.876,10132312,0
2012-10-02,58.942,59.105,58.087,58.315,13260283,0
2012-10-03,58.512,58.951,58.263,58.639,10462435,0
2012-10-04,58.801,59.156,58.759,58.815,9192246,0
2012-10-05,59.156,59.214,58.842,59.029,8148342,0
2012-10-08,58.898,58.898,58.402,58.582,7758134,0
2012-10-09,58.426,58.732,58.087,58.242,9672759,0
2012-10-10,58.315,58.444,57.603,57.766,10542674,0
2012-10-11,57.926,57.978,57.494,57.647,7786068,0
2012-10-12,57.842,58.035,57.538,57.594,7711544,0
2012-10-15,57.877,58.401,57.621,58.249,9860775,0
2012-10-16,58.461,58.714,58.315,58.495,9086059,0
2012-10-17,58.59,59.521,58.556,59.379,12941260,0
2012-10-18,59.361,59.4,59.01,59.379,8608845,0
2012-10-19,59.281,59.392,58.505,58.608,11850216,0
2012-10-22,58.418,58.59,58.01,58.547,8794593,0
2012-10-23,58.104,58.233,57.487,57.642,9395970,0
2012-10-24,57.581,58.436,57.581,58.188,11945109,0
2012-10-25,59.615,60.537,59.471,59.892,28640936,0
2012-10-26,59.607,60.139,59.307,59.352,13976340,0
2012-10-31,59.41,59.786,58.983,59.179,10641475,0
2012-11-01,59.113,59.41,59.094,59.185,9013459,0
2012-11-02,59.607,59.633,59.027,59.138,8147145,0
2012-11-05,59.162,59.162,58.418,58.692,7634961,0
2012-11-06,58.634,58.975,58.428,58.916,7768510,0
2012-11-07,58.865,58.865,57.94,58.171,10353870,0
2012-11-08,58.104,58.196,57.182,57.191,9263561,0
2012-11-09,57.119,57.659,57.062,57.273,9532652,0
2012-11-12,57.393,57.607,57.191,57.333,5114369,0
2012-11-13,57.071,57.779,57.071,57.134,7920631,0
2012-11-14,57.173,57.319,56.658,56.865,11325799,0
2012-11-15,57.062,57.264,56.264,56.683,10869904,0
2012-11-16,56.719,57.238,56.53,57.11,13284205,0
2012-11-19,57.254,58.051,57.144,58.051,10227315,0
2012-11-20,57.957,58.539,57.914,58.377,8905480,0
2012-11-21,58.256,58.547,58.095,58.521,7255564,0
2012-11-23,58.762,59.498,58.728,59.481,5379811,0
2012-11-26,59.094,59.462,59.019,59.387,8767349,0
2012-11-27,59.146,59.387,58.898,58.965,9540425,0
2012-11-28,58.975,59.607,58.889,59.352,13169654,0
2012-11-29,59.323,59.659,59.084,59.4,10276964,0
2012-11-30,59.29,59.733,59.29,59.685,10399200,0
2012-12-03,59.703,59.771,59.4,59.471,8663231,0
2012-12-04,59.4,59.703,59.036,59.242,7762668,0
2012-12-05,59.387,59.725,59.045,59.323,8919849,0
2012-12-06,59.387,60.033,59.352,59.786,12503496,0
2012-12-07,59.703,60.395,59.703,60.076,13561259,0
2012-12-10,59.931,60.188,59.853,60.019,9505067,0
2012-12-11,60.076,60.658,59.949,60.395,10878724,0
2012-12-12,60.479,60.674,60.351,60.479,9834771,0
2012-12-13,60.298,60.377,59.743,59.94,9919469,0
2012-12-14,59.762,60.232,59.642,59.771,10527056,0
2012-12-17,59.786,59.957,59.504,59.771,10291923,0
2012-12-18,59.753,60.068,59.343,59.804,15876857,0
2012-12-19,59.623,59.822,58.778,59.267,12056582,0
2012-12-20,59.233,60.041,59.233,59.675,11955893,0
2012-12-21,59.343,59.675,58.445,58.736,20788305,0
2012-12-24,58.692,58.708,58.325,58.564,4188717,0
2012-12-26,58.608,58.625,57.864,58.122,8116216,0
2012-12-27,58.018,58.256,57.616,58.095,8949028,0
2012-12-28,57.89,58.042,57.319,57.393,7562475,0
2012-12-31,57.264,58.095,57.119,58.026,10603271,0
2013-01-02,58.676,59.307,58.418,59.307,11685699,0
2013-01-03,59.352,59.4,58.924,58.93,9058051,0
2013-01-04,58.983,59.122,58.7,59.051,6849038,0
2013-01-07,58.908,58.908,58.445,58.65,6166835,0
2013-01-08,58.564,58.745,58.462,58.556,8614029,0
2013-01-09,58.778,59.067,58.641,58.873,6742523,0
2013-01-10,58.965,59.223,58.708,59.204,15040249,0
2013-01-11,59.233,59.233,58.983,59.162,14266218,0
2013-01-14,59.171,59.812,59.171,59.513,13537562,0
2013-01-15,59.146,59.795,59.103,59.725,8849295,0
2013-01-16,59.815,60.056,59.547,59.745,8194844,0
2013-01-17,59.935,60.281,59.745,60.031,7278938,0
2013-01-18,60.046,60.313,60.031,60.263,12323206,0
2013-01-22,60.184,60.295,60.099,60.272,9649241,0
2013-01-23,60.175,60.918,60.143,60.909,12288832,0
2013-01-24,60.901,61.046,60.487,60.675,10303922,0
2013-01-25,61.822,63.115,61.822,63.115,33378740,0
2013-01-28,63.527,63.959,63.061,63.565,16260649,0
2013-01-29,63.374,64.891,63.348,64.621,20399405,0
2013-01-30,64.408,65.037,64.338,64.693,14718862,0
2013-01-31,64.475,64.846,64.338,64.761,13534414,0
2013-02-01,64.882,65.459,64.77,65.415,14164517,0
2013-02-04,65.218,65.312,64.58,64.837,12866218,0
2013-02-05,65.002,66.08,64.9,65.226,17237598,0
2013-02-06,64.891,65.648,64.658,65.612,19748348,0
2013-02-07,65.468,65.846,65.303,65.612,11487121,0
2013-02-08,65.612,65.898,65.105,65.268,10597888,0
2013-02-11,64.975,65.415,64.724,65.32,8040668,0
2013-02-12,65.451,65.751,65.32,65.468,7289610,0
2013-02-13,65.5,65.983,65.468,65.967,8256202,0
2013-02-14,65.743,66.319,65.699,66.158,11663265,0
2013-02-15,66.104,66.311,65.674,65.951,12960653,0
2013-02-19,65.967,67.009,65.907,66.672,13676049,0
2013-02-20,66.579,66.793,66.278,66.416,10766466,0
2013-02-21,65.724,66.519,65.399,66.382,11959933,0
2013-02-22,66.391,66.51,66.13,66.337,9787802,0
2013-02-25,66.406,66.923,65.415,65.415,11571739,0
2013-02-26,65.474,65.813,65.288,65.554,9724452,0
2013-02-27,65.441,66.303,65.226,66.13,8784433,0
2013-02-28,66.052,66.27,65.631,65.638,12153767,0
2013-03-01,65.226,66.104,65.105,65.907,11143239,0
2013-03-04,65.699,66.072,65.459,66.072,8857567,0
2013-03-05,66.158,66.69,66.104,66.391,11277338,0
2013-03-06,66.355,66.733,66.183,66.519,8351586,0
2013-03-07,66.536,66.77,66.158,66.26,8253266,0
2013-03-08,66.355,66.519,65.88,66.502,8422559,0
2013-03-11,66.43,66.681,66.26,66.649,7685043,0
2013-03-12,66.51,66.733,66.345,66.493,8143456,0
2013-03-13,66.406,66.43,65.932,66.175,7358555,0
2013-03-14,66.234,66.76,66.199,66.681,9381477,0
2013-03-15,66.416,66.672,65.777,65.777,17700264,0
2013-03-18,65.399,65.96,65.312,65.622,8218981,0
2013-03-19,65.604,66.502,65.581,66.44,10824006,0
2013-03-20,66.597,67.054,66.579,66.846,9999410,0
2013-03-21,66.708,66.923,66.467,66.528,7335752,0
2013-03-22,66.502,66.733,66.355,66.579,6822011,0
2013-03-25,66.579,66.881,65.862,66.072,7942505,0
2013-03-26,66.363,66.778,66.251,66.69,6252296,0
2013-03-27,66.329,66.44,65.975,66.397,6121777,0
2013-03-28,66.303,66.484,66.052,66.397,9305118,0
2013-04-01,66.216,67.077,66.113,66.95,8435168,0
2013-04-02,67.07,68.198,66.907,68.034,15522202,0
2013-04-03,67.966,68.138,67.07,67.311,9780863,0
2013-04-04,67.5,68.053,67.425,67.672,10178998,0
2013-04-05,67.112,67.552,67.062,67.408,7619779,0
2013-04-08,67.311,67.966,67.104,67.887,7293617,0
2013-04-09,67.913,67.974,67.268,67.432,7846464,0
2013-04-10,67.631,68.492,67.577,68.275,9224192,0
2013-04-11,68.388,69.043,68.354,68.647,13732526,0
2013-04-12,68.51,69.498,68.475,69,10890747,0
2013-04-15,68.751,69.655,68.587,68.631,12624013,0
2013-04-16,68.784,69.111,68.388,69.016,10870492,0
2013-04-17,68.913,69.051,67.94,68.122,12725441,0
2013-04-18,68.145,69.087,68.122,68.817,12646336,0
2013-04-19,69.249,70.395,69.105,70.161,15258872,0
2013-04-22,70.05,70.299,69.896,70.138,8740004,0
2013-04-23,70.188,71.119,69.37,71.119,14722498,0
2013-04-24,68.995,69.1,66.773,66.937,29620179,0
2013-04-25,67.326,67.417,66.27,66.468,16943387,0
2013-04-26,66.729,67.024,66.468,66.919,10103157,0
2013-04-29,67.319,67.684,67.033,67.425,7648099,0
2013-04-30,67.578,67.606,66.486,66.634,11125071,0
2013-05-01,66.684,67.501,66.591,66.825,9664839,0
2013-05-02,67.174,67.944,66.955,67.494,8396917,0
2013-05-03,67.787,68.1,67.408,67.866,9084580,0
2013-05-06,67.727,68.049,67.286,67.484,8300128,0
2013-05-07,67.642,67.875,67.069,67.649,11030895,0
2013-05-08,67.615,68.142,67.033,68.082,13903017,0
2013-05-09,68.195,68.474,67.719,67.882,8283490,0
2013-05-10,68.059,68.387,67.9,68.362,7101134,0
2013-05-13,68.142,68.542,68.065,68.212,6244725,0
2013-05-14,68.509,68.977,68.343,68.977,7918764,0
2013-05-15,68.977,70.304,68.977,70.028,12851182,0
2013-05-16,69.861,70.077,69.341,69.61,9292554,0
2013-05-17,69.359,69.594,68.839,69.454,9850774,0
2013-05-20,69.421,69.421,68.38,68.648,8418870,0
2013-05-21,68.717,68.761,67.891,68.395,8499973,0
2013-05-22,68.43,69.159,68.24,68.412,10223209,0
2013-05-23,67.936,68.663,67.9,68.309,8227112,0
2013-05-24,71.07,71.475,70.686,71.07,29472375,0
2013-05-28,71.215,71.287,70.107,70.182,16560086,0
2013-05-29,69.576,69.655,68.456,68.483,11514732,0
2013-05-30,68.483,69.331,68.483,68.648,17007079,0
2013-05-31,68.383,68.399,66.616,66.624,18968004,0
2013-06-03,66.721,67.439,66.07,67.408,13505716,0
2013-06-04,67.448,68.11,66.616,67.155,13110329,0
2013-06-05,66.903,67.024,66.512,66.538,10170577,0
2013-06-06,66.452,66.806,65.818,66.676,12788697,0
2013-06-07,67.214,67.944,67.069,67.484,9032053,0
2013-06-10,67.432,67.891,67.059,67.762,10331626,0
2013-06-11,67.425,68.352,67.224,67.805,7813177,0
2013-06-12,68.258,68.474,67.248,67.353,9025941,0
2013-06-13,67.304,68.3,66.955,68.074,7982999,0
2013-06-14,68.127,68.387,67.417,67.727,7864257,0
2013-06-17,67.927,68.977,67.918,68.534,8483394,0
2013-06-18,68.526,68.768,68.309,68.604,6972935,0
2013-06-19,68.613,68.977,67.343,67.362,8553949,0
2013-06-20,67.015,67.118,65.183,65.314,17925093,0
2013-06-21,66.183,67.296,65.696,67.205,23109662,0
2013-06-24,66.79,67.205,65.644,66.468,14475577,0
2013-06-25,66.919,67.042,66.216,66.563,9115251,0
2013-06-26,67.033,67.343,66.85,67.182,8444431,0
2013-06-27,67.665,68.03,67.326,67.417,16974464,0
2013-06-28,67.37,67.649,66.746,66.825,11369458,0
2013-07-01,66.85,68.091,66.833,67.719,7718884,0
2013-07-02,67.684,68.23,67.448,68.082,11784965,0
2013-07-03,67.944,68.352,67.205,68.195,6161384,0
2013-07-05,68.474,68.587,67.511,67.995,8371191,0
2013-07-08,68.17,68.639,68.135,68.362,12850556,0
2013-07-09,68.631,69.349,68.631,69.063,13201391,0
2013-07-10,69.133,69.524,68.829,69.264,7955127,0
2013-07-11,69.915,70.294,69.689,70.107,10582889,0
2013-07-12,70.019,70.86,70.019,70.782,14502760,0
2013-07-15,70.627,70.816,70.164,70.748,11550256,0
2013-07-16,70.581,70.627,70.229,70.278,12913602,0
2013-07-17,70.387,70.699,69.964,70.037,8743237,0
2013-07-18,69.984,70.613,69.984,70.22,6319246,0
2013-07-19,70.272,71.192,70.002,71.155,8992092,0
2013-07-22,71.032,71.223,70.745,71.024,5504741,0
2013-07-23,71.024,71.182,70.639,70.787,4930648,0
2013-07-24,70.787,70.831,70.069,70.192,6413053,0
2013-07-25,69.964,70.456,69.817,70.315,7135666,0
2013-07-26,69.974,70.324,69.424,70.295,7483330,0
2013-07-29,70.043,70.351,70.002,70.037,5019586,0
2013-07-30,70.387,70.745,70.097,70.342,7357836,0
2013-07-31,70.342,71.192,70.097,70.22,13567782,0
2013-08-01,71.372,71.908,71.015,71.391,12264503,0
2013-08-02,71.2,71.269,70.448,71.087,7549667,0
2013-08-05,70.874,71.4,70.795,71.182,5332443,0
2013-08-06,71.093,71.679,71.093,71.476,7104590,0
2013-08-07,71.192,71.889,71.164,71.671,6665285,0
2013-08-08,71.801,72.054,71.277,71.854,7099523,0
2013-08-09,71.636,71.759,70.996,71.391,7007440,0
2013-08-12,70.979,71.467,70.865,71.372,5628866,0
2013-08-13,71.513,71.696,71.119,71.409,5645051,0
2013-08-14,71.418,71.513,70.996,71.049,5913175,0
2013-08-15,70.795,70.902,70.107,70.377,8480452,0
2013-08-16,70.192,70.387,69.135,69.869,10808510,0
2013-08-19,69.642,70.037,69.448,69.599,6802689,0
2013-08-20,69.712,70.043,69.327,69.547,5915085,0
2013-08-21,69.52,70.061,69.125,69.416,8452388,0
2013-08-22,69.334,70.002,68.969,69.755,7175141,0
2013-08-23,69.841,70.018,69.599,69.964,5979647,0
2013-08-26,69.888,69.94,68.671,68.68,7301595,0
2013-08-27,68.094,68.523,67.623,68.182,8064603,0
2013-08-28,68.085,68.085,67.201,67.201,10301796,0
2013-08-29,67.123,68.067,66.827,67.604,6817638,0
2013-08-30,67.796,68.269,64.369,68.111,10337247,0
2013-09-03,68.443,68.574,67.718,67.99,7712001,0
2013-09-04,67.787,67.99,67.437,67.762,6901380,0
2013-09-05,67.841,67.883,67.186,67.454,8203485,0
2013-09-06,67.437,67.867,66.808,67.463,7979064,0
2013-09-09,67.655,68.383,67.655,68.347,6963468,0
2013-09-10,68.645,68.767,68.015,68.165,7605644,0
2013-09-11,67.56,68.443,67.551,68.443,8062093,0
2013-09-12,68.574,68.908,68.357,68.435,7941908,0
2013-09-13,68.591,69.239,68.566,69.125,5596739,0
2013-09-16,69.712,70.141,69.703,70.097,8642620,0
2013-09-17,69.914,70.175,69.642,69.809,6242375,0
2013-09-18,69.135,70.377,68.671,70.22,11861184,0
2013-09-19,70.394,70.418,69.774,70.061,9333517,0
2013-09-20,70.037,70.116,69.424,69.424,12784853,0
2013-09-23,69.258,69.59,68.794,69.327,7210265,0
2013-09-24,69.056,69.5,68.724,68.751,8782021,0
2013-09-25,68.941,69.083,67.954,67.963,8678844,0
2013-09-26,68.129,68.33,67.875,68.253,5298496,0
2013-09-27,67.99,67.99,67.13,67.519,7498139,0
2013-09-30,67.159,67.473,65.889,66.099,17185818,0
2013-10-01,66.04,66.896,65.97,66.599,9241377,0
2013-10-02,66.382,66.582,65.953,66.397,9746550,0
2013-10-03,66.362,66.582,65.758,66.318,10583601,0
2013-10-04,66.44,66.562,66.031,66.477,5700352,0
2013-10-07,66.162,66.545,66.003,66.154,7288250,0
2013-10-08,66.73,67.332,66.503,66.747,11043207,0
2013-10-09,66.965,67.473,66.545,67.292,9687180,0
2013-10-10,67.691,68.138,67.463,68.111,11576958,0
2013-10-11,68.207,68.636,68.032,68.629,6955287,0
2013-10-14,68.216,68.908,68.145,68.855,7234698,0
2013-10-15,68.539,68.742,67.718,67.859,12803832,0
2013-10-16,68.169,69.172,68.087,69.041,7446628,0
2013-10-17,68.908,70.038,68.723,69.993,9839339,0
2013-10-18,69.964,70.125,69.428,69.984,9030339,0
2013-10-21,69.86,69.904,69.128,69.596,7351409,0
2013-10-22,69.895,71.049,69.868,70.839,10860447,0
2013-10-23,70.8,71.595,70.723,71.306,10167714,0
2013-10-24,71.183,71.339,70.723,71.039,8532174,0
2013-10-25,70.987,71.137,70.071,70.505,10903492,0
2013-10-28,70.599,72.141,70.459,71.65,11143734,0
2013-10-29,71.791,72.811,71.471,72.671,10764136,0
2013-10-30,72.732,72.76,71.586,71.841,7364236,0
2013-10-31,71.56,71.913,71.137,71.165,8835922,0
2013-11-01,71.101,71.684,71.068,71.517,7718578,0
2013-11-04,71.791,72.027,71.306,71.676,6195536,0
2013-11-05,71.498,72.036,71.25,71.765,5623246,0
2013-11-06,71.948,73.236,71.676,72.978,10808928,0
2013-11-07,73.067,73.236,72.362,72.548,11446859,0
2013-11-08,72.513,72.768,71.975,72.714,11084181,0
2013-11-11,72.574,72.865,72.283,72.494,7005210,0
2013-11-12,72.468,73.183,72.372,72.97,9306504,0
2013-11-13,72.768,73.59,72.671,73.59,8603392,0
2013-11-14,73.525,74.433,73.525,74.309,8607962,0
2013-11-15,74.179,74.838,74.169,74.769,10974002,0
2013-11-18,74.724,74.855,74.188,74.531,9653293,0
2013-11-19,74.302,74.546,74.213,74.328,8991617,0
2013-11-20,74.302,74.892,74.24,74.638,8715498,0
2013-11-21,74.769,74.814,74.478,74.618,8270626,0
2013-11-22,74.495,74.909,74.231,74.865,8437963,0
2013-11-25,74.874,75.632,74.777,75.271,10973099,0
2013-11-26,75.087,75.582,74.593,74.593,8069577,0
2013-11-27,74.804,74.814,74.046,74.275,5565765,0
2013-11-29,74.708,75.094,74.161,74.222,5621860,0
2013-12-02,74.064,74.161,73.236,73.447,8507391,0
2013-12-03,73.411,74.029,73.351,73.877,8547983,0
2013-12-04,73.481,73.581,72.786,73.457,7704825,0
2013-12-05,73.49,73.544,72.53,72.874,9289350,0
2013-12-06,73.351,74.495,73.297,74.487,8164148,0
2013-12-09,74.424,74.855,74.328,74.715,8391660,0
2013-12-10,74.389,74.408,73.525,73.719,8371350,0
2013-12-11,73.801,74.47,73.686,74.046,11106285,0
2013-12-12,73.868,73.916,72.204,72.53,11546726,0
2013-12-13,72.548,72.671,71.879,72.59,8444065,0
2013-12-16,72.901,73.208,71.913,71.995,10041726,0
2013-12-17,72.08,72.134,71.12,71.306,12954161,0
2013-12-18,71.57,72.637,70.925,72.6,13657562,0
2013-12-19,72.248,72.522,71.832,72.177,7310502,0
2013-12-20,72.248,72.742,72.108,72.127,14984956,0
2013-12-23,72.388,72.388,71.394,71.659,9819975,0
2013-12-24,71.676,71.923,71.603,71.659,3289659,0
2013-12-26,71.815,72.169,71.641,72.053,6067300,0
2013-12-27,72.345,72.688,72.141,72.273,4545671,0
2013-12-30,72.264,72.31,71.887,72.264,4704094,0
2013-12-31,72.117,72.264,71.462,71.745,6542405,0
2014-01-02,71.676,71.702,70.785,70.978,7925726,0
2014-01-03,71.173,71.25,70.67,70.901,7858459,0
2014-01-06,71.039,71.365,70.769,71.068,8181046,0
2014-01-07,71.128,71.896,71.049,71.755,8122391,0
2014-01-08,71.357,71.517,70.546,70.714,15276389,0
2014-01-09,70.978,71.208,70.529,70.873,12299512,0
2014-01-10,71.023,71.289,70.678,70.769,9590881,0
2014-01-13,70.513,70.944,70.23,70.513,10627485,0
2014-01-14,70.661,71.316,70.521,71.27,9914044,0
2014-01-15,71.12,71.545,70.723,71.201,9331308,0
2014-01-16,71.077,71.233,70.733,70.996,13246155,0
2014-01-17,70.873,71.068,70.327,70.397,15469206,0
2014-01-21,71.031,71.137,70.098,70.661,14996641,0
2014-01-22,70.662,70.928,70.192,70.353,9522611,0
2014-01-23,69.892,70.122,69.367,69.473,14273836,0
2014-01-24,70.442,72.546,70.192,70.307,22738588,0
2014-01-27,70.362,70.412,69.632,69.678,11707522,0
2014-01-28,69.855,70.61,69.642,70.247,11330554,0
2014-01-29,69.97,69.97,68.709,68.939,15139507,0
2014-01-30,69.305,69.305,68.169,68.258,10655352,0
2014-01-31,67.512,68.54,66.828,68.034,14636499,0
2014-02-03,68.115,68.159,67.127,67.217,16109673,0
2014-02-04,67.484,67.83,66.953,67.563,17566461,0
2014-02-05,67.447,68.194,67.192,67.883,10962562,0
2014-02-06,67.955,68.364,67.909,68.283,8807580,0
2014-02-07,68.364,68.719,68.149,68.648,8222779,0
2014-02-10,68.756,69.339,68.54,69.287,10095282,0
2014-02-11,69.297,70.247,68.939,70.007,11842006,0
2014-02-12,69.375,69.73,68.425,68.806,12427269,0
2014-02-13,68.407,69.19,68.374,69.083,8358715,0
2014-02-14,68.986,70.813,68.593,70.505,12183439,0
2014-02-18,70.707,70.707,68.871,69.233,17752854,0
2014-02-19,68.939,70.114,68.861,69.384,9843028,0
2014-02-20,69.224,69.651,68.814,69.19,9319479,0
2014-02-21,69.315,70.049,69.18,69.233,9117389,0
2014-02-24,69.287,69.944,68.913,69.136,8828082,0
2014-02-25,69.02,69.536,68.728,69.367,9214985,0
2014-02-26,69.463,69.944,69.102,69.136,8752101,0
2014-02-27,69.056,69.463,68.861,69.429,7376353,0
2014-02-28,69.463,70.067,69.269,69.845,9561187,0
2014-03-03,69.492,69.623,68.683,68.798,9695694,0
2014-03-04,69.339,69.9,69.171,69.661,9355213,0
2014-03-05,69.562,69.623,68.861,69.102,9620486,0
2014-03-06,69.297,69.661,69.117,69.315,7292721,0
2014-03-07,69.623,69.793,69.358,69.598,6605607,0
2014-03-10,69.518,69.767,69.439,69.73,5893824,0
2014-03-11,69.784,70.495,69.767,70.105,7432502,0
2014-03-12,69.845,70.547,69.811,70.362,8412750,0
2014-03-13,70.432,70.823,70.317,70.317,10897734,0
2014-03-14,70.237,70.353,69.855,70.131,16724695,0
2014-03-17,70.164,70.99,70.164,70.895,9518800,0
2014-03-18,70.903,71.105,70.6,70.832,8675207,0
2014-03-19,70.751,70.957,69.713,69.95,9693200,0
2014-03-20,69.882,70.085,69.393,69.545,9752248,0
2014-03-21,70.182,70.813,69.154,69.154,23931753,0
2014-03-24,69.704,70.886,69.678,70.412,12637613,0
2014-03-25,70.61,71.026,70.537,70.866,10014585,0
2014-03-26,71.063,71.198,70.442,70.591,9313587,0
2014-03-27,70.636,71.419,70.485,70.725,9160536,0
2014-03-28,70.982,71.322,70.61,70.823,7222826,0
2014-03-31,71.036,71.774,70.636,71.569,9564827,0
2014-04-01,71.569,71.782,71.221,71.337,9259968,0
2014-04-02,71.179,71.329,70.859,71.151,7592492,0
2014-04-03,71.286,71.553,70.974,71.124,6359809,0
2014-04-04,71.454,71.535,70.813,70.832,9741161,0
2014-04-07,71.054,71.988,70.974,71.469,14898268,0
2014-04-08,71.487,72.26,71.054,72.236,13386298,0
2014-04-09,72.635,73.026,72.209,72.358,13013439,0
2014-04-10,72.44,72.929,71.826,72.004,13742546,0
2014-04-11,71.907,72.51,71.478,71.709,13324613,0
2014-04-14,71.924,72.103,71.487,71.756,8002236,0
2014-04-15,71.915,72.004,71.497,71.782,10144347,0
2014-04-16,72.172,72.705,71.95,72.501,9348167,0
2014-04-17,72.341,72.713,72.226,72.598,9431512,0
2014-04-21,72.645,72.645,72.181,72.422,7202130,0
2014-04-22,72.403,72.519,72.056,72.144,10427805,0
2014-04-23,72.248,72.248,71.048,71.926,10703137,0
2014-04-24,71.834,72.838,71.612,72.633,10645964,0
2014-04-25,72.678,73.018,72.47,72.865,8376614,0
2014-04-28,72.98,74.27,72.955,74.234,12952797,0
2014-04-29,74.065,74.243,73.716,73.788,8060290,0
2014-04-30,73.74,74.065,73.608,73.885,6976164,0
2014-05-01,73.788,73.815,73.18,73.699,5935480,0
2014-05-02,73.591,73.931,73.171,73.321,7406678,0
2014-05-05,73.071,73.287,72.92,73.124,5098779,0
2014-05-06,73.18,73.18,72.606,72.614,5129680,0
2014-05-07,72.902,73.517,72.874,73.474,7418121,0
2014-05-08,73.447,73.68,73.232,73.537,5174301,0
2014-05-09,73.573,74.11,73.517,73.74,8159638,0
2014-05-12,73.823,74.029,73.134,73.153,8780563,0
2014-05-13,73.339,73.375,72.874,73.045,7307180,0
2014-05-14,73.161,73.312,72.606,72.65,7678367,0
2014-05-15,72.721,72.83,71.997,72.077,10504675,0
2014-05-16,72.167,72.283,71.602,71.898,12914348,0
2014-05-19,71.612,71.649,71.194,71.543,6785438,0
2014-05-20,71.62,72.124,71.577,71.81,7884762,0
2014-05-21,71.908,72.203,71.62,72.041,7083253,0
2014-05-22,71.933,72.203,71.649,72.185,6213336,0
2014-05-23,72.059,72.364,71.96,72.069,4997134,0
2014-05-27,72.096,72.124,71.649,71.675,7826146,0
2014-05-28,71.63,71.854,71.62,71.693,4694037,0
2014-05-29,71.693,71.96,71.675,71.96,4342575,0
2014-05-30,71.827,72.364,71.756,72.311,8303761,0
2014-06-02,72.195,72.203,71.863,71.926,4839674,0
2014-06-03,71.64,71.872,71.244,71.543,7788382,0
2014-06-04,71.602,71.8,71.282,71.476,6064183,0
2014-06-05,71.702,71.882,71.577,71.702,6466811,0
2014-06-06,71.683,71.817,71.443,71.63,6169066,0
2014-06-09,71.523,71.817,71.467,71.683,7097454,0
2014-06-10,71.63,71.872,71.602,71.737,6321914,0
2014-06-11,71.649,71.872,71.495,71.658,8327823,0
2014-06-12,71.443,71.63,71.327,71.389,7292198,0
2014-06-13,71.389,71.551,71.156,71.282,5825413,0
2014-06-16,71.174,71.551,70.805,71.327,5960200,0
2014-06-17,71.174,71.417,71.022,71.226,5963156,0
2014-06-18,71.1,71.551,70.825,71.417,10745896,0
2014-06-19,71.495,72.114,71.425,71.817,13957951,0
2014-06-20,71.997,72.051,71.451,71.543,13032363,0
2014-06-23,71.64,71.658,71.03,71.174,7761994,0
2014-06-24,71.086,71.1,70.636,70.717,9113901,0
2014-06-25,70.745,71.03,70.394,70.993,14043242,0
2014-06-26,70.922,70.969,70.342,70.368,8113643,0
2014-06-27,70.351,70.878,70.278,70.726,10027390,0
2014-06-30,70.717,71.119,70.198,70.342,11511457,0
2014-07-01,70.591,71.077,70.27,70.96,9414416,0
2014-07-02,71.209,71.476,71.1,71.209,7019240,0
2014-07-03,71.543,71.728,71.282,71.584,6146158,0
2014-07-07,71.379,71.782,71.3,71.774,7456857,0
2014-07-08,71.63,72.364,71.523,72.105,10223215,0
2014-07-09,72.195,73.214,72.051,73.097,13541742,0
2014-07-10,72.686,73.312,72.668,73.045,9816868,0
2014-07-11,72.553,73.008,72.498,72.643,8401070,0
2014-07-14,72.82,73.161,72.766,72.785,7604235,0
2014-07-15,72.955,72.963,72.579,72.73,10768961,0
2014-07-16,72.986,73.257,72.851,73.023,9916230,0
2014-07-17,73.068,73.276,72.528,72.536,6487477,0
2014-07-18,72.671,72.851,72.319,72.671,7212506,0
2014-07-21,72.409,72.536,72.13,72.429,4920516,0
2014-07-22,72.437,72.698,71.967,72.263,6731643,0
2014-07-23,72.471,72.627,72.012,72.166,6530051,0
2014-07-24,72.283,72.462,72.039,72.409,6952812,0
2014-07-25,72.194,72.319,71.606,71.778,6975658,0
2014-07-28,71.643,71.831,71.137,71.508,7489877,0
2014-07-29,71.352,71.723,70.958,70.958,7121696,0
2014-07-30,71.001,71.283,70.498,70.516,9196043,0
2014-07-31,70.198,70.381,69.729,69.756,12457155,0
2014-08-01,71.498,72.779,71.118,71.86,20074216,0
2014-08-04,71.687,71.687,70.967,71.469,13384494,0
2014-08-05,71.264,71.939,71.254,71.643,8862793,0
2014-08-06,71.553,73.348,71.517,73.16,14231001,0
2014-08-07,73.094,73.239,72.184,72.302,8770255,0
2014-08-08,72.22,73.103,72.211,73.032,6889128,0
2014-08-11,73.286,73.862,73.103,73.509,9075729,0
2014-08-12,73.528,73.852,73.267,73.457,7305817,0
2014-08-13,73.655,73.8,73.178,73.509,6065490,0
2014-08-14,73.609,74.015,73.474,73.934,6573715,0
2014-08-15,74.188,74.188,73.239,73.781,8227743,0
2014-08-18,73.969,74.746,73.809,74.377,9366179,0
2014-08-19,74.295,74.765,74.087,74.601,7618846,0
2014-08-20,74.394,74.828,74.394,74.71,5078591,0
2014-08-21,74.703,75.305,74.601,75.135,7876973,0
2014-08-22,75.026,75.475,75.008,75.232,7735088,0
2014-08-25,75.549,75.62,75.161,75.368,6192472,0
2014-08-26,75.432,75.63,75.179,75.223,5750878,0
2014-08-27,75.269,75.422,75.026,75.161,4709140,0
2014-08-28,74.9,75.08,74.664,74.908,4747524,0
2014-08-29,74.961,74.998,74.521,74.979,5432706,0
2014-09-02,75.07,75.325,74.619,74.862,6128295,0
2014-09-03,75.115,75.315,74.673,74.791,6486238,0
2014-09-04,74.81,75.559,74.683,75.513,8251535,0
2014-09-05,75.278,75.602,74.945,75.578,6527524,0
2014-09-08,75.395,75.422,74.998,75.17,5430826,0
2014-09-09,74.928,75.144,74.727,74.872,5771045,0
2014-09-10,75.063,75.747,75.018,75.461,7450676,0
2014-09-11,75.432,75.559,75.216,75.325,7033053,0
2014-09-12,75.106,75.223,74.755,75.115,7057555,0
2014-09-15,75.044,76.007,75.008,75.667,7768407,0
2014-09-16,75.405,76.192,75.386,75.856,7921039,0
2014-09-17,75.756,76.233,75.721,75.928,9174720,0
2014-09-18,75.947,76.182,75.848,75.957,5884846,0
2014-09-19,76.289,76.479,75.947,76.209,12614711,0
2014-09-22,76.36,76.64,76.226,76.514,9307556,0
2014-09-23,76.37,76.613,76.182,76.182,8560833,0
2014-09-24,76.084,77.047,76.084,76.902,12955172,0
2014-09-25,76.704,76.803,76.084,76.084,9102591,0
2014-09-26,76.269,76.451,75.657,76.309,6077156,0
2014-09-29,75.882,76.209,75.475,76.182,7052033,0
2014-09-30,76.091,76.109,75.493,75.549,8956296,0
2014-10-01,75.801,75.82,74.908,75.008,10008060,0
2014-10-02,74.971,75.756,74.836,74.928,9818770,0
2014-10-03,75.278,75.737,74.773,75.594,7428128,0
2014-10-06,75.395,75.729,75.054,75.395,6269770,0
2014-10-07,75.223,75.713,74.989,75.026,8187139,0
2014-10-08,75.188,76.035,75.07,75.947,8990388,0
2014-10-09,75.974,76.577,75.359,75.475,8607659,0
2014-10-10,75.703,76.939,75.703,76.406,15222207,0
2014-10-13,76.064,76.209,75.161,75.216,11165583,0
2014-10-14,75.703,75.703,74.908,75.377,9101146,0
2014-10-15,74.512,75.405,73.762,74.836,14729045,0
2014-10-16,73.664,74.703,73.592,74.195,12536431,0
2014-10-17,74.836,75.315,74.006,75.125,13064049,0
2014-10-20,75.106,76.084,74.727,75.947,9485880,0
2014-10-21,76.1,76.36,75.475,76.334,13732866,0
2014-10-22,76.41,76.9,76.292,76.575,10730343,0
2014-10-23,76.582,76.665,74.821,75.665,15721315,0
2014-10-24,77.363,78.155,77.193,77.419,14811816,0
2014-10-27,77.236,78.619,77.117,78.135,11348097,0
2014-10-28,78.365,78.774,78.337,78.611,10388513,0
2014-10-29,78.792,78.792,78.1,78.674,7569512,0
2014-10-30,78.327,79.091,77.881,79.037,6116273,0
2014-10-31,79.164,79.418,78.827,79.337,10295714,0
2014-11-03,78.784,79.447,78.365,79.438,8576771,0
2014-11-04,79.538,80.792,79.492,80.582,11653595,0
2014-11-05,80.673,81.355,80.327,80.909,9308114,0
2014-11-06,80.983,81.091,80.52,80.818,7291694,0
2014-11-07,80.673,81.091,80.229,81.027,6573238,0
2014-11-10,80.837,81.364,80.238,81.319,6519578,0
2014-11-11,81.256,81.63,81.065,81.52,6981389,0
2014-11-12,81.455,81.71,81.291,81.345,6928467,0
2014-11-13,80.883,81.671,80.418,80.545,11210521,0
2014-11-14,80.637,80.809,79.937,80.101,8315221,0
2014-11-17,80.002,80.164,79.428,79.855,10423267,0
2014-11-18,79.974,80.164,79.538,79.955,7061529,0
2014-11-19,80.219,80.792,79.937,80.664,7227357,0
2014-11-20,80.3,80.729,80.3,80.427,6080257,0
2014-11-21,81.121,81.301,80.418,80.545,9882420,0
2014-11-24,80.8,80.809,79.873,80.101,6126102,0
2014-11-25,80.282,80.748,80.073,80.729,7083592,0
2014-11-26,80.756,80.8,80.408,80.8,4861928,0
2014-11-28,80.993,82.328,80.883,82.21,8427866,0
2014-12-01,81.975,82.426,81.384,81.89,7419572,0
2014-12-02,82.228,82.884,81.927,82.793,8176048,0
2014-12-03,82.582,82.699,81.492,81.819,7112113,0
2014-12-04,82.273,82.674,81.909,82.346,7051674,0
2014-12-05,82.112,82.201,81.101,82.165,7021502,0
2014-12-08,82.129,82.729,82.112,82.511,5196211,0
2014-12-09,82.265,82.528,81.701,82.464,6271705,0
2014-12-10,82.682,82.817,81.782,81.819,6922591,0
2014-12-11,81.819,82.984,81.799,82.191,7115468,0
2014-12-12,81.799,82.699,81.393,81.411,7231904,0
2014-12-15,81.511,82.366,80.937,81.091,7163008,0
2014-12-16,81.036,82.69,80.347,81.237,9653711,0
2014-12-17,81.337,82.874,81.273,82.454,8156537,0
2014-12-18,82.739,83.636,82.318,83.636,9596797,0
2014-12-19,83.773,84.3,83.419,83.684,15441418,0
2014-12-22,83.729,84.3,83.636,84.181,7872761,0
2014-12-23,84.309,84.981,84.273,84.811,6171584,0
2014-12-24,84.999,85.354,84.674,84.674,2648926,0
2014-12-26,84.683,85.283,84.601,84.965,3463582,0
2014-12-29,84.655,84.939,84.092,84.22,5123015,0
2014-12-30,83.901,84.383,83.729,84.001,5202957,0
2014-12-31,83.674,84.139,82.757,82.808,6283286,0
2015-01-02,82.682,82.729,81.748,82.22,7980849,0
2015-01-05,82.027,82.729,81.681,81.828,9488007,0
2015-01-06,82.102,82.328,81.145,81.455,8570019,0
2015-01-07,81.765,82.155,81.419,81.884,6585518,0
2015-01-08,82.383,82.937,81.937,82.817,7514579,0
2015-01-09,82.892,82.892,81.927,82.045,5360348,0
2015-01-12,82.257,82.383,81.374,81.748,5775918,0
2015-01-13,82.528,83.184,81.61,82.093,7403747,0
2015-01-14,81.573,81.965,81.301,81.809,7059899,0
2015-01-15,82.265,82.273,81.219,81.691,7444918,0
2015-01-16,81.9,83.036,81.701,82.955,9697182,0
2015-01-20,82.955,83.447,82.273,82.9,10861986,0
2015-01-21,82.767,83.489,82.061,83.069,7617757,0
2015-01-22,83.353,83.947,82.281,83.883,7876285,0
2015-01-23,83.489,83.489,82.355,82.474,7367865,0
2015-01-26,82.355,82.355,81.247,82.015,10234900,0
2015-01-27,79.745,79.846,78.756,79.187,15746983,0
2015-01-28,79.316,79.572,77.833,77.962,15004363,0
2015-01-29,78.555,78.838,77.962,78.436,13166279,0
2015-01-30,77.905,78.023,77.136,77.173,16039592,0
2015-02-02,77.439,77.952,76.614,77.933,11226476,0
2015-02-03,78.693,78.738,77.933,78.693,11739119,0
2015-02-04,78.637,79.177,78.325,78.547,10062431,0
2015-02-05,78.956,79.453,78.829,79.379,7133643,0
2015-02-06,79.251,79.296,77.962,78.381,9207207,0
2015-02-09,78.106,78.216,77.448,77.868,9624150,0
2015-02-10,78.124,78.344,77.658,78.181,7710705,0
2015-02-11,78.693,78.923,77.952,78.408,7847171,0
2015-02-12,78.794,78.876,78.199,78.766,6634790,0
2015-02-13,78.591,78.876,78.281,78.647,6850159,0
2015-02-17,78.794,78.794,77.823,78.271,11261297,0
2015-02-18,78.518,79.095,78.3,78.976,8881958,0
2015-02-19,78.838,79.013,77.868,78.014,7942200,0
2015-02-20,77.777,77.868,77.081,77.704,10464866,0
2015-02-23,77.786,78.281,77.502,78.181,8649497,0
2015-02-24,78.291,78.501,77.833,78.281,7101831,0
2015-02-25,78.464,78.547,78.043,78.244,6526953,0
2015-02-26,78.208,78.518,77.724,77.979,8698999,0
2015-02-27,77.833,78.172,77.429,77.942,8393772,0
2015-03-02,77.843,78.199,77.676,78.199,7902355,0
2015-03-03,78.033,78.225,77.402,77.972,6657656,0
2015-03-04,77.861,78.043,77.101,77.228,8049587,0
2015-03-05,77.475,77.604,76.989,77.484,6459526,0
2015-03-06,77.219,77.245,75.414,75.682,12384299,0
2015-03-09,75.798,76.185,75.699,76.076,8002402,0
2015-03-10,75.506,75.881,74.655,74.655,10574266,0
2015-03-11,74.627,74.874,73.987,74.518,10994880,0
2015-03-12,74.703,75.177,74.627,74.637,7593692,0
2015-03-13,75.06,75.334,74.298,74.922,8183495,0
2015-03-16,75.141,76.861,75.066,76.504,17058582,0
2015-03-17,76.322,76.332,75.47,75.855,8201843,0
2015-03-18,75.863,76.952,75.094,76.678,13770551,0
2015-03-19,76.413,76.678,76.103,76.341,10111271,0
2015-03-20,76.897,77.63,76.697,77.585,24662652,0
2015-03-23,77.255,77.868,77.236,77.694,10803304,0
2015-03-24,77.724,77.923,76.788,76.834,8168423,0
2015-03-25,77.245,77.245,75.863,76,9264359,0
2015-03-26,75.605,75.634,75.031,75.214,7985911,0
2015-03-27,75.149,75.572,75.066,75.359,7035456,0
2015-03-30,75.625,75.947,75.214,75.734,7008588,0
2015-03-31,75.771,75.927,75.022,75.022,9447371,0
2015-04-01,75.477,75.486,74.574,75.368,8077220,0
2015-04-02,75.277,75.615,74.993,75.47,6738809,0
2015-04-06,74.883,76.204,74.627,76.026,7488619,0
2015-04-07,75.927,76.256,75.377,75.434,6913960,0
2015-04-08,75.434,76.155,75.325,75.781,7125019,0
2015-04-09,75.652,75.947,75.086,75.89,6755394,0
2015-04-10,75.798,76.569,75.734,76.314,7647319,0
2015-04-13,75.992,76.861,75.937,76.384,9054980,0
2015-04-14,76.349,76.798,76.036,76.541,7418937,0
2015-04-15,76.77,77.091,76.431,76.459,7650285,0
2015-04-16,76.504,76.972,76.314,76.451,8318281,0
2015-04-17,75.975,76.195,75.102,75.563,10413053,0
2015-04-20,76.076,76.888,75.808,75.872,8099925,0
2015-04-21,76.349,76.725,75.899,76.066,8406225,0
2015-04-22,76.195,76.304,75.625,76.076,7374119,0
2015-04-23,75.145,75.771,74.665,74.71,15786104,0
2015-04-24,74.776,75.246,74.665,74.756,9519154,0
2015-04-27,74.704,74.943,74.268,74.387,9959849,0
2015-04-28,74.435,74.592,74.009,74.222,9096561,0
2015-04-29,73.834,74.121,73.576,73.696,12848703,0
2015-04-30,73.789,73.972,72.974,73.382,10195079,0
2015-05-01,73.612,74.129,73.493,74.102,8877098,0
2015-05-04,74.276,74.727,74.111,74.157,7805288,0
2015-05-05,74.295,74.435,73.63,73.899,7139687,0
2015-05-06,74.148,74.369,73.392,74.203,7948247,0
2015-05-07,74.175,74.342,73.834,74.019,7827649,0
2015-05-08,74.655,74.952,74.592,74.72,7507971,0
2015-05-11,74.71,74.747,74.074,74.083,5675104,0
2015-05-12,73.862,74.102,73.244,73.789,6832444,0
2015-05-13,73.982,74.379,73.419,73.557,6999323,0
2015-05-14,73.935,74.471,73.917,74.359,6104610,0
2015-05-15,74.6,74.866,74.507,74.804,8077301,0
2015-05-18,74.727,74.876,74.295,74.517,6057644,0
2015-05-19,74.527,74.71,74.138,74.6,6207925,0
2015-05-20,74.694,74.756,74.249,74.276,5945191,0
2015-05-21,73.991,74.369,73.687,74.213,6561417,0
2015-05-22,74.028,74.203,73.76,73.789,6504966,0
2015-05-26,73.807,73.899,72.856,73.041,7234679,0
2015-05-27,73.114,73.779,72.994,73.272,8770479,0
2015-05-28,73.308,73.326,72.93,73.214,6287880,0
2015-05-29,73.077,73.133,72.163,72.348,13599903,0
2015-06-01,72.423,72.974,72.238,72.773,8221719,0
2015-06-02,72.413,72.653,72.143,72.487,7997078,0
2015-06-03,72.754,72.846,72.238,72.506,6485678,0
2015-06-04,72.367,72.764,72.043,72.128,8358744,0
2015-06-05,72.025,72.1,71.408,71.461,10228016,0
2015-06-08,71.509,71.97,71.158,71.721,11827821,0
2015-06-09,71.96,73.214,71.823,72.818,12491345,0
2015-06-10,73.123,73.64,72.921,73.41,10275403,0
2015-06-11,73.732,73.77,73.133,73.29,8270799,0
2015-06-12,73.06,73.205,72.515,72.792,7047479,0
2015-06-15,72.293,72.413,71.924,72.1,8156562,0
2015-06-16,73.465,73.465,72.477,73.003,8977537,0
2015-06-17,73.06,74.009,73.06,73.909,10082826,0
2015-06-18,74.121,74.96,74.111,74.592,11607001,0
2015-06-19,74.489,74.943,74.276,74.333,16901470,0
2015-06-22,74.684,74.925,74.138,74.249,7484783,0
2015-06-23,74.138,74.249,73.483,73.64,7791123,0
2015-06-24,73.65,73.696,73.372,73.382,9582244,0
2015-06-25,73.567,73.74,73.272,73.272,6344715,0
2015-06-26,73.41,73.594,73.171,73.224,8346393,0
2015-06-29,72.893,73.252,72.228,72.283,8631462,0
2015-06-30,72.837,72.921,72.109,72.21,9157214,0
2015-07-01,72.348,73.621,72.1,73.576,9608576,0
2015-07-02,73.843,74.157,73.621,73.77,7153880,0
2015-07-06,73.474,74.038,73.372,73.88,7152472,0
2015-07-07,73.89,75.522,73.89,75.421,12666566,0
2015-07-08,74.952,75.393,74.655,74.747,7286177,0
2015-07-09,75.451,75.681,74.315,74.444,11289967,0
2015-07-10,74.968,75.089,74.535,74.71,7467991,0
2015-07-13,75.236,75.718,75.07,75.597,7945276,0
2015-07-14,75.718,76.105,75.661,75.718,6630547,0
2015-07-15,75.597,75.976,75.531,75.819,7230984,0
2015-07-16,76.097,76.189,75.771,75.959,7176527,0
2015-07-17,75.581,76.029,75.311,75.9,6313835,0
2015-07-20,75.761,76.002,75.681,75.856,5431532,0
2015-07-21,75.699,75.799,75.097,75.34,8139658,0
2015-07-22,75.396,75.647,75.063,75.212,6562515,0
2015-07-23,75.212,75.267,74.57,75.089,5782810,0
2015-07-24,74.914,75.117,74.653,74.709,6083621,0
2015-07-27,74.28,74.503,73.899,74.41,9257030,0
2015-07-28,74.57,75.054,74.355,74.653,9296148,0
2015-07-29,74.681,75.359,74.588,75.016,9588068,0
2015-07-30,73.88,73.954,71.787,72.01,23716528,0
2015-07-31,72.234,72.335,71.33,71.367,12764568,0
2015-08-03,71.193,71.73,70.725,71.09,10221651,0
2015-08-04,70.744,71.033,70.483,70.633,14367823,0
2015-08-05,70.764,71.218,70.483,70.503,11709308,0
2015-08-06,70.725,70.725,70.02,70.474,10051890,0
2015-08-07,70.335,70.457,70.103,70.233,10795803,0
2015-08-10,70.67,71.183,70.531,71.071,9850594,0
2015-08-11,70.754,71.135,70.539,70.921,8051578,0
2015-08-12,70.614,71.116,70.103,71.08,11267708,0
2015-08-13,71.173,71.193,70.372,70.512,6392386,0
2015-08-14,70.474,70.539,70.141,70.364,6004201,0
2015-08-17,70.539,70.539,69.554,70.279,9332690,0
2015-08-18,70.326,70.531,69.787,69.908,8002091,0
2015-08-19,69.721,69.721,68.876,68.967,10602248,0
2015-08-20,68.625,69.535,68.354,68.772,11495655,0
2015-08-21,68.436,68.762,66.836,66.846,16941544,0
2015-08-24,63.803,66.128,60.501,64.333,25462754,0
2015-08-25,67.162,67.209,63.552,63.663,23081371,0
2015-08-26,65.041,66.065,64.157,65.971,18769414,0
2015-08-27,66.436,66.763,65.152,66.511,14437571,0
2015-08-28,66.222,66.315,65.684,66.259,10768507,0
2015-08-31,66.065,66.065,65.414,65.757,10232225,0
2015-09-01,64.547,65.024,63.756,64.11,16591079,0
2015-09-02,64.808,64.994,64.409,64.956,9568804,0
2015-09-03,65.302,65.562,64.854,65.068,9100983,0
2015-09-04,64.463,64.463,63.738,63.98,12356499,0
2015-09-08,65.423,65.545,64.723,65.115,9868219,0
2015-09-09,65.545,65.636,63.618,63.72,11897598,0
2015-09-10,63.384,64.157,63.041,63.572,13531707,0
2015-09-11,63.328,63.746,63.022,63.663,12135001,0
2015-09-14,63.487,63.552,62.649,63.328,10438463,0
2015-09-15,63.291,64.893,63.18,64.621,11868686,0
2015-09-16,65.245,65.469,64.854,65.226,9354507,0
2015-09-17,65.135,66.315,65.004,65.356,11853581,0
2015-09-18,64.612,65.858,64.547,65.077,19570718,0
2015-09-21,65.273,65.954,65.144,65.737,8321279,0
2015-09-22,65.19,65.737,65.115,65.311,10970336,0
2015-09-23,65.302,65.59,65.096,65.375,6764401,0
2015-09-24,64.966,66.603,64.893,66.399,14426395,0
2015-09-25,67.358,68.278,66.948,67.619,16207408,0
2015-09-28,67.283,67.619,66.763,66.781,9895194,0
2015-09-29,66.781,67.375,66.391,67.254,9708088,0
2015-09-30,67.795,67.981,66.576,66.938,11866862,0
2015-10-01,66.773,67.162,66.436,66.948,9186099,0
2015-10-02,66.399,67.385,66.335,67.385,9764294,0
2015-10-05,67.896,68.324,67.459,68.13,9874101,0
2015-10-06,68.243,68.651,67.543,68.297,9512813,0
2015-10-07,68.595,68.735,68.223,68.595,8677199,0
2015-10-08,68.557,69.266,68.382,69.227,7368762,0
2015-10-09,69.405,69.702,69.154,69.302,7394019,0
2015-10-12,69.497,69.563,68.772,69.164,6723285,0
2015-10-13,69.078,69.116,68.538,68.957,9017047,0
2015-10-14,69.051,69.423,68.762,69.051,9112591,0
2015-10-15,69.451,69.637,68.884,69.108,9250475,0
2015-10-16,69.526,69.822,69.172,69.694,10294451,0
2015-10-19,69.46,69.962,69.348,69.935,7836989,0
2015-10-20,69.666,69.832,69.005,69.256,9169342,0
2015-10-21,69.24,69.982,69.005,69.089,8862712,0
2015-10-22,69.343,70.985,69.109,70.273,14998131,0
2015-10-23,72.066,73.653,71.643,72.319,17522728,0
2015-10-26,72.291,73.136,72.291,72.752,12211405,0
2015-10-27,72.403,72.63,72.113,72.563,10037241,0
2015-10-28,72.657,72.798,71.062,71.831,10841315,0
2015-10-29,72.056,72.469,71.578,72.31,8766849,0
2015-10-30,72.271,72.423,71.708,71.708,10169530,0
2015-11-02,71.887,72.075,71.399,71.915,7618871,0
2015-11-03,71.634,72.685,71.316,72.337,8535195,0
2015-11-04,72.319,72.423,71.831,72.347,6791618,0
2015-11-05,72.377,72.535,71.316,71.718,7307821,0
2015-11-06,71.238,71.351,70.132,70.949,10101150,0
2015-11-09,70.591,71.005,70.348,70.789,9167833,0
2015-11-10,70.771,71.578,70.629,71.136,6977733,0
2015-11-11,71.37,71.756,71.277,71.316,5640769,0
2015-11-12,71.042,71.36,70.094,70.094,8178785,0
2015-11-13,70.074,70.394,69.428,69.437,9020459,0
2015-11-16,69.709,70.714,69.484,70.695,7893328,0
2015-11-17,70.722,71.36,70.29,70.478,9332544,0
2015-11-18,70.394,71.316,70.235,71.258,6867066,0
2015-11-19,71.483,72.255,71.37,71.56,8413968,0
2015-11-20,71.869,72.159,71.052,71.184,10154089,0
2015-11-23,71.184,71.409,70.789,71.326,10035004,0
2015-11-24,70.995,72,70.985,71.775,7548328,0
2015-11-25,71.85,72.047,71.238,71.258,4544419,0
2015-11-27,71.248,71.7,70.883,71.071,2545685,0
2015-11-30,70.958,71.174,70.263,70.263,9517666,0
2015-12-01,70.29,71.56,70.29,71.296,8938301,0
2015-12-02,71.098,71.784,71.024,71.155,8632092,0
2015-12-03,71.194,71.541,70.574,71.107,11906818,0
2015-12-04,71.333,73.136,71.277,73.07,12740036,0
2015-12-07,72.798,73.699,72.798,73.577,10076120,0
2015-12-08,72.93,73.699,72.62,72.995,8854164,0
2015-12-09,72.854,74.16,72.704,72.948,10738636,0
2015-12-10,73.146,73.736,72.826,73.033,9569325,0
2015-12-11,72.77,73.541,72.394,73.024,13080347,0
2015-12-14,72.882,73.728,72.704,73.502,12970269,0
2015-12-15,73.896,75.106,73.68,74.808,15032750,0
2015-12-16,75.089,76.261,74.921,76.036,15021246,0
2015-12-17,76.026,76.076,75.295,75.379,10506756,0
2015-12-18,75.061,75.22,73.351,73.351,22732221,0
2015-12-21,73.822,74.15,73.37,74.122,9698847,0
2015-12-22,74.319,74.872,74.057,74.73,10514930,0
2015-12-23,75.061,75.511,74.638,75.033,8792199,0
2015-12-24,74.789,75.248,74.73,74.911,2660740,0
2015-12-28,74.862,75.075,74.608,75.033,4420243,0
2015-12-29,75.315,75.681,74.966,75.447,4692578,0
2015-12-30,75.539,75.579,75.106,75.174,4040242,0
2015-12-31,75.023,75.145,74.46,74.554,5408498,0
2016-01-04,73.568,73.699,72.798,73.577,12269026,0
2016-01-05,73.643,74.131,73.426,73.812,8462143,0
2016-01-06,72.921,73.497,72.403,73.097,10173152,0
2016-01-07,72.149,72.854,71.418,72.46,12751852,0
2016-01-08,72.63,72.742,71.043,71.326,10305564,0
2016-01-11,71.512,72.328,70.975,71.982,10873738,0
2016-01-12,72.291,72.31,71.117,71.831,9333189,0
2016-01-13,72.262,72.281,71.155,71.211,9842081,0
2016-01-14,71.447,72.245,71.238,71.492,13657391,0
2016-01-15,69.943,71.052,69.916,70.394,18120079,0
2016-01-19,71.165,72.207,71.09,72.037,14333803,0
2016-01-20,71.302,72.059,70.516,71.813,18786065,0
2016-01-21,71.994,73.09,71.416,72.656,13421399,0
2016-01-22,73.301,73.84,72.495,73.262,9989170,0
2016-01-25,73.11,73.262,72.503,72.779,10421482,0
2016-01-26,73.867,75.363,73.432,74.635,17289967,0
2016-01-27,74.369,75.619,74.009,74.625,11419612,0
2016-01-28,75.195,75.76,74.447,75.593,10446363,0
2016-01-29,75.742,77.656,75.601,77.362,21006387,0
2016-02-01,76.908,77.088,76.263,76.823,10120240,0
2016-02-02,75.848,76.272,75.584,75.972,9626363,0
2016-02-03,76.218,76.936,75.78,76.804,10716999,0
2016-02-04,76.568,76.804,76.076,76.425,8758729,0
2016-02-05,76.312,76.898,76.302,76.898,10514565,0
2016-02-08,76.036,78.338,76.036,78.243,17452364,0
2016-02-09,77.494,78.603,76.73,78.262,15106857,0
2016-02-10,78.518,78.603,77.145,77.296,11176206,0
2016-02-11,76.13,76.7,75.411,75.667,13031283,0
2016-02-12,76.104,76.729,75.564,76.7,9821739,0
2016-02-16,77.646,77.646,76.558,77.154,9864676,0
2016-02-17,77.325,78.441,77.193,78.083,11495787,0
2016-02-18,77.872,77.96,76.908,77.636,8131336,0
2016-02-19,77.617,77.902,77.088,77.458,8140910,0
2016-02-22,77.724,78.291,77.381,77.779,7301696,0
2016-02-23,77.656,78.093,77.291,77.477,6167277,0
2016-02-24,76.955,77.316,76.386,77.238,7136949,0
2016-02-25,77.371,77.978,77.154,77.978,7168397,0
2016-02-26,78.148,78.271,76.662,76.804,9800011,0
2016-02-29,76.804,77.041,75.963,76.036,11664227,0
2016-03-01,76.272,77.055,76.263,76.927,9998789,0
2016-03-02,77.258,78.281,76.568,78.178,12773248,0
2016-03-03,78.168,78.537,77.827,78.451,9236452,0
2016-03-04,78.243,79.304,77.902,79.068,9927463,0
2016-03-07,78.774,79.265,78.603,78.697,7167176,0
2016-03-08,78.574,79.314,78.291,78.661,8223998,0
2016-03-09,78.887,79.257,78.301,78.564,9450302,0
2016-03-10,78.726,78.821,77.419,77.921,10966516,0
2016-03-11,78.367,78.414,77.125,77.419,11726799,0
2016-03-14,77.248,77.515,76.405,76.869,13082343,0
2016-03-15,76.709,77.145,76.482,77.002,9817739,0
2016-03-16,77.002,77.467,76.218,77.031,10020297,0
2016-03-17,76.985,78.816,76.975,78.367,12736186,0
2016-03-18,78.47,79.077,78.073,78.745,35516654,0
2016-03-21,78.716,79.427,78.518,78.907,9108076,0
2016-03-22,78.869,78.907,78.116,78.357,7609029,0
2016-03-23,78.338,79.068,78.206,78.433,5907505,0
2016-03-24,78.093,78.716,78.063,78.499,7017284,0
2016-03-28,78.593,79.029,78.148,78.243,5267511,0
2016-03-29,78.281,78.688,77.808,78.414,7102401,0
2016-03-30,78.688,78.944,78.271,78.301,7312386,0
2016-03-31,78.367,78.603,77.801,77.95,7200678,0
2016-04-01,77.656,79.191,77.591,79.105,8477605,0
2016-04-04,79.218,79.218,78.631,78.802,5900963,0
2016-04-05,78.755,79.134,78.588,78.755,5553245,0
2016-04-06,78.736,79.398,78.678,79.371,6643745,0
2016-04-07,78.83,79.247,78.48,78.83,7028201,0
2016-04-08,79.02,79.029,78.385,78.793,5757537,0
2016-04-11,78.631,78.925,78.281,78.347,7477646,0
2016-04-12,78.328,78.802,78.083,78.441,7473682,0
2016-04-13,78.651,79.01,77.504,78.093,12386999,0
2016-04-14,78.244,78.64,77.853,78.302,7231413,0
2016-04-15,78.34,78.702,78.152,78.578,7644568,0
2016-04-18,78.568,79.237,78.31,79.083,5888044,0
2016-04-19,79.161,79.914,79.103,79.514,6913242,0
2016-04-20,79.523,79.571,77.795,77.863,9555314,0
2016-04-21,77.374,77.632,76.907,77.146,9217902,0
2016-04-22,76.763,77.289,76.296,77.289,8403745,0
2016-04-25,77.26,77.795,76.783,77.729,8035866,0
2016-04-26,77.814,77.814,75.627,75.954,14359520,0
2016-04-27,75.875,76.525,75.522,76.276,8053070,0
2016-04-28,75.884,76.634,75.8,76.152,7976516,0
2016-04-29,76.068,76.525,75.78,76.497,9835752,0
2016-05-02,76.4,77.622,76.4,77.309,8225639,0
2016-05-03,77.146,78.004,77.041,77.433,7968695,0
2016-05-04,77.213,78.072,77.213,77.91,7714360,0
2016-05-05,77.91,78.377,77.26,77.622,6702976,0
2016-05-06,77.738,78.531,77.498,78.416,6596031,0
2016-05-09,78.493,78.989,78.258,78.406,7037774,0
2016-05-10,78.435,78.941,78.406,78.75,6517917,0
2016-05-11,78.769,79.136,78.416,78.435,6256474,0
2016-05-12,78.75,78.998,78.397,78.683,5153814,0
2016-05-13,78.693,78.693,77.337,77.557,6880715,0
2016-05-16,77.347,78.186,77.099,77.938,6804347,0
2016-05-17,77.948,78.349,76.693,76.975,10670756,0
2016-05-18,76.946,77.116,75.823,76.239,8739269,0
2016-05-19,76.038,76.598,75.857,76.564,6533225,0
2016-05-20,76.802,76.859,76.182,76.4,6835725,0
2016-05-23,76.43,76.698,76.239,76.574,5887011,0
2016-05-24,76.668,77.7,76.668,77.309,6591015,0
2016-05-25,77.413,78.082,77.347,77.795,6337201,0
2016-05-26,77.795,77.91,77.423,77.547,4839102,0
2016-05-27,77.596,77.968,77.489,77.746,4526914,0
2016-05-31,77.89,78.12,77.089,77.374,7015385,0
2016-06-01,77.289,78.101,77.203,78.092,6471091,0
2016-06-02,77.844,78.244,77.652,78.244,5431478,0
2016-06-03,78.225,78.759,78.082,78.741,6605217,0
2016-06-06,78.674,79.083,78.516,79.027,5536186,0
2016-06-07,79.017,79.141,78.531,78.597,6620046,0
2016-06-08,78.645,79.008,78.31,78.913,4931155,0
2016-06-09,78.845,79.495,78.702,79.409,6435839,0
2016-06-10,79.027,79.571,78.874,79.438,7164673,0
2016-06-13,79.208,79.628,78.799,78.835,6448773,0
2016-06-14,78.817,79.6,78.55,79.581,7182709,0
2016-06-15,79.628,79.724,79.074,79.2,7410350,0
2016-06-16,78.932,79.828,78.923,79.638,6943620,0
2016-06-17,79.542,79.666,78.626,79.371,12296943,0
2016-06-20,79.743,79.914,79.275,79.285,6449472,0
2016-06-21,79.333,79.992,79.333,79.638,6907095,0
2016-06-22,79.724,79.973,79.523,79.79,5164877,0
2016-06-23,80.02,80.402,79.79,80.402,7692751,0
2016-06-24,78.874,80.029,78.282,78.54,12977752,0
2016-06-27,78.129,78.186,77.337,77.557,10074639,0
2016-06-28,77.756,78.759,77.289,78.731,9689029,0
2016-06-29,79.208,80.116,79.161,80.116,8301805,0
2016-06-30,80.116,80.965,80.029,80.841,11488817,0
2016-07-01,80.697,81.146,80.687,80.945,9982121,0
2016-07-05,80.659,82.062,80.631,81.576,11932358,0
2016-07-06,81.51,81.635,80.907,81.184,8746230,0
2016-07-07,81.377,81.386,80.702,80.995,8280287,0
2016-07-08,81.138,82.015,80.936,81.891,7150720,0
2016-07-11,81.739,82.062,81.07,81.873,6447915,0
2016-07-12,81.625,82.052,81.337,81.873,6960581,0
2016-07-13,81.928,82.256,81.546,82.007,7930092,0
2016-07-14,82.531,82.96,81.968,81.988,11878968,0
2016-07-15,82.35,82.568,81.91,82.122,8893538,0
2016-07-18,82.132,82.158,81.824,82.043,5008262,0
2016-07-19,81.794,82.282,81.69,82.272,6365266,0
2016-07-20,82.157,82.495,81.916,82.1,6535676,0
2016-07-21,81.81,82.147,81.675,82.041,5685710,0
2016-07-22,82.272,82.735,82.225,82.485,6407458,0
2016-07-25,82.3,82.56,81.935,82.56,5823909,0
2016-07-26,82.445,82.83,81.955,82.05,5585614,0
2016-07-27,82.022,82.08,81.138,81.271,8048346,0
2016-07-28,81.234,81.772,81.216,81.609,6142202,0
2016-07-29,81.685,82.551,81.6,82.36,7815889,0
2016-08-01,82.215,83.312,82.195,83.148,10824026,0
2016-08-02,83.736,83.86,82.985,83.485,13590937,0
2016-08-03,83.244,83.447,82.235,82.725,8509420,0
2016-08-04,82.87,83.264,82.56,82.803,5782322,0
2016-08-05,82.83,83.178,82.3,82.542,6993672,0
2016-08-08,82.38,82.658,81.916,82.523,5599499,0
2016-08-09,82.62,83.081,82.445,82.745,4321921,0
2016-08-10,83.004,83.543,82.754,83.053,6201397,0
2016-08-11,83.428,83.716,83.139,83.456,7676053,0
2016-08-12,83.639,84.149,83.499,83.754,8379673,0
2016-08-15,84.217,84.265,83.707,83.736,7140698,0
2016-08-16,83.697,84.101,83.206,83.312,8387660,0
2016-08-17,83.187,83.822,82.725,83.678,7027195,0
2016-08-18,83.658,84.158,83.658,84.14,7360632,0
2016-08-19,83.908,84.11,83.764,84.014,6397895,0
2016-08-22,83.851,83.918,83.312,83.572,6153389,0
2016-08-23,83.841,84.197,83.749,84.101,5619100,0
2016-08-24,84.023,84.149,83.293,84.014,5925003,0
2016-08-25,84.005,84.62,83.754,84.582,11010376,0
2016-08-26,84.553,85.159,83.875,84.274,17051834,0
2016-08-29,84.092,85.064,84.023,84.967,9284916,0
2016-08-30,84.408,84.967,84.158,84.235,12119480,0
2016-08-31,84.438,84.534,83.739,84.014,11847796,0
2016-09-01,84.063,84.976,83.697,84.976,30961847,0
2016-09-02,85.14,85.515,84.717,84.87,18152138,0
2016-09-06,84.919,85.294,84.563,85.294,15033539,0
2016-09-07,84.976,85.074,84.4,84.63,18245107,0
2016-09-08,84.63,84.851,84.323,84.467,24378613,0
2016-09-09,83.813,83.879,82.985,82.985,22813688,0
2016-09-12,82.793,85.044,82.715,84.919,16731075,0
2016-09-13,84.245,84.592,83.726,83.764,20454179,0
2016-09-14,83.832,84.293,83.591,83.726,26392055,0
2016-09-15,83.475,84.939,83.475,84.736,14436377,0
2016-09-16,84.312,84.784,84.005,84.726,24440372,0
2016-09-19,84.601,85.592,83.957,85.034,19925670,0
2016-09-20,85.159,85.591,84.851,85.236,35315874,0
2016-09-21,85.199,85.439,83.178,84.485,57537871,0
2016-09-22,84.457,85.929,84.457,85.631,54756338,0
2016-09-23,85.284,85.579,84.188,84.448,50167326,0
2016-09-26,84.12,85.092,83.34,84.534,62640833,0
2016-09-27,84.736,85.459,84.352,85.025,67703459,0
2016-09-28,85.621,86.294,85.13,86.083,93323400,0
2016-09-29,85.794,85.9,84.235,84.9,77505466,0
2016-09-30,84.967,86.814,84.957,86.362,128574724,0
2016-10-03,85.977,86.074,85.074,85.314,27840394,0
2016-10-04,84.957,85.334,84.63,85.015,24225821,0
2016-10-05,85.14,85.641,84.88,85.496,67108029,0
2016-10-06,85.476,86.343,85.13,85.852,63353827,0
2016-10-07,85.65,86.652,84.967,86.602,21237561,0
2016-10-10,86.787,86.921,85.429,85.699,16095792,0
2016-10-11,85.476,85.756,84.87,85.199,12182860,0
2016-10-12,85.39,85.65,84.996,85.226,17763976,0
2016-10-13,84.726,85.226,84.293,84.909,11595775,0
2016-10-14,85.159,85.602,84.89,85.092,7658033,0
2016-10-17,85.092,85.304,84.4,84.515,7904181,0
2016-10-18,84.88,84.939,84.135,84.149,11170175,0
2016-10-19,84.022,84.188,82.849,82.945,13188568,0
2016-10-20,82.792,82.928,82.216,82.355,10490381,0
2016-10-21,81.851,82.287,81.685,81.773,14107575,0
2016-10-24,81.831,82.133,81.512,81.549,10901337,0
2016-10-25,84.837,85.409,84.333,84.333,21401571,0
2016-10-26,84.274,85.08,84.148,84.749,8722773,0
2016-10-27,84.856,84.944,83.829,83.955,6804614,0
2016-10-28,84.235,84.585,83.829,84.207,7240538,0
2016-10-31,84.371,84.818,84.062,84.168,8463783,0
2016-11-01,83.955,84.353,83.858,84.217,8832291,0
2016-11-02,84.139,84.759,83.936,84.109,8016313,0
2016-11-03,84.168,84.343,83.848,83.974,7115699,0
2016-11-04,84.062,84.1,82.491,82.501,9671382,0
2016-11-07,83.412,83.945,83.004,83.936,9139229,0
2016-11-08,84.139,85.031,83.965,84.808,7909687,0
2016-11-09,82.675,83.918,81.754,83.325,12346905,0
2016-11-10,82.918,83.101,79.688,80.444,22769135,0
2016-11-11,80.162,81.507,80.144,81.045,9184116,0
2016-11-14,81.026,81.24,80.251,80.484,13264721,0
2016-11-15,82.015,82.015,80.367,81.084,9759956,0
2016-11-16,81.433,81.647,80.649,80.667,8810048,0
2016-11-17,80.746,80.968,80.414,80.55,9367782,0
2016-11-18,80.404,80.58,79.504,79.514,15016692,0
2016-11-21,79.61,80.241,79.232,80.135,11840702,0
2016-11-22,80.494,80.659,80.153,80.251,7653976,0
2016-11-23,80.086,80.414,80.018,80.172,11096518,0
2016-11-25,80.474,80.929,80.434,80.929,4004527,0
2016-11-28,80.61,80.832,80.246,80.55,7187203,0
2016-11-29,80.891,80.948,80.182,80.377,6376466,0
2016-11-30,80.018,80.318,79.766,79.96,12494232,0
2016-12-01,79.718,79.824,78.718,79.378,12894062,0
2016-12-02,79.853,80.172,79.582,79.901,9356679,0
2016-12-05,80.055,80.56,79.989,80.474,8866393,0
2016-12-06,80.716,80.726,80.106,80.397,7547542,0
2016-12-07,80.232,81.725,80.203,81.628,8827949,0
2016-12-08,81.25,81.628,80.968,80.968,7741977,0
2016-12-09,80.987,81.841,80.938,81.811,8182293,0
2016-12-12,81.656,82.601,81.656,82.549,7708725,0
2016-12-13,82.103,82.772,81.967,82.597,11961835,0
2016-12-14,82.703,83.14,81.618,81.811,12659645,0
2016-12-15,81.599,82.229,81.074,82.113,9024305,0
2016-12-16,82.325,82.539,81.599,82.113,21331657,0
2016-12-19,82.179,82.399,81.763,82.141,6625698,0
2016-12-20,82.006,82.141,81.638,82.006,7713145,0
2016-12-21,81.638,82.156,81.569,81.725,6280806,0
2016-12-22,81.453,82.044,81.327,81.909,8104147,0
2016-12-23,82.113,82.597,81.987,82.384,5441226,0
2016-12-27,82.323,82.365,81.861,82.035,3895631,0
2016-12-28,81.841,82.063,81.399,81.521,4325223,0
2016-12-29,81.685,81.927,81.549,81.792,3834569,0
2016-12-30,81.618,81.889,81.376,81.53,6404037,0
2017-01-03,81.337,81.831,80.968,81.647,9050572,0
2017-01-04,81.889,82.037,81.681,81.937,8339011,0
2017-01-05,81.851,82.836,81.821,82.481,7062552,0
2017-01-06,82.366,82.666,82.053,82.451,4942416,0
2017-01-09,81.512,82.093,81.21,81.841,11331653,0
2017-01-10,81.782,81.871,80.716,80.958,11246840,0
2017-01-11,80.862,81.21,80.751,81.21,9616254,0
2017-01-12,81.171,81.337,80.842,81.297,6743754,0
2017-01-13,81.307,81.472,80.909,81.463,6969939,0
2017-01-17,81.356,82.985,81.337,82.626,13554964,0
2017-01-18,82.88,83.368,82.675,83.007,10764937,0
2017-01-19,82.713,83.074,82.372,82.783,14365386,0
2017-01-20,84.923,85.983,84.463,85.47,23455801,0
2017-01-23,85.118,85.372,84.883,84.991,9610058,0
2017-01-24,85.245,85.959,85.245,85.871,8905712,0
2017-01-25,85.851,85.909,85.088,85.187,8269190,0
2017-01-26,85.147,85.255,84.629,84.639,6691914,0
2017-01-27,84.492,84.883,84.072,84.756,9512925,0
2017-01-30,84.815,84.893,84.541,84.786,7520220,0
2017-01-31,84.669,85.675,84.571,85.616,9932166,0
2017-02-01,85.06,85.607,84.786,85.352,8483605,0
2017-02-02,85.626,86.349,85.274,85.772,9205297,0
2017-02-03,86.125,86.173,85.411,85.431,7327878,0
2017-02-06,85.518,85.797,85.157,85.421,7648158,0
2017-02-07,85.655,86.281,85.494,86.017,6800033,0
2017-02-08,86.076,86.34,85.822,86.33,6973574,0
2017-02-09,86.252,86.77,86.036,86.663,10143380,0
2017-02-10,86.554,86.721,85.973,85.978,11306298,0
2017-02-13,86.046,86.354,85.655,86.31,7053910,0
2017-02-14,86.008,86.222,85.255,85.871,20539075,0
2017-02-15,87.776,89.086,87.776,89.057,26440963,0
2017-02-16,88.861,89.057,88.49,88.734,12692202,0
2017-02-17,88.558,89.291,88.402,89.027,12368195,0
2017-02-21,88.529,89.722,88.529,89.595,9227652,0
2017-02-22,89.379,89.722,89.184,89.37,6906239,0
2017-02-23,89.535,89.722,88.852,89.067,7787955,0
2017-02-24,88.91,89.271,88.617,88.989,6793150,0
2017-02-27,88.48,88.852,88.02,88.832,12114585,0
2017-02-28,88.842,89.712,88.598,89.007,10779558,0
2017-03-01,88.989,89.809,88.656,89.585,8991403,0
2017-03-02,89.331,89.51,88.822,88.852,7192792,0
2017-03-03,88.744,88.763,87.86,88.451,8529777,0
2017-03-06,87.855,88.461,87.562,88.324,6641446,0
2017-03-07,88.099,88.441,88.03,88.245,5487201,0
2017-03-08,87.982,88.304,87.728,88.099,5639474,0
2017-03-09,88.099,88.441,88.055,88.294,5716816,0
2017-03-10,88.744,89.096,88.598,89.007,6891472,0
2017-03-13,88.998,89.418,88.793,89.243,7431152,0
2017-03-14,89.194,89.515,88.763,88.94,6840839,0
2017-03-15,88.94,89.702,88.676,89.331,8037249,0
2017-03-16,89.37,89.642,89.037,89.37,6754147,0
2017-03-17,89.379,89.916,88.861,88.94,37866694,0
2017-03-20,88.9,89.341,88.88,89.154,7952988,0
2017-03-21,89.233,89.672,88.969,89.125,8401185,0
2017-03-22,89.243,89.722,88.695,88.93,7978674,0
2017-03-23,88.852,89.388,88.548,88.715,6989571,0
2017-03-24,88.715,88.857,88.167,88.519,9466301,0
2017-03-27,88.402,88.661,88.138,88.441,10299570,0
2017-03-28,88.128,88.998,88.089,88.705,12130435,0
2017-03-29,88.509,88.812,88.344,88.548,4351310,0
2017-03-30,88.451,88.517,88.06,88.157,3777460,0
2017-03-31,87.992,88.294,87.806,87.816,7103185,0
2017-04-03,87.826,88.02,87.425,87.649,7128863,0
2017-04-04,87.718,87.923,87.395,87.874,5812101,0
2017-04-05,87.962,88.451,87.728,87.933,6458144,0
2017-04-06,87.738,87.776,87.288,87.375,7399035,0
2017-04-07,87.435,87.581,87.161,87.209,4848835,0
2017-04-10,87.111,87.648,86.74,87.464,6087639,0
2017-04-11,87.629,87.786,87.268,87.766,5304812,0
2017-04-12,87.669,88.373,87.532,88.265,6431925,0
2017-04-13,88.01,88.49,87.756,87.992,5153487,0
2017-04-17,88.187,88.539,88.099,88.344,7092216,0
2017-04-18,88.353,89.067,88.294,88.744,7251878,0
2017-04-19,88.734,89.078,88.143,88.242,7021638,0
2017-04-20,88.34,88.34,87.956,87.976,7086970,0
2017-04-21,87.818,87.926,87.266,87.276,9199994,0
2017-04-24,87.768,88.295,87.66,88.192,8401949,0
2017-04-25,88.222,88.881,88.114,88.635,9170877,0
2017-04-26,88.488,88.635,86.281,86.409,12127710,0
2017-04-27,86.252,86.902,85.907,86.36,8648430,0
2017-04-28,86.193,86.262,85.829,86.006,8422925,0
2017-05-01,86.055,86.269,85.759,85.769,4616312,0
2017-05-02,85.967,85.967,84.715,84.913,13030806,0
2017-05-03,84.991,85.317,84.597,85.119,6215189,0
2017-05-04,85.533,85.917,84.991,85.139,6078361,0
2017-05-05,85.227,85.297,84.827,85.189,4575494,0
2017-05-08,85.021,85.307,84.933,85.237,4705821,0
2017-05-09,85.483,85.503,84.913,85.089,9725076,0
2017-05-10,85.169,85.474,85.075,85.179,6273683,0
2017-05-11,85.297,85.317,84.577,84.863,6158105,0
2017-05-12,84.933,85.011,84.612,84.883,5978217,0
2017-05-15,85.336,85.395,84.938,85.021,5840625,0
2017-05-16,85.563,85.681,84.883,84.933,6655342,0
2017-05-17,84.913,85.317,84.627,84.952,7925665,0
2017-05-18,84.873,84.913,84.223,84.568,7093128,0
2017-05-19,84.696,85.071,84.371,84.933,7020342,0
2017-05-22,84.942,85.089,84.725,84.903,4320482,0
2017-05-23,84.971,85.227,84.676,84.775,4461785,0
2017-05-24,85.139,85.336,84.903,85.189,4973825,0
2017-05-25,85.267,85.661,85.237,85.543,4431216,0
2017-05-26,85.611,86.055,85.499,85.927,4385800,0
2017-05-30,85.927,86.281,85.774,86.075,4665136,0
2017-05-31,86.341,87.01,86.124,86.754,10300374,0
2017-06-01,86.685,86.804,86.045,86.794,6343970,0
2017-06-02,87.06,87.331,86.671,87.246,6227057,0
2017-06-05,86.961,87.414,86.666,87.394,4178654,0
2017-06-06,87.414,87.62,87.108,87.454,6603171,0
2017-06-07,87.336,87.545,87.06,87.424,4851235,0
2017-06-08,87.236,87.454,86.035,86.518,7790500,0
2017-06-09,86.518,86.872,86.222,86.823,9846225,0
2017-06-12,86.942,87.316,86.754,86.902,7984715,0
2017-06-13,87.02,87.06,86.439,86.725,6513159,0
2017-06-14,87.148,87.404,86.725,87.099,6279041,0
2017-06-15,86.893,88.261,86.892,88.024,7155681,0
2017-06-16,88.36,88.409,87.464,88.3,14061875,0
2017-06-19,88.242,88.498,87.852,88.498,5326216,0
2017-06-20,88.409,88.842,88.251,88.271,5761578,0
2017-06-21,88.261,88.586,87.936,88.044,4228459,0
2017-06-22,87.917,88.054,87.552,87.68,4606548,0
2017-06-23,87.68,88.438,87.552,88.064,8917321,0
2017-06-26,88.271,88.32,87.916,88.005,4434718,0
2017-06-27,87.828,87.946,87.266,87.266,5260132,0
2017-06-28,87.73,87.858,86.922,87.03,4949820,0
2017-06-29,86.685,86.882,85.611,85.671,8247161,0
2017-06-30,85.73,86.143,85.681,85.829,6159175,0
2017-07-03,86.075,86.666,85.858,86.409,3662993,0
2017-07-05,86.528,86.666,86.163,86.341,5050781,0
2017-07-06,86.321,86.616,86.035,86.045,6131632,0
2017-07-07,86.36,86.488,85.957,86.321,4990340,0
2017-07-10,86.301,86.538,85.573,85.769,5438791,0
2017-07-11,85.907,86.124,84.996,85.455,5928463,0
2017-07-12,85.917,86.139,85.513,85.641,4441439,0
2017-07-13,85.455,85.73,85.189,85.385,5531975,0
2017-07-14,85.641,85.962,85.415,85.779,4648187,0
2017-07-17,85.749,86.572,85.425,86.222,5307809,0
2017-07-18,86.281,87.414,86.134,87.296,7606037,0
2017-07-19,87.216,87.752,86.943,87.693,6053420,0
2017-07-20,87.663,88.646,87.653,87.941,7313663,0
2017-07-21,87.504,88.02,87.157,87.951,5757666,0
2017-07-24,87.891,87.941,87.316,87.524,6231316,0
2017-07-25,88.01,88.537,87.881,88.477,6816582,0
2017-07-26,88.338,88.755,88.209,88.636,7037429,0
2017-07-27,89.618,90.075,88.338,90.006,11152913,0
2017-07-28,89.886,90.323,89.291,89.539,6183223,0
2017-07-31,89.539,90.393,89.539,90.145,7892258,0
2017-08-01,90.353,91.048,90.045,90.422,8296754,0
2017-08-02,90.293,90.616,89.857,90.363,7004435,0
2017-08-03,90.184,91.068,90.145,90.184,6461228,0
2017-08-04,90.035,90.403,89.857,89.996,5868084,0
2017-08-07,89.996,90.879,89.847,90.76,5043846,0
2017-08-08,90.72,91.256,90.551,90.899,5642170,0
2017-08-09,90.839,91.256,90.839,91.236,5614603,0
2017-08-10,91.177,91.316,91.008,91.058,6382224,0
2017-08-11,91.256,91.395,90.611,90.661,7147016,0
2017-08-14,90.859,91.266,90.571,90.968,5435481,0
2017-08-15,91.226,91.673,91.197,91.514,5332596,0
2017-08-16,91.604,92.259,91.504,91.752,8025092,0
2017-08-17,91.713,91.981,91.385,91.385,5570633,0
2017-08-18,91.296,92.09,91.167,91.782,6854747,0
2017-08-21,91.693,92.269,91.673,92.169,4366520,0
2017-08-22,92.219,92.269,91.901,92.1,4766731,0
2017-08-23,91.812,91.975,91.594,91.752,3683525,0
2017-08-24,91.752,91.881,91.355,91.584,5208891,0
2017-08-25,91.961,92.169,91.723,91.822,4953573,0
2017-08-28,91.832,92.016,91.291,91.782,5426679,0
2017-08-29,91.792,92.001,91.554,91.633,3702123,0
2017-08-30,91.395,91.395,90.978,91.187,4744886,0
2017-08-31,91.207,91.703,91.157,91.584,5908385,0
2017-09-01,91.733,91.971,91.574,91.842,4997805,0
2017-09-05,91.494,92.05,91.355,92.03,6581038,0
2017-09-06,92.1,92.219,91.673,92.03,6708752,0
2017-09-07,92.05,92.666,91.643,92.279,7791869,0
2017-09-08,92.07,92.457,91.822,92.149,6115559,0
2017-09-11,92.398,93.489,92.209,93.291,10247387,0
2017-09-12,93.023,93.281,92.517,92.814,5851112,0
2017-09-13,92.805,93.073,92.755,92.854,5409512,0
2017-09-14,92.537,92.953,92.487,92.854,5533290,0
2017-09-15,93.122,93.122,92.13,92.576,12521359,0
2017-09-18,92.477,92.805,92.169,92.457,6223769,0
2017-09-19,92.646,93.748,92.646,93.47,6636412,0
2017-09-20,93.47,93.966,93.132,93.698,5896371,0
2017-09-21,93.45,93.797,91.757,91.951,9151121,0
2017-09-22,91.862,92.308,91.395,91.554,6878132,0
2017-09-25,91.743,92.398,91.643,92.03,6480486,0
2017-09-26,92.13,92.154,91.514,91.961,4921810,0
2017-09-27,91.832,91.832,89.668,90.194,9610885,0
2017-09-28,90.184,90.44,89.956,90.214,5034703,0
2017-09-29,90.293,90.75,90.025,90.303,6679583,0
2017-10-02,90.581,91.713,90.561,91.087,7353617,0
2017-10-03,91.276,91.653,90.879,91.435,5954194,0
2017-10-04,91.435,92.105,91.336,91.733,6182674,0
2017-10-05,91.802,91.961,91.256,91.346,6964509,0
2017-10-06,91.316,91.663,91.197,91.643,5281182,0
2017-10-09,91.494,91.931,91.246,91.435,5187546,0
2017-10-10,91.633,92.348,89.192,90.939,17248042,0
2017-10-11,90.412,91.048,90.393,90.78,7168407,0
2017-10-12,90.73,91.618,90.71,91.465,6104068,0
2017-10-13,92.011,92.814,91.901,92.348,7008118,0
2017-10-16,92.279,92.676,92.02,92.447,4186625,0
2017-10-17,92.348,92.398,91.713,92.11,5355678,0
2017-10-18,92.09,92.259,91.326,92.08,7455101,0
2017-10-19,91.7,91.99,91.14,91.59,8476688,0
2017-10-20,89.72,89.96,87.59,88.25,19875627,0
2017-10-23,88.63,88.86,86.87,87.3,13356674,0
2017-10-24,87.37,87.42,86.78,86.98,11467255,0
2017-10-25,86.9,87.11,86.28,86.86,9024151,0
2017-10-26,87.19,87.77,87.1,87.5,6233799,0
2017-10-27,87.53,87.53,86.45,87.04,7430379,0
2017-10-30,86.91,87.08,86.16,86.27,5386886,0
2017-10-31,86.49,86.5,85.72,86.34,7118956,0
2017-11-01,86.33,87.14,86.11,86.89,4884052,0
2017-11-02,86.78,87.04,86.23,86.51,5021150,0
2017-11-03,86.78,87.16,86.46,86.58,5106355,0
2017-11-06,86.55,86.64,86.03,86.05,5186619,0
2017-11-07,86.04,87,85.42,86.98,6874114,0
2017-11-08,86.99,87.6,86.8,87.58,6906479,0
2017-11-09,87.35,88.1698,87.3,87.78,5279965,0
2017-11-10,87.99,88.39,87.78,88.16,7226148,0
