Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.32548,0.334,0.32548,0.334,283968,0
1970-01-05,0.334,0.334,0.32548,0.32548,201766,0
1970-01-06,0.32548,0.32548,0.32548,0.32548,328804,0
1970-01-07,0.32548,0.32548,0.32548,0.32548,145721,0
1970-01-08,0.32548,0.32548,0.32548,0.32548,119565,0
1970-01-09,0.32548,0.32548,0.32548,0.32548,156928,0
1970-01-12,0.32548,0.32548,0.32548,0.32548,93413,0
1970-01-13,0.32548,0.32548,0.3168,0.3168,709917,0
1970-01-14,0.3168,0.3168,0.29119,0.29119,870584,0
1970-01-15,0.29119,0.29119,0.28259,0.28259,810798,0
1970-01-16,0.28259,0.28259,0.27416,0.28259,818274,0
1970-01-19,0.28259,0.28259,0.27416,0.27416,552989,0
1970-01-20,0.27416,0.27416,0.25696,0.26547,1064871,0
1970-01-21,0.26547,0.27416,0.26547,0.27416,597826,0
1970-01-22,0.27416,0.29119,0.27416,0.28259,534304,0
1970-01-23,0.28259,0.29119,0.27416,0.27416,452106,0
1970-01-26,0.27416,0.28259,0.26547,0.28259,616507,0
1970-01-27,0.28259,0.28259,0.27416,0.27416,818274,0
1970-01-28,0.27416,0.29119,0.27416,0.28259,534304,0
1970-01-29,0.28259,0.28259,0.27416,0.28259,1147076,0
1970-01-30,0.27416,0.27416,0.26547,0.27416,317596,0
1970-02-02,0.27416,0.28259,0.27416,0.27416,321330,0
1970-02-03,0.27416,0.28259,0.26547,0.27416,601558,0
1970-02-04,0.27416,0.27416,0.26547,0.26547,575403,0
1970-02-05,0.26547,0.26547,0.25696,0.26547,186819,0
1970-02-06,0.25696,0.25696,0.24844,0.25696,739809,0
1970-02-09,0.25696,0.25696,0.24844,0.24844,474522,0
1970-02-10,0.24844,0.24844,0.23975,0.23975,762229,0
1970-02-11,0.23975,0.25696,0.23975,0.24844,1020039,0
1970-02-12,0.24844,0.24844,0.24844,0.24844,1513243,0
1970-02-13,0.24844,0.25696,0.24844,0.24844,709917,0
1970-02-16,0.24844,0.24844,0.24844,0.24844,1079819,0
1970-02-17,0.24844,0.25696,0.24844,0.24844,881790,0
1970-02-18,0.24844,0.25696,0.24844,0.25696,1255430,0
1970-02-19,0.26547,0.28259,0.26547,0.27416,1158287,0
1970-02-20,0.27416,0.27416,0.27416,0.27416,1374996,0
1970-02-24,0.27416,0.28259,0.27416,0.28259,982675,0
1970-02-25,0.28259,0.30828,0.28259,0.30828,2522074,0
1970-02-26,0.30828,0.30828,0.29119,0.30828,967730,0
1970-02-27,0.30828,0.3168,0.30828,0.3168,2215687,0
1970-03-02,0.3168,0.3168,0.29979,0.29979,2028868,0
1970-03-03,0.29979,0.30828,0.29979,0.30828,541778,0
1970-03-04,0.30828,0.30828,0.29979,0.29979,724861,0
1970-03-05,0.30828,0.30828,0.30828,0.30828,463314,0
1970-03-06,0.30828,0.30828,0.29979,0.29979,1027509,0
1970-03-09,0.29979,0.30828,0.29979,0.29979,422213,0
1970-03-10,0.29979,0.29979,0.28259,0.29119,657607,0
1970-03-11,0.29119,0.29119,0.28259,0.29119,366165,0
1970-03-12,0.29119,0.29119,0.28259,0.28259,265288,0
1970-03-13,0.29119,0.29119,0.29119,0.29119,515624,0
1970-03-16,0.29119,0.29979,0.29119,0.29979,369902,0
1970-03-17,0.29979,0.29979,0.29119,0.29979,650134,0
1970-03-18,0.29979,0.29979,0.29119,0.29119,269020,0
1970-03-19,0.29119,0.29119,0.29119,0.29119,265288,0
1970-03-20,0.29119,0.29119,0.28259,0.28259,164400,0
1970-03-23,0.28259,0.29119,0.28259,0.29119,269020,0
1970-03-24,0.29119,0.29979,0.29119,0.29979,523097,0
1970-03-25,0.29979,0.30828,0.29119,0.30828,1225539,0
1970-03-26,0.30828,0.30828,0.29979,0.29979,328804,0
1970-03-30,0.29979,0.30828,0.29979,0.29979,829480,0
1970-03-31,0.29979,0.29979,0.29979,0.29979,239130,0
1970-04-01,0.29979,0.29979,0.29979,0.29979,653870,0
1970-04-02,0.29979,0.30828,0.29979,0.29979,425949,0
1970-04-03,0.29979,0.29979,0.29119,0.29979,433421,0
1970-04-06,0.29979,0.29979,0.29979,0.29979,127037,0
1970-04-07,0.29979,0.29979,0.29119,0.29979,235394,0
1970-04-08,0.29979,0.29979,0.29979,0.29979,291441,0
1970-04-09,0.29979,0.29979,0.29979,0.29979,317596,0
1970-04-10,0.29979,0.29979,0.29119,0.29119,149455,0
1970-04-13,0.29119,0.29119,0.28259,0.29119,235394,0
1970-04-14,0.29119,0.29119,0.28259,0.28259,381115,0
1970-04-15,0.28259,0.29119,0.28259,0.29119,246603,0
1970-04-16,0.28259,0.28259,0.28259,0.28259,168138,0
1970-04-17,0.28259,0.29119,0.28259,0.29119,351221,0
1970-04-20,0.29119,0.29119,0.28259,0.29119,235394,0
1970-04-21,0.29119,0.29119,0.28259,0.28259,224183,0
1970-04-22,0.28259,0.29119,0.28259,0.28259,212973,0
1970-04-23,0.28259,0.28259,0.27416,0.27416,440894,0
1970-04-24,0.27416,0.27416,0.26547,0.26547,489467,0
1970-04-27,0.26547,0.26547,0.25696,0.25696,280231,0
1970-04-28,0.24844,0.24844,0.24844,0.24844,1550608,0
1970-04-29,0.24844,0.25696,0.24844,0.25696,1147076,0
1970-04-30,0.25696,0.25696,0.24844,0.24844,672552,0
1970-05-01,0.24844,0.25696,0.24844,0.25696,526833,0
1970-05-04,0.24844,0.24844,0.23975,0.23975,1076089,0
1970-05-05,0.23975,0.25696,0.23975,0.24844,302648,0
1970-05-06,0.24844,0.25696,0.23975,0.24844,1147076,0
1970-05-07,0.24844,0.25696,0.24844,0.24844,321330,0
1970-05-08,0.24844,0.24844,0.24844,0.24844,291441,0
1970-05-11,0.24844,0.24844,0.23975,0.23975,414742,0
1970-05-12,0.23975,0.23975,0.23124,0.23975,907947,0
1970-05-13,0.23975,0.23975,0.23124,0.23124,818274,0
1970-05-14,0.23124,0.23124,0.22275,0.23124,538038,0
1970-05-15,0.23124,0.25696,0.23124,0.25696,1098502,0
1970-05-18,0.25696,0.25696,0.24844,0.25696,343750,0
1970-05-19,0.25696,0.25696,0.24844,0.24844,261545,0
1970-05-20,0.24844,0.25696,0.23975,0.24844,306384,0
1970-05-21,0.24844,0.24844,0.23124,0.23975,601558,0
1970-05-22,0.23975,0.25696,0.23975,0.23975,511885,0
1970-05-25,0.23124,0.23124,0.23124,0.23124,474522,0
1970-05-26,0.23124,0.23975,0.23124,0.23124,818274,0
1970-05-27,0.23124,0.24844,0.23124,0.23975,721125,0
1970-05-28,0.23975,0.25696,0.23975,0.25696,657607,0
1970-05-29,0.25696,0.25696,0.24844,0.25696,646396,0
1970-06-01,0.25696,0.26547,0.25696,0.26547,1345104,0
1970-06-02,0.26547,0.27416,0.25696,0.25696,698709,0
1970-06-03,0.25696,0.25696,0.24844,0.25696,754755,0
1970-06-04,0.25696,0.25696,0.24844,0.24844,481997,0
1970-06-05,0.24844,0.24844,0.23975,0.24844,384850,0
1970-06-08,0.24844,0.24844,0.23975,0.24844,276491,0
1970-06-09,0.24844,0.24844,0.23975,0.24844,239130,0
1970-06-10,0.24844,0.24844,0.23975,0.23975,429684,0
1970-06-11,0.23975,0.23975,0.23124,0.23124,179347,0
1970-06-12,0.23124,0.23124,0.22275,0.22275,829480,0
1970-06-15,0.22275,0.23124,0.22275,0.23124,769700,0
1970-06-16,0.23124,0.23975,0.23124,0.23124,848164,0
1970-06-17,0.23124,0.23975,0.23124,0.23975,848164,0
1970-06-18,0.23975,0.24844,0.23124,0.24844,384850,0
1970-06-19,0.24844,0.24844,0.23975,0.24844,489467,0
1970-06-22,0.24844,0.24844,0.23975,0.23975,407272,0
1970-06-23,0.23975,0.24844,0.23975,0.23975,381115,0
1970-06-24,0.23975,0.23975,0.23124,0.23124,463314,0
1970-06-25,0.23124,0.23124,0.23124,0.23124,246603,0
1970-06-26,0.23124,0.23124,0.23124,0.23124,112096,0
1970-06-29,0.23124,0.23124,0.22275,0.22275,343750,0
1970-06-30,0.22275,0.22275,0.21414,0.21414,287701,0
1970-07-01,0.21414,0.21414,0.21414,0.21414,612772,0
1970-07-02,0.21414,0.22275,0.21414,0.22275,440894,0
1970-07-06,0.21414,0.21414,0.20553,0.20553,470785,0
1970-07-07,0.20553,0.21414,0.20553,0.20553,302648,0
1970-07-08,0.20553,0.21414,0.19702,0.21414,381115,0
1970-07-09,0.21414,0.22275,0.21414,0.22275,567933,0
1970-07-10,0.22275,0.22275,0.21414,0.22275,175615,0
1970-07-13,0.22275,0.22275,0.21414,0.22275,205502,0
1970-07-14,0.22275,0.22275,0.21414,0.22275,425949,0
1970-07-15,0.23124,0.23975,0.23124,0.23975,844427,0
1970-07-16,0.23975,0.24844,0.23975,0.24844,579141,0
1970-07-17,0.24844,0.25696,0.24844,0.25696,463314,0
1970-07-20,0.25696,0.26547,0.25696,0.26547,986410,0
1970-07-21,0.26547,0.26547,0.25696,0.25696,433421,0
1970-07-22,0.25696,0.26547,0.25696,0.26547,407272,0
1970-07-23,0.26547,0.26547,0.25696,0.26547,205502,0
1970-07-24,0.26547,0.26547,0.25696,0.26547,336280,0
1970-07-27,0.26547,0.26547,0.26547,0.26547,317596,0
1970-07-28,0.26547,0.26547,0.26547,0.26547,239130,0
1970-07-29,0.26547,0.26547,0.25696,0.25696,272757,0
1970-07-30,0.25696,0.26547,0.25696,0.25696,201766,0
1970-07-31,0.25696,0.25696,0.25696,0.25696,209239,0
1970-08-03,0.25696,0.25696,0.24844,0.24844,160665,0
1970-08-04,0.24844,0.25696,0.24844,0.24844,340012,0
1970-08-05,0.24844,0.25696,0.24844,0.24844,455842,0
1970-08-06,0.24844,0.24844,0.23975,0.23975,429684,0
1970-08-07,0.23975,0.23975,0.23975,0.23975,283968,0
1970-08-10,0.23975,0.23975,0.22275,0.23975,493200,0
1970-08-11,0.23975,0.23975,0.23124,0.23975,467049,0
1970-08-12,0.23975,0.23975,0.23975,0.23975,179347,0
1970-08-13,0.23975,0.23975,0.23124,0.23975,239130,0
1970-08-14,0.23975,0.24844,0.23975,0.24844,605296,0
1970-08-17,0.24844,0.24844,0.24844,0.24844,399795,0
1970-08-18,0.25696,0.25696,0.25696,0.25696,556724,0
1970-08-19,0.25696,0.26547,0.25696,0.26547,1789735,0
1970-08-20,0.26547,0.26547,0.25696,0.26547,762229,0
1970-08-21,0.26547,0.26547,0.25696,0.26547,795858,0
1970-08-24,0.27416,0.29119,0.27416,0.29119,1322686,0
1970-08-25,0.29119,0.29119,0.28259,0.29119,523097,0
1970-08-26,0.29119,0.29119,0.28259,0.29119,272757,0
1970-08-27,0.29119,0.29119,0.28259,0.28259,283968,0
1970-08-28,0.28259,0.29979,0.28259,0.29119,949044,0
1970-08-31,0.29119,0.29979,0.29119,0.29979,586612,0
1970-09-01,0.29979,0.29979,0.28259,0.29119,680026,0
1970-09-02,0.28259,0.28259,0.28259,0.28259,254074,0
1970-09-03,0.28259,0.29119,0.27416,0.27416,661343,0
1970-09-04,0.28259,0.29119,0.28259,0.29119,1158287,0
1970-09-08,0.29119,0.30828,0.29119,0.29979,1259166,0
1970-09-09,0.29979,0.30828,0.29979,0.29979,414742,0
1970-09-10,0.29119,0.29119,0.29119,0.29119,500681,0
1970-09-11,0.29119,0.29979,0.29119,0.29979,257810,0
1970-09-14,0.29119,0.29119,0.29119,0.29119,231656,0
1970-09-15,0.29119,0.29119,0.29119,0.29119,2839667,0
1970-09-16,0.29119,0.29979,0.29119,0.29979,369902,0
1970-09-17,0.29979,0.30828,0.29979,0.29979,534304,0
1970-09-18,0.29979,0.29979,0.29979,0.29979,231656,0
1970-09-21,0.29979,0.29979,0.29979,0.29979,396060,0
1970-09-22,0.29979,0.29979,0.28259,0.29119,261545,0
1970-09-23,0.29119,0.29979,0.29119,0.29979,306384,0
1970-09-24,0.29979,0.3168,0.29979,0.3168,1274112,0
1970-09-25,0.3168,0.32548,0.3168,0.3168,627718,0
1970-09-28,0.3168,0.3168,0.30828,0.3168,1005094,0
1970-09-29,0.3168,0.3168,0.3168,0.3168,448368,0
1970-09-30,0.3168,0.3168,0.30828,0.3168,571671,0
1970-10-01,0.30828,0.30828,0.30828,0.30828,538038,0
1970-10-02,0.29979,0.29979,0.29119,0.29979,2462286,0
1970-10-05,0.29979,0.30828,0.29979,0.30828,1580499,0
1970-10-06,0.30828,0.3168,0.29979,0.29979,657607,0
1970-10-07,0.29979,0.29979,0.29119,0.29979,967730,0
1970-10-08,0.29979,0.30828,0.29119,0.29979,635188,0
1970-10-09,0.29119,0.29119,0.29119,0.29119,425949,0
1970-10-12,0.29119,0.29119,0.29119,0.29119,261545,0
1970-10-13,0.29119,0.29119,0.29119,0.29119,190555,0
1970-10-14,0.29119,0.29119,0.29119,0.29119,384850,0
1970-10-15,0.29119,0.30828,0.29119,0.30828,986410,0
1970-10-16,0.30828,0.30828,0.30828,0.30828,485732,0
1970-10-19,0.30828,0.30828,0.29119,0.29119,388588,0
1970-10-20,0.29119,0.29979,0.29119,0.29979,392322,0
1970-10-21,0.29979,0.30828,0.29979,0.29979,792117,0
1970-10-22,0.29979,0.29979,0.29119,0.29119,313857,0
1970-10-23,0.29119,0.29979,0.29119,0.29119,227921,0
1970-10-26,0.29119,0.29119,0.29119,0.29119,478257,0
1970-10-27,0.29119,0.29119,0.29119,0.29119,257810,0
1970-10-28,0.29119,0.29119,0.28259,0.28259,388588,0
1970-10-29,0.28259,0.28259,0.28259,0.28259,171878,0
1970-10-30,0.28259,0.28259,0.28259,0.28259,276491,0
1970-11-02,0.28259,0.29119,0.28259,0.29119,186819,0
1970-11-03,0.29119,0.29119,0.29119,0.29119,190555,0
1970-11-04,0.29119,0.29119,0.28259,0.28259,336280,0
1970-11-05,0.28259,0.28259,0.28259,0.28259,2720101,0
1970-11-06,0.28259,0.28259,0.27416,0.27416,306384,0
1970-11-09,0.27416,0.28259,0.27416,0.27416,403532,0
1970-11-10,0.26547,0.26547,0.25696,0.26547,822010,0
1970-11-11,0.26547,0.26547,0.25696,0.25696,1064871,0
1970-11-12,0.25696,0.26547,0.25696,0.25696,362432,0
1970-11-13,0.25696,0.25696,0.25696,0.25696,687497,0
1970-11-17,0.26547,0.26547,0.25696,0.25696,149455,0
1970-11-18,0.25696,0.26547,0.25696,0.25696,265288,0
1970-11-19,0.24844,0.24844,0.24844,0.24844,399795,0
1970-11-20,0.24844,0.25696,0.24844,0.24844,138247,0
1970-11-23,0.24844,0.26547,0.24844,0.25696,354956,0
1970-11-24,0.25696,0.25696,0.25696,0.25696,235394,0
1970-11-25,0.25696,0.26547,0.25696,0.25696,130773,0
1970-11-27,0.25696,0.26547,0.25696,0.26547,138247,0
1970-11-30,0.26547,0.28259,0.25696,0.28259,1808421,0
1970-12-01,0.28259,0.29979,0.28259,0.28259,941574,0
1970-12-02,0.28259,0.28259,0.27416,0.28259,560461,0
1970-12-03,0.28259,0.29119,0.28259,0.29119,1072348,0
1970-12-04,0.29119,0.29119,0.27416,0.29119,1076089,0
1970-12-07,0.29119,0.29119,0.28259,0.28259,340012,0
1970-12-08,0.28259,0.28259,0.28259,0.28259,287701,0
1970-12-09,0.28259,0.29119,0.28259,0.29119,433421,0
1970-12-10,0.29119,0.29119,0.29119,0.29119,874319,0
1970-12-11,0.29119,0.30828,0.29119,0.30828,1300268,0
1970-12-14,0.30828,0.30828,0.29979,0.30828,668812,0
1970-12-15,0.30828,0.30828,0.29979,0.30828,504415,0
1970-12-16,0.29979,0.29979,0.29119,0.29979,403532,0
1970-12-17,0.29979,0.30828,0.29119,0.29979,433421,0
1970-12-18,0.29979,0.29979,0.29119,0.29119,425949,0
1970-12-21,0.29119,0.29979,0.28259,0.28259,590350,0
1970-12-22,0.28259,0.29119,0.28259,0.29119,179347,0
1970-12-23,0.28259,0.28259,0.28259,0.28259,325064,0
1970-12-24,0.28259,0.28259,0.27416,0.28259,291441,0
1970-12-28,0.28259,0.29119,0.28259,0.28259,549250,0
1970-12-29,0.28259,0.29979,0.28259,0.29979,1565554,0
1970-12-30,0.29979,0.29979,0.29979,0.29979,463314,0
1970-12-31,0.29979,0.29979,0.29119,0.29119,358693,0
1971-01-04,0.29119,0.29979,0.29119,0.29119,97146,0
1971-01-05,0.29119,0.29979,0.29119,0.29979,452106,0
1971-01-06,0.29979,0.30828,0.29979,0.30828,1105975,0
1971-01-07,0.30828,0.30828,0.29979,0.30828,366165,0
1971-01-08,0.30828,0.30828,0.30828,0.30828,227921,0
1971-01-11,0.30828,0.30828,0.29979,0.30828,609032,0
1971-01-12,0.30828,0.32548,0.30828,0.3168,1587970,0
1971-01-13,0.3168,0.334,0.3168,0.32548,1554343,0
1971-01-14,0.32548,0.34253,0.32548,0.34253,1113449,0
1971-01-15,0.34253,0.34253,0.334,0.34253,874319,0
1971-01-18,0.34253,0.34253,0.334,0.334,833220,0
1971-01-19,0.334,0.334,0.32548,0.334,1064871,0
1971-01-20,0.334,0.334,0.32548,0.334,235394,0
1971-01-21,0.334,0.334,0.32548,0.334,276491,0
1971-01-22,0.334,0.334,0.32548,0.334,582877,0
1971-01-25,0.334,0.334,0.32548,0.32548,343750,0
1971-01-26,0.32548,0.334,0.32548,0.334,840691,0
1971-01-27,0.334,0.334,0.32548,0.32548,467049,0
1971-01-28,0.32548,0.32548,0.3168,0.3168,930364,0
1971-01-29,0.3168,0.3168,0.30828,0.3168,956520,0
1971-02-01,0.3168,0.32548,0.3168,0.32548,575403,0
1971-02-02,0.32548,0.32548,0.3168,0.3168,926627,0
1971-02-03,0.3168,0.3168,0.30828,0.3168,1128395,0
1971-02-04,0.3168,0.32548,0.3168,0.3168,1460933,0
1971-02-05,0.3168,0.32548,0.3168,0.32548,2458554,0
1971-02-08,0.32548,0.334,0.32548,0.334,1946666,0
1971-02-09,0.334,0.334,0.334,0.334,2182058,0
1971-02-10,0.32548,0.32548,0.3168,0.32548,1793470,0
1971-02-11,0.334,0.334,0.32548,0.334,672552,0
1971-02-12,0.334,0.334,0.32548,0.32548,452106,0
1971-02-16,0.32548,0.334,0.32548,0.32548,713653,0
1971-02-17,0.32548,0.334,0.3168,0.32548,1255430,0
1971-02-18,0.32548,0.32548,0.3168,0.3168,967730,0
1971-02-19,0.3168,0.32548,0.3168,0.32548,444631,0
1971-02-22,0.3168,0.3168,0.3168,0.3168,1632807,0
1971-02-23,0.3168,0.3168,0.3168,0.3168,336280,0
1971-02-24,0.32548,0.334,0.32548,0.334,2204478,0
1971-02-25,0.334,0.334,0.3168,0.32548,340012,0
1971-02-26,0.32548,0.334,0.3168,0.32548,552989,0
1971-03-01,0.32548,0.32548,0.3168,0.3168,358693,0
1971-03-02,0.3168,0.3168,0.3168,0.3168,332540,0
1971-03-03,0.3168,0.3168,0.29979,0.29979,952783,0
1971-03-04,0.29979,0.30828,0.29119,0.30828,1046191,0
1971-03-05,0.30828,0.3168,0.29979,0.29979,3373974,0
1971-03-08,0.30828,0.3168,0.30828,0.3168,642663,0
1971-03-09,0.3168,0.32548,0.3168,0.32548,623980,0
1971-03-10,0.32548,0.334,0.32548,0.334,851903,0
1971-03-11,0.334,0.34253,0.334,0.34253,2017657,0
1971-03-12,0.34253,0.34253,0.32548,0.32548,650134,0
1971-03-15,0.334,0.34253,0.334,0.334,1367524,0
1971-03-16,0.334,0.34253,0.334,0.34253,1595442,0
1971-03-17,0.34253,0.34253,0.334,0.34253,1281585,0
1971-03-18,0.34253,0.35123,0.34253,0.34253,990148,0
1971-03-19,0.34253,0.34253,0.334,0.34253,1520716,0
1971-03-22,0.34253,0.34253,0.34253,0.34253,1117183,0
1971-03-23,0.34253,0.36822,0.34253,0.35973,13865790,0
1971-03-24,0.35973,0.35973,0.35123,0.35123,1034982,0
1971-03-25,0.35123,0.35123,0.35123,0.35123,661343,0
1971-03-26,0.35123,0.35973,0.35123,0.35123,545515,0
1971-03-29,0.35973,0.35973,0.35973,0.35973,1408624,0
1971-03-30,0.35973,0.36822,0.35123,0.35123,4838641,0
1971-03-31,0.35123,0.35123,0.35123,0.35123,605296,0
1971-04-01,0.35123,0.35973,0.35123,0.35123,388588,0
1971-04-02,0.35123,0.35123,0.34253,0.34253,967730,0
1971-04-05,0.34253,0.34253,0.334,0.334,504415,0
1971-04-06,0.334,0.34253,0.334,0.334,642663,0
1971-04-07,0.334,0.34253,0.334,0.34253,7330821,0
1971-04-08,0.34253,0.35123,0.34253,0.35123,810798,0
1971-04-12,0.35123,0.35123,0.34253,0.34253,818274,0
1971-04-13,0.34253,0.35123,0.334,0.34253,743546,0
1971-04-14,0.34253,0.34253,0.334,0.34253,680026,0
1971-04-15,0.34253,0.35123,0.34253,0.35123,747281,0
1971-04-16,0.35123,0.35123,0.34253,0.34253,504415,0
1971-04-19,0.34253,0.35123,0.34253,0.34253,538038,0
1971-04-20,0.34253,0.35123,0.34253,0.35123,784643,0
1971-04-21,0.35123,0.36822,0.35123,0.36822,8272394,0
1971-04-22,0.36822,0.36822,0.35973,0.36822,825746,0
1971-04-23,0.36822,0.37692,0.36822,0.37692,765964,0
1971-04-26,0.37692,0.38525,0.37692,0.38525,1124658,0
1971-04-27,0.38525,0.39394,0.38525,0.38525,934101,0
1971-04-28,0.38525,0.38525,0.38525,0.38525,474522,0
1971-04-29,0.38525,0.39394,0.38525,0.39394,889263,0
1971-04-30,0.38525,0.38525,0.38525,0.38525,1322686,0
1971-05-03,0.37692,0.37692,0.35973,0.35973,1162020,0
1971-05-04,0.35973,0.38525,0.35973,0.37692,1042456,0
1971-05-05,0.37692,0.37692,0.36822,0.36822,605296,0
1971-05-06,0.36822,0.37692,0.36822,0.37692,754755,0
1971-05-07,0.37692,0.37692,0.36822,0.37692,556724,0
1971-05-10,0.37692,0.37692,0.36822,0.37692,481997,0
1971-05-11,0.37692,0.38525,0.36822,0.38525,892999,0
1971-05-12,0.38525,0.38525,0.38525,0.38525,310122,0
1971-05-13,0.38525,0.39394,0.38525,0.39394,2316569,0
1971-05-14,0.39394,0.40256,0.39394,0.40256,1707534,0
1971-05-17,0.40256,0.40256,0.37692,0.38525,1935457,0
1971-05-18,0.37692,0.37692,0.36822,0.36822,381115,0
1971-05-19,0.36822,0.38525,0.36822,0.37692,235394,0
1971-05-20,0.38525,0.39394,0.38525,0.38525,635188,0
1971-05-21,0.38525,0.38525,0.37692,0.38525,298910,0
1971-05-24,0.37692,0.37692,0.36822,0.36822,283968,0
1971-05-25,0.36822,0.36822,0.35123,0.35973,519360,0
1971-05-26,0.35973,0.36822,0.35973,0.36822,377373,0
1971-05-27,0.36822,0.36822,0.36822,0.36822,549250,0
1971-05-28,0.36822,0.36822,0.35123,0.35973,351221,0
1971-06-01,0.35973,0.35973,0.34253,0.34253,709917,0
1971-06-02,0.34253,0.35123,0.34253,0.34253,2062495,0
1971-06-03,0.34253,0.34253,0.34253,0.34253,481997,0
1971-06-04,0.34253,0.34253,0.34253,0.34253,709917,0
1971-06-07,0.34253,0.34253,0.34253,0.34253,949044,0
1971-06-08,0.34253,0.34253,0.334,0.334,672552,0
1971-06-09,0.334,0.334,0.32548,0.334,556724,0
1971-06-10,0.334,0.334,0.32548,0.334,171878,0
1971-06-11,0.334,0.334,0.32548,0.32548,474522,0
1971-06-14,0.32548,0.334,0.32548,0.334,269020,0
1971-06-15,0.334,0.334,0.334,0.334,579141,0
1971-06-16,0.334,0.34253,0.334,0.334,519360,0
1971-06-17,0.334,0.34253,0.334,0.334,287701,0
1971-06-18,0.334,0.334,0.32548,0.32548,481997,0
1971-06-21,0.32548,0.32548,0.32548,0.32548,1408624,0
1971-06-22,0.32548,0.32548,0.3168,0.32548,504415,0
1971-06-23,0.32548,0.334,0.32548,0.334,235394,0
1971-06-24,0.334,0.334,0.32548,0.334,171878,0
1971-06-25,0.334,0.334,0.32548,0.32548,242864,0
1971-06-28,0.32548,0.334,0.32548,0.334,291441,0
1971-06-29,0.334,0.334,0.32548,0.32548,448368,0
1971-06-30,0.32548,0.334,0.32548,0.32548,437160,0
1971-07-01,0.32548,0.334,0.32548,0.334,769700,0
1971-07-02,0.334,0.334,0.32548,0.32548,508154,0
1971-07-06,0.32548,0.32548,0.32548,0.32548,261545,0
1971-07-07,0.32548,0.334,0.32548,0.334,336280,0
1971-07-08,0.334,0.334,0.32548,0.32548,127037,0
1971-07-09,0.32548,0.334,0.32548,0.32548,141979,0
1971-07-12,0.32548,0.32548,0.32548,0.32548,239130,0
1971-07-13,0.32548,0.32548,0.3168,0.3168,523097,0
1971-07-14,0.3168,0.3168,0.3168,0.3168,194290,0
1971-07-15,0.3168,0.32548,0.3168,0.3168,291441,0
1971-07-16,0.3168,0.3168,0.3168,0.3168,190555,0
1971-07-19,0.3168,0.3168,0.3168,0.3168,366165,0
1971-07-20,0.3168,0.3168,0.3168,0.3168,138247,0
1971-07-21,0.3168,0.3168,0.3168,0.3168,100883,0
1971-07-22,0.3168,0.3168,0.30828,0.30828,302648,0
1971-07-23,0.30828,0.30828,0.30828,0.30828,190555,0
1971-07-26,0.30828,0.30828,0.30828,0.30828,186819,0
1971-07-27,0.29979,0.29979,0.29119,0.29979,496940,0
1971-07-28,0.29119,0.29119,0.29119,0.29119,422213,0
1971-07-29,0.29119,0.29119,0.28259,0.28259,635188,0
1971-07-30,0.28259,0.29119,0.28259,0.28259,743546,0
1971-08-02,0.28259,0.28259,0.28259,0.28259,575403,0
1971-08-03,0.28259,0.28259,0.26547,0.26547,545515,0
1971-08-04,0.26547,0.27416,0.26547,0.27416,216712,0
1971-08-05,0.27416,0.27416,0.27416,0.27416,254074,0
1971-08-06,0.27416,0.27416,0.27416,0.27416,377373,0
1971-08-09,0.27416,0.27416,0.26547,0.26547,179347,0
1971-08-10,0.26547,0.27416,0.26547,0.27416,149455,0
1971-08-11,0.27416,0.28259,0.26547,0.28259,220449,0
1971-08-12,0.28259,0.29119,0.28259,0.28259,220449,0
1971-08-13,0.28259,0.29119,0.28259,0.28259,164400,0
1971-08-16,0.29979,0.29979,0.29979,0.29979,534304,0
1971-08-17,0.29979,0.30828,0.29979,0.30828,332540,0
1971-08-18,0.30828,0.30828,0.30828,0.30828,481997,0
1971-08-19,0.30828,0.30828,0.30828,0.30828,153195,0
1971-08-20,0.30828,0.30828,0.29979,0.30828,104621,0
1971-08-23,0.30828,0.30828,0.29979,0.30828,108357,0
1971-08-24,0.30828,0.30828,0.29979,0.30828,328804,0
1971-08-25,0.30828,0.30828,0.30828,0.30828,351221,0
1971-08-26,0.30828,0.30828,0.29979,0.29979,130773,0
1971-08-27,0.29119,0.29119,0.28259,0.29119,452106,0
1971-08-30,0.29119,0.29119,0.28259,0.28259,448368,0
1971-08-31,0.28259,0.28259,0.27416,0.28259,220449,0
1971-09-01,0.28259,0.29119,0.27416,0.27416,448368,0
1971-09-02,0.27416,0.28259,0.27416,0.27416,422213,0
1971-09-03,0.27416,0.28259,0.27416,0.28259,325064,0
1971-09-07,0.28259,0.29119,0.28259,0.28259,321330,0
1971-09-08,0.28259,0.29979,0.28259,0.29979,246603,0
1971-09-09,0.29979,0.30828,0.29979,0.29979,773437,0
1971-09-10,0.29979,0.29979,0.29119,0.29119,411006,0
1971-09-13,0.29119,0.29979,0.29119,0.29119,340012,0
1971-09-14,0.29119,0.29119,0.29119,0.29119,239130,0
1971-09-15,0.29119,0.29119,0.29119,0.29119,269020,0
1971-09-16,0.29119,0.29119,0.28259,0.28259,130773,0
1971-09-17,0.28259,0.29119,0.28259,0.29119,321330,0
1971-09-20,0.29119,0.29119,0.28259,0.28259,186819,0
1971-09-21,0.28259,0.29119,0.28259,0.29119,127037,0
1971-09-22,0.29119,0.29119,0.28259,0.28259,283968,0
1971-09-23,0.28259,0.29119,0.28259,0.28259,224183,0
1971-09-24,0.28259,0.28259,0.27416,0.27416,280231,0
1971-09-27,0.27416,0.27416,0.27416,0.27416,291441,0
1971-09-28,0.27416,0.27416,0.27416,0.27416,2088650,0
1971-09-29,0.27416,0.27416,0.26547,0.26547,496940,0
1971-09-30,0.26547,0.27416,0.26547,0.27416,646396,0
1971-10-01,0.27416,0.28259,0.27416,0.28259,235394,0
1971-10-04,0.28259,0.29979,0.28259,0.28259,646396,0
1971-10-05,0.28259,0.28259,0.27416,0.27416,302648,0
1971-10-06,0.27416,0.27416,0.27416,0.27416,444631,0
1971-10-07,0.28259,0.29119,0.28259,0.29119,414742,0
1971-10-08,0.29119,0.29119,0.28259,0.28259,485732,0
1971-10-11,0.28259,0.28259,0.27416,0.28259,310122,0
1971-10-12,0.28259,0.28259,0.28259,0.28259,366165,0
1971-10-13,0.28259,0.28259,0.27416,0.27416,276491,0
1971-10-14,0.27416,0.27416,0.26547,0.27416,160665,0
1971-10-15,0.27416,0.27416,0.26547,0.27416,224183,0
1971-10-18,0.27416,0.27416,0.26547,0.27416,130773,0
1971-10-19,0.27416,0.27416,0.26547,0.26547,287701,0
1971-10-20,0.26547,0.27416,0.26547,0.26547,1318950,0
1971-10-21,0.26547,0.27416,0.26547,0.27416,5780214,0
1971-10-22,0.27416,0.28259,0.27416,0.27416,265288,0
1971-10-25,0.27416,0.27416,0.27416,0.27416,78462,0
1971-10-26,0.27416,0.27416,0.27416,0.27416,1236750,0
1971-10-27,0.27416,0.27416,0.26547,0.26547,556724,0
1971-10-28,0.26547,0.27416,0.26547,0.26547,313857,0
1971-10-29,0.26547,0.27416,0.26547,0.27416,160665,0
1971-11-01,0.27416,0.27416,0.27416,0.27416,448368,0
1971-11-02,0.27416,0.27416,0.26547,0.27416,504415,0
1971-11-03,0.27416,0.27416,0.26547,0.26547,463314,0
1971-11-04,0.26547,0.27416,0.26547,0.26547,758493,0
1971-11-05,0.26547,0.26547,0.26547,0.26547,145721,0
1971-11-08,0.26547,0.27416,0.26547,0.27416,291441,0
1971-11-09,0.26547,0.26547,0.25696,0.25696,1038717,0
1971-11-10,0.24844,0.24844,0.22275,0.23124,4950733,0
1971-11-11,0.23124,0.23975,0.22275,0.23124,8649771,0
1971-11-12,0.23124,0.24844,0.23124,0.24844,825746,0
1971-11-15,0.24844,0.24844,0.23975,0.23975,287701,0
1971-11-16,0.24844,0.24844,0.23975,0.23975,399795,0
1971-11-17,0.23975,0.23975,0.23975,0.23975,392322,0
1971-11-18,0.23975,0.23975,0.23975,0.23975,89675,0
1971-11-19,0.23975,0.23975,0.23975,0.23975,369902,0
1971-11-22,0.23975,0.23975,0.23124,0.23124,709917,0
1971-11-23,0.23124,0.23124,0.22275,0.23124,1378733,0
1971-11-24,0.23124,0.23975,0.22275,0.22275,1468408,0
1971-11-26,0.22275,0.23975,0.22275,0.23124,377373,0
1971-11-29,0.23124,0.23975,0.23124,0.23975,653870,0
1971-11-30,0.23975,0.24844,0.23975,0.24844,381115,0
1971-12-01,0.24844,0.25696,0.24844,0.25696,609032,0
1971-12-02,0.25696,0.25696,0.25696,0.25696,269020,0
1971-12-03,0.25696,0.25696,0.24844,0.25696,190555,0
1971-12-06,0.25696,0.25696,0.24844,0.25696,691233,0
1971-12-07,0.25696,0.25696,0.24844,0.24844,538038,0
1971-12-08,0.24844,0.24844,0.24844,0.24844,493200,0
1971-12-09,0.24844,0.24844,0.23975,0.23975,448368,0
1971-12-10,0.23975,0.24844,0.23975,0.24844,616507,0
1971-12-13,0.24844,0.24844,0.24844,0.24844,2466024,0
1971-12-14,0.24844,0.24844,0.23975,0.24844,1483353,0
1971-12-15,0.24844,0.24844,0.24844,0.24844,1139603,0
1971-12-16,0.24844,0.25696,0.24844,0.24844,1445989,0
1971-12-17,0.24844,0.25696,0.24844,0.24844,1543133,0
1971-12-20,0.25696,0.25696,0.25696,0.25696,1176965,0
1971-12-21,0.25696,0.25696,0.24844,0.25696,3889594,0
1971-12-22,0.25696,0.26547,0.25696,0.25696,2802301,0
1971-12-23,0.25696,0.26547,0.25696,0.25696,1233015,0
1971-12-27,0.26547,0.27416,0.26547,0.27416,1472145,0
1971-12-28,0.27416,0.27416,0.26547,0.27416,773437,0
1971-12-29,0.27416,0.27416,0.27416,0.27416,870584,0
1971-12-30,0.27416,0.27416,0.25696,0.26547,1632807,0
1971-12-31,0.26547,0.27416,0.26547,0.27416,784643,0
1972-01-03,0.27416,0.27416,0.26547,0.26547,1318950,0
1972-01-04,0.26547,0.28259,0.26547,0.28259,11183054,0
1972-01-05,0.29119,0.29979,0.29119,0.29979,11665047,0
1972-01-06,0.29979,0.30828,0.29979,0.30828,4543467,0
1972-01-07,0.30828,0.3168,0.30828,0.3168,4027840,0
1972-01-10,0.3168,0.32548,0.3168,0.32548,2847138,0
1972-01-11,0.32548,0.32548,0.32548,0.32548,2936812,0
1972-01-12,0.32548,0.334,0.32548,0.32548,1154549,0
1972-01-13,0.32548,0.32548,0.32548,0.32548,780908,0
1972-01-14,0.32548,0.32548,0.32548,0.32548,2223161,0
1972-01-17,0.32548,0.334,0.32548,0.334,926627,0
1972-01-18,0.334,0.34253,0.334,0.34253,706182,0
1972-01-19,0.34253,0.34253,0.334,0.34253,1240486,0
1972-01-20,0.34253,0.34253,0.334,0.334,2353933,0
1972-01-21,0.334,0.334,0.334,0.334,354956,0
1972-01-24,0.334,0.334,0.32548,0.32548,1165758,0
1972-01-25,0.32548,0.334,0.32548,0.334,1602918,0
1972-01-26,0.32548,0.32548,0.32548,0.32548,530570,0
1972-01-27,0.32548,0.32548,0.3168,0.32548,911683,0
1972-01-28,0.32548,0.334,0.32548,0.334,425949,0
1972-01-31,0.334,0.334,0.32548,0.334,354956,0
1972-02-01,0.334,0.334,0.334,0.334,336280,0
1972-02-02,0.334,0.334,0.32548,0.32548,127037,0
1972-02-03,0.32548,0.32548,0.3168,0.3168,175615,0
1972-02-04,0.3168,0.32548,0.3168,0.3168,340012,0
1972-02-07,0.3168,0.3168,0.30828,0.3168,343750,0
1972-02-08,0.3168,0.3168,0.3168,0.3168,313857,0
1972-02-09,0.3168,0.32548,0.3168,0.32548,332540,0
1972-02-10,0.32548,0.334,0.32548,0.32548,369902,0
1972-02-11,0.32548,0.334,0.32548,0.32548,325064,0
1972-02-14,0.32548,0.334,0.32548,0.32548,616507,0
1972-02-15,0.32548,0.32548,0.3168,0.3168,694969,0
1972-02-16,0.3168,0.32548,0.30828,0.3168,747281,0
1972-02-17,0.3168,0.334,0.3168,0.3168,631452,0
1972-02-18,0.32548,0.32548,0.3168,0.3168,661343,0
1972-02-22,0.3168,0.3168,0.30828,0.3168,250339,0
1972-02-23,0.3168,0.32548,0.30828,0.3168,317596,0
1972-02-24,0.3168,0.3168,0.3168,0.3168,168138,0
1972-02-25,0.3168,0.3168,0.30828,0.30828,216712,0
1972-02-28,0.30828,0.30828,0.30828,0.30828,160665,0
1972-02-29,0.30828,0.30828,0.30828,0.30828,747281,0
1972-03-01,0.30828,0.3168,0.30828,0.3168,889263,0
1972-03-02,0.3168,0.32548,0.3168,0.3168,392322,0
1972-03-03,0.3168,0.3168,0.3168,0.3168,878057,0
1972-03-06,0.3168,0.3168,0.30828,0.3168,571671,0
1972-03-07,0.3168,0.3168,0.30828,0.30828,904210,0
1972-03-08,0.30828,0.3168,0.30828,0.3168,216712,0
1972-03-09,0.3168,0.32548,0.30828,0.30828,665077,0
1972-03-10,0.30828,0.3168,0.30828,0.3168,201766,0
1972-03-13,0.3168,0.3168,0.30828,0.30828,287701,0
1972-03-14,0.30828,0.3168,0.30828,0.30828,254074,0
1972-03-15,0.30828,0.30828,0.30828,0.30828,257810,0
1972-03-16,0.30828,0.30828,0.29979,0.30828,246603,0
1972-03-17,0.30828,0.30828,0.29979,0.29979,212973,0
1972-03-20,0.29979,0.30828,0.29979,0.29979,175615,0
1972-03-21,0.29979,0.29979,0.28259,0.29979,493200,0
1972-03-22,0.29119,0.29119,0.28259,0.28259,590350,0
1972-03-23,0.28259,0.29979,0.28259,0.29979,392322,0
1972-03-24,0.29979,0.29979,0.29979,0.29979,179347,0
1972-03-27,0.29979,0.29979,0.29979,0.29979,332540,0
1972-03-28,0.29979,0.30828,0.29979,0.29979,250339,0
1972-03-29,0.29979,0.30828,0.29979,0.30828,440894,0
1972-03-30,0.30828,0.30828,0.30828,0.30828,650134,0
1972-04-03,0.29979,0.29979,0.29979,0.29979,250339,0
1972-04-04,0.29979,0.30828,0.29979,0.29979,496940,0
1972-04-05,0.29979,0.30828,0.29979,0.30828,343750,0
1972-04-06,0.30828,0.3168,0.30828,0.30828,751017,0
1972-04-07,0.30828,0.30828,0.30828,0.30828,631452,0
1972-04-10,0.30828,0.3168,0.30828,0.30828,250339,0
1972-04-11,0.30828,0.35123,0.30828,0.34253,1154549,0
1972-04-12,0.35973,0.37692,0.35973,0.35973,5402842,0
1972-04-13,0.35973,0.36822,0.35973,0.35973,1460933,0
1972-04-14,0.35973,0.37692,0.35123,0.36822,1573027,0
1972-04-17,0.37692,0.38525,0.37692,0.37692,1203122,0
1972-04-18,0.37692,0.37692,0.36822,0.36822,773437,0
1972-04-19,0.36822,0.37692,0.36822,0.36822,414742,0
1972-04-20,0.36822,0.37692,0.36822,0.37692,799590,0
1972-04-21,0.37692,0.37692,0.37692,0.37692,381115,0
1972-04-24,0.37692,0.37692,0.36822,0.36822,930364,0
1972-04-25,0.36822,0.36822,0.35123,0.35123,971465,0
1972-04-26,0.35123,0.35973,0.35123,0.35123,3900804,0
1972-04-27,0.35123,0.35973,0.35123,0.35123,1528191,0
1972-04-28,0.35123,0.35123,0.34253,0.35123,463314,0
1972-05-01,0.35123,0.35123,0.34253,0.35123,530570,0
1972-05-02,0.35123,0.35123,0.34253,0.34253,463314,0
1972-05-03,0.34253,0.35123,0.334,0.334,519360,0
1972-05-04,0.334,0.34253,0.334,0.34253,179347,0
1972-05-05,0.34253,0.35973,0.34253,0.35973,612772,0
1972-05-08,0.35973,0.35973,0.35123,0.35973,362432,0
1972-05-09,0.35973,0.35973,0.35123,0.35123,1068613,0
1972-05-10,0.35973,0.36822,0.35973,0.35973,1094768,0
1972-05-11,0.35973,0.36822,0.35973,0.36822,190555,0
1972-05-12,0.36822,0.37692,0.36822,0.36822,1076089,0
1972-05-15,0.37692,0.37692,0.36822,0.37692,175615,0
1972-05-16,0.37692,0.37692,0.37692,0.37692,747281,0
1972-05-17,0.37692,0.38525,0.37692,0.38525,2342722,0
1972-05-18,0.38525,0.39394,0.38525,0.38525,1251694,0
1972-05-19,0.38525,0.40256,0.38525,0.40256,2013919,0
1972-05-22,0.40256,0.40256,0.39394,0.40256,668812,0
1972-05-23,0.40256,0.40256,0.39394,0.40256,433421,0
1972-05-24,0.40256,0.40256,0.38525,0.39394,956520,0
1972-05-25,0.39394,0.39394,0.38525,0.39394,784643,0
1972-05-26,0.38525,0.38525,0.37692,0.37692,272757,0
1972-05-30,0.37692,0.38525,0.36822,0.37692,586612,0
1972-05-31,0.37692,0.37692,0.37692,0.37692,306384,0
1972-06-01,0.37692,0.37692,0.36822,0.36822,231656,0
1972-06-02,0.36822,0.37692,0.36822,0.37692,283968,0
1972-06-05,0.37692,0.37692,0.36822,0.37692,149455,0
1972-06-06,0.37692,0.37692,0.36822,0.37692,556724,0
1972-06-07,0.36822,0.36822,0.36822,0.36822,194290,0
1972-06-08,0.36822,0.36822,0.36822,0.36822,601558,0
1972-06-09,0.36822,0.36822,0.35973,0.35973,130773,0
1972-06-12,0.35973,0.35973,0.35123,0.35123,100883,0
1972-06-13,0.35123,0.35973,0.34253,0.35123,470785,0
1972-06-14,0.35123,0.35123,0.34253,0.35123,254074,0
1972-06-15,0.35123,0.35973,0.35123,0.35973,194290,0
1972-06-16,0.35973,0.35973,0.35123,0.35123,119565,0
1972-06-19,0.35123,0.35123,0.34253,0.34253,2305364,0
1972-06-20,0.34253,0.35123,0.34253,0.35123,134508,0
1972-06-21,0.35123,0.35973,0.34253,0.35973,156928,0
1972-06-22,0.35973,0.35973,0.34253,0.35123,788382,0
1972-06-23,0.35123,0.35123,0.34253,0.35123,276491,0
1972-06-26,0.34253,0.34253,0.334,0.34253,164400,0
1972-06-27,0.34253,0.34253,0.334,0.334,354956,0
1972-06-28,0.334,0.34253,0.334,0.334,384850,0
1972-06-29,0.334,0.334,0.3168,0.32548,407272,0
1972-06-30,0.32548,0.334,0.32548,0.334,455842,0
1972-07-03,0.334,0.334,0.32548,0.334,325064,0
1972-07-05,0.334,0.334,0.334,0.334,119565,0
1972-07-06,0.334,0.35123,0.334,0.34253,956520,0
1972-07-07,0.34253,0.34253,0.334,0.334,388588,0
1972-07-10,0.334,0.334,0.334,0.334,343750,0
1972-07-11,0.334,0.334,0.32548,0.32548,269020,0
1972-07-12,0.32548,0.334,0.32548,0.334,511885,0
1972-07-13,0.32548,0.32548,0.3168,0.3168,1147076,0
1972-07-14,0.3168,0.334,0.3168,0.334,257810,0
1972-07-17,0.334,0.334,0.32548,0.32548,231656,0
1972-07-18,0.32548,0.32548,0.3168,0.32548,231656,0
1972-07-19,0.32548,0.34253,0.32548,0.334,810798,0
1972-07-20,0.334,0.34253,0.334,0.34253,313857,0
1972-07-21,0.34253,0.35123,0.34253,0.35123,224183,0
1972-07-24,0.35123,0.36822,0.35123,0.36822,534304,0
1972-07-25,0.36822,0.36822,0.35973,0.35973,444631,0
1972-07-26,0.35123,0.35123,0.35123,0.35123,257810,0
1972-07-27,0.35123,0.35123,0.34253,0.35123,127037,0
1972-07-28,0.35123,0.35123,0.35123,0.35123,168138,0
1972-07-31,0.35123,0.36822,0.35123,0.36822,467049,0
1972-08-01,0.36822,0.36822,0.35973,0.35973,1001355,0
1972-08-02,0.36822,0.36822,0.36822,0.36822,332540,0
1972-08-03,0.36822,0.36822,0.36822,0.36822,254074,0
1972-08-04,0.36822,0.36822,0.36822,0.36822,1995237,0
1972-08-07,0.36822,0.36822,0.36822,0.36822,2525809,0
1972-08-08,0.36822,0.37692,0.36822,0.37692,691233,0
1972-08-09,0.37692,0.37692,0.36822,0.37692,437160,0
1972-08-10,0.37692,0.37692,0.36822,0.36822,986410,0
1972-08-11,0.36822,0.36822,0.36822,0.36822,340012,0
1972-08-14,0.36822,0.37692,0.36822,0.37692,1389942,0
1972-08-15,0.37692,0.37692,0.36822,0.37692,321330,0
1972-08-16,0.37692,0.37692,0.36822,0.36822,467049,0
1972-08-17,0.36822,0.36822,0.36822,0.36822,179347,0
1972-08-18,0.36822,0.36822,0.36822,0.36822,377373,0
1972-08-21,0.36822,0.36822,0.36822,0.36822,257810,0
1972-08-22,0.36822,0.36822,0.35973,0.35973,631452,0
1972-08-23,0.35973,0.36822,0.35973,0.35973,478257,0
1972-08-24,0.35973,0.35973,0.35973,0.35973,295178,0
1972-08-25,0.35973,0.35973,0.35123,0.35973,261545,0
1972-08-28,0.35973,0.35973,0.35973,0.35973,70993,0
1972-08-29,0.35973,0.35973,0.35973,0.35973,340012,0
1972-08-30,0.35973,0.35973,0.35123,0.35973,295178,0
1972-08-31,0.35973,0.36822,0.35123,0.35973,538038,0
1972-09-01,0.36822,0.37692,0.36822,0.36822,265288,0
1972-09-05,0.36822,0.36822,0.36822,0.36822,212973,0
1972-09-06,0.36822,0.37692,0.36822,0.36822,205502,0
1972-09-07,0.36822,0.37692,0.36822,0.37692,153195,0
1972-09-08,0.37692,0.38525,0.37692,0.37692,892999,0
1972-09-11,0.37692,0.38525,0.37692,0.38525,186819,0
1972-09-12,0.38525,0.38525,0.38525,0.38525,579141,0
1972-09-13,0.39394,0.39394,0.39394,0.39394,885529,0
1972-09-14,0.39394,0.40256,0.39394,0.39394,784643,0
1972-09-15,0.39394,0.40256,0.39394,0.40256,205502,0
1972-09-18,0.39394,0.39394,0.39394,0.39394,496940,0
1972-09-19,0.39394,0.40256,0.39394,0.40256,481997,0
1972-09-20,0.39394,0.39394,0.38525,0.38525,818274,0
1972-09-21,0.38525,0.39394,0.38525,0.39394,833220,0
1972-09-22,0.39394,0.40256,0.38525,0.40256,1023778,0
1972-09-25,0.40256,0.40256,0.40256,0.40256,388588,0
1972-09-26,0.40256,0.41106,0.40256,0.41106,896735,0
1972-09-27,0.41106,0.41106,0.40256,0.40256,650134,0
1972-09-28,0.40256,0.41106,0.39394,0.41106,455842,0
1972-09-29,0.41106,0.41106,0.40256,0.41106,926627,0
1972-10-02,0.41106,0.41106,0.40256,0.41106,287701,0
1972-10-03,0.41106,0.41106,0.40256,0.41106,433421,0
1972-10-04,0.41106,0.41106,0.40256,0.41106,1606656,0
1972-10-05,0.41106,0.41106,0.39394,0.39394,6251001,0
1972-10-06,0.39394,0.40256,0.38525,0.40256,814535,0
1972-10-09,0.40256,0.40256,0.40256,0.40256,246603,0
1972-10-10,0.40256,0.41106,0.40256,0.40256,683760,0
1972-10-11,0.40256,0.40256,0.40256,0.40256,418476,0
1972-10-12,0.40256,0.41106,0.40256,0.40256,425949,0
1972-10-13,0.40256,0.41106,0.40256,0.41106,392322,0
1972-10-16,0.41106,0.41106,0.40256,0.40256,422213,0
1972-10-17,0.40256,0.40256,0.40256,0.40256,1169496,0
1972-10-18,0.40256,0.40256,0.39394,0.40256,194290,0
1972-10-19,0.40256,0.40256,0.39394,0.39394,1823364,0
1972-10-20,0.39394,0.40256,0.38525,0.39394,175615,0
1972-10-23,0.39394,0.40256,0.39394,0.40256,231656,0
1972-10-24,0.40256,0.40256,0.39394,0.40256,567933,0
1972-10-25,0.40256,0.41967,0.40256,0.41967,836953,0
1972-10-26,0.41967,0.42826,0.41967,0.41967,1132128,0
1972-10-27,0.41967,0.42826,0.41967,0.42826,239130,0
1972-10-30,0.42826,0.42826,0.41967,0.42826,224183,0
1972-10-31,0.42826,0.43686,0.42826,0.43686,1046191,0
1972-11-01,0.43686,0.4539,0.43686,0.43686,1311479,0
1972-11-02,0.43686,0.4453,0.43686,0.43686,455842,0
1972-11-03,0.43686,0.4453,0.43686,0.43686,354956,0
1972-11-06,0.43686,0.43686,0.43686,0.43686,1008830,0
1972-11-08,0.43686,0.4539,0.43686,0.4453,1401151,0
1972-11-09,0.4453,0.4539,0.4453,0.4539,467049,0
1972-11-10,0.4539,0.46241,0.4539,0.46241,1132128,0
1972-11-13,0.46241,0.46241,0.4539,0.4539,470785,0
1972-11-14,0.46241,0.46241,0.4453,0.4539,982675,0
1972-11-15,0.4539,0.46241,0.4539,0.4539,642663,0
1972-11-16,0.4539,0.4539,0.4453,0.4453,321330,0
1972-11-17,0.4453,0.4539,0.4453,0.4453,549250,0
1972-11-20,0.4453,0.4453,0.4453,0.4453,156928,0
1972-11-21,0.4453,0.4453,0.43686,0.4453,605296,0
1972-11-22,0.4453,0.4539,0.43686,0.4453,444631,0
1972-11-24,0.4453,0.4453,0.43686,0.4453,313857,0
1972-11-27,0.4453,0.4453,0.43686,0.4453,317596,0
1972-11-28,0.4453,0.4453,0.43686,0.4453,803325,0
1972-11-29,0.4453,0.4453,0.43686,0.4453,160665,0
1972-11-30,0.4453,0.4539,0.4453,0.4539,620243,0
1972-12-01,0.4539,0.46241,0.4539,0.4539,571671,0
1972-12-04,0.4539,0.4539,0.4453,0.4539,1113449,0
1972-12-05,0.4539,0.4539,0.4539,0.4539,672552,0
1972-12-06,0.4539,0.4539,0.4539,0.4539,295178,0
1972-12-07,0.4539,0.46241,0.4539,0.4539,478257,0
1972-12-08,0.4539,0.46241,0.4539,0.46241,440894,0
1972-12-11,0.46241,0.47101,0.46241,0.47101,1098502,0
1972-12-12,0.47101,0.47101,0.46241,0.46241,3560792,0
1972-12-13,0.46241,0.47101,0.46241,0.46241,366165,0
1972-12-14,0.46241,0.46241,0.4453,0.4453,493200,0
1972-12-15,0.4453,0.4539,0.4453,0.4453,579141,0
1972-12-18,0.4453,0.4453,0.42826,0.4453,702440,0
1972-12-19,0.4453,0.4453,0.4453,0.4453,437160,0
1972-12-20,0.4453,0.4453,0.43686,0.43686,280231,0
1972-12-21,0.43686,0.43686,0.43686,0.43686,149455,0
1972-12-22,0.43686,0.43686,0.43686,0.43686,317596,0
1972-12-26,0.43686,0.43686,0.43686,0.43686,123300,0
1972-12-27,0.43686,0.43686,0.42826,0.42826,235394,0
1972-12-29,0.42826,0.42826,0.42826,0.42826,579141,0
1973-01-02,0.42826,0.42826,0.42826,0.42826,500681,0
1973-01-03,0.42826,0.4453,0.42826,0.43686,366165,0
1973-01-04,0.43686,0.4453,0.43686,0.4453,224183,0
1973-01-05,0.4453,0.4453,0.43686,0.43686,317596,0
1973-01-08,0.43686,0.43686,0.43686,0.43686,164400,0
1973-01-09,0.43686,0.4453,0.43686,0.43686,254074,0
1973-01-10,0.43686,0.43686,0.42826,0.42826,127037,0
1973-01-11,0.42826,0.43686,0.41967,0.41967,579141,0
1973-01-12,0.41967,0.41967,0.40256,0.40256,900473,0
1973-01-15,0.40256,0.40256,0.37692,0.37692,825746,0
1973-01-16,0.37692,0.38525,0.36822,0.38525,762229,0
1973-01-17,0.38525,0.40256,0.38525,0.39394,1670172,0
1973-01-18,0.39394,0.40256,0.39394,0.39394,1289056,0
1973-01-19,0.39394,0.39394,0.38525,0.39394,863108,0
1973-01-22,0.39394,0.39394,0.39394,0.39394,642663,0
1973-01-23,0.39394,0.39394,0.39394,0.39394,646396,0
1973-01-24,0.39394,0.39394,0.39394,0.39394,534304,0
1973-01-26,0.39394,0.40256,0.39394,0.40256,351221,0
1973-01-29,0.40256,0.40256,0.39394,0.40256,2167115,0
1973-01-30,0.40256,0.41106,0.39394,0.40256,444631,0
1973-01-31,0.40256,0.40256,0.40256,0.40256,239130,0
1973-02-01,0.40256,0.40256,0.38525,0.38525,104621,0
1973-02-02,0.38525,0.39394,0.38525,0.38525,2761203,0
1973-02-05,0.38525,0.38525,0.37692,0.37692,227921,0
1973-02-06,0.37692,0.37692,0.37692,0.37692,115827,0
1973-02-07,0.37692,0.37692,0.36822,0.37692,545515,0
1973-02-08,0.37692,0.37692,0.36822,0.36822,1849519,0
1973-02-09,0.36822,0.37692,0.36822,0.37692,1741164,0
1973-02-12,0.38525,0.38525,0.38525,0.38525,231656,0
1973-02-13,0.38525,0.39394,0.38525,0.38525,3250671,0
1973-02-14,0.38525,0.39394,0.37692,0.37692,239130,0
1973-02-15,0.37692,0.38525,0.37692,0.37692,205502,0
1973-02-16,0.37692,0.38525,0.36822,0.38525,190555,0
1973-02-20,0.38525,0.38525,0.38525,0.38525,261545,0
1973-02-21,0.38525,0.39394,0.38525,0.38525,231656,0
1973-02-22,0.38525,0.38525,0.37692,0.37692,250339,0
1973-02-23,0.37692,0.37692,0.37692,0.37692,198028,0
1973-02-26,0.37692,0.37692,0.36822,0.36822,179347,0
1973-02-27,0.36822,0.37692,0.36822,0.37692,396060,0
1973-02-28,0.37692,0.37692,0.36822,0.37692,112096,0
1973-03-01,0.37692,0.37692,0.36822,0.37692,283968,0
1973-03-02,0.37692,0.37692,0.36822,0.37692,100883,0
1973-03-05,0.37692,0.38525,0.37692,0.38525,145721,0
1973-03-06,0.38525,0.39394,0.38525,0.38525,175615,0
1973-03-07,0.39394,0.39394,0.39394,0.39394,269020,0
1973-03-08,0.39394,0.39394,0.38525,0.38525,269020,0
1973-03-09,0.38525,0.38525,0.37692,0.37692,257810,0
1973-03-12,0.37692,0.38525,0.37692,0.37692,112096,0
1973-03-13,0.37692,0.37692,0.37692,0.37692,130773,0
1973-03-14,0.37692,0.37692,0.37692,0.37692,44835,0
1973-03-15,0.37692,0.37692,0.36822,0.36822,205502,0
1973-03-16,0.36822,0.36822,0.35123,0.35973,594085,0
1973-03-19,0.35973,0.35973,0.35123,0.35123,104621,0
1973-03-20,0.35123,0.35123,0.35123,0.35123,758493,0
1973-03-21,0.35123,0.35123,0.35123,0.35123,530570,0
1973-03-22,0.35123,0.35123,0.34253,0.34253,713653,0
1973-03-23,0.34253,0.35123,0.34253,0.35123,444631,0
1973-03-26,0.35123,0.35973,0.35123,0.35123,93413,0
1973-03-27,0.35123,0.35973,0.35123,0.35973,100883,0
1973-03-28,0.35973,0.35973,0.35123,0.35123,508154,0
1973-03-29,0.35123,0.35973,0.35123,0.35123,156928,0
1973-03-30,0.35123,0.35123,0.35123,0.35123,504415,0
1973-04-02,0.35123,0.35123,0.35123,0.35123,422213,0
1973-04-03,0.34253,0.34253,0.34253,0.34253,138247,0
1973-04-04,0.34253,0.34253,0.34253,0.34253,52308,0
1973-04-05,0.34253,0.34253,0.334,0.34253,922893,0
1973-04-06,0.34253,0.34253,0.34253,0.34253,85936,0
1973-04-09,0.34253,0.34253,0.34253,0.34253,138247,0
1973-04-10,0.34253,0.35123,0.34253,0.34253,392322,0
1973-04-11,0.34253,0.35123,0.34253,0.35123,216712,0
1973-04-12,0.35123,0.35973,0.35123,0.35973,201766,0
1973-04-13,0.35973,0.35973,0.35123,0.35123,183083,0
1973-04-16,0.35123,0.35973,0.35123,0.35973,597826,0
1973-04-17,0.35973,0.35973,0.35973,0.35973,104621,0
1973-04-18,0.35973,0.36822,0.35973,0.36822,224183,0
1973-04-19,0.36822,0.37692,0.36822,0.37692,381115,0
1973-04-23,0.38525,0.38525,0.38525,0.38525,194290,0
1973-04-24,0.38525,0.38525,0.37692,0.37692,119565,0
1973-04-25,0.37692,0.37692,0.35973,0.35973,945309,0
1973-04-26,0.35973,0.35973,0.35123,0.35973,455842,0
1973-04-27,0.35973,0.35973,0.35123,0.35123,198028,0
1973-04-30,0.35123,0.35123,0.35123,0.35123,534304,0
1973-05-01,0.35123,0.35123,0.35123,0.35123,160665,0
1973-05-02,0.35123,0.35973,0.35123,0.35973,298910,0
1973-05-03,0.35973,0.35973,0.35973,0.35973,100883,0
1973-05-04,0.35973,0.37692,0.35973,0.36822,347486,0
1973-05-07,0.36822,0.36822,0.35973,0.36822,411006,0
1973-05-08,0.36822,0.36822,0.35973,0.36822,874319,0
1973-05-09,0.36822,0.37692,0.36822,0.36822,108357,0
1973-05-10,0.36822,0.36822,0.36822,0.36822,183083,0
1973-05-11,0.36822,0.37692,0.36822,0.37692,474522,0
1973-05-14,0.37692,0.37692,0.36822,0.36822,481997,0
1973-05-15,0.36822,0.36822,0.36822,0.36822,104621,0
1973-05-16,0.36822,0.36822,0.36822,0.36822,336280,0
1973-05-17,0.36822,0.36822,0.36822,0.36822,56048,0
1973-05-18,0.37692,0.37692,0.35973,0.35973,504415,0
1973-05-21,0.35973,0.35973,0.35973,0.35973,672552,0
1973-05-22,0.35973,0.36822,0.35973,0.35973,429684,0
1973-05-23,0.35973,0.36822,0.35973,0.35973,239130,0
1973-05-24,0.35973,0.37692,0.35973,0.37692,85936,0
1973-05-25,0.37692,0.37692,0.36822,0.37692,2226898,0
1973-05-29,0.37692,0.37692,0.35973,0.35973,298910,0
1973-05-30,0.35123,0.35123,0.35123,0.35123,280231,0
1973-05-31,0.35123,0.35123,0.35123,0.35123,141979,0
1973-06-01,0.35123,0.35123,0.34253,0.34253,160665,0
1973-06-04,0.34253,0.34253,0.32548,0.32548,298910,0
1973-06-05,0.32548,0.32548,0.32548,0.32548,112096,0
1973-06-06,0.32548,0.32548,0.30828,0.3168,108357,0
1973-06-07,0.3168,0.3168,0.30828,0.30828,175615,0
1973-06-08,0.30828,0.3168,0.29979,0.3168,429684,0
1973-06-11,0.3168,0.3168,0.30828,0.30828,78462,0
1973-06-12,0.30828,0.30828,0.30828,0.30828,212973,0
1973-06-13,0.30828,0.30828,0.30828,0.30828,235394,0
1973-06-14,0.30828,0.30828,0.29979,0.29979,332540,0
1973-06-15,0.29979,0.30828,0.29979,0.29979,29892,0
1973-06-18,0.29979,0.29979,0.27416,0.27416,381115,0
1973-06-19,0.28259,0.29979,0.28259,0.28259,762229,0
1973-06-20,0.28259,0.29119,0.27416,0.28259,500681,0
1973-06-21,0.28259,0.28259,0.27416,0.27416,265288,0
1973-06-22,0.27416,0.29119,0.26547,0.27416,1367524,0
1973-06-25,0.27416,0.27416,0.26547,0.26547,310122,0
1973-06-26,0.27416,0.28259,0.27416,0.28259,89675,0
1973-06-27,0.28259,0.29119,0.27416,0.28259,134508,0
1973-06-28,0.28259,0.28259,0.27416,0.28259,160665,0
1973-06-29,0.27416,0.27416,0.27416,0.27416,141979,0
1973-07-02,0.27416,0.27416,0.26547,0.26547,328804,0
1973-07-03,0.26547,0.26547,0.26547,0.26547,190555,0
1973-07-05,0.26547,0.27416,0.26547,0.27416,276491,0
1973-07-06,0.27416,0.27416,0.26547,0.27416,123300,0
1973-07-09,0.27416,0.28259,0.27416,0.28259,156928,0
1973-07-10,0.28259,0.29119,0.28259,0.29119,500681,0
1973-07-11,0.29979,0.29979,0.29979,0.29979,291441,0
1973-07-12,0.29979,0.29979,0.29119,0.29119,235394,0
1973-07-13,0.29119,0.29119,0.27416,0.28259,7618527,0
1973-07-16,0.28259,0.28259,0.27416,0.28259,164400,0
1973-07-17,0.28259,0.29119,0.28259,0.28259,646396,0
1973-07-18,0.28259,0.28259,0.27416,0.28259,164400,0
1973-07-19,0.28259,0.28259,0.27416,0.28259,276491,0
1973-07-20,0.28259,0.29119,0.28259,0.28259,429684,0
1973-07-23,0.28259,0.29119,0.28259,0.28259,183083,0
1973-07-24,0.28259,0.29119,0.28259,0.29119,702440,0
1973-07-25,0.29119,0.29119,0.28259,0.29119,866848,0
1973-07-26,0.29119,0.29119,0.28259,0.28259,186819,0
1973-07-27,0.28259,0.29979,0.28259,0.29979,736071,0
1973-07-30,0.29979,0.30828,0.29979,0.29979,227921,0
1973-07-31,0.29979,0.30828,0.29979,0.29979,216712,0
1973-08-01,0.29979,0.29979,0.27416,0.28259,949044,0
1973-08-02,0.28259,0.29119,0.27416,0.28259,276491,0
1973-08-03,0.28259,0.28259,0.27416,0.28259,313857,0
1973-08-06,0.28259,0.29119,0.28259,0.29119,227921,0
1973-08-07,0.29119,0.29979,0.28259,0.29119,261545,0
1973-08-08,0.29119,0.29119,0.28259,0.29119,306384,0
1973-08-09,0.29119,0.29119,0.28259,0.29119,287701,0
1973-08-10,0.29119,0.29119,0.27416,0.28259,164400,0
1973-08-13,0.28259,0.28259,0.26547,0.27416,739809,0
1973-08-14,0.27416,0.27416,0.27416,0.27416,186819,0
1973-08-15,0.27416,0.27416,0.26547,0.27416,212973,0
1973-08-16,0.27416,0.27416,0.26547,0.27416,108357,0
1973-08-17,0.27416,0.27416,0.26547,0.26547,194290,0
1973-08-20,0.26547,0.27416,0.26547,0.27416,138247,0
1973-08-21,0.27416,0.27416,0.26547,0.26547,82201,0
1973-08-22,0.26547,0.26547,0.25696,0.25696,418476,0
1973-08-23,0.25696,0.26547,0.25696,0.25696,459577,0
1973-08-24,0.26547,0.27416,0.26547,0.27416,239130,0
1973-08-27,0.27416,0.27416,0.27416,0.27416,138247,0
1973-08-28,0.27416,0.27416,0.26547,0.26547,1304005,0
1973-08-29,0.26547,0.26547,0.26547,0.26547,347486,0
1973-08-30,0.26547,0.26547,0.26547,0.26547,201766,0
1973-08-31,0.26547,0.26547,0.25696,0.26547,1285324,0
1973-09-04,0.26547,0.27416,0.26547,0.27416,777171,0
1973-09-05,0.27416,0.27416,0.27416,0.27416,672552,0
1973-09-06,0.27416,0.28259,0.27416,0.27416,623980,0
1973-09-07,0.27416,0.28259,0.27416,0.28259,141979,0
1973-09-10,0.28259,0.29119,0.28259,0.29119,85936,0
1973-09-11,0.29119,0.29119,0.28259,0.28259,216712,0
1973-09-12,0.28259,0.28259,0.28259,0.28259,743546,0
1973-09-13,0.28259,0.28259,0.28259,0.28259,183083,0
1973-09-14,0.28259,0.29119,0.28259,0.29119,325064,0
1973-09-17,0.29119,0.29119,0.28259,0.28259,209239,0
1973-09-18,0.28259,0.29119,0.28259,0.29119,597826,0
1973-09-19,0.29119,0.29119,0.28259,0.28259,694969,0
1973-09-20,0.28259,0.29119,0.28259,0.29119,138247,0
1973-09-21,0.29119,0.29119,0.29119,0.29119,470785,0
1973-09-24,0.29119,0.29979,0.29119,0.29979,638923,0
1973-09-25,0.29979,0.3168,0.29979,0.30828,347486,0
1973-09-26,0.30828,0.3168,0.30828,0.3168,538038,0
1973-09-27,0.3168,0.3168,0.3168,0.3168,242864,0
1973-09-28,0.3168,0.3168,0.30828,0.3168,141979,0
1973-10-01,0.3168,0.32548,0.3168,0.32548,287701,0
1973-10-02,0.32548,0.34253,0.3168,0.334,993883,0
1973-10-03,0.334,0.334,0.3168,0.32548,313857,0
1973-10-04,0.32548,0.32548,0.30828,0.30828,941574,0
1973-10-05,0.30828,0.3168,0.30828,0.30828,227921,0
1973-10-08,0.30828,0.32548,0.30828,0.32548,855637,0
1973-10-09,0.32548,0.32548,0.30828,0.30828,605296,0
1973-10-10,0.30828,0.30828,0.30828,0.30828,467049,0
1973-10-11,0.30828,0.3168,0.30828,0.3168,1020039,0
1973-10-12,0.32548,0.334,0.32548,0.32548,556724,0
1973-10-15,0.32548,0.32548,0.3168,0.3168,590350,0
1973-10-16,0.3168,0.32548,0.30828,0.32548,1016299,0
1973-10-17,0.32548,0.334,0.32548,0.334,377373,0
1973-10-18,0.334,0.35123,0.334,0.34253,437160,0
1973-10-19,0.34253,0.35123,0.334,0.34253,650134,0
1973-10-22,0.34253,0.35123,0.334,0.35123,306384,0
1973-10-23,0.35123,0.35123,0.334,0.34253,310122,0
1973-10-24,0.34253,0.34253,0.334,0.334,145721,0
1973-10-25,0.334,0.334,0.32548,0.32548,283968,0
1973-10-26,0.32548,0.334,0.32548,0.32548,1023778,0
1973-10-29,0.32548,0.334,0.32548,0.32548,317596,0
1973-10-30,0.32548,0.334,0.3168,0.3168,1688852,0
1973-10-31,0.3168,0.3168,0.30828,0.30828,216712,0
1973-11-01,0.30828,0.30828,0.29979,0.29979,272757,0
1973-11-02,0.29979,0.29979,0.28259,0.29119,1449724,0
1973-11-05,0.29119,0.29119,0.29119,0.29119,194290,0
1973-11-06,0.29119,0.29979,0.29119,0.29119,201766,0
1973-11-07,0.29119,0.29979,0.29119,0.29119,220449,0
1973-11-08,0.29119,0.30828,0.29119,0.29979,246603,0
1973-11-09,0.29979,0.30828,0.29979,0.29979,257810,0
1973-11-12,0.29979,0.30828,0.29979,0.29979,373639,0
1973-11-13,0.29979,0.29979,0.29119,0.29979,433421,0
1973-11-14,0.29979,0.29979,0.28259,0.28259,579141,0
1973-11-15,0.28259,0.28259,0.27416,0.28259,212973,0
1973-11-16,0.28259,0.28259,0.27416,0.28259,298910,0
1973-11-19,0.28259,0.28259,0.28259,0.28259,104621,0
1973-11-20,0.28259,0.28259,0.26547,0.26547,519360,0
1973-11-21,0.26547,0.28259,0.26547,0.26547,773437,0
1973-11-23,0.26547,0.28259,0.26547,0.27416,1827101,0
1973-11-26,0.26547,0.26547,0.23975,0.26547,1842049,0
1973-11-27,0.26547,0.26547,0.24844,0.25696,411006,0
1973-11-28,0.26547,0.26547,0.26547,0.26547,276491,0
1973-11-29,0.26547,0.27416,0.25696,0.26547,698709,0
1973-11-30,0.26547,0.26547,0.24844,0.24844,149455,0
1973-12-03,0.24844,0.24844,0.23124,0.23975,1094768,0
1973-12-04,0.23975,0.24844,0.23124,0.24844,683760,0
1973-12-05,0.24844,0.25696,0.23124,0.23124,866848,0
1973-12-06,0.23124,0.24844,0.23124,0.23975,1057403,0
1973-12-07,0.24844,0.26547,0.24844,0.25696,530570,0
1973-12-10,0.25696,0.26547,0.23975,0.24844,336280,0
1973-12-11,0.24844,0.24844,0.23124,0.23124,859374,0
1973-12-12,0.23124,0.23975,0.23124,0.23124,455842,0
1973-12-13,0.23124,0.23124,0.21414,0.22275,4577094,0
1973-12-14,0.22275,0.23124,0.21414,0.23124,997621,0
1973-12-17,0.23124,0.23975,0.23124,0.23124,239130,0
1973-12-18,0.23124,0.25696,0.23124,0.25696,952783,0
1973-12-19,0.25696,0.27416,0.25696,0.25696,859374,0
1973-12-20,0.25696,0.26547,0.25696,0.25696,313857,0
1973-12-21,0.25696,0.25696,0.23975,0.23975,283968,0
1973-12-24,0.23975,0.24844,0.23975,0.24844,123300,0
1973-12-26,0.24844,0.25696,0.23975,0.24844,239130,0
1973-12-27,0.24844,0.26547,0.24844,0.24844,680026,0
1973-12-28,0.24844,0.25696,0.23975,0.24844,362432,0
1973-12-31,0.24844,0.25696,0.23124,0.23975,967730,0
1974-01-02,0.23975,0.23975,0.23975,0.23975,302648,0
1974-01-03,0.23975,0.23975,0.23975,0.23975,1064871,0
1974-01-04,0.24844,0.24844,0.24844,0.24844,354956,0
1974-01-07,0.24844,0.24844,0.23975,0.24844,250339,0
1974-01-08,0.24844,0.24844,0.23975,0.23975,246603,0
1974-01-09,0.23975,0.23975,0.23975,0.23975,115827,0
1974-01-10,0.23975,0.23975,0.23124,0.23975,534304,0
1974-01-11,0.23975,0.24844,0.23975,0.23975,362432,0
1974-01-14,0.23975,0.24844,0.23975,0.23975,227921,0
1974-01-15,0.23975,0.23975,0.23975,0.23975,332540,0
1974-01-16,0.23975,0.25696,0.23975,0.25696,194290,0
1974-01-17,0.25696,0.25696,0.23975,0.24844,235394,0
1974-01-18,0.24844,0.24844,0.23975,0.24844,257810,0
1974-01-21,0.23975,0.23975,0.23975,0.23975,545515,0
1974-01-22,0.23975,0.23975,0.23975,0.23975,302648,0
1974-01-23,0.23975,0.23975,0.23975,0.23975,609032,0
1974-01-24,0.23975,0.23975,0.23124,0.23975,418476,0
1974-01-25,0.23975,0.23975,0.23975,0.23975,250339,0
1974-01-28,0.23124,0.23124,0.23124,0.23124,769700,0
1974-01-29,0.23124,0.23124,0.23124,0.23124,538038,0
1974-01-30,0.23124,0.23975,0.23124,0.23975,556724,0
1974-01-31,0.23975,0.23975,0.23124,0.23975,1139603,0
1974-02-01,0.23975,0.23975,0.23124,0.23124,1423569,0
1974-02-04,0.23124,0.23124,0.23124,0.23124,369902,0
1974-02-05,0.23124,0.23124,0.23124,0.23124,283968,0
1974-02-06,0.23124,0.23975,0.23124,0.23975,702440,0
1974-02-07,0.23975,0.24844,0.23975,0.24844,418476,0
1974-02-08,0.24844,0.24844,0.24844,0.24844,347486,0
1974-02-11,0.23975,0.23975,0.23975,0.23975,889263,0
1974-02-12,0.23975,0.23975,0.23975,0.23975,119565,0
1974-02-13,0.23975,0.23975,0.23124,0.23975,321330,0
1974-02-14,0.23975,0.23975,0.23124,0.23975,949044,0
1974-02-15,0.23975,0.24844,0.23975,0.23975,287701,0
1974-02-19,0.24844,0.24844,0.24844,0.24844,332540,0
1974-02-20,0.24844,0.24844,0.24844,0.24844,874319,0
1974-02-21,0.24844,0.24844,0.24844,0.24844,168138,0
1974-02-22,0.24844,0.25696,0.24844,0.24844,993883,0
1974-02-25,0.24844,0.25696,0.24844,0.25696,287701,0
1974-02-26,0.25696,0.26547,0.25696,0.26547,665077,0
1974-02-27,0.26547,0.26547,0.25696,0.26547,366165,0
1974-02-28,0.26547,0.26547,0.25696,0.26547,907947,0
1974-03-01,0.26547,0.26547,0.25696,0.26547,728599,0
1974-03-04,0.26547,0.27416,0.26547,0.26547,724861,0
1974-03-05,0.26547,0.28259,0.26547,0.27416,1374996,0
1974-03-06,0.28259,0.28259,0.28259,0.28259,691233,0
1974-03-07,0.28259,0.28259,0.28259,0.28259,694969,0
1974-03-08,0.28259,0.29119,0.28259,0.29119,799590,0
1974-03-11,0.29119,0.30828,0.28259,0.29979,504415,0
1974-03-12,0.29979,0.29979,0.29119,0.29979,784643,0
1974-03-13,0.29979,0.29979,0.29119,0.29119,1087295,0
1974-03-14,0.29119,0.29979,0.29119,0.29119,564197,0
1974-03-15,0.29119,0.29979,0.28259,0.29979,1053667,0
1974-03-18,0.29979,0.29979,0.29119,0.29979,840691,0
1974-03-19,0.29979,0.29979,0.29119,0.29119,2099856,0
1974-03-20,0.29119,0.29119,0.28259,0.28259,283968,0
1974-03-21,0.28259,0.29119,0.28259,0.29119,388588,0
1974-03-22,0.29119,0.29119,0.29119,0.29119,194290,0
1974-03-25,0.29119,0.29119,0.29119,0.29119,183083,0
1974-03-26,0.29119,0.29119,0.28259,0.28259,250339,0
1974-03-27,0.28259,0.28259,0.28259,0.28259,108357,0
1974-03-28,0.28259,0.28259,0.26547,0.27416,907947,0
1974-03-29,0.27416,0.28259,0.26547,0.27416,149455,0
1974-04-01,0.27416,0.28259,0.26547,0.26547,429684,0
1974-04-02,0.26547,0.27416,0.26547,0.26547,186819,0
1974-04-03,0.26547,0.26547,0.26547,0.26547,190555,0
1974-04-04,0.26547,0.27416,0.26547,0.26547,175615,0
1974-04-05,0.26547,0.26547,0.26547,0.26547,227921,0
1974-04-08,0.26547,0.26547,0.25696,0.25696,134508,0
1974-04-09,0.26547,0.27416,0.26547,0.27416,825746,0
1974-04-10,0.28259,0.29119,0.28259,0.28259,381115,0
1974-04-11,0.28259,0.29119,0.28259,0.28259,523097,0
1974-04-15,0.28259,0.29119,0.27416,0.28259,250339,0
1974-04-16,0.28259,0.29119,0.28259,0.29119,384850,0
1974-04-17,0.29119,0.29119,0.28259,0.29119,298910,0
1974-04-18,0.29119,0.29119,0.28259,0.29119,511885,0
1974-04-19,0.29119,0.29119,0.27416,0.27416,201766,0
1974-04-22,0.27416,0.28259,0.27416,0.27416,552989,0
1974-04-23,0.27416,0.27416,0.26547,0.27416,298910,0
1974-04-24,0.27416,0.27416,0.27416,0.27416,119565,0
1974-04-25,0.27416,0.27416,0.27416,0.27416,108357,0
1974-04-26,0.27416,0.28259,0.27416,0.28259,183083,0
1974-04-29,0.28259,0.29119,0.28259,0.29119,254074,0
1974-04-30,0.29119,0.29979,0.29119,0.29119,194290,0
1974-05-01,0.29119,0.29119,0.29119,0.29119,399795,0
1974-05-02,0.29119,0.29979,0.29119,0.29119,153195,0
1974-05-03,0.29119,0.29119,0.29119,0.29119,224183,0
1974-05-06,0.29119,0.29979,0.29119,0.29119,194290,0
1974-05-07,0.29119,0.29979,0.29119,0.29979,168138,0
1974-05-08,0.29979,0.29979,0.29979,0.29979,130773,0
1974-05-09,0.29979,0.30828,0.29979,0.30828,179347,0
1974-05-10,0.30828,0.30828,0.29119,0.29119,354956,0
1974-05-13,0.29979,0.30828,0.29979,0.29979,216712,0
1974-05-14,0.29979,0.30828,0.29979,0.29979,190555,0
1974-05-15,0.29979,0.29979,0.29119,0.29119,89675,0
1974-05-16,0.29119,0.29119,0.28259,0.29119,2652846,0
1974-05-17,0.29119,0.29119,0.28259,0.28259,108357,0
1974-05-20,0.29119,0.29119,0.28259,0.29119,302648,0
1974-05-21,0.29119,0.29119,0.28259,0.29119,201766,0
1974-05-22,0.29119,0.29119,0.28259,0.28259,283968,0
1974-05-23,0.28259,0.29119,0.28259,0.29119,201766,0
1974-05-24,0.29119,0.29119,0.28259,0.28259,519360,0
1974-05-28,0.28259,0.29119,0.28259,0.28259,392322,0
1974-05-29,0.28259,0.28259,0.28259,0.28259,358693,0
1974-05-30,0.28259,0.28259,0.27416,0.28259,100883,0
1974-05-31,0.28259,0.28259,0.28259,0.28259,153195,0
1974-06-03,0.28259,0.28259,0.27416,0.28259,347486,0
1974-06-04,0.28259,0.28259,0.28259,0.28259,646396,0
1974-06-05,0.28259,0.28259,0.28259,0.28259,216712,0
1974-06-06,0.28259,0.28259,0.28259,0.28259,272757,0
1974-06-07,0.28259,0.28259,0.28259,0.28259,717392,0
1974-06-10,0.28259,0.29119,0.28259,0.29119,754755,0
1974-06-11,0.29119,0.29979,0.29119,0.29119,758493,0
1974-06-12,0.29119,0.29119,0.29119,0.29119,149455,0
1974-06-13,0.29119,0.29979,0.29119,0.29979,2484707,0
1974-06-14,0.29979,0.29979,0.29979,0.29979,171878,0
1974-06-17,0.29979,0.29979,0.29979,0.29979,108357,0
1974-06-18,0.29979,0.29979,0.29979,0.29979,108357,0
1974-06-19,0.29979,0.29979,0.29119,0.29119,149455,0
1974-06-20,0.29119,0.29119,0.29119,0.29119,141979,0
1974-06-21,0.29119,0.29119,0.28259,0.28259,205502,0
1974-06-24,0.28259,0.29119,0.28259,0.28259,82201,0
1974-06-25,0.28259,0.29119,0.28259,0.29119,171878,0
1974-06-26,0.29119,0.29119,0.29119,0.29119,123300,0
1974-06-27,0.29119,0.29119,0.28259,0.28259,231656,0
1974-06-28,0.28259,0.28259,0.27416,0.27416,156928,0
1974-07-01,0.27416,0.27416,0.26547,0.27416,354956,0
1974-07-02,0.27416,0.28259,0.27416,0.27416,119565,0
1974-07-03,0.27416,0.28259,0.26547,0.28259,269020,0
1974-07-05,0.28259,0.28259,0.27416,0.27416,212973,0
1974-07-08,0.27416,0.28259,0.26547,0.27416,519360,0
1974-07-09,0.27416,0.27416,0.25696,0.25696,1449724,0
1974-07-10,0.25696,0.26547,0.25696,0.25696,313857,0
1974-07-11,0.25696,0.26547,0.25696,0.26547,201766,0
1974-07-12,0.26547,0.26547,0.26547,0.26547,1393679,0
1974-07-15,0.26547,0.26547,0.26547,0.26547,369902,0
1974-07-16,0.26547,0.26547,0.25696,0.26547,205502,0
1974-07-17,0.26547,0.26547,0.25696,0.26547,713653,0
1974-07-18,0.26547,0.27416,0.26547,0.26547,810798,0
1974-07-19,0.26547,0.26547,0.26547,0.26547,836953,0
1974-07-22,0.26547,0.26547,0.26547,0.26547,388588,0
1974-07-23,0.26547,0.28259,0.26547,0.28259,377373,0
1974-07-24,0.28259,0.28259,0.28259,0.28259,332540,0
1974-07-25,0.28259,0.28259,0.27416,0.27416,1031249,0
1974-07-26,0.27416,0.27416,0.26547,0.27416,78462,0
1974-07-29,0.27416,0.27416,0.24844,0.25696,3310456,0
1974-07-30,0.25696,0.25696,0.25696,0.25696,295178,0
1974-07-31,0.25696,0.25696,0.25696,0.25696,70993,0
1974-08-01,0.25696,0.25696,0.24844,0.25696,1188175,0
1974-08-02,0.25696,0.26547,0.25696,0.25696,183083,0
1974-08-05,0.25696,0.26547,0.25696,0.26547,455842,0
1974-08-06,0.26547,0.28259,0.26547,0.27416,519360,0
1974-08-07,0.27416,0.28259,0.27416,0.28259,291441,0
1974-08-08,0.28259,0.29119,0.28259,0.28259,758493,0
1974-08-09,0.28259,0.29119,0.28259,0.29119,313857,0
1974-08-12,0.29119,0.29119,0.28259,0.28259,209239,0
1974-08-13,0.28259,0.29119,0.28259,0.28259,257810,0
1974-08-14,0.28259,0.28259,0.27416,0.28259,381115,0
1974-08-15,0.29119,0.29119,0.28259,0.29119,317596,0
1974-08-16,0.29119,0.29979,0.29119,0.29979,366165,0
1974-08-19,0.29979,0.29979,0.28259,0.28259,354956,0
1974-08-20,0.28259,0.29119,0.28259,0.29119,526833,0
1974-08-21,0.29119,0.29979,0.29119,0.29119,470785,0
1974-08-22,0.29119,0.29979,0.29119,0.29119,657607,0
1974-08-23,0.29119,0.29979,0.29119,0.29119,803325,0
1974-08-26,0.29119,0.29979,0.29119,0.29979,855637,0
1974-08-27,0.29979,0.30828,0.29979,0.29979,915419,0
1974-08-28,0.29979,0.29979,0.29119,0.29979,332540,0
1974-08-29,0.29979,0.29979,0.29119,0.29119,915419,0
1974-08-30,0.29119,0.29119,0.28259,0.28259,433421,0
1974-09-03,0.29119,0.29119,0.29119,0.29119,657607,0
1974-09-04,0.29119,0.29119,0.27416,0.29119,1079819,0
1974-09-05,0.29119,0.29979,0.29119,0.29979,485732,0
1974-09-06,0.29979,0.29979,0.29119,0.29979,586612,0
1974-09-09,0.29979,0.29979,0.29119,0.29119,411006,0
1974-09-10,0.29119,0.29119,0.28259,0.28259,112096,0
1974-09-11,0.28259,0.28259,0.27416,0.28259,261545,0
1974-09-12,0.28259,0.28259,0.26547,0.27416,186819,0
1974-09-13,0.27416,0.27416,0.26547,0.26547,549250,0
1974-09-16,0.26547,0.27416,0.26547,0.27416,283968,0
1974-09-17,0.27416,0.28259,0.27416,0.27416,295178,0
1974-09-18,0.27416,0.27416,0.26547,0.27416,85936,0
1974-09-19,0.27416,0.28259,0.27416,0.28259,362432,0
1974-09-20,0.28259,0.29119,0.28259,0.28259,224183,0
1974-09-23,0.28259,0.29119,0.27416,0.28259,340012,0
1974-09-24,0.28259,0.29119,0.27416,0.28259,145721,0
1974-09-25,0.28259,0.29119,0.28259,0.29119,799590,0
1974-09-26,0.29119,0.29119,0.28259,0.29119,224183,0
1974-09-27,0.29119,0.29119,0.29119,0.29119,283968,0
1974-09-30,0.28259,0.28259,0.27416,0.27416,250339,0
1974-10-01,0.27416,0.28259,0.27416,0.28259,298910,0
1974-10-02,0.28259,0.29119,0.28259,0.28259,661343,0
1974-10-03,0.28259,0.29119,0.27416,0.27416,803325,0
1974-10-04,0.27416,0.28259,0.27416,0.27416,149455,0
1974-10-07,0.28259,0.28259,0.28259,0.28259,127037,0
1974-10-08,0.28259,0.28259,0.28259,0.28259,127037,0
1974-10-09,0.28259,0.29119,0.27416,0.29119,597826,0
1974-10-10,0.29979,0.30828,0.29979,0.30828,1289056,0
1974-10-11,0.30828,0.30828,0.29979,0.30828,4367854,0
1974-10-14,0.30828,0.3168,0.29979,0.3168,986410,0
1974-10-15,0.3168,0.3168,0.29979,0.29979,1404890,0
1974-10-16,0.29979,0.30828,0.29979,0.29979,254074,0
1974-10-17,0.29979,0.30828,0.29119,0.30828,347486,0
1974-10-18,0.30828,0.30828,0.29979,0.30828,354956,0
1974-10-21,0.30828,0.30828,0.30828,0.30828,418476,0
1974-10-22,0.30828,0.3168,0.30828,0.30828,1685115,0
1974-10-23,0.30828,0.30828,0.30828,0.30828,239130,0
1974-10-24,0.30828,0.30828,0.29979,0.29979,265288,0
1974-10-25,0.29979,0.29979,0.29979,0.29979,246603,0
1974-10-28,0.29979,0.29979,0.29119,0.29979,112096,0
1974-10-29,0.29979,0.30828,0.29979,0.30828,224183,0
1974-10-30,0.30828,0.30828,0.29979,0.30828,183083,0
1974-10-31,0.30828,0.30828,0.30828,0.30828,227921,0
1974-11-01,0.30828,0.30828,0.29979,0.30828,141979,0
1974-11-04,0.30828,0.30828,0.29979,0.29979,250339,0
1974-11-05,0.29979,0.30828,0.29119,0.29979,616507,0
1974-11-06,0.29979,0.3168,0.29979,0.29979,706182,0
1974-11-07,0.29979,0.3168,0.29979,0.3168,586612,0
1974-11-08,0.3168,0.32548,0.3168,0.3168,269020,0
1974-11-11,0.3168,0.334,0.30828,0.334,496940,0
1974-11-12,0.334,0.34253,0.32548,0.32548,870584,0
1974-11-13,0.32548,0.334,0.3168,0.32548,283968,0
1974-11-14,0.32548,0.32548,0.3168,0.32548,515624,0
1974-11-15,0.32548,0.32548,0.3168,0.32548,100883,0
1974-11-18,0.3168,0.3168,0.30828,0.3168,556724,0
1974-11-19,0.3168,0.3168,0.30828,0.30828,866848,0
1974-11-20,0.30828,0.3168,0.30828,0.3168,328804,0
1974-11-21,0.3168,0.3168,0.30828,0.30828,97146,0
1974-11-22,0.3168,0.32548,0.3168,0.32548,963991,0
1974-11-25,0.32548,0.334,0.32548,0.32548,825746,0
1974-11-26,0.32548,0.334,0.3168,0.32548,526833,0
1974-11-27,0.32548,0.334,0.32548,0.32548,403532,0
1974-11-29,0.32548,0.32548,0.32548,0.32548,321330,0
1974-12-02,0.32548,0.32548,0.30828,0.3168,526833,0
1974-12-03,0.3168,0.3168,0.29119,0.30828,657607,0
1974-12-04,0.30828,0.3168,0.30828,0.3168,878057,0
1974-12-05,0.3168,0.32548,0.30828,0.30828,463314,0
1974-12-06,0.30828,0.3168,0.30828,0.30828,541778,0
1974-12-09,0.30828,0.32548,0.30828,0.32548,534304,0
1974-12-10,0.32548,0.334,0.32548,0.32548,444631,0
1974-12-11,0.32548,0.32548,0.3168,0.32548,171878,0
1974-12-12,0.32548,0.32548,0.3168,0.3168,115827,0
1974-12-13,0.3168,0.3168,0.30828,0.30828,582877,0
1974-12-16,0.30828,0.3168,0.30828,0.30828,160665,0
1974-12-17,0.30828,0.32548,0.30828,0.32548,407272,0
1974-12-18,0.32548,0.34253,0.32548,0.334,777171,0
1974-12-19,0.334,0.35123,0.334,0.35123,564197,0
1974-12-20,0.35123,0.35123,0.34253,0.35123,504415,0
1974-12-23,0.34253,0.34253,0.334,0.34253,354956,0
1974-12-24,0.34253,0.35123,0.334,0.34253,149455,0
1974-12-26,0.34253,0.35973,0.34253,0.35123,261545,0
1974-12-27,0.35123,0.35973,0.35123,0.35123,198028,0
1974-12-30,0.35123,0.35973,0.35123,0.35123,418476,0
1974-12-31,0.35123,0.35973,0.35123,0.35973,201766,0
1975-01-02,0.35973,0.35973,0.35123,0.35123,265288,0
1975-01-03,0.35123,0.35973,0.35123,0.35973,564197,0
1975-01-06,0.35973,0.36822,0.35973,0.36822,422213,0
1975-01-07,0.36822,0.36822,0.35973,0.35973,209239,0
1975-01-08,0.35973,0.35973,0.34253,0.34253,291441,0
1975-01-09,0.34253,0.35973,0.34253,0.35973,190555,0
1975-01-10,0.35973,0.36822,0.35973,0.36822,1449724,0
1975-01-13,0.36822,0.38525,0.36822,0.36822,1371261,0
1975-01-14,0.36822,0.36822,0.35973,0.35973,661343,0
1975-01-15,0.35973,0.36822,0.35973,0.36822,889263,0
1975-01-16,0.36822,0.36822,0.35973,0.36822,272757,0
1975-01-17,0.36822,0.37692,0.36822,0.36822,556724,0
1975-01-20,0.36822,0.38525,0.36822,0.38525,298910,0
1975-01-21,0.38525,0.39394,0.38525,0.38525,934101,0
1975-01-22,0.38525,0.39394,0.37692,0.39394,1539396,0
1975-01-23,0.39394,0.41106,0.39394,0.40256,1920511,0
1975-01-24,0.40256,0.40256,0.39394,0.39394,937837,0
1975-01-27,0.39394,0.40256,0.39394,0.40256,1356313,0
1975-01-28,0.40256,0.40256,0.39394,0.40256,1408624,0
1975-01-29,0.40256,0.40256,0.38525,0.39394,444631,0
1975-01-30,0.39394,0.39394,0.38525,0.38525,1154549,0
1975-01-31,0.38525,0.38525,0.36822,0.36822,665077,0
1975-02-03,0.36822,0.39394,0.36822,0.39394,911683,0
1975-02-04,0.39394,0.39394,0.38525,0.39394,582877,0
1975-02-05,0.39394,0.39394,0.39394,0.39394,795858,0
1975-02-06,0.39394,0.39394,0.39394,0.39394,930364,0
1975-02-07,0.39394,0.39394,0.38525,0.39394,384850,0
1975-02-10,0.39394,0.39394,0.38525,0.38525,280231,0
1975-02-11,0.38525,0.39394,0.38525,0.38525,212973,0
1975-02-12,0.38525,0.39394,0.38525,0.39394,358693,0
1975-02-13,0.39394,0.40256,0.39394,0.40256,1016299,0
1975-02-14,0.40256,0.40256,0.39394,0.39394,1176965,0
1975-02-18,0.39394,0.39394,0.39394,0.39394,1087295,0
1975-02-19,0.39394,0.39394,0.38525,0.38525,792117,0
1975-02-20,0.38525,0.38525,0.38525,0.38525,601558,0
1975-02-21,0.38525,0.39394,0.38525,0.38525,1236750,0
1975-02-24,0.38525,0.38525,0.37692,0.37692,459577,0
1975-02-25,0.37692,0.37692,0.36822,0.37692,1038717,0
1975-02-26,0.37692,0.39394,0.37692,0.39394,407272,0
1975-02-27,0.39394,0.39394,0.39394,0.39394,257810,0
1975-02-28,0.39394,0.40256,0.39394,0.40256,246603,0
1975-03-03,0.40256,0.41106,0.40256,0.41106,4184771,0
1975-03-04,0.41106,0.41106,0.40256,0.41106,1221808,0
1975-03-05,0.41106,0.41106,0.40256,0.41106,650134,0
1975-03-06,0.41106,0.41106,0.40256,0.41106,298910,0
1975-03-07,0.41106,0.41106,0.41106,0.41106,807063,0
1975-03-10,0.41106,0.41967,0.41106,0.41967,2365142,0
1975-03-11,0.41967,0.43686,0.41967,0.42826,3302979,0
1975-03-12,0.42826,0.4453,0.42826,0.43686,493200,0
1975-03-13,0.43686,0.4453,0.43686,0.43686,747281,0
1975-03-14,0.43686,0.4453,0.43686,0.4453,1247961,0
1975-03-17,0.4453,0.46241,0.4453,0.46241,878057,0
1975-03-18,0.46241,0.47967,0.46241,0.46241,1976560,0
1975-03-19,0.4539,0.4539,0.4453,0.4453,1083557,0
1975-03-20,0.4453,0.46241,0.4453,0.4539,784643,0
1975-03-21,0.4539,0.4539,0.4453,0.4453,1251694,0
1975-03-24,0.4453,0.4453,0.42826,0.42826,1834574,0
1975-03-25,0.42826,0.4539,0.41967,0.4453,1438515,0
1975-03-26,0.4453,0.46241,0.4453,0.46241,638923,0
1975-03-27,0.46241,0.46241,0.4539,0.4539,470785,0
1975-03-31,0.4539,0.46241,0.4539,0.4539,1083557,0
1975-04-01,0.4539,0.4539,0.4453,0.4453,844427,0
1975-04-02,0.4453,0.4453,0.42826,0.42826,1352579,0
1975-04-03,0.42826,0.43686,0.42826,0.43686,433421,0
1975-04-04,0.43686,0.4453,0.42826,0.43686,885529,0
1975-04-07,0.43686,0.4539,0.43686,0.4539,347486,0
1975-04-08,0.4539,0.47101,0.4453,0.46241,896735,0
1975-04-09,0.46241,0.47967,0.46241,0.47967,2051286,0
1975-04-10,0.47967,0.5053,0.47967,0.49665,2241841,0
1975-04-11,0.49665,0.49665,0.48821,0.49665,1307739,0
1975-04-14,0.49665,0.5053,0.49665,0.5053,1819626,0
1975-04-15,0.5053,0.5053,0.5053,0.5053,1629072,0
1975-04-16,0.49665,0.49665,0.48821,0.49665,1554343,0
1975-04-17,0.5053,0.5224,0.5053,0.514,2103592,0
1975-04-18,0.514,0.514,0.5053,0.5053,1158287,0
1975-04-21,0.5053,0.5053,0.49665,0.5053,590350,0
1975-04-22,0.5053,0.514,0.5053,0.5053,1229275,0
1975-04-23,0.5053,0.5053,0.49665,0.49665,612772,0
1975-04-24,0.49665,0.49665,0.48821,0.49665,1154549,0
1975-04-25,0.5053,0.5224,0.5053,0.514,2835930,0
1975-04-28,0.5224,0.5224,0.5224,0.5224,1487089,0
1975-04-29,0.5224,0.5224,0.514,0.514,1490823,0
1975-04-30,0.514,0.5311,0.5053,0.5311,2032602,0
1975-05-01,0.5311,0.5396,0.5224,0.5311,661343,0
1975-05-02,0.5396,0.5483,0.5396,0.5483,6927292,0
1975-05-05,0.5483,0.5483,0.5396,0.5396,1042456,0
1975-05-06,0.5396,0.5396,0.5224,0.5224,1879409,0
1975-05-07,0.5224,0.5311,0.5224,0.5224,1105975,0
1975-05-08,0.5224,0.5396,0.514,0.5311,1726221,0
1975-05-09,0.5311,0.5483,0.5311,0.5396,2529548,0
1975-05-12,0.5396,0.5483,0.5311,0.5311,1304005,0
1975-05-13,0.5311,0.5396,0.5311,0.5396,444631,0
1975-05-14,0.5396,0.5483,0.5396,0.5396,926627,0
1975-05-15,0.5396,0.5483,0.5396,0.5396,2032602,0
1975-05-16,0.5396,0.5396,0.5311,0.5311,1546872,0
1975-05-19,0.5396,0.5396,0.5224,0.5396,993883,0
1975-05-20,0.5396,0.5396,0.5311,0.5311,1259166,0
1975-05-21,0.5311,0.5311,0.5224,0.5224,795858,0
1975-05-22,0.5224,0.5311,0.5224,0.5224,687497,0
1975-05-23,0.5224,0.5396,0.5224,0.5396,564197,0
1975-05-27,0.5396,0.5396,0.5396,0.5396,594085,0
1975-05-28,0.5396,0.5483,0.5311,0.5396,2271732,0
1975-05-29,0.5396,0.5396,0.5311,0.5311,429684,0
1975-05-30,0.5311,0.5396,0.5311,0.5396,1363789,0
1975-06-02,0.5396,0.5565,0.5396,0.5565,3224513,0
1975-06-03,0.5565,0.5737,0.5565,0.5653,4121254,0
1975-06-04,0.5737,0.591,0.5737,0.5825,7271039,0
1975-06-05,0.5825,0.5997,0.5737,0.5997,2458554,0
1975-06-06,0.5997,0.6169,0.5997,0.6079,3370236,0
1975-06-09,0.6169,0.6508,0.6169,0.6169,3859702,0
1975-06-10,0.6169,0.6169,0.5997,0.6079,1883146,0
1975-06-11,0.6079,0.6079,0.5997,0.6079,1871935,0
1975-06-12,0.6079,0.6079,0.5997,0.5997,1741164,0
1975-06-13,0.5997,0.6169,0.5997,0.6169,1262905,0
1975-06-16,0.6169,0.6339,0.6169,0.6339,1259166,0
1975-06-17,0.6339,0.6508,0.6339,0.6508,2424929,0
1975-06-18,0.6508,0.6766,0.6508,0.6594,8279867,0
1975-06-19,0.6594,0.6594,0.6423,0.6508,3030225,0
1975-06-20,0.6508,0.668,0.6508,0.668,2514601,0
1975-06-23,0.668,0.685,0.6594,0.685,2802301,0
1975-06-24,0.685,0.6938,0.685,0.6938,1449724,0
1975-06-25,0.6766,0.6766,0.6508,0.6594,4864796,0
1975-06-26,0.6594,0.6594,0.6339,0.6339,2073707,0
1975-06-27,0.625,0.625,0.6079,0.625,2813510,0
1975-06-30,0.625,0.6508,0.625,0.6508,1457198,0
1975-07-01,0.6508,0.668,0.6508,0.6508,1748636,0
1975-07-02,0.6423,0.6423,0.6339,0.6339,1666436,0
1975-07-03,0.6423,0.6508,0.6423,0.6508,2043813,0
1975-07-07,0.6508,0.6508,0.6423,0.6423,1445989,0
1975-07-08,0.6339,0.6339,0.6169,0.6169,3030225,0
1975-07-09,0.625,0.6339,0.625,0.6339,1289056,0
1975-07-10,0.6339,0.6423,0.6339,0.6339,1270377,0
1975-07-11,0.6339,0.6508,0.6339,0.6508,1053667,0
1975-07-14,0.6508,0.6508,0.6423,0.6423,1109712,0
1975-07-15,0.6423,0.6508,0.6423,0.6508,1105975,0
1975-07-16,0.6508,0.6594,0.6339,0.6423,1244221,0
1975-07-17,0.6423,0.6423,0.6339,0.6423,930364,0
1975-07-18,0.6423,0.6423,0.6423,0.6423,747281,0
1975-07-21,0.6423,0.6423,0.6339,0.6339,874319,0
1975-07-22,0.6339,0.6339,0.6169,0.625,1176965,0
1975-07-23,0.625,0.625,0.5997,0.5997,1229275,0
1975-07-24,0.5997,0.6169,0.591,0.5997,892999,0
1975-07-25,0.5997,0.6079,0.591,0.5997,1206858,0
1975-07-28,0.591,0.591,0.5653,0.5737,1901828,0
1975-07-29,0.5737,0.591,0.5653,0.5737,2290414,0
1975-07-30,0.5737,0.5997,0.5653,0.5997,1266641,0
1975-07-31,0.5997,0.6079,0.5997,0.5997,993883,0
1975-08-01,0.5997,0.5997,0.5825,0.5825,1845781,0
1975-08-04,0.5825,0.591,0.5737,0.5825,986410,0
1975-08-05,0.5825,0.591,0.5825,0.5825,519360,0
1975-08-06,0.5825,0.591,0.5825,0.591,616507,0
1975-08-07,0.591,0.591,0.5825,0.591,541778,0
1975-08-08,0.591,0.591,0.5825,0.5825,676292,0
1975-08-11,0.591,0.591,0.5825,0.591,762229,0
1975-08-12,0.5997,0.6079,0.5997,0.5997,822010,0
1975-08-13,0.5997,0.5997,0.5997,0.5997,392322,0
1975-08-14,0.5997,0.5997,0.591,0.591,590350,0
1975-08-15,0.591,0.6079,0.591,0.5997,571671,0
1975-08-18,0.5997,0.6169,0.5997,0.6079,564197,0
1975-08-19,0.5997,0.5997,0.591,0.591,1300268,0
1975-08-20,0.591,0.591,0.5653,0.5653,2167115,0
1975-08-21,0.5653,0.5737,0.5653,0.5737,1939190,0
1975-08-22,0.5737,0.591,0.5737,0.591,635188,0
1975-08-25,0.591,0.5997,0.591,0.5997,904210,0
1975-08-26,0.5997,0.5997,0.591,0.591,567933,0
1975-08-27,0.591,0.6079,0.591,0.6079,863108,0
1975-08-28,0.6079,0.6169,0.6079,0.6169,691233,0
1975-08-29,0.6169,0.625,0.6169,0.625,1031249,0
1975-09-02,0.625,0.6339,0.625,0.625,934101,0
1975-09-03,0.625,0.625,0.625,0.625,2731311,0
1975-09-04,0.625,0.6339,0.625,0.6339,676292,0
1975-09-05,0.6423,0.6508,0.6423,0.6423,1266641,0
1975-09-08,0.6423,0.6508,0.6423,0.6423,739809,0
1975-09-09,0.6423,0.6594,0.6423,0.6423,2058759,0
1975-09-10,0.6339,0.6339,0.6169,0.6169,1326426,0
1975-09-11,0.6169,0.625,0.6169,0.6169,1038717,0
1975-09-12,0.6169,0.625,0.6079,0.6169,1064871,0
1975-09-15,0.6169,0.6169,0.6079,0.6079,403532,0
1975-09-16,0.6079,0.6169,0.6079,0.6079,1094768,0
1975-09-17,0.6079,0.6169,0.6079,0.6169,736071,0
1975-09-18,0.6169,0.625,0.6079,0.625,732337,0
1975-09-19,0.6339,0.6423,0.6339,0.6423,4438845,0
1975-09-22,0.6423,0.6508,0.6339,0.6339,1191913,0
1975-09-23,0.6339,0.6423,0.625,0.6339,343750,0
1975-09-24,0.6423,0.6594,0.6423,0.6508,1244221,0
1975-09-25,0.6508,0.6594,0.6508,0.6594,773437,0
1975-09-26,0.6594,0.6766,0.6594,0.6766,1304005,0
1975-09-29,0.6766,0.6766,0.6508,0.6594,1602918,0
1975-09-30,0.6508,0.6508,0.6423,0.6423,889263,0
1975-10-01,0.6423,0.6423,0.6169,0.6169,1098502,0
1975-10-02,0.6169,0.6423,0.6169,0.6339,743546,0
1975-10-03,0.6339,0.6508,0.6339,0.6423,1147076,0
1975-10-06,0.6423,0.668,0.6423,0.6594,3007805,0
1975-10-07,0.6594,0.6594,0.6508,0.6594,1804683,0
1975-10-08,0.6594,0.668,0.6594,0.668,1195652,0
1975-10-09,0.668,0.6766,0.6508,0.6508,949044,0
1975-10-10,0.6508,0.6594,0.6423,0.6423,1031249,0
1975-10-13,0.6508,0.6594,0.6508,0.6594,870584,0
1975-10-14,0.6594,0.6766,0.625,0.6339,2537019,0
1975-10-15,0.6339,0.6339,0.625,0.6339,3971795,0
1975-10-16,0.6339,0.6339,0.5997,0.625,2126013,0
1975-10-17,0.6169,0.6169,0.5997,0.6079,1128395,0
1975-10-20,0.6079,0.625,0.6079,0.625,1345104,0
1975-10-21,0.625,0.6339,0.6169,0.6169,1188175,0
1975-10-22,0.6169,0.6169,0.6079,0.6079,3426283,0
1975-10-23,0.6079,0.6169,0.591,0.6169,1946666,0
1975-10-24,0.6169,0.6169,0.5997,0.5997,1274112,0
1975-10-27,0.5997,0.6169,0.5997,0.5997,1139603,0
1975-10-28,0.5997,0.6169,0.5997,0.6169,564197,0
1975-10-29,0.6169,0.6169,0.5997,0.5997,1061138,0
1975-10-31,0.591,0.591,0.5825,0.591,444631,0
1975-11-03,0.591,0.591,0.5565,0.5565,885529,0
1975-11-04,0.5565,0.5653,0.5483,0.5565,4106306,0
1975-11-05,0.5565,0.5737,0.5565,0.5653,2368880,0
1975-11-06,0.5653,0.5653,0.5565,0.5653,937837,0
1975-11-07,0.5653,0.5653,0.5565,0.5565,351221,0
1975-11-10,0.5565,0.5737,0.5483,0.5737,851903,0
1975-11-11,0.5653,0.5653,0.5565,0.5653,661343,0
1975-11-12,0.5653,0.5737,0.5653,0.5737,1023778,0
1975-11-13,0.5737,0.5737,0.5653,0.5737,1625336,0
1975-11-14,0.5737,0.5737,0.5653,0.5653,354956,0
1975-11-17,0.5653,0.5653,0.5483,0.5565,803325,0
1975-11-18,0.5565,0.5565,0.5396,0.5483,1494561,0
1975-11-19,0.5483,0.5483,0.5396,0.5396,900473,0
1975-11-20,0.5396,0.5483,0.5311,0.5396,1389942,0
1975-11-21,0.5396,0.5396,0.5311,0.5311,616507,0
1975-11-24,0.5311,0.5483,0.5311,0.5483,526833,0
1975-11-25,0.5483,0.5565,0.5483,0.5565,455842,0
1975-11-26,0.5565,0.5653,0.5565,0.5653,1091031,0
1975-11-28,0.5653,0.5737,0.5653,0.5737,261545,0
1975-12-01,0.5737,0.5737,0.5653,0.5737,351221,0
1975-12-02,0.5737,0.5737,0.5565,0.5565,788382,0
1975-12-03,0.5396,0.5396,0.5311,0.5396,934101,0
1975-12-04,0.5396,0.5396,0.5224,0.5224,1001355,0
1975-12-05,0.5224,0.5311,0.5053,0.5053,665077,0
1975-12-08,0.5053,0.514,0.5053,0.514,265288,0
1975-12-09,0.514,0.514,0.5053,0.514,422213,0
1975-12-10,0.514,0.514,0.5053,0.514,594085,0
1975-12-11,0.514,0.514,0.5053,0.5053,545515,0
1975-12-12,0.5053,0.5053,0.5053,0.5053,224183,0
1975-12-15,0.5053,0.514,0.5053,0.5053,2111067,0
1975-12-16,0.5053,0.514,0.5053,0.514,1733690,0
1975-12-17,0.514,0.5224,0.514,0.514,724861,0
1975-12-18,0.5224,0.5396,0.5224,0.5396,1408624,0
1975-12-19,0.5396,0.5396,0.5311,0.5311,1259166,0
1975-12-22,0.5311,0.5396,0.5224,0.5224,276491,0
1975-12-23,0.5224,0.5311,0.514,0.5224,1214332,0
1975-12-24,0.5224,0.5311,0.5224,0.5311,863108,0
1975-12-26,0.5311,0.5396,0.5311,0.5396,313857,0
1975-12-29,0.5396,0.5396,0.5311,0.5311,396060,0
1975-12-30,0.5311,0.5396,0.5224,0.5311,2129748,0
1975-12-31,0.5311,0.5311,0.5311,0.5311,414742,0
1976-01-02,0.5311,0.5311,0.5311,0.5311,168138,0
1976-01-05,0.5311,0.5396,0.5311,0.5396,504415,0
1976-01-06,0.5396,0.5565,0.5396,0.5483,751017,0
1976-01-07,0.5565,0.5737,0.5565,0.5653,2200744,0
1976-01-08,0.5653,0.591,0.5653,0.5825,1658962,0
1976-01-09,0.5825,0.591,0.5825,0.591,1505770,0
1976-01-12,0.591,0.591,0.5825,0.5825,878057,0
1976-01-13,0.5825,0.5997,0.5737,0.5737,1800947,0
1976-01-14,0.5737,0.591,0.5737,0.5825,642663,0
1976-01-15,0.591,0.6079,0.591,0.591,1251694,0
1976-01-16,0.591,0.6079,0.5825,0.6079,919155,0
1976-01-19,0.6079,0.6079,0.591,0.5997,997621,0
1976-01-20,0.5997,0.5997,0.591,0.5997,848164,0
1976-01-21,0.5997,0.5997,0.591,0.591,937837,0
1976-01-22,0.591,0.5997,0.591,0.5997,1786001,0
1976-01-23,0.5997,0.5997,0.591,0.5997,960256,0
1976-01-26,0.5997,0.6079,0.5997,0.6079,1281585,0
1976-01-27,0.6079,0.6169,0.5997,0.6079,848164,0
1976-01-28,0.6079,0.6169,0.5997,0.5997,1487089,0
1976-01-29,0.5997,0.6169,0.5997,0.6169,758493,0
1976-01-30,0.6169,0.6169,0.6079,0.6169,2178327,0
1976-02-02,0.6169,0.6169,0.6079,0.6079,433421,0
1976-02-03,0.6079,0.625,0.6079,0.625,1445989,0
1976-02-04,0.6339,0.6423,0.6339,0.6339,3448698,0
1976-02-05,0.6339,0.6508,0.6339,0.6423,2133486,0
1976-02-06,0.6423,0.6423,0.625,0.6339,967730,0
1976-02-09,0.6339,0.6339,0.6169,0.6169,870584,0
1976-02-10,0.6169,0.625,0.6169,0.625,1285324,0
1976-02-11,0.625,0.6339,0.625,0.6339,2910655,0
1976-02-12,0.6339,0.6339,0.6169,0.6169,904210,0
1976-02-13,0.6079,0.6079,0.5997,0.5997,1262905,0
1976-02-17,0.5997,0.6079,0.5997,0.5997,732337,0
1976-02-18,0.5997,0.6169,0.5997,0.6169,1427305,0
1976-02-19,0.625,0.6339,0.625,0.625,2021391,0
1976-02-20,0.625,0.6423,0.625,0.6339,1558078,0
1976-02-23,0.6508,0.6594,0.6508,0.6508,2395033,0
1976-02-24,0.6508,0.668,0.6508,0.668,1416095,0
1976-02-25,0.668,0.6938,0.668,0.6938,2966704,0
1976-02-26,0.6938,0.6938,0.6766,0.685,2630427,0
1976-02-27,0.6766,0.6766,0.6508,0.6594,2126013,0
1976-03-01,0.6594,0.668,0.6594,0.668,1124658,0
1976-03-02,0.668,0.6766,0.668,0.668,2111067,0
1976-03-03,0.668,0.6766,0.668,0.668,5481305,0
1976-03-04,0.668,0.668,0.668,0.668,1087295,0
1976-03-05,0.668,0.6766,0.6594,0.668,1296529,0
1976-03-08,0.668,0.6766,0.668,0.668,1221808,0
1976-03-09,0.668,0.6766,0.668,0.668,1535661,0
1976-03-10,0.668,0.668,0.6594,0.668,1827101,0
1976-03-11,0.668,0.6766,0.668,0.6766,1715007,0
1976-03-12,0.6766,0.6766,0.668,0.668,799590,0
1976-03-15,0.668,0.668,0.668,0.668,620243,0
1976-03-16,0.668,0.668,0.668,0.668,792117,0
1976-03-17,0.668,0.6766,0.668,0.668,653870,0
1976-03-18,0.668,0.668,0.6508,0.6594,859374,0
1976-03-19,0.6594,0.668,0.6594,0.668,321330,0
1976-03-22,0.668,0.6766,0.6594,0.668,661343,0
1976-03-23,0.668,0.6766,0.668,0.6766,822010,0
1976-03-24,0.6766,0.6938,0.6766,0.6938,3202097,0
1976-03-25,0.6938,0.7023,0.685,0.685,2118542,0
1976-03-26,0.685,0.6938,0.685,0.6938,1277850,0
1976-03-29,0.6938,0.6938,0.6766,0.6766,956520,0
1976-03-30,0.6766,0.6766,0.668,0.6766,978938,0
1976-03-31,0.6766,0.685,0.6766,0.685,792117,0
1976-04-01,0.685,0.685,0.668,0.685,455842,0
1976-04-02,0.685,0.6938,0.685,0.685,713653,0
1976-04-05,0.685,0.7023,0.685,0.6938,1083557,0
1976-04-06,0.6938,0.7023,0.6938,0.7023,2447343,0
1976-04-07,0.7023,0.7023,0.6938,0.6938,526833,0
1976-04-08,0.6938,0.6938,0.685,0.6938,2167115,0
1976-04-09,0.6938,0.6938,0.685,0.685,1404890,0
1976-04-12,0.685,0.6938,0.6766,0.685,1614128,0
1976-04-13,0.685,0.6938,0.685,0.6938,1445989,0
1976-04-14,0.6938,0.7023,0.6938,0.6938,1849519,0
1976-04-15,0.6938,0.6938,0.685,0.6938,657607,0
1976-04-19,0.6938,0.7108,0.6938,0.7108,1472145,0
1976-04-20,0.7193,0.7364,0.7193,0.7364,3086267,0
1976-04-21,0.7364,0.7536,0.7364,0.7536,4068942,0
1976-04-22,0.7536,0.7622,0.7536,0.7622,2686472,0
1976-04-23,0.7536,0.7536,0.7536,0.7536,2062495,0
1976-04-26,0.7536,0.7536,0.7452,0.7536,1942928,0
1976-04-27,0.7536,0.7622,0.7536,0.7536,1554343,0
1976-04-28,0.7536,0.7622,0.7452,0.7622,982675,0
1976-04-29,0.7622,0.7709,0.7622,0.7622,2593063,0
1976-04-30,0.7622,0.7709,0.7622,0.7622,986410,0
1976-05-03,0.7622,0.7622,0.7536,0.7536,1490823,0
1976-05-04,0.7536,0.7709,0.7536,0.7709,1991501,0
1976-05-05,0.7709,0.7709,0.7709,0.7709,1348844,0
1976-05-06,0.7709,0.7792,0.7709,0.7709,1573027,0
1976-05-07,0.7709,0.7709,0.7622,0.7709,7300931,0
1976-05-10,0.7709,0.788,0.7622,0.788,1849519,0
1976-05-11,0.788,0.788,0.7792,0.788,2099856,0
1976-05-12,0.788,0.788,0.7792,0.788,1382471,0
1976-05-13,0.788,0.788,0.788,0.788,597826,0
1976-05-14,0.788,0.788,0.7792,0.7792,1034982,0
1976-05-17,0.7792,0.7792,0.7792,0.7792,646396,0
1976-05-18,0.7792,0.7792,0.7709,0.7792,1214332,0
1976-05-19,0.7792,0.7792,0.7536,0.7792,1582364,0
1976-05-20,0.7792,0.788,0.7792,0.7792,1608522,0
1976-05-21,0.7792,0.7792,0.7792,0.7792,1274112,0
1976-05-24,0.7792,0.7792,0.7709,0.7709,582877,0
1976-05-25,0.7709,0.7792,0.7622,0.7709,1296529,0
1976-05-26,0.7792,0.788,0.7709,0.7709,1176965,0
1976-05-27,0.7709,0.7709,0.7536,0.7622,1350711,0
1976-05-28,0.7622,0.7792,0.7622,0.7709,1804683,0
1976-06-01,0.7709,0.7792,0.7709,0.7792,394190,0
1976-06-02,0.7792,0.7792,0.7709,0.7792,597826,0
1976-06-03,0.7792,0.788,0.7709,0.7792,680026,0
1976-06-04,0.7709,0.7709,0.7452,0.7452,382981,0
1976-06-07,0.7364,0.7364,0.7108,0.7364,1068613,0
1976-06-08,0.7364,0.7622,0.7281,0.7281,2432399,0
1976-06-09,0.7281,0.7364,0.7193,0.7193,949044,0
1976-06-10,0.7193,0.7452,0.7193,0.7452,922893,0
1976-06-11,0.7536,0.7792,0.7536,0.7709,1419833,0
1976-06-14,0.7792,0.7964,0.7792,0.7964,1048061,0
1976-06-15,0.788,0.788,0.7792,0.7792,668812,0
1976-06-16,0.7792,0.788,0.7792,0.788,1020039,0
1976-06-17,0.788,0.7964,0.788,0.7964,1204990,0
1976-06-18,0.7964,0.8053,0.788,0.788,1524451,0
1976-06-21,0.788,0.8053,0.788,0.7964,644528,0
1976-06-22,0.7964,0.8053,0.788,0.788,1253566,0
1976-06-23,0.788,0.7964,0.7792,0.788,737940,0
1976-06-24,0.788,0.8053,0.788,0.7964,1240486,0
1976-06-25,0.7964,0.8053,0.7964,0.7964,878057,0
1976-06-28,0.7964,0.8053,0.7964,0.8053,1027509,0
1976-06-29,0.8053,0.8479,0.8053,0.8479,1412358,0
1976-06-30,0.8479,0.8735,0.8479,0.8735,2034470,0
1976-07-01,0.8651,0.8651,0.8562,0.8562,2725706,0
1976-07-02,0.8562,0.8562,0.8392,0.8479,1027509,0
1976-07-06,0.8479,0.8479,0.8307,0.8392,450236,0
1976-07-07,0.8392,0.8562,0.8307,0.8479,715524,0
1976-07-08,0.8479,0.8562,0.8479,0.8562,859374,0
1976-07-09,0.8562,0.8562,0.8479,0.8562,1474010,0
1976-07-12,0.8562,0.8562,0.8392,0.8392,2518337,0
1976-07-13,0.8392,0.8562,0.8307,0.8479,1548741,0
1976-07-14,0.8392,0.8392,0.8223,0.8307,1543133,0
1976-07-15,0.8307,0.8307,0.8135,0.8223,760357,0
1976-07-16,0.8223,0.8392,0.8135,0.8307,1285324,0
1976-07-19,0.8307,0.8479,0.8223,0.8307,1210594,0
1976-07-20,0.8307,0.8392,0.8223,0.8223,373639,0
1976-07-21,0.8223,0.8307,0.8135,0.8223,2815378,0
1976-07-22,0.8223,0.8223,0.7964,0.8053,904210,0
1976-07-23,0.8053,0.8135,0.7964,0.8135,739809,0
1976-07-26,0.8135,0.8135,0.7964,0.7964,637058,0
1976-07-27,0.7964,0.8135,0.7964,0.7964,424081,0
1976-07-28,0.7964,0.7964,0.7792,0.7964,932235,0
1976-07-29,0.7964,0.8053,0.788,0.7964,510018,0
1976-07-30,0.7964,0.8053,0.7964,0.8053,467049,0
1976-08-02,0.8053,0.8053,0.8053,0.8053,184953,0
1976-08-03,0.8053,0.8053,0.8053,0.8053,793988,0
1976-08-04,0.8053,0.8135,0.8053,0.8135,1150813,0
1976-08-05,0.8135,0.8223,0.8053,0.8135,575403,0
1976-08-06,0.8135,0.8135,0.8053,0.8053,186819,0
1976-08-09,0.8053,0.8135,0.8053,0.8135,384850,0
1976-08-10,0.8135,0.8223,0.8053,0.8223,829480,0
1976-08-11,0.8223,0.8307,0.8135,0.8135,1190044,0
1976-08-12,0.8135,0.8223,0.8135,0.8223,737940,0
1976-08-13,0.8223,0.8307,0.8135,0.8223,252208,0
1976-08-16,0.8307,0.8307,0.8223,0.8307,784643,0
1976-08-17,0.8307,0.8307,0.8223,0.8307,672552,0
1976-08-18,0.8307,0.8307,0.8223,0.8223,532438,0
1976-08-19,0.8223,0.8223,0.8053,0.8053,452106,0
1976-08-20,0.7964,0.7964,0.7792,0.788,422213,0
1976-08-23,0.7792,0.7792,0.7709,0.7792,564197,0
1976-08-24,0.7792,0.788,0.7709,0.7792,672552,0
1976-08-25,0.7792,0.7792,0.7622,0.7792,420344,0
1976-08-26,0.7792,0.788,0.7709,0.7709,958388,0
1976-08-27,0.7709,0.7709,0.7622,0.7709,293307,0
1976-08-30,0.7709,0.7792,0.7709,0.7709,218578,0
1976-08-31,0.7792,0.7964,0.7792,0.7964,478257,0
1976-09-01,0.7964,0.8135,0.788,0.7964,1109712,0
1976-09-02,0.7964,0.8053,0.7964,0.7964,444631,0
1976-09-03,0.7964,0.8053,0.788,0.8053,371772,0
1976-09-07,0.8053,0.8053,0.7964,0.8053,1154549,0
1976-09-08,0.8053,0.8053,0.7964,0.8053,306384,0
1976-09-09,0.8053,0.8053,0.7964,0.7964,310122,0
1976-09-10,0.7964,0.7964,0.7792,0.788,319460,0
1976-09-13,0.788,0.788,0.7792,0.7792,511885,0
1976-09-14,0.7792,0.7792,0.7709,0.7709,422213,0
1976-09-15,0.7709,0.7792,0.7622,0.7709,694969,0
1976-09-16,0.7709,0.7792,0.7622,0.7792,1077952,0
1976-09-17,0.788,0.7964,0.788,0.7964,1313347,0
1976-09-20,0.7964,0.8053,0.788,0.7964,1107846,0
1976-09-21,0.7964,0.8223,0.7964,0.8135,1483353,0
1976-09-22,0.8223,0.8392,0.8223,0.8307,1772924,0
1976-09-23,0.8307,0.8562,0.8307,0.8479,1578631,0
1976-09-24,0.8479,0.8479,0.8392,0.8392,623980,0
1976-09-27,0.8392,0.8392,0.8307,0.8392,4177298,0
1976-09-28,0.8392,0.8392,0.8135,0.8223,1380600,0
1976-09-29,0.8223,0.8307,0.8135,0.8223,909813,0
1976-09-30,0.8223,0.8223,0.8053,0.8135,926627,0
1976-10-01,0.8135,0.8135,0.788,0.788,698709,0
1976-10-04,0.788,0.8053,0.788,0.8053,788382,0
1976-10-05,0.8053,0.8053,0.788,0.7964,1020039,0
1976-10-06,0.7964,0.8053,0.788,0.8053,1417965,0
1976-10-07,0.8053,0.8053,0.788,0.7964,661343,0
1976-10-08,0.7964,0.8053,0.7964,0.7964,1113449,0
1976-10-11,0.7964,0.7964,0.7792,0.788,1208731,0
1976-10-12,0.788,0.788,0.7709,0.7709,605296,0
1976-10-13,0.7709,0.7792,0.7709,0.7792,485732,0
1976-10-14,0.7792,0.7792,0.7622,0.7709,726730,0
1976-10-15,0.7709,0.7792,0.7709,0.7792,646396,0
1976-10-18,0.7792,0.788,0.7792,0.7792,956520,0
1976-10-19,0.7792,0.788,0.7792,0.788,745411,0
1976-10-20,0.788,0.7964,0.7709,0.7709,524965,0
1976-10-21,0.7709,0.788,0.7709,0.7709,1272247,0
1976-10-22,0.7709,0.7792,0.7622,0.7709,1470274,0
1976-10-25,0.7709,0.7792,0.7622,0.7709,666948,0
1976-10-26,0.7792,0.788,0.7792,0.788,769700,0
1976-10-27,0.7964,0.7964,0.7964,0.7964,631452,0
1976-10-28,0.7964,0.8135,0.7964,0.8053,1670172,0
1976-10-29,0.8053,0.8223,0.8053,0.8223,629582,0
1976-11-01,0.8223,0.8223,0.8135,0.8223,1057403,0
1976-11-03,0.8135,0.8135,0.7964,0.8053,567933,0
1976-11-04,0.8053,0.8223,0.8053,0.8223,599692,0
1976-11-05,0.8223,0.8223,0.8135,0.8135,610902,0
1976-11-08,0.8135,0.8223,0.8053,0.8135,1044324,0
1976-11-09,0.8135,0.8307,0.8135,0.8223,489467,0
1976-11-10,0.8223,0.8307,0.8223,0.8223,358693,0
1976-11-11,0.8223,0.8307,0.8223,0.8307,569801,0
1976-11-12,0.8307,0.8307,0.8223,0.8223,422213,0
1976-11-15,0.8223,0.8307,0.8223,0.8223,2055022,0
1976-11-16,0.8223,0.8307,0.8135,0.8223,323202,0
1976-11-17,0.8223,0.8223,0.8135,0.8135,762229,0
1976-11-18,0.8223,0.8307,0.8223,0.8307,1133997,0
1976-11-19,0.8307,0.8392,0.8307,0.8307,1077952,0
1976-11-22,0.8307,0.8392,0.8307,0.8392,1612256,0
1976-11-23,0.8392,0.8392,0.8307,0.8392,2862083,0
1976-11-24,0.8392,0.8392,0.8223,0.8307,962123,0
1976-11-26,0.8307,0.8392,0.8307,0.8392,358693,0
1976-11-29,0.8392,0.8392,0.8307,0.8392,1048061,0
1976-11-30,0.8392,0.8479,0.8307,0.8392,792117,0
1976-12-01,0.8392,0.8479,0.8392,0.8479,414742,0
1976-12-02,0.8479,0.8479,0.8392,0.8392,1685115,0
1976-12-03,0.8479,0.8479,0.8479,0.8479,1234880,0
1976-12-06,0.8479,0.8651,0.8479,0.8651,1285324,0
1976-12-07,0.8651,0.8735,0.8651,0.8735,1427305,0
1976-12-08,0.8735,0.8908,0.8735,0.8908,1044324,0
1976-12-09,0.8992,0.9163,0.8992,0.9079,1851385,0
1976-12-10,0.9079,0.9079,0.8992,0.8992,3609365,0
1976-12-13,0.8992,0.8992,0.8819,0.8908,930364,0
1976-12-14,0.8819,0.8819,0.8735,0.8819,874319,0
1976-12-15,0.8908,0.8992,0.8908,0.8908,885529,0
1976-12-16,0.8908,0.8992,0.8735,0.8819,1561815,0
1976-12-17,0.8819,0.8908,0.8735,0.8735,1167628,0
1976-12-20,0.8735,0.8819,0.8562,0.8651,870584,0
1976-12-21,0.8651,0.8735,0.8651,0.8735,943443,0
1976-12-22,0.8735,0.8819,0.8735,0.8735,945309,0
1976-12-23,0.8819,0.9079,0.8819,0.8992,1681383,0
1976-12-27,0.9079,0.925,0.9079,0.925,1737427,0
1976-12-28,0.925,0.925,0.9163,0.925,1587970,0
1976-12-29,0.925,0.9334,0.925,0.925,960256,0
1976-12-30,0.925,0.925,0.9163,0.925,758493,0
1976-12-31,0.925,0.925,0.9163,0.925,310122,0
1977-01-03,0.925,0.925,0.9163,0.9163,1148945,0
1977-01-04,0.9163,0.925,0.9079,0.9079,2955496,0
1977-01-05,0.9079,0.9163,0.9079,0.9163,1806546,0
1977-01-06,0.9163,0.9163,0.9079,0.9163,967730,0
1977-01-07,0.9163,0.925,0.9163,0.925,894869,0
1977-01-10,0.925,0.925,0.9079,0.9163,1942928,0
1977-01-11,0.9163,0.9163,0.8735,0.8908,1358183,0
1977-01-12,0.8819,0.8819,0.8479,0.8562,1094768,0
1977-01-13,0.8562,0.8819,0.8562,0.8819,1272247,0
1977-01-14,0.8819,0.8819,0.8651,0.8651,650134,0
1977-01-17,0.8651,0.8735,0.8562,0.8651,493200,0
1977-01-18,0.8651,0.8735,0.8651,0.8651,666948,0
1977-01-19,0.8651,0.8819,0.8479,0.8819,1858857,0
1977-01-20,0.8819,0.8819,0.8651,0.8735,539910,0
1977-01-21,0.8735,0.8819,0.8735,0.8819,1107846,0
1977-01-24,0.8819,0.8992,0.8735,0.8908,868713,0
1977-01-25,0.8908,0.8908,0.8819,0.8908,818274,0
1977-01-26,0.8908,0.8908,0.8735,0.8819,2297888,0
1977-01-27,0.8735,0.8735,0.8392,0.8392,878057,0
1977-01-28,0.8392,0.8651,0.8392,0.8562,2056888,0
1977-01-31,0.8562,0.8651,0.8562,0.8651,513755,0
1977-02-01,0.8651,0.8819,0.8651,0.8819,724861,0
1977-02-02,0.8819,0.8908,0.8735,0.8735,637058,0
1977-02-03,0.8735,0.8819,0.8651,0.8735,513755,0
1977-02-04,0.8735,0.8735,0.8562,0.8651,726730,0
1977-02-07,0.8651,0.8651,0.8562,0.8562,691233,0
1977-02-08,0.8562,0.8735,0.8479,0.8479,547381,0
1977-02-09,0.8479,0.8562,0.8479,0.8479,603431,0
1977-02-10,0.8479,0.8562,0.8392,0.8479,969597,0
1977-02-11,0.8479,0.8479,0.8392,0.8479,898606,0
1977-02-14,0.8479,0.8562,0.8479,0.8562,620243,0
1977-02-15,0.8562,0.8562,0.8392,0.8479,898606,0
1977-02-16,0.8479,0.8479,0.8392,0.8479,1772924,0
1977-02-17,0.8562,0.8562,0.8392,0.8479,850031,0
1977-02-18,0.8479,0.8479,0.8307,0.8392,960256,0
1977-02-22,0.8392,0.8479,0.8307,0.8392,521228,0
1977-02-23,0.8392,0.8479,0.8307,0.8479,2111067,0
1977-02-24,0.8479,0.8479,0.8392,0.8392,594085,0
1977-02-25,0.8392,0.8479,0.8392,0.8479,467049,0
1977-02-28,0.8479,0.8562,0.8479,0.8562,853771,0
1977-03-01,0.8562,0.8651,0.8479,0.8651,952783,0
1977-03-02,0.8651,0.8819,0.8651,0.8735,952783,0
1977-03-03,0.8735,0.8735,0.8651,0.8651,952783,0
1977-03-04,0.8651,0.8651,0.8562,0.8651,2236237,0
1977-03-07,0.8651,0.8651,0.8562,0.8651,795858,0
1977-03-08,0.8651,0.8735,0.8651,0.8651,672552,0
1977-03-09,0.8651,0.8651,0.8651,0.8651,366165,0
1977-03-10,0.8562,0.8562,0.8479,0.8562,915419,0
1977-03-11,0.8562,0.8651,0.8562,0.8651,1182573,0
1977-03-14,0.8651,0.8735,0.8651,0.8735,2264261,0
1977-03-15,0.8735,0.8819,0.8735,0.8819,808930,0
1977-03-16,0.8819,0.8819,0.8735,0.8735,676292,0
1977-03-17,0.8735,0.8819,0.8735,0.8819,730469,0
1977-03-18,0.8819,0.8908,0.8735,0.8819,1374996,0
1977-03-21,0.8819,0.8819,0.8735,0.8735,390453,0
1977-03-22,0.8735,0.8735,0.8651,0.8735,446501,0
1977-03-23,0.8651,0.8651,0.8479,0.8479,913552,0
1977-03-24,0.8479,0.8479,0.8307,0.8307,943443,0
1977-03-25,0.8307,0.8307,0.8223,0.8307,377373,0
1977-03-28,0.8307,0.8307,0.8223,0.8223,407272,0
1977-03-29,0.8307,0.8479,0.8307,0.8307,885529,0
1977-03-30,0.8307,0.8479,0.8223,0.8223,1257300,0
1977-03-31,0.8223,0.8307,0.8135,0.8307,1438515,0
1977-04-01,0.8307,0.8307,0.8307,0.8307,808930,0
1977-04-04,0.8307,0.8307,0.8223,0.8223,414742,0
1977-04-05,0.8223,0.8307,0.8223,0.8307,545515,0
1977-04-06,0.8307,0.8307,0.8223,0.8307,573537,0
1977-04-07,0.8307,0.8307,0.8223,0.8307,407272,0
1977-04-11,0.8307,0.8479,0.8307,0.8479,1567424,0
1977-04-12,0.8479,0.8651,0.8479,0.8562,939707,0
1977-04-13,0.8562,0.8735,0.8562,0.8735,659473,0
1977-04-14,0.8735,0.8819,0.8735,0.8819,1289056,0
1977-04-15,0.8819,0.8908,0.8819,0.8908,526833,0
1977-04-18,0.8908,0.9079,0.8819,0.8992,7558742,0
1977-04-19,0.8992,0.8992,0.8908,0.8992,2540754,0
1977-04-20,0.8992,0.9163,0.8992,0.9163,7487750,0
1977-04-21,0.9163,0.925,0.9163,0.9163,2292282,0
1977-04-22,0.9163,0.9163,0.9079,0.9163,726730,0
1977-04-25,0.9163,0.9163,0.8992,0.8992,2159643,0
1977-04-26,0.8992,0.9079,0.8992,0.9079,635188,0
1977-04-27,0.9079,0.9163,0.9079,0.9163,1005094,0
1977-04-28,0.9163,0.925,0.9163,0.9163,988276,0
1977-04-29,0.9163,0.925,0.9163,0.925,681893,0
1977-05-02,0.925,0.925,0.9163,0.925,1320818,0
1977-05-03,0.925,0.9334,0.925,0.9334,1363789,0
1977-05-04,0.9334,0.942,0.925,0.9334,977068,0
1977-05-05,0.9334,0.942,0.925,0.9334,2266128,0
1977-05-06,0.9334,0.942,0.9334,0.9334,3048905,0
1977-05-09,0.942,0.9507,0.942,0.9507,1412358,0
1977-05-10,0.9507,0.9765,0.9507,0.9679,3157258,0
1977-05-11,0.9679,0.9765,0.9591,0.9591,1117183,0
1977-05-12,0.9591,0.9679,0.9507,0.9591,1438515,0
1977-05-13,0.9591,0.9679,0.9507,0.9591,1233015,0
1977-05-16,0.9591,0.9679,0.9507,0.9591,1898095,0
1977-05-17,0.9591,0.9679,0.9591,0.9679,1401151,0
1977-05-18,0.9679,0.9765,0.9679,0.9679,1952269,0
1977-05-19,0.9679,0.9679,0.9591,0.9679,640792,0
1977-05-20,0.9591,0.9591,0.9591,0.9591,962123,0
1977-05-23,0.9591,0.9591,0.9507,0.9507,1219934,0
1977-05-24,0.9507,0.9507,0.942,0.942,730469,0
1977-05-25,0.9507,0.9507,0.9163,0.9163,874319,0
1977-05-26,0.9163,0.925,0.9163,0.9163,1610390,0
1977-05-27,0.9163,0.9163,0.8992,0.9079,1033116,0
1977-05-31,0.9079,0.9079,0.8908,0.9079,1242353,0
1977-06-01,0.9079,0.9163,0.9079,0.9163,956520,0
1977-06-02,0.9163,0.925,0.9163,0.9163,1242353,0
1977-06-03,0.9163,0.9334,0.9163,0.925,799590,0
1977-06-06,0.925,0.942,0.9163,0.925,1522585,0
1977-06-07,0.925,0.925,0.9163,0.925,3071325,0
1977-06-08,0.925,0.9334,0.925,0.925,1457198,0
1977-06-09,0.925,0.925,0.9163,0.9163,1236750,0
1977-06-10,0.9163,0.925,0.9163,0.9163,997621,0
1977-06-13,0.9163,0.9334,0.9163,0.9334,904210,0
1977-06-14,0.942,0.9507,0.942,0.9507,741675,0
1977-06-15,0.9591,0.9679,0.9591,0.9591,2088650,0
1977-06-16,0.9591,0.9765,0.9591,0.9765,3252540,0
1977-06-17,0.9765,0.985,0.9765,0.9765,906080,0
1977-06-20,0.9765,0.9765,0.9765,0.9765,502545,0
1977-06-21,0.9765,0.9935,0.9765,0.9935,1927985,0
1977-06-22,0.9935,0.9935,0.9765,0.9935,954650,0
1977-06-23,0.9935,0.9935,0.985,0.985,683760,0
1977-06-24,0.985,0.9935,0.985,0.9935,569801,0
1977-06-27,0.9935,0.9935,0.985,0.985,368035,0
1977-06-28,0.985,0.9935,0.9765,0.9935,1176965,0
1977-06-29,0.985,0.985,0.9679,0.9679,730469,0
1977-06-30,0.9679,0.9679,0.9591,0.9679,239130,0
1977-07-01,0.9765,0.9765,0.9591,0.9679,510018,0
1977-07-05,0.9679,0.9935,0.9679,0.9935,1167628,0
1977-07-06,0.9935,0.9935,0.9765,0.9765,635188,0
1977-07-07,0.9765,0.9935,0.9765,0.9935,754755,0
1977-07-08,0.9935,1.0021,0.9935,0.9935,1373129,0
1977-07-11,0.9935,0.9935,0.9765,0.985,308256,0
1977-07-12,0.985,0.985,0.9679,0.9765,1132128,0
1977-07-13,0.9765,0.9765,0.9591,0.9679,1395548,0
1977-07-15,0.9679,0.9765,0.9591,0.9679,3123635,0
1977-07-18,0.9679,0.9765,0.9591,0.9679,2746256,0
1977-07-19,0.9679,0.9679,0.9591,0.9591,1092896,0
1977-07-20,0.9679,0.9765,0.9679,0.9679,351221,0
1977-07-21,0.9679,0.9765,0.9591,0.9679,625848,0
1977-07-22,0.9679,0.9765,0.9591,0.9679,526833,0
1977-07-25,0.9679,0.9765,0.9679,0.9679,1051799,0
1977-07-26,0.9679,0.9765,0.9679,0.9679,493200,0
1977-07-27,0.9679,0.9679,0.925,0.9334,1427305,0
1977-07-28,0.9334,0.942,0.925,0.942,1199386,0
1977-07-29,0.942,0.942,0.925,0.9334,530570,0
1977-08-01,0.9334,0.942,0.925,0.942,680026,0
1977-08-02,0.942,0.942,0.925,0.9334,541778,0
1977-08-03,0.9334,0.942,0.925,0.9334,773437,0
1977-08-04,0.9334,0.942,0.925,0.942,599692,0
1977-08-05,0.942,0.9507,0.942,0.942,382981,0
1977-08-08,0.942,0.9507,0.925,0.925,637058,0
1977-08-09,0.925,0.942,0.925,0.9334,444631,0
1977-08-10,0.9334,0.942,0.925,0.942,543646,0
1977-08-11,0.942,0.9507,0.9334,0.942,904210,0
1977-08-12,0.925,0.925,0.8992,0.9079,2058759,0
1977-08-15,0.8992,0.8992,0.8819,0.8992,1632807,0
1977-08-16,0.8992,0.8992,0.8908,0.8992,588484,0
1977-08-17,0.8992,0.8992,0.8735,0.8819,680026,0
1977-08-18,0.8819,0.8908,0.8651,0.8651,1006962,0
1977-08-19,0.8651,0.8819,0.8562,0.8651,1264771,0
1977-08-22,0.8651,0.8651,0.8562,0.8562,1666436,0
1977-08-23,0.8735,0.8735,0.8562,0.8651,1290928,0
1977-08-24,0.8651,0.8735,0.8651,0.8735,978938,0
1977-08-25,0.8735,0.8992,0.8651,0.8735,965859,0
1977-08-26,0.8735,0.8819,0.8651,0.8735,693102,0
1977-08-29,0.8735,0.8735,0.8651,0.8735,605296,0
1977-08-30,0.8735,0.8819,0.8651,0.8735,980806,0
1977-08-31,0.8735,0.8735,0.8651,0.8651,347486,0
1977-09-01,0.8651,0.9079,0.8651,0.9079,2081174,0
1977-09-02,0.9079,0.925,0.9079,0.925,1051799,0
1977-09-06,0.925,0.9334,0.9079,0.9163,889263,0
1977-09-07,0.9163,0.925,0.9163,0.9163,409137,0
1977-09-08,0.9163,0.9163,0.9079,0.9163,693102,0
1977-09-09,0.9079,0.9079,0.8908,0.8992,915419,0
1977-09-12,0.8908,0.8908,0.8735,0.8819,551117,0
1977-09-13,0.8819,0.8819,0.8562,0.8735,954650,0
1977-09-14,0.8735,0.8819,0.8735,0.8735,919155,0
1977-09-15,0.8735,0.8992,0.8735,0.8819,1115319,0
1977-09-16,0.8819,0.8992,0.8735,0.8908,704315,0
1977-09-19,0.8819,0.8819,0.8651,0.8651,461446,0
1977-09-20,0.8651,0.8735,0.8651,0.8735,498809,0
1977-09-21,0.8735,0.8819,0.8651,0.8651,779040,0
1977-09-22,0.8651,0.8651,0.8392,0.8651,1431044,0
1977-09-23,0.8651,0.8651,0.8562,0.8651,609032,0
1977-09-26,0.8651,0.8651,0.8562,0.8651,756622,0
1977-09-27,0.8651,0.8651,0.8392,0.8479,995754,0
1977-09-28,0.8479,0.8479,0.8392,0.8392,1494561,0
1977-09-29,0.8392,0.8479,0.8392,0.8479,1397414,0
1977-09-30,0.8562,0.8651,0.8562,0.8651,666948,0
1977-10-03,0.8651,0.8651,0.8562,0.8651,1053667,0
1977-10-04,0.8651,0.8651,0.8479,0.8479,836953,0
1977-10-05,0.8479,0.8562,0.8392,0.8479,4485550,0
1977-10-06,0.8479,0.8562,0.8479,0.8562,2239974,0
1977-10-07,0.8562,0.8651,0.8479,0.8651,222317,0
1977-10-10,0.8651,0.8651,0.8479,0.8562,184953,0
1977-10-11,0.8562,0.8562,0.8479,0.8479,566065,0
1977-10-12,0.8479,0.8479,0.8307,0.8307,902343,0
1977-10-13,0.8307,0.8392,0.8223,0.8307,1707534,0
1977-10-14,0.8307,0.8307,0.8223,0.8223,2251185,0
1977-10-17,0.8223,0.8562,0.8223,0.8479,566065,0
1977-10-18,0.8479,0.8479,0.8392,0.8392,812669,0
1977-10-19,0.8392,0.8392,0.8392,0.8392,547381,0
1977-10-20,0.8392,0.8479,0.8307,0.8392,943443,0
1977-10-21,0.8392,0.8479,0.8307,0.8307,788382,0
1977-10-24,0.8307,0.8392,0.8307,0.8307,481997,0
1977-10-25,0.8223,0.8223,0.8223,0.8223,609032,0
1977-10-26,0.8223,0.8392,0.8053,0.8392,3000331,0
1977-10-27,0.8392,0.8562,0.8392,0.8392,810798,0
1977-10-28,0.8479,0.8562,0.8479,0.8562,609032,0
1977-10-31,0.8562,0.8651,0.8479,0.8479,1253566,0
1977-11-01,0.8479,0.8562,0.8479,0.8479,612772,0
1977-11-02,0.8479,0.8479,0.8307,0.8307,1348844,0
1977-11-03,0.8307,0.8392,0.8223,0.8392,637058,0
1977-11-04,0.8479,0.8651,0.8479,0.8562,691233,0
1977-11-07,0.8735,0.8735,0.8651,0.8735,502545,0
1977-11-08,0.8735,0.8819,0.8562,0.8819,1401151,0
1977-11-09,0.8819,0.8819,0.8735,0.8819,732337,0
1977-11-10,0.8819,0.9079,0.8819,0.9079,1328292,0
1977-11-11,0.925,0.9334,0.925,0.925,1956006,0
1977-11-14,0.925,0.925,0.8992,0.8992,1715007,0
1977-11-15,0.8992,0.925,0.8908,0.9163,1419833,0
1977-11-16,0.9163,0.925,0.8992,0.8992,2499655,0
1977-11-17,0.9079,0.9079,0.8992,0.8992,581012,0
1977-11-18,0.8992,0.9163,0.8992,0.9079,1025640,0
1977-11-21,0.9079,0.9163,0.9079,0.9163,1083557,0
1977-11-22,0.9163,0.925,0.9163,0.925,967730,0
1977-11-23,0.925,0.9334,0.925,0.9334,2578119,0
1977-11-25,0.9334,0.9507,0.9334,0.9507,1025640,0
1977-11-28,0.9507,0.9507,0.942,0.9507,792117,0
1977-11-29,0.942,0.942,0.925,0.925,1132128,0
1977-11-30,0.925,0.9334,0.9079,0.9334,706182,0
1977-12-01,0.9334,0.9334,0.925,0.925,420344,0
1977-12-02,0.925,0.9334,0.8819,0.8908,751017,0
1977-12-05,0.8992,0.9079,0.8992,0.9079,435290,0
1977-12-06,0.8992,0.8992,0.8735,0.8908,1204990,0
1977-12-07,0.8819,0.8819,0.8651,0.8819,1104104,0
1977-12-08,0.8819,0.8992,0.8819,0.8908,493200,0
1977-12-09,0.8908,0.9163,0.8908,0.9163,771569,0
1977-12-12,0.9163,0.9163,0.9163,0.9163,616507,0
1977-12-13,0.9163,0.9163,0.9163,0.9163,394190,0
1977-12-14,0.9163,0.9163,0.9079,0.9163,618375,0
1977-12-15,0.9163,0.925,0.9163,0.9163,1031249,0
1977-12-16,0.9163,0.925,0.9079,0.9079,646396,0
1977-12-19,0.9079,0.9079,0.8908,0.8992,1188175,0
1977-12-20,0.8992,0.8992,0.8908,0.8908,833220,0
1977-12-21,0.8908,0.8992,0.8908,0.8908,883658,0
1977-12-22,0.8908,0.8908,0.8819,0.8819,1587970,0
1977-12-23,0.8819,0.8992,0.8819,0.8908,519360,0
1977-12-27,0.8908,0.8908,0.8819,0.8908,629582,0
1977-12-28,0.8819,0.8819,0.8735,0.8819,1089160,0
1977-12-29,0.8819,0.8819,0.8735,0.8819,915419,0
1977-12-30,0.8819,0.8908,0.8819,0.8908,1451591,0
1978-01-03,0.8908,0.8992,0.8819,0.8819,442765,0
1978-01-04,0.8819,0.8908,0.8651,0.8819,1160153,0
1978-01-05,0.8819,0.8908,0.8735,0.8819,616507,0
1978-01-06,0.8819,0.8819,0.8562,0.8562,751017,0
1978-01-09,0.8479,0.8479,0.8307,0.8307,2124145,0
1978-01-10,0.8307,0.8479,0.8223,0.8307,1014434,0
1978-01-11,0.8307,0.8392,0.8223,0.8223,704315,0
1978-01-12,0.8223,0.8307,0.8223,0.8223,1180702,0
1978-01-13,0.8223,0.8392,0.8223,0.8223,526833,0
1978-01-16,0.8223,0.8307,0.8223,0.8223,515624,0
1978-01-17,0.8307,0.8307,0.8307,0.8307,536172,0
1978-01-18,0.8307,0.8307,0.8223,0.8223,958388,0
1978-01-19,0.8223,0.8307,0.8223,0.8223,1223675,0
1978-01-20,0.8223,0.8223,0.8053,0.8135,375510,0
1978-01-23,0.8135,0.8135,0.8053,0.8053,999487,0
1978-01-24,0.8053,0.8135,0.7964,0.8135,915419,0
1978-01-25,0.8135,0.8135,0.8053,0.8053,444631,0
1978-01-26,0.8135,0.8223,0.8053,0.8135,812669,0
1978-01-27,0.8135,0.8223,0.8053,0.8135,812669,0
1978-01-30,0.8135,0.8479,0.8135,0.8479,909813,0
1978-01-31,0.8392,0.8651,0.8392,0.8479,2079309,0
1978-02-01,0.8479,0.8562,0.8392,0.8562,1042456,0
1978-02-02,0.8651,0.8735,0.8651,0.8651,805196,0
1978-02-03,0.8651,0.8651,0.8562,0.8651,566065,0
1978-02-06,0.8562,0.8562,0.8562,0.8562,599692,0
1978-02-07,0.8562,0.8735,0.8562,0.8735,1980293,0
1978-02-08,0.8735,0.8819,0.8651,0.8819,102750,0
1978-02-09,0.8819,0.8819,0.8651,0.8651,999487,0
1978-02-10,0.8651,0.8819,0.8651,0.8819,833220,0
1978-02-13,0.8819,0.8819,0.8735,0.8735,422213,0
1978-02-14,0.8735,0.8735,0.8651,0.8651,405398,0
1978-02-15,0.8651,0.8651,0.8562,0.8562,1115319,0
1978-02-16,0.8562,0.8562,0.8392,0.8562,1072348,0
1978-02-17,0.8651,0.8651,0.8479,0.8562,997621,0
1978-02-21,0.8562,0.8562,0.8479,0.8479,864976,0
1978-02-22,0.8479,0.8562,0.8479,0.8562,244735,0
1978-02-23,0.8562,0.8562,0.8479,0.8562,922893,0
1978-02-24,0.8562,0.8651,0.8562,0.8651,551117,0
1978-02-27,0.8651,0.8735,0.8562,0.8562,1089160,0
1978-02-28,0.8562,0.8651,0.8479,0.8562,306384,0
1978-03-01,0.8562,0.8651,0.8479,0.8562,702440,0
1978-03-02,0.8562,0.8819,0.8562,0.8819,1105975,0
1978-03-03,0.8819,0.8908,0.8819,0.8819,760357,0
1978-03-06,0.8819,0.8819,0.8735,0.8735,496940,0
1978-03-07,0.8735,0.8819,0.8735,0.8819,394190,0
1978-03-08,0.8819,0.8992,0.8819,0.8992,922893,0
1978-03-09,0.9079,0.9163,0.9079,0.9079,1877542,0
1978-03-10,0.9079,0.9163,0.9079,0.9163,1963480,0
1978-03-13,0.9163,0.925,0.9163,0.9163,1298401,0
1978-03-14,0.9163,0.9163,0.9163,0.9163,924761,0
1978-03-15,0.9163,0.9163,0.9163,0.9163,1163890,0
1978-03-16,0.9163,0.925,0.9163,0.9163,579141,0
1978-03-17,0.9163,0.9163,0.8992,0.9079,1333895,0
1978-03-20,0.9163,0.9163,0.9163,0.9163,2180190,0
1978-03-21,0.9163,0.9163,0.8992,0.9079,771569,0
1978-03-22,0.9079,0.9079,0.8992,0.9079,317596,0
1978-03-23,0.9079,0.9079,0.8908,0.9079,779040,0
1978-03-27,0.9079,0.9163,0.9079,0.9079,345615,0
1978-03-28,0.9079,0.9079,0.9079,0.9079,532438,0
1978-03-29,0.9079,0.9163,0.9079,0.9079,1696330,0
1978-03-30,0.9079,0.9079,0.8992,0.9079,498809,0
1978-03-31,0.9079,0.9079,0.8908,0.8992,685630,0
1978-04-03,0.8992,0.8992,0.8908,0.8908,640792,0
1978-04-04,0.8908,0.8992,0.8908,0.8992,698709,0
1978-04-05,0.9079,0.9079,0.9079,0.9079,1251694,0
1978-04-06,0.9079,0.9163,0.9079,0.9079,1124658,0
1978-04-07,0.9079,0.9163,0.9079,0.9163,823876,0
1978-04-10,0.9163,0.942,0.9163,0.9334,3319795,0
1978-04-11,0.9334,0.9334,0.925,0.925,782778,0
1978-04-12,0.925,0.925,0.9163,0.9163,1251694,0
1978-04-13,0.9163,0.925,0.9163,0.925,1477749,0
1978-04-14,0.942,0.9765,0.942,0.9679,2916264,0
1978-04-17,1.0021,1.0364,1.0021,1.0193,5301953,0
1978-04-18,1.0105,1.0105,0.9935,1.0021,3618707,0
1978-04-19,1.0021,1.0105,0.985,1.0021,1870070,0
1978-04-20,1.0021,1.0193,1.0021,1.0193,2241841,0
1978-04-21,1.0105,1.0105,1.0021,1.0021,1623469,0
1978-04-24,1.0021,1.0105,0.985,1.0021,2600538,0
1978-04-25,1.0105,1.0193,1.0105,1.0193,5223490,0
1978-04-26,1.0193,1.0193,1.0105,1.0193,2578119,0
1978-04-27,1.0193,1.0193,1.0105,1.0105,3168470,0
1978-04-28,1.0105,1.0193,1.0021,1.0193,2010187,0
1978-05-01,1.0193,1.0364,1.0193,1.0364,3605630,0
1978-05-02,1.0364,1.0364,1.0105,1.0276,1595442,0
1978-05-03,1.0276,1.0276,1.0021,1.0105,1877542,0
1978-05-04,1.0105,1.0364,0.985,1.0364,1707534,0
1978-05-05,1.0364,1.0962,1.0364,1.0706,5210414,0
1978-05-08,1.0706,1.0962,1.0706,1.0706,3542110,0
1978-05-09,1.0706,1.0962,1.0706,1.0791,3820472,0
1978-05-10,1.0791,1.1389,1.0791,1.1218,5656913,0
1978-05-11,1.1218,1.1306,1.1218,1.1306,2989121,0
1978-05-12,1.1389,1.1562,1.1389,1.1478,3925093,0
1978-05-15,1.1478,1.1562,1.1478,1.1562,1942928,0
1978-05-16,1.1562,1.1819,1.1562,1.1647,3506614,0
1978-05-17,1.1647,1.1647,1.1306,1.1389,3542110,0
1978-05-18,1.1306,1.1306,1.1048,1.1048,2849006,0
1978-05-19,1.1134,1.1218,1.0878,1.1048,1780396,0
1978-05-22,1.1048,1.1306,1.1048,1.1218,1397414,0
1978-05-23,1.1218,1.1306,1.1134,1.1218,1193778,0
1978-05-24,1.1048,1.1048,1.0962,1.1048,1685115,0
1978-05-25,1.1048,1.1134,1.1048,1.1048,1318950,0
1978-05-26,1.1048,1.1048,1.0962,1.0962,836953,0
1978-05-30,1.0962,1.0962,1.0791,1.0878,786514,0
1978-05-31,1.0878,1.1218,1.0878,1.1048,1483353,0
1978-06-01,1.1048,1.1048,1.0878,1.0962,1190044,0
1978-06-02,1.1048,1.1306,1.1048,1.1218,1763584,0
1978-06-05,1.1389,1.1647,1.1389,1.1647,2155904,0
1978-06-06,1.1733,1.1906,1.1733,1.1819,2703289,0
1978-06-07,1.1819,1.1819,1.1647,1.1819,1548741,0
1978-06-08,1.1819,1.1906,1.1733,1.1733,952783,0
1978-06-09,1.1733,1.1819,1.1647,1.1647,1410492,0
1978-06-12,1.1647,1.1819,1.1562,1.1647,510018,0
1978-06-13,1.1647,1.1647,1.1478,1.1562,586612,0
1978-06-14,1.1562,1.1733,1.1562,1.1647,1679511,0
1978-06-15,1.1647,1.1647,1.1562,1.1562,1591706,0
1978-06-16,1.1478,1.1478,1.1306,1.1306,1044324,0
1978-06-19,1.1134,1.1134,1.0962,1.1048,1922382,0
1978-06-20,1.1048,1.1048,1.0878,1.0962,1425437,0
1978-06-21,1.0878,1.0878,1.0706,1.0791,3680358,0
1978-06-22,1.0791,1.0878,1.0791,1.0878,1640280,0
1978-06-23,1.0878,1.1048,1.0878,1.0878,1601051,0
1978-06-26,1.0878,1.0962,1.0791,1.0878,952783,0
1978-06-27,1.0878,1.1048,1.0706,1.0962,2232501,0
1978-06-28,1.0962,1.1048,1.0791,1.0962,2983516,0
1978-06-29,1.0962,1.1048,1.0878,1.0878,582877,0
1978-06-30,1.0878,1.0878,1.0791,1.0791,427817,0
1978-07-03,1.0791,1.0791,1.0619,1.0706,212973,0
1978-07-05,1.0706,1.0706,1.0536,1.0619,1875672,0
1978-07-06,1.0619,1.0619,1.0536,1.0619,1143339,0
1978-07-07,1.0619,1.0706,1.0619,1.0706,2473498,0
1978-07-10,1.0706,1.0791,1.0706,1.0791,2533280,0
1978-07-11,1.0791,1.0962,1.0791,1.0962,2740651,0
1978-07-12,1.0962,1.0962,1.0878,1.0962,2299757,0
1978-07-13,1.0962,1.1048,1.0878,1.1048,1707534,0
1978-07-14,1.1048,1.1819,1.1048,1.1819,8547022,0
1978-07-17,1.1819,1.1906,1.1733,1.1819,5210414,0
1978-07-18,1.1733,1.1733,1.1478,1.1478,3900804,0
1978-07-19,1.1478,1.1647,1.1478,1.1647,2492182,0
1978-07-20,1.1647,1.1733,1.1562,1.1562,1376867,0
1978-07-21,1.1562,1.1562,1.1389,1.1478,790249,0
1978-07-24,1.1389,1.1389,1.1306,1.1389,1133997,0
1978-07-25,1.1389,1.1562,1.1306,1.1478,1358183,0
1978-07-26,1.1647,1.1733,1.1647,1.1647,1419833,0
1978-07-27,1.1647,1.1733,1.1562,1.1562,1328292,0
1978-07-28,1.1562,1.1647,1.1562,1.1647,1068613,0
1978-07-31,1.1647,1.1733,1.1647,1.1733,2858348,0
1978-08-01,1.1733,1.2076,1.1733,1.2076,2985384,0
1978-08-02,1.2076,1.2846,1.2076,1.2846,6781570,0
1978-08-03,1.2846,1.3188,1.2846,1.2846,6761022,0
1978-08-04,1.2846,1.3104,1.2675,1.2932,1569287,0
1978-08-07,1.2932,1.3104,1.2761,1.2846,1621598,0
1978-08-08,1.2846,1.3017,1.2761,1.3017,1759843,0
1978-08-09,1.3104,1.3362,1.3104,1.3188,3344080,0
1978-08-10,1.3188,1.3188,1.2846,1.2846,1567424,0
1978-08-11,1.2846,1.2932,1.2761,1.2932,1335761,0
1978-08-14,1.2932,1.3104,1.2846,1.2846,1197516,0
1978-08-15,1.2846,1.2932,1.2761,1.2846,876188,0
1978-08-16,1.2932,1.3017,1.2932,1.3017,984540,0
1978-08-17,1.2932,1.2932,1.2932,1.2932,1374996,0
1978-08-18,1.2932,1.3017,1.2932,1.2932,1432911,0
1978-08-21,1.3017,1.3017,1.2675,1.2761,2665924,0
1978-08-22,1.2761,1.2761,1.2591,1.2675,2908790,0
1978-08-23,1.2761,1.2932,1.2761,1.2761,4007289,0
1978-08-24,1.2761,1.2761,1.242,1.2761,1414227,0
1978-08-25,1.2761,1.2761,1.2591,1.2761,414742,0
1978-08-28,1.2761,1.2761,1.2591,1.2591,878057,0
1978-08-29,1.2591,1.2675,1.242,1.242,1356313,0
1978-08-30,1.242,1.2504,1.2247,1.2247,1464670,0
1978-08-31,1.2247,1.242,1.2161,1.2333,2613613,0
1978-09-01,1.2333,1.2591,1.2333,1.2591,1023778,0
1978-09-05,1.2591,1.2675,1.2504,1.2591,737940,0
1978-09-06,1.2591,1.2761,1.2591,1.2675,2748124,0
1978-09-07,1.2675,1.2846,1.2591,1.2675,1787867,0
1978-09-08,1.2675,1.2846,1.2591,1.2675,1505770,0
1978-09-11,1.2504,1.2761,1.2504,1.2504,670686,0
1978-09-12,1.2504,1.2675,1.2504,1.2591,709917,0
1978-09-13,1.2591,1.2591,1.2247,1.2247,921022,0
1978-09-14,1.2247,1.2247,1.1989,1.2076,1218069,0
1978-09-15,1.1989,1.1989,1.1733,1.1819,1963480,0
1978-09-19,1.1389,1.1389,1.1048,1.1134,6209901,0
1978-09-20,1.1134,1.1306,1.0962,1.1048,2495916,0
1978-09-21,1.1048,1.1306,1.0962,1.1306,2415585,0
1978-09-22,1.1306,1.1389,1.1048,1.1218,2608008,0
1978-09-25,1.1218,1.1218,1.1134,1.1218,566065,0
1978-09-26,1.1218,1.1306,1.1134,1.1218,521228,0
1978-09-27,1.1218,1.1306,1.0962,1.1048,1457198,0
1978-09-28,1.1048,1.1048,1.0878,1.1048,896735,0
1978-09-29,1.1048,1.1218,1.1048,1.1218,795858,0
1978-10-02,1.1218,1.1218,1.1134,1.1218,1003225,0
1978-10-03,1.1218,1.1306,1.1218,1.1218,1384336,0
1978-10-04,1.1218,1.1218,1.1048,1.1134,982675,0
1978-10-05,1.1134,1.1218,1.1134,1.1134,1571156,0
1978-10-06,1.1134,1.1218,1.1134,1.1218,2742519,0
1978-10-09,1.1218,1.1478,1.1218,1.1478,1860727,0
1978-10-10,1.1478,1.1562,1.1478,1.1478,2570646,0
1978-10-11,1.1478,1.1647,1.1389,1.1647,1010697,0
1978-10-12,1.1647,1.1647,1.1478,1.1562,1873809,0
1978-10-13,1.1562,1.1647,1.1478,1.1478,1666436,0
1978-10-16,1.1478,1.1478,1.1134,1.1218,3024616,0
1978-10-17,1.1134,1.1134,1.0878,1.1134,2191401,0
1978-10-18,1.1134,1.1218,1.1134,1.1134,2142827,0
1978-10-19,1.1134,1.1134,1.0962,1.1048,1614128,0
1978-10-20,1.0962,1.0962,1.0791,1.0791,3646727,0
1978-10-23,1.0706,1.0706,1.0449,1.0619,2466024,0
1978-10-24,1.0619,1.0619,1.0449,1.0449,1683250,0
1978-10-25,1.0449,1.0449,1.0193,1.0193,1380600,0
1978-10-26,1.0105,1.0105,0.9591,0.9591,1589838,0
1978-10-27,0.9679,0.985,0.9679,0.9679,1048061,0
1978-10-30,0.9679,0.9765,0.9334,0.9765,2071835,0
1978-10-31,0.9765,0.9935,0.9679,0.9679,3973666,0
1978-11-01,0.9935,1.0364,0.9935,1.0364,5117006,0
1978-11-02,1.0276,1.0276,1.0021,1.0021,4104441,0
1978-11-03,1.0021,1.0105,0.9935,0.9935,1552476,0
1978-11-06,0.9935,1.0021,0.985,0.9935,835089,0
1978-11-07,0.985,0.985,0.9679,0.9679,2234369,0
1978-11-08,0.9679,0.9935,0.9679,0.9935,1666436,0
1978-11-09,0.9935,1.0105,0.985,1.0021,1587970,0
1978-11-10,1.0021,1.0105,0.9935,0.9935,732337,0
1978-11-13,0.9935,0.9935,0.9679,0.9679,556724,0
1978-11-14,0.9679,0.9765,0.925,0.942,1545005,0
1978-11-15,0.942,0.9507,0.925,0.925,2710760,0
1978-11-16,0.925,0.9334,0.925,0.9334,754755,0
1978-11-17,0.942,0.9507,0.942,0.942,1322686,0
1978-11-20,0.9507,0.9679,0.9507,0.9591,4076416,0
1978-11-21,0.9679,0.9935,0.9679,0.9765,1061138,0
1978-11-22,0.9765,0.9935,0.9765,0.985,1176965,0
1978-11-24,0.985,0.9935,0.985,0.9935,1249828,0
1978-11-27,0.9935,0.9935,0.9765,0.9765,947180,0
1978-11-28,0.985,1.0105,0.985,0.985,1098502,0
1978-11-29,0.985,0.985,0.9679,0.9679,1219934,0
1978-11-30,0.9679,1.0021,0.9679,1.0021,881790,0
1978-12-01,1.0021,1.0105,0.9935,1.0105,726730,0
1978-12-04,1.0021,1.0021,0.9765,1.0021,599692,0
1978-12-05,1.0021,1.0021,0.985,1.0021,575403,0
1978-12-06,1.0276,1.0364,1.0276,1.0364,2770542,0
1978-12-07,1.0364,1.0536,1.0276,1.0276,2348331,0
1978-12-08,1.0276,1.0364,1.0105,1.0105,545515,0
1978-12-11,1.0105,1.0193,1.0021,1.0105,1167628,0
1978-12-12,1.0105,1.0193,1.0021,1.0021,3979270,0
1978-12-13,1.0021,1.0105,0.985,0.9935,997621,0
1978-12-14,0.9935,1.0021,0.9935,0.9935,790249,0
1978-12-15,0.9935,1.0021,0.9765,0.9935,1984026,0
1978-12-18,0.9765,0.9765,0.9591,0.9679,5428990,0
1978-12-19,0.9679,0.9679,0.9591,0.9591,3245067,0
1978-12-20,0.9591,0.985,0.9591,0.9765,713653,0
1978-12-21,0.985,1.0021,0.985,1.0021,1664567,0
1978-12-22,1.0021,1.0105,0.9935,0.9935,523097,0
1978-12-26,0.9935,1.0276,0.985,1.0276,1786001,0
1978-12-27,1.0193,1.0193,0.9935,1.0105,1201252,0
1978-12-28,1.0105,1.0276,1.0105,1.0105,1356313,0
1978-12-29,1.0105,1.0276,1.0105,1.0105,1356313,0
1979-01-02,1.0105,1.0276,1.0021,1.0276,762229,0
1979-01-03,1.0276,1.0536,1.0276,1.0449,1530055,0
1979-01-04,1.0536,1.0791,1.0536,1.0706,2604274,0
1979-01-05,1.0706,1.0878,1.0536,1.0706,1304005,0
1979-01-08,1.0706,1.0706,1.0364,1.0536,618375,0
1979-01-09,1.0536,1.0536,1.0364,1.0364,1031249,0
1979-01-10,1.0364,1.0364,1.0021,1.0105,1048061,0
1979-01-11,1.0105,1.0105,0.985,1.0105,2918129,0
1979-01-12,1.0105,1.0276,1.0021,1.0193,2723840,0
1979-01-15,1.0193,1.0276,1.0105,1.0276,1636541,0
1979-01-16,1.0193,1.0193,0.9935,1.0021,1800947,0
1979-01-17,1.0021,1.0021,0.985,0.985,788382,0
1979-01-18,0.985,1.0021,0.985,1.0021,1158287,0
1979-01-19,1.0021,1.0364,1.0021,1.0105,1115319,0
1979-01-22,1.0105,1.0193,0.9935,1.0021,939707,0
1979-01-23,1.0105,1.0276,0.9935,0.9935,1545005,0
1979-01-24,1.0105,1.0276,0.9935,0.9935,1545005,0
1979-01-25,0.9935,1.0105,0.985,1.0021,863108,0
1979-01-26,1.0021,1.0193,1.0021,1.0105,1767316,0
1979-01-29,1.0105,1.0276,1.0105,1.0105,1018174,0
1979-01-30,1.0193,1.0364,1.0193,1.0276,1778529,0
1979-01-31,1.0276,1.0364,1.0276,1.0276,1969082,0
1979-02-01,1.0276,1.0276,1.0193,1.0276,2344593,0
1979-02-02,1.0276,1.0364,1.0193,1.0193,1033116,0
1979-02-05,1.0021,1.0021,0.985,1.0021,1163890,0
1979-02-06,1.0021,1.0021,0.985,0.985,1132128,0
1979-02-07,0.985,0.9935,0.9591,0.9679,1625336,0
1979-02-08,0.9679,0.9765,0.9591,0.9679,1027509,0
1979-02-09,0.9679,0.9765,0.9591,0.9591,2097991,0
1979-02-12,0.9591,0.9679,0.9591,0.9679,1184435,0
1979-02-13,0.9679,0.985,0.9679,0.9679,1148945,0
1979-02-14,0.9679,0.9679,0.9507,0.9591,1834574,0
1979-02-15,0.9591,0.9679,0.9591,0.9679,1524451,0
1979-02-16,0.9765,0.9765,0.9591,0.9765,1048061,0
1979-02-20,0.9765,0.985,0.9679,0.9765,644528,0
1979-02-21,0.9765,0.985,0.9765,0.9765,823876,0
1979-02-22,0.9765,0.985,0.9765,0.9765,1367524,0
1979-02-23,0.9765,0.9765,0.9591,0.9591,885529,0
1979-02-26,0.9591,0.9679,0.9591,0.9679,857504,0
1979-02-27,0.9679,0.9679,0.942,0.9507,2154037,0
1979-02-28,0.9507,0.9507,0.9334,0.942,1393679,0
1979-03-01,0.942,0.9591,0.9334,0.9507,1145206,0
1979-03-02,0.9507,0.9591,0.9334,0.9507,977068,0
1979-03-05,0.9507,0.9765,0.942,0.9591,1191913,0
1979-03-06,0.9591,0.9679,0.9507,0.9591,736071,0
1979-03-07,0.9591,0.9591,0.9507,0.9591,1567424,0
1979-03-08,0.9679,0.9935,0.9679,0.985,1343239,0
1979-03-09,0.985,1.0021,0.985,0.985,2309099,0
1979-03-12,0.985,0.9935,0.9679,0.985,1363789,0
1979-03-13,0.985,1.0105,0.9765,0.9935,2850876,0
1979-03-14,0.9935,1.0105,0.9935,1.0021,674419,0
1979-03-15,1.0021,1.0193,0.9935,1.0021,1143339,0
1979-03-16,1.0021,1.0105,1.0021,1.0021,840691,0
1979-03-19,1.0021,1.0193,1.0021,1.0105,640792,0
1979-03-20,1.0105,1.0105,0.985,0.9935,653870,0
1979-03-21,0.9935,1.0021,0.9765,0.9935,1040588,0
1979-03-22,0.9935,1.0105,0.9935,1.0021,786514,0
1979-03-23,1.0021,1.0105,1.0021,1.0105,1483353,0
1979-03-26,1.0021,1.0021,0.985,0.9935,446501,0
1979-03-27,0.9935,1.0105,0.9935,1.0105,609032,0
1979-03-28,1.0105,1.0193,0.9935,1.0021,1133997,0
1979-03-29,1.0021,1.0105,0.985,0.9935,771569,0
1979-03-30,0.9935,0.9935,0.9765,0.9765,1516978,0
1979-04-02,0.985,0.985,0.9679,0.9679,3779372,0
1979-04-03,0.9765,0.985,0.9765,0.9765,1240486,0
1979-04-04,0.985,0.9935,0.985,0.985,2176452,0
1979-04-05,0.985,1.0021,0.9765,1.0021,1431044,0
1979-04-06,1.0105,1.0276,1.0105,1.0276,2342722,0
1979-04-09,1.0276,1.0276,1.0193,1.0276,935969,0
1979-04-10,1.0276,1.0619,1.0276,1.0536,2837798,0
1979-04-11,1.0536,1.0706,1.0536,1.0536,2542622,0
1979-04-12,1.0536,1.0619,1.0536,1.0619,1122789,0
1979-04-16,1.0619,1.0619,1.0449,1.0536,1479612,0
1979-04-17,1.0536,1.0619,1.0536,1.0536,536172,0
1979-04-18,1.0536,1.0619,1.0536,1.0619,1580499,0
1979-04-19,1.0619,1.0706,1.0536,1.0536,1769187,0
1979-04-20,1.0536,1.0619,1.0536,1.0536,1261035,0
1979-04-23,1.0536,1.0619,1.0536,1.0619,341879,0
1979-04-24,1.0619,1.0791,1.0619,1.0791,1352579,0
1979-04-25,1.0791,1.0791,1.0706,1.0706,859374,0
1979-04-26,1.0706,1.0791,1.0536,1.0619,1356313,0
1979-04-27,1.0536,1.0536,1.0364,1.0536,1012564,0
1979-04-30,1.0536,1.0536,1.0276,1.0364,962123,0
1979-05-01,1.0364,1.0449,1.0364,1.0449,595954,0
1979-05-02,1.0449,1.0449,1.0276,1.0364,642663,0
1979-05-03,1.0364,1.0364,1.0276,1.0276,511885,0
1979-05-04,1.0276,1.0364,1.0105,1.0193,807063,0
1979-05-07,1.0193,1.0193,1.0021,1.0021,689365,0
1979-05-08,1.0021,1.0021,0.985,1.0021,1180702,0
1979-05-09,1.0021,1.0193,1.0021,1.0193,883658,0
1979-05-10,1.0105,1.0105,0.9935,0.9935,397924,0
1979-05-11,0.9935,1.0021,0.9935,1.0021,5839999,0
1979-05-14,1.0021,1.0105,0.9935,0.9935,594085,0
1979-05-15,0.9935,1.0021,0.9935,0.9935,1214332,0
1979-05-16,0.9935,1.0021,0.9935,0.9935,822010,0
1979-05-17,0.9935,1.0105,0.9935,1.0105,554856,0
1979-05-18,1.0105,1.0105,1.0021,1.0021,2056888,0
1979-05-21,1.0105,1.0105,0.9935,1.0021,2617346,0
1979-05-22,1.0021,1.0105,1.0021,1.0021,2820984,0
1979-05-23,1.0021,1.0105,1.0021,1.0021,1262905,0
1979-05-24,1.0021,1.0021,0.9935,1.0021,1171362,0
1979-05-25,1.0021,1.0105,1.0021,1.0105,336280,0
1979-05-29,1.0105,1.0105,1.0021,1.0105,1688852,0
1979-05-30,1.0021,1.0021,0.9935,1.0021,594085,0
1979-05-31,1.0021,1.0021,0.9935,0.9935,1371261,0
1979-06-01,0.9935,1.0021,0.9935,0.9935,1408624,0
1979-06-04,0.9935,0.9935,0.985,0.985,764092,0
1979-06-05,0.985,0.9935,0.985,0.9935,2432399,0
1979-06-06,0.9935,0.9935,0.985,0.9935,1244221,0
1979-06-07,0.9935,1.0021,0.985,0.9935,1786001,0
1979-06-08,0.9935,0.9935,0.985,0.9935,603431,0
1979-06-11,0.9935,1.0021,0.985,0.9935,517492,0
1979-06-12,0.9935,1.0021,0.9935,1.0021,1767316,0
1979-06-13,1.0021,1.0021,0.9935,1.0021,930364,0
1979-06-14,1.0021,1.0021,0.985,1.0021,446501,0
1979-06-15,1.0021,1.0105,0.9935,1.0105,756622,0
1979-06-18,1.0105,1.0193,1.0021,1.0021,1014434,0
1979-06-19,1.0021,1.0105,1.0021,1.0105,500681,0
1979-06-20,1.0105,1.0105,1.0021,1.0105,556724,0
1979-06-21,1.0105,1.0105,1.0105,1.0105,1087295,0
1979-06-22,1.0105,1.0193,1.0105,1.0105,855637,0
1979-06-25,1.0105,1.0105,1.0021,1.0021,1406757,0
1979-06-26,1.0021,1.0105,1.0021,1.0021,620243,0
1979-06-27,1.0021,1.0105,1.0021,1.0021,1233015,0
1979-06-28,1.0021,1.0105,1.0021,1.0021,935969,0
1979-06-29,1.0021,1.0105,1.0021,1.0021,485732,0
1979-07-02,1.0021,1.0021,0.9935,0.9935,898606,0
1979-07-03,0.9935,1.0021,0.985,1.0021,700578,0
1979-07-05,1.0021,1.0021,0.9935,0.9935,1350711,0
1979-07-06,0.9935,1.0021,0.985,0.9935,1363789,0
1979-07-09,0.9935,1.0105,0.9935,1.0021,1675776,0
1979-07-10,1.0021,1.0105,1.0021,1.0105,1059269,0
1979-07-11,1.0105,1.0105,1.0021,1.0105,625848,0
1979-07-12,1.0105,1.0105,1.0021,1.0105,1083557,0
1979-07-13,1.0105,1.0105,1.0021,1.0021,739809,0
1979-07-16,1.0021,1.0021,1.0021,1.0021,625848,0
1979-07-17,1.0021,1.0105,0.9935,0.9935,902343,0
1979-07-18,0.9935,0.9935,0.985,0.985,625848,0
1979-07-19,0.985,1.0021,0.985,0.985,1296529,0
1979-07-20,0.985,0.9935,0.985,0.985,633318,0
1979-07-23,0.985,0.985,0.9679,0.985,799590,0
1979-07-24,0.985,0.9935,0.985,0.9935,904210,0
1979-07-25,0.9935,1.0105,0.9935,1.0105,971465,0
1979-07-26,1.0105,1.0105,1.0021,1.0105,990148,0
1979-07-27,1.0105,1.0105,1.0021,1.0105,573537,0
1979-07-30,1.0105,1.0193,1.0105,1.0193,536172,0
1979-07-31,1.0193,1.0619,1.0193,1.0619,1614128,0
1979-08-01,1.0619,1.0791,1.0619,1.0791,3073193,0
1979-08-02,1.0791,1.0878,1.0791,1.0791,2329649,0
1979-08-03,1.0791,1.0791,1.0706,1.0791,300781,0
1979-08-06,1.0791,1.1048,1.0706,1.0962,883658,0
1979-08-07,1.1048,1.1218,1.1048,1.1134,2807906,0
1979-08-08,1.1134,1.1478,1.1134,1.1134,3807395,0
1979-08-09,1.1134,1.1218,1.1048,1.1134,1059269,0
1979-08-10,1.1134,1.1306,1.1048,1.1306,1044324,0
1979-08-13,1.1389,1.1562,1.1389,1.1562,3250671,0
1979-08-14,1.1562,1.1562,1.1478,1.1562,1358183,0
1979-08-15,1.1562,1.1647,1.1478,1.1562,2361406,0
1979-08-16,1.1562,1.1733,1.1562,1.1647,2376353,0
1979-08-17,1.1647,1.1647,1.1562,1.1562,1750506,0
1979-08-20,1.1647,1.1647,1.1306,1.1389,2540754,0
1979-08-21,1.1389,1.1389,1.1048,1.1218,902343,0
1979-08-22,1.1218,1.1218,1.1134,1.1134,917288,0
1979-08-23,1.1134,1.1134,1.1048,1.1134,1582364,0
1979-08-24,1.1134,1.1389,1.0962,1.1306,853771,0
1979-08-27,1.1306,1.1478,1.1306,1.1478,1924249,0
1979-08-28,1.1478,1.1647,1.1478,1.1647,5126345,0
1979-08-29,1.1647,1.1647,1.1562,1.1647,1388073,0
1979-08-30,1.1647,1.1647,1.1647,1.1647,1414227,0
1979-08-31,1.1647,1.1819,1.1647,1.1819,1261035,0
1979-09-04,1.1819,1.1819,1.1562,1.1562,708049,0
1979-09-05,1.1478,1.1478,1.1306,1.1478,1122789,0
1979-09-06,1.1478,1.1562,1.1478,1.1478,807063,0
1979-09-07,1.1478,1.1478,1.1389,1.1389,644528,0
1979-09-10,1.1389,1.1389,1.1306,1.1306,659473,0
1979-09-11,1.1306,1.1389,1.1134,1.1134,1365657,0
1979-09-12,1.1134,1.1134,1.1048,1.1048,1137734,0
1979-09-13,1.1134,1.1306,1.1134,1.1306,2490312,0
1979-09-14,1.1306,1.1647,1.1306,1.1478,1658962,0
1979-09-17,1.1478,1.1562,1.1306,1.1389,965859,0
1979-09-18,1.1306,1.1306,1.1134,1.1134,1105975,0
1979-09-19,1.1134,1.1389,1.1134,1.1134,1107846,0
1979-09-20,1.1134,1.1306,1.0962,1.1218,1810286,0
1979-09-21,1.1218,1.1389,1.1218,1.1306,2826590,0
1979-09-24,1.1306,1.1306,1.1218,1.1218,831348,0
1979-09-25,1.1218,1.1306,1.1048,1.1306,917288,0
1979-09-26,1.1306,1.1478,1.1306,1.1306,2759332,0
1979-09-27,1.1306,1.1306,1.1134,1.1218,1406757,0
1979-09-28,1.1218,1.1218,1.0962,1.1134,1010697,0
1979-10-01,1.1134,1.1134,1.0962,1.0962,1016299,0
1979-10-02,1.0962,1.1478,1.0962,1.1478,2025131,0
1979-10-03,1.1478,1.1478,1.1306,1.1478,2464160,0
1979-10-04,1.1478,1.1562,1.1306,1.1478,1311479,0
1979-10-05,1.1478,1.1562,1.1389,1.1478,2178327,0
1979-10-08,1.1478,1.1478,1.1134,1.1389,762229,0
1979-10-09,1.1134,1.1134,1.0449,1.0449,4388405,0
1979-10-10,1.0449,1.0706,1.0105,1.0619,2544491,0
1979-10-11,1.0619,1.0791,1.0364,1.0449,2847138,0
1979-10-12,1.0449,1.0619,1.0449,1.0449,1264771,0
1979-10-15,1.0449,1.0449,1.0276,1.0364,1182573,0
1979-10-16,1.0449,1.0619,1.0449,1.0619,1020039,0
1979-10-17,1.0619,1.0619,1.0536,1.0536,3366497,0
1979-10-18,1.0536,1.0619,1.0449,1.0619,762229,0
1979-10-19,1.0619,1.0619,1.0364,1.0364,674419,0
1979-10-22,1.0276,1.0276,1.0105,1.0105,1249828,0
1979-10-23,1.0105,1.0276,1.0105,1.0193,859374,0
1979-10-24,1.0193,1.0449,1.0105,1.0276,1380600,0
1979-10-25,1.0276,1.0619,1.0193,1.0276,2129748,0
1979-10-26,1.0276,1.0364,1.0193,1.0276,1204990,0
1979-10-29,1.0276,1.0276,1.0193,1.0276,784643,0
1979-10-30,1.0276,1.0449,1.0276,1.0364,285833,0
1979-10-31,1.0364,1.0449,1.0276,1.0276,519360,0
1979-11-01,1.0276,1.0449,1.0276,1.0449,650134,0
1979-11-02,1.0449,1.0536,1.0449,1.0449,545515,0
1979-11-05,1.0449,1.0449,1.0276,1.0276,1333895,0
1979-11-06,1.0276,1.0276,1.0276,1.0276,1261035,0
1979-11-07,1.0276,1.0276,1.0105,1.0105,463314,0
1979-11-08,1.0105,1.0105,0.9935,1.0021,2671527,0
1979-11-09,1.0021,1.0105,1.0021,1.0105,1109712,0
1979-11-12,1.0105,1.0193,1.0105,1.0105,616507,0
1979-11-13,1.0105,1.0276,1.0105,1.0105,523097,0
1979-11-14,1.0105,1.0276,1.0021,1.0276,530570,0
1979-11-15,1.0276,1.0364,1.0276,1.0276,730469,0
1979-11-16,1.0276,1.0276,1.0193,1.0193,724861,0
1979-11-19,1.0193,1.0276,1.0193,1.0193,3248802,0
1979-11-20,1.0193,1.0193,1.0105,1.0105,922893,0
1979-11-21,1.0105,1.0276,1.0021,1.0193,1516978,0
1979-11-23,1.0193,1.0364,1.0193,1.0193,1191913,0
1979-11-26,1.0364,1.0791,1.0364,1.0791,2383827,0
1979-11-27,1.0791,1.0962,1.0791,1.0791,2591195,0
1979-11-28,1.0791,1.1048,1.0791,1.1048,2981648,0
1979-11-29,1.1048,1.1306,1.1048,1.1306,1371261,0
1979-11-30,1.1306,1.1389,1.1218,1.1306,1091031,0
1979-12-03,1.1306,1.1389,1.1218,1.1218,1010697,0
1979-12-04,1.1306,1.1478,1.1306,1.1389,1365657,0
1979-12-05,1.1478,1.1562,1.1478,1.1478,1109712,0
1979-12-06,1.1562,1.1733,1.1562,1.1647,1195652,0
1979-12-07,1.1647,1.1819,1.1306,1.1306,1132128,0
1979-12-10,1.1306,1.1562,1.1218,1.1562,668812,0
1979-12-11,1.1562,1.1562,1.1389,1.1478,638923,0
1979-12-12,1.1478,1.1819,1.1478,1.1819,1277850,0
1979-12-13,1.1819,1.1989,1.1733,1.1819,1658962,0
1979-12-14,1.1906,1.2076,1.1906,1.2076,1203122,0
1979-12-17,1.2076,1.2161,1.1989,1.1989,1959742,0
1979-12-18,1.1989,1.2076,1.1819,1.1819,1281585,0
1979-12-19,1.1819,1.1906,1.1647,1.1906,1070481,0
1979-12-20,1.1906,1.1989,1.1906,1.1989,1335761,0
1979-12-21,1.2076,1.2247,1.2076,1.2161,859374,0
1979-12-24,1.2161,1.2247,1.1989,1.2076,1554343,0
1979-12-26,1.2076,1.2076,1.1906,1.1989,255946,0
1979-12-27,1.1989,1.1989,1.1906,1.1989,990148,0
1979-12-28,1.1989,1.1989,1.1906,1.1989,689365,0
1979-12-31,1.1989,1.1989,1.1906,1.1906,564197,0
1980-01-02,1.1906,1.1906,1.1647,1.1647,1720614,0
1980-01-03,1.1647,1.1989,1.1562,1.1819,1728085,0
1980-01-04,1.1906,1.2846,1.1906,1.2846,4104441,0
1980-01-07,1.3188,1.3704,1.3188,1.3446,8827250,0
1980-01-08,1.3446,1.3704,1.3104,1.3617,7373791,0
1980-01-09,1.3617,1.3788,1.3362,1.3362,7087958,0
1980-01-10,1.3362,1.3617,1.3274,1.3362,3295508,0
1980-01-11,1.3362,1.3446,1.3104,1.3188,2893844,0
1980-01-14,1.3188,1.3446,1.3188,1.3362,2423057,0
1980-01-15,1.3362,1.3617,1.3362,1.3617,2555700,0
1980-01-16,1.3617,1.3704,1.3362,1.3362,2391299,0
1980-01-17,1.3362,1.3617,1.3362,1.3533,2499655,0
1980-01-18,1.3533,1.3533,1.3362,1.3362,2551964,0
1980-01-21,1.3446,1.3704,1.3446,1.3617,1444120,0
1980-01-22,1.3617,1.3704,1.3446,1.3446,3147923,0
1980-01-23,1.3533,1.413,1.3533,1.413,6874979,0
1980-01-24,1.413,1.4559,1.413,1.413,9094400,0
1980-01-25,1.413,1.4301,1.413,1.4217,3194624,0
1980-01-28,1.4217,1.4474,1.413,1.4474,6391117,0
1980-01-29,1.4474,1.4559,1.4217,1.4301,2688343,0
1980-01-30,1.4301,1.4389,1.4217,1.4389,3140446,0
1980-01-31,1.4389,1.4474,1.3704,1.3788,11638895,0
1980-02-01,1.3788,1.413,1.3704,1.413,2056888,0
1980-02-04,1.4046,1.4046,1.3533,1.3533,2822855,0
1980-02-05,1.3617,1.3874,1.3617,1.3874,1444120,0
1980-02-06,1.3874,1.3961,1.3788,1.3961,2729442,0
1980-02-07,1.3961,1.413,1.3788,1.3874,1791605,0
1980-02-08,1.3874,1.3961,1.3788,1.3961,1853257,0
1980-02-11,1.3961,1.4046,1.3704,1.3704,2312836,0
1980-02-12,1.3704,1.3874,1.3617,1.3874,3299243,0
1980-02-13,1.3874,1.3961,1.3533,1.3617,2901317,0
1980-02-14,1.3617,1.3788,1.3533,1.3704,1993373,0
1980-02-15,1.3704,1.3704,1.3446,1.3533,3078796,0
1980-02-19,1.3533,1.3533,1.3274,1.3362,1814022,0
1980-02-20,1.3362,1.3617,1.3362,1.3617,1715007,0
1980-02-21,1.3617,1.3617,1.3274,1.3362,1832702,0
1980-02-22,1.3274,1.3274,1.3017,1.3188,2249315,0
1980-02-25,1.3104,1.3104,1.3017,1.3017,1389942,0
1980-02-26,1.3017,1.3188,1.2932,1.3188,2551964,0
1980-02-27,1.3188,1.3274,1.2932,1.2932,1733690,0
1980-02-28,1.2932,1.3017,1.2846,1.3017,1257300,0
1980-02-29,1.3017,1.3017,1.2932,1.3017,1565554,0
1980-03-03,1.3017,1.3274,1.2932,1.3104,1800947,0
1980-03-04,1.3104,1.3617,1.3104,1.3617,1475879,0
1980-03-05,1.3617,1.3704,1.3362,1.3362,1236750,0
1980-03-06,1.3362,1.3446,1.3017,1.3017,2510863,0
1980-03-07,1.3017,1.3104,1.2761,1.2761,4313678,0
1980-03-10,1.2761,1.2846,1.242,1.2504,2617346,0
1980-03-11,1.2504,1.2675,1.242,1.2504,2514601,0
1980-03-12,1.2504,1.2504,1.2333,1.2504,4328623,0
1980-03-13,1.2504,1.2591,1.242,1.242,1612256,0
1980-03-14,1.242,1.2675,1.2333,1.2591,2639767,0
1980-03-17,1.2591,1.2591,1.1989,1.1989,1941059,0
1980-03-18,1.1989,1.2161,1.1819,1.1906,2387565,0
1980-03-19,1.1906,1.1989,1.1733,1.1733,5133819,0
1980-03-20,1.1733,1.1733,1.1389,1.1478,1580499,0
1980-03-21,1.1478,1.1478,1.1389,1.1478,1926115,0
1980-03-24,1.1478,1.1478,1.1048,1.1134,2744389,0
1980-03-25,1.1134,1.1306,1.0962,1.1134,1690722,0
1980-03-26,1.1134,1.1562,1.0962,1.1134,2348331,0
1980-03-27,1.1134,1.1134,1.0536,1.1134,1739295,0
1980-03-28,1.1134,1.1478,1.1048,1.1389,1565554,0
1980-03-31,1.1389,1.1562,1.1389,1.1562,1569287,0
1980-04-01,1.1562,1.1562,1.1389,1.1389,1218069,0
1980-04-02,1.1389,1.1562,1.1306,1.1389,2402508,0
1980-04-03,1.1389,1.1389,1.1218,1.1306,945309,0
1980-04-07,1.1306,1.1389,1.1134,1.1134,1029378,0
1980-04-08,1.1134,1.1562,1.1134,1.1562,1227410,0
1980-04-09,1.1562,1.1562,1.1389,1.1562,1601051,0
1980-04-10,1.1562,1.1733,1.1562,1.1562,885529,0
1980-04-11,1.1562,1.1562,1.1306,1.1389,954650,0
1980-04-14,1.1306,1.1306,1.1134,1.1218,1163890,0
1980-04-15,1.1218,1.1218,1.1048,1.1048,2105465,0
1980-04-16,1.1048,1.1218,1.0878,1.0878,751017,0
1980-04-17,1.0878,1.0962,1.0791,1.0962,1175102,0
1980-04-18,1.0962,1.0962,1.0791,1.0791,457709,0
1980-04-21,1.0791,1.0878,1.0364,1.0536,1330159,0
1980-04-22,1.0706,1.0962,1.0706,1.0878,3086267,0
1980-04-23,1.0878,1.1134,1.0791,1.1048,1718749,0
1980-04-24,1.1048,1.1389,1.0962,1.1306,2168982,0
1980-04-25,1.1306,1.1562,1.1306,1.1562,1010697,0
1980-04-28,1.1562,1.1647,1.1478,1.1562,799590,0
1980-04-29,1.1562,1.1819,1.1562,1.1647,1191913,0
1980-04-30,1.1647,1.1733,1.1562,1.1733,967730,0
1980-05-01,1.1733,1.1733,1.1562,1.1562,526833,0
1980-05-02,1.1562,1.1562,1.1389,1.1389,805196,0
1980-05-05,1.1389,1.1389,1.1134,1.1218,4285656,0
1980-05-06,1.1218,1.1306,1.1134,1.1218,1126525,0
1980-05-07,1.1218,1.1218,1.1134,1.1134,1109712,0
1980-05-08,1.1134,1.1218,1.1048,1.1048,1137734,0
1980-05-09,1.1048,1.1134,1.0878,1.0878,2535148,0
1980-05-12,1.0878,1.1048,1.0878,1.0962,706182,0
1980-05-13,1.1048,1.1389,1.1048,1.1134,958388,0
1980-05-14,1.1218,1.1562,1.1218,1.1306,1148945,0
1980-05-15,1.1306,1.1478,1.1218,1.1306,384850,0
1980-05-16,1.1306,1.1389,1.1218,1.1306,943443,0
1980-05-19,1.1478,1.1562,1.1389,1.1562,620243,0
1980-05-20,1.1562,1.1562,1.1389,1.1478,539910,0
1980-05-21,1.1478,1.1562,1.1478,1.1562,988276,0
1980-05-22,1.1562,1.1989,1.1478,1.1819,881790,0
1980-05-23,1.1819,1.1989,1.1819,1.1989,4250157,0
1980-05-27,1.1989,1.2161,1.1989,1.1989,1072348,0
1980-05-28,1.1989,1.2076,1.1906,1.2076,1025640,0
1980-05-29,1.2076,1.2247,1.1906,1.1906,2008316,0
1980-05-30,1.1906,1.2161,1.1647,1.2076,1330159,0
1980-06-02,1.2076,1.2591,1.2076,1.242,1576761,0
1980-06-03,1.242,1.2504,1.2247,1.242,924761,0
1980-06-04,1.242,1.2675,1.2333,1.2675,1537527,0
1980-06-05,1.2675,1.2761,1.2504,1.2591,1386206,0
1980-06-06,1.2591,1.2591,1.242,1.2504,689365,0
1980-06-09,1.2504,1.2591,1.2247,1.2247,650134,0
1980-06-10,1.2247,1.2333,1.1989,1.2161,1096635,0
1980-06-11,1.2161,1.242,1.2161,1.242,930364,0
1980-06-12,1.242,1.242,1.2076,1.2161,1180702,0
1980-06-13,1.2161,1.2247,1.1906,1.2247,851903,0
1980-06-16,1.2247,1.2333,1.2076,1.2333,1929850,0
1980-06-17,1.2333,1.2333,1.2247,1.2247,478257,0
1980-06-18,1.2247,1.2333,1.2161,1.2247,678157,0
1980-06-19,1.2247,1.242,1.2247,1.2247,1006962,0
1980-06-20,1.2247,1.2247,1.2161,1.2247,790249,0
1980-06-23,1.2247,1.2247,1.2161,1.2161,1647754,0
1980-06-24,1.2161,1.2247,1.2076,1.2161,2647238,0
1980-06-25,1.2161,1.2161,1.1989,1.2161,1601051,0
1980-06-26,1.2161,1.242,1.2161,1.2247,1952269,0
1980-06-27,1.2247,1.2247,1.2076,1.2161,1072348,0
1980-06-30,1.2076,1.2076,1.1819,1.1819,935969,0
1980-07-01,1.1819,1.1989,1.1819,1.1989,1152681,0
1980-07-02,1.1989,1.2076,1.1906,1.2076,1586102,0
1980-07-03,1.2076,1.2333,1.2076,1.2333,2030733,0
1980-07-07,1.2333,1.2591,1.2333,1.2504,1107846,0
1980-07-08,1.2504,1.2675,1.2504,1.2504,857504,0
1980-07-09,1.2504,1.2675,1.2504,1.2504,2253052,0
1980-07-10,1.2504,1.2504,1.2247,1.2247,1283453,0
1980-07-11,1.2247,1.2675,1.2161,1.2591,2757465,0
1980-07-14,1.2675,1.3104,1.2675,1.3104,1870070,0
1980-07-15,1.3104,1.3104,1.2846,1.2846,1472145,0
1980-07-16,1.2846,1.3104,1.2761,1.3017,2211949,0
1980-07-17,1.3017,1.3274,1.2932,1.3274,3020884,0
1980-07-18,1.3362,1.3874,1.3362,1.3874,3766295,0
1980-07-21,1.3874,1.3961,1.3704,1.3874,2112937,0
1980-07-22,1.3874,1.413,1.3788,1.3788,1868201,0
1980-07-23,1.3704,1.3704,1.3274,1.3446,2066232,0
1980-07-24,1.3446,1.3533,1.3274,1.3362,728599,0
1980-07-25,1.3362,1.3446,1.3274,1.3362,1061138,0
1980-07-28,1.3362,1.3446,1.3274,1.3446,827615,0
1980-07-29,1.3446,1.3533,1.3446,1.3533,896735,0
1980-07-30,1.3533,1.3704,1.3533,1.3617,1137734,0
1980-07-31,1.3617,1.3874,1.3446,1.3704,1444120,0
1980-08-01,1.3704,1.3874,1.3617,1.3704,2768678,0
1980-08-04,1.3704,1.3704,1.3446,1.3617,2449213,0
1980-08-05,1.3617,1.3788,1.3533,1.3788,1063011,0
1980-08-06,1.3788,1.3788,1.3704,1.3788,1010697,0
1980-08-07,1.3788,1.3961,1.3788,1.3961,1645885,0
1980-08-08,1.3961,1.413,1.3874,1.3874,2241841,0
1980-08-11,1.3874,1.3961,1.3788,1.3874,1158287,0
1980-08-12,1.3874,1.3874,1.3362,1.3362,945309,0
1980-08-13,1.3362,1.3617,1.3362,1.3446,2189533,0
1980-08-14,1.3446,1.3704,1.3362,1.3704,2424929,0
1980-08-15,1.3704,1.3961,1.3704,1.3961,1838313,0
1980-08-18,1.3961,1.3961,1.3704,1.3874,892999,0
1980-08-19,1.3874,1.4046,1.3788,1.3788,1576761,0
1980-08-20,1.3788,1.3961,1.3788,1.3961,1117183,0
1980-08-21,1.4046,1.4474,1.4046,1.4301,3047037,0
1980-08-22,1.4301,1.4646,1.4301,1.4389,2893844,0
1980-08-25,1.4559,1.4646,1.4389,1.4646,2073707,0
1980-08-26,1.4646,1.4818,1.4474,1.4646,2589324,0
1980-08-27,1.4474,1.4474,1.413,1.4301,2254920,0
1980-08-28,1.4301,1.4389,1.4046,1.4046,1662701,0
1980-08-29,1.4046,1.4217,1.3704,1.413,2019526,0
1980-09-02,1.413,1.4217,1.4046,1.4217,689365,0
1980-09-03,1.4217,1.4474,1.4217,1.4389,2096122,0
1980-09-04,1.4474,1.4732,1.4474,1.4474,3495404,0
1980-09-05,1.4474,1.4474,1.4301,1.4301,1223675,0
1980-09-08,1.4301,1.4389,1.413,1.4217,1277850,0
1980-09-09,1.4217,1.4301,1.3961,1.4301,655737,0
1980-09-10,1.4301,1.4389,1.4217,1.4389,683760,0
1980-09-11,1.4389,1.4474,1.4301,1.4389,1053667,0
1980-09-12,1.4389,1.4474,1.4217,1.4217,567933,0
1980-09-15,1.4217,1.4301,1.3874,1.4046,1812153,0
1980-09-16,1.4046,1.413,1.3961,1.3961,1109712,0
1980-09-17,1.3961,1.4646,1.3961,1.4559,2443607,0
1980-09-18,1.4559,1.5246,1.4474,1.4646,2576251,0
1980-09-19,1.4646,1.5074,1.4646,1.5074,4166093,0
1980-09-22,1.5074,1.5418,1.4903,1.533,4975019,0
1980-09-23,1.533,1.5418,1.4987,1.516,2168982,0
1980-09-24,1.516,1.533,1.4903,1.5246,2297888,0
1980-09-25,1.5246,1.533,1.516,1.516,1870070,0
1980-09-26,1.5074,1.5074,1.4732,1.4732,1688852,0
1980-09-29,1.4646,1.4646,1.4301,1.4301,2013919,0
1980-09-30,1.4389,1.4646,1.4389,1.4646,1531925,0
1980-10-01,1.4646,1.4903,1.4559,1.4903,2279208,0
1980-10-02,1.4903,1.516,1.4903,1.4987,3629916,0
1980-10-03,1.4987,1.5246,1.4903,1.5246,2045679,0
1980-10-06,1.5246,1.533,1.5246,1.533,1709404,0
1980-10-07,1.533,1.5587,1.533,1.5502,3400125,0
1980-10-08,1.5502,1.5673,1.5418,1.5587,1998974,0
1980-10-09,1.5502,1.5502,1.5418,1.5418,2998462,0
1980-10-10,1.5418,1.5502,1.5074,1.5074,2518337,0
1980-10-13,1.5074,1.516,1.4903,1.4903,1625336,0
1980-10-14,1.4903,1.5074,1.4818,1.4818,1393679,0
1980-10-15,1.4818,1.4987,1.4818,1.4903,2731311,0
1980-10-16,1.4903,1.5074,1.4389,1.4474,1647754,0
1980-10-17,1.4474,1.4559,1.4301,1.4389,1481482,0
1980-10-20,1.4389,1.4389,1.4301,1.4389,1313347,0
1980-10-21,1.4389,1.4646,1.413,1.4301,8278001,0
1980-10-22,1.4301,1.4301,1.4046,1.4217,1959742,0
1980-10-23,1.4217,1.4389,1.4217,1.4217,3949377,0
1980-10-24,1.4217,1.4389,1.4046,1.4301,1167628,0
1980-10-27,1.4301,1.4389,1.4046,1.413,1931719,0
1980-10-28,1.4046,1.4046,1.3874,1.3961,1993373,0
1980-10-29,1.3961,1.413,1.3874,1.413,2112937,0
1980-10-30,1.4046,1.4046,1.3874,1.3961,1457198,0
1980-10-31,1.3961,1.4301,1.3961,1.4301,1881281,0
1980-11-03,1.4474,1.5074,1.4474,1.5074,1827101,0
1980-11-05,1.593,1.713,1.593,1.6273,15104410,0
1980-11-06,1.6273,1.6273,1.5759,1.5845,6555518,0
1980-11-07,1.5845,1.593,1.5673,1.5759,1851385,0
1980-11-10,1.593,1.6015,1.593,1.6015,1832702,0
1980-11-11,1.6015,1.6446,1.6015,1.6359,2916264,0
1980-11-12,1.6529,1.7302,1.6529,1.7302,3717723,0
1980-11-13,1.7302,1.79,1.7042,1.7728,3956850,0
1980-11-14,1.7728,1.79,1.7644,1.7728,4545334,0
1980-11-17,1.7816,1.7816,1.7386,1.7816,1832702,0
1980-11-18,1.79,1.8242,1.79,1.8159,2021391,0
1980-11-19,1.8069,1.8069,1.7213,1.7302,3196490,0
1980-11-20,1.7302,1.7728,1.7213,1.7728,2634161,0
1980-11-21,1.7644,1.7644,1.713,1.7213,2396903,0
1980-11-24,1.7213,1.7213,1.6787,1.7213,1584233,0
1980-11-25,1.7213,1.7471,1.7213,1.7302,1006962,0
1980-11-26,1.7386,1.7816,1.7386,1.7554,1300268,0
1980-11-28,1.7554,1.7728,1.7471,1.7728,721125,0
1980-12-01,1.7728,1.7728,1.7471,1.7471,1148945,0
1980-12-02,1.7471,1.7644,1.7302,1.7386,1197516,0
1980-12-03,1.7386,1.7471,1.7386,1.7471,1666436,0
1980-12-04,1.7471,1.7554,1.7386,1.7471,1445989,0
1980-12-05,1.7471,1.7471,1.7302,1.7302,1414227,0
1980-12-08,1.7213,1.7213,1.6787,1.6871,702440,0
1980-12-09,1.6871,1.6871,1.6618,1.6787,1640280,0
1980-12-10,1.6787,1.6871,1.6359,1.6359,1083557,0
1980-12-11,1.6188,1.6188,1.5673,1.6101,2503394,0
1980-12-12,1.6101,1.6446,1.6101,1.6446,993883,0
1980-12-15,1.6446,1.6699,1.6359,1.6359,801458,0
1980-12-16,1.6359,1.6787,1.6188,1.6446,1216197,0
1980-12-17,1.6446,1.6787,1.6446,1.6787,881790,0
1980-12-18,1.6871,1.7386,1.6871,1.7042,1638414,0
1980-12-19,1.7042,1.7213,1.6871,1.6959,2350195,0
1980-12-22,1.6959,1.7213,1.6959,1.7042,1242353,0
1980-12-23,1.7042,1.7213,1.6787,1.6787,1632807,0
1980-12-24,1.6787,1.6871,1.6699,1.6871,390453,0
1980-12-26,1.6871,1.713,1.6787,1.7042,261545,0
1980-12-29,1.7042,1.7302,1.7042,1.713,1554343,0
1980-12-30,1.713,1.7471,1.713,1.7471,1535661,0
1980-12-31,1.7471,1.7644,1.7386,1.7644,1718749,0
1981-01-02,1.7644,1.7728,1.7471,1.7728,1135866,0
1981-01-05,1.7816,1.8328,1.7816,1.8242,4020368,0
1981-01-06,1.8414,1.9014,1.8414,1.8754,5481305,0
1981-01-07,1.7987,1.7987,1.7728,1.7987,7306537,0
1981-01-08,1.7987,1.7987,1.7471,1.7644,3659807,0
1981-01-09,1.7644,1.7728,1.7213,1.7302,4778858,0
1981-01-12,1.7302,1.7554,1.6959,1.7302,5496248,0
1981-01-13,1.6959,1.6959,1.6618,1.6787,1851385,0
1981-01-14,1.6787,1.6871,1.6446,1.6446,1378733,0
1981-01-15,1.6529,1.6871,1.6529,1.6787,2015791,0
1981-01-16,1.6787,1.6871,1.6618,1.6871,1365657,0
1981-01-19,1.6871,1.7042,1.6787,1.6871,1369390,0
1981-01-20,1.6871,1.7042,1.6618,1.6618,2245577,0
1981-01-21,1.6618,1.6787,1.6529,1.6618,1369390,0
1981-01-22,1.6618,1.6618,1.593,1.6101,3233855,0
1981-01-23,1.6101,1.6101,1.5673,1.593,1244221,0
1981-01-26,1.593,1.6015,1.5587,1.593,1416095,0
1981-01-27,1.593,1.6101,1.593,1.6101,775304,0
1981-01-28,1.6101,1.6101,1.5845,1.5845,1010697,0
1981-01-29,1.5845,1.593,1.5673,1.593,1427305,0
1981-01-30,1.593,1.6188,1.593,1.593,885529,0
1981-02-02,1.593,1.593,1.5587,1.5587,812669,0
1981-02-03,1.5587,1.593,1.5587,1.593,1561815,0
1981-02-04,1.6015,1.6273,1.6015,1.6273,3090004,0
1981-02-05,1.6273,1.6446,1.6015,1.6446,2097991,0
1981-02-06,1.6529,1.6699,1.6529,1.6529,1160153,0
1981-02-09,1.6529,1.6618,1.6359,1.6446,528699,0
1981-02-10,1.6446,1.6446,1.6273,1.6359,990148,0
1981-02-11,1.6359,1.6359,1.6101,1.6101,760357,0
1981-02-12,1.593,1.593,1.5418,1.5587,2327779,0
1981-02-13,1.5587,1.5587,1.5246,1.5418,926627,0
1981-02-17,1.5418,1.5587,1.5418,1.5502,1774792,0
1981-02-18,1.533,1.533,1.5246,1.533,1509506,0
1981-02-19,1.533,1.5502,1.5246,1.533,1404890,0
1981-02-20,1.533,1.5587,1.533,1.5587,902343,0
1981-02-23,1.5587,1.5587,1.5246,1.5246,771569,0
1981-02-24,1.5246,1.533,1.516,1.516,607164,0
1981-02-25,1.516,1.516,1.4903,1.516,902343,0
1981-02-26,1.5246,1.593,1.5246,1.593,1098502,0
1981-02-27,1.6015,1.6446,1.6015,1.6359,1249828,0
1981-03-02,1.6359,1.6618,1.6359,1.6359,2017657,0
1981-03-03,1.6273,1.6273,1.5845,1.5845,773437,0
1981-03-04,1.5845,1.5845,1.5673,1.5673,1864466,0
1981-03-05,1.5673,1.5673,1.5587,1.5673,10007953,0
1981-03-06,1.5673,1.5845,1.5673,1.5673,2604274,0
1981-03-09,1.5673,1.6101,1.5673,1.6015,4719076,0
1981-03-10,1.6015,1.6101,1.593,1.593,6079124,0
1981-03-11,1.6015,1.6359,1.6015,1.6273,1851385,0
1981-03-12,1.6273,1.6618,1.6273,1.6529,3134842,0
1981-03-13,1.6529,1.6699,1.6101,1.6188,3024616,0
1981-03-16,1.6188,1.6446,1.593,1.6446,1649619,0
1981-03-17,1.6446,1.6446,1.5845,1.5845,1931719,0
1981-03-18,1.593,1.6188,1.593,1.6101,3289903,0
1981-03-19,1.6101,1.6273,1.6015,1.6101,2176452,0
1981-03-20,1.6101,1.6529,1.6101,1.6359,1731822,0
1981-03-23,1.6359,1.6618,1.6273,1.6618,2537019,0
1981-03-24,1.6618,1.6618,1.6188,1.6188,2140959,0
1981-03-25,1.6188,1.6618,1.6101,1.6618,1617865,0
1981-03-26,1.6618,1.6618,1.6273,1.6359,900473,0
1981-03-27,1.6359,1.6446,1.6188,1.6273,1494561,0
1981-03-30,1.6273,1.6529,1.6273,1.6359,3301112,0
1981-03-31,1.6359,1.6446,1.6359,1.6446,3258141,0
1981-04-01,1.6446,1.6618,1.6446,1.6618,1814022,0
1981-04-02,1.6618,1.6699,1.6529,1.6618,1937326,0
1981-04-03,1.6618,1.6787,1.6618,1.6618,1522585,0
1981-04-06,1.6618,1.6618,1.6529,1.6618,1008830,0
1981-04-07,1.6618,1.6699,1.6446,1.6618,2477236,0
1981-04-08,1.6618,1.6618,1.6529,1.6618,982675,0
1981-04-09,1.6618,1.6618,1.6359,1.6446,2727576,0
1981-04-10,1.6446,1.6446,1.6273,1.6359,1173232,0
1981-04-13,1.6359,1.6446,1.6188,1.6273,1586102,0
1981-04-14,1.6273,1.6446,1.6101,1.6359,1957875,0
1981-04-15,1.6359,1.6618,1.6359,1.6618,2888238,0
1981-04-16,1.6699,1.6871,1.6699,1.6787,1673911,0
1981-04-20,1.6787,1.7213,1.6618,1.713,2428663,0
1981-04-21,1.713,1.7213,1.6871,1.6959,1182573,0
1981-04-22,1.6959,1.7213,1.6871,1.6871,2467896,0
1981-04-23,1.6959,1.7213,1.6959,1.713,2000846,0
1981-04-24,1.713,1.7213,1.713,1.7213,1468408,0
1981-04-27,1.7302,1.7644,1.7302,1.7644,1739295,0
1981-04-28,1.7644,1.7816,1.7471,1.7471,2819118,0
1981-04-29,1.7471,1.7471,1.713,1.7213,2337118,0
1981-04-30,1.7213,1.7471,1.713,1.7302,3499140,0
1981-05-01,1.7386,1.7386,1.713,1.7302,3164733,0
1981-05-04,1.6959,1.6959,1.6699,1.6787,1791605,0
1981-05-05,1.6787,1.6787,1.6529,1.6618,1216197,0
1981-05-06,1.6787,1.713,1.6787,1.6871,3426283,0
1981-05-07,1.6871,1.7042,1.6871,1.7042,1296529,0
1981-05-08,1.7042,1.7042,1.6871,1.6871,1393679,0
1981-05-11,1.6871,1.7042,1.6787,1.6871,1477749,0
1981-05-12,1.6871,1.6871,1.6787,1.6871,1885012,0
1981-05-13,1.6871,1.6959,1.6787,1.6871,3362762,0
1981-05-14,1.6871,1.6959,1.6787,1.6959,1178835,0
1981-05-15,1.713,1.7302,1.713,1.7213,3196490,0
1981-05-18,1.7386,1.7471,1.7213,1.7302,2989121,0
1981-05-19,1.7302,1.7471,1.713,1.7302,1741164,0
1981-05-20,1.7302,1.7386,1.7302,1.7302,1315214,0
1981-05-21,1.7302,1.7554,1.7302,1.7554,1655224,0
1981-05-22,1.7554,1.7554,1.7213,1.7213,1096635,0
1981-05-26,1.7213,1.7302,1.7042,1.7302,1494561,0
1981-05-27,1.7302,1.7471,1.7302,1.7302,1537527,0
1981-05-28,1.7302,1.7386,1.7213,1.7213,476394,0
1981-05-29,1.7213,1.7302,1.7042,1.7042,2025131,0
1981-06-01,1.7042,1.7302,1.7042,1.7042,1474010,0
1981-06-02,1.7042,1.713,1.6359,1.6359,3874650,0
1981-06-03,1.6359,1.6446,1.6188,1.6446,1612256,0
1981-06-04,1.6446,1.6618,1.6359,1.6529,1640280,0
1981-06-05,1.6529,1.6871,1.6529,1.6787,1234880,0
1981-06-08,1.6787,1.6787,1.6618,1.6618,816404,0
1981-06-09,1.6618,1.6787,1.6529,1.6618,889263,0
1981-06-10,1.6618,1.6699,1.6273,1.6359,801458,0
1981-06-11,1.6446,1.6787,1.6446,1.6787,2133486,0
1981-06-12,1.6787,1.6787,1.6618,1.6699,861243,0
1981-06-15,1.6699,1.6959,1.6699,1.6787,1399283,0
1981-06-16,1.6787,1.6871,1.6618,1.6618,3095607,0
1981-06-17,1.6618,1.6787,1.6529,1.6699,1087295,0
1981-06-18,1.6699,1.6787,1.6359,1.6359,1264771,0
1981-06-19,1.6359,1.6529,1.6359,1.6446,1214332,0
1981-06-22,1.6446,1.6618,1.6273,1.6273,648263,0
1981-06-23,1.6273,1.6446,1.6188,1.6446,864976,0
1981-06-24,1.6446,1.6446,1.6273,1.6359,1393679,0
1981-06-25,1.6359,1.6446,1.6359,1.6446,1033116,0
1981-06-26,1.6446,1.6446,1.6273,1.6359,760357,0
1981-06-29,1.6359,1.6446,1.6188,1.6273,825746,0
1981-06-30,1.6273,1.6529,1.6273,1.6359,2012053,0
1981-07-01,1.6359,1.6359,1.6188,1.6188,2142827,0
1981-07-02,1.6188,1.6273,1.6101,1.6101,2122279,0
1981-07-06,1.6015,1.6015,1.5502,1.5587,1341367,0
1981-07-07,1.5587,1.5587,1.533,1.5502,1031249,0
1981-07-08,1.5502,1.5502,1.5246,1.5418,1636541,0
1981-07-09,1.5418,1.5418,1.533,1.5418,1500166,0
1981-07-10,1.5418,1.5418,1.516,1.516,780908,0
1981-07-13,1.516,1.5246,1.5074,1.516,1451591,0
1981-07-14,1.5074,1.5074,1.4903,1.4987,2015791,0
1981-07-15,1.4987,1.4987,1.4903,1.4903,1757978,0
1981-07-16,1.4903,1.4987,1.4732,1.4818,1922382,0
1981-07-17,1.4818,1.4818,1.4646,1.4646,1388073,0
1981-07-20,1.4646,1.4732,1.413,1.413,3467383,0
1981-07-21,1.413,1.4301,1.413,1.4217,3422547,0
1981-07-22,1.4217,1.4389,1.413,1.4217,1950404,0
1981-07-23,1.4217,1.4301,1.413,1.4301,2669662,0
1981-07-24,1.4301,1.4559,1.4217,1.4474,1836441,0
1981-07-27,1.4474,1.4732,1.4389,1.4732,1451591,0
1981-07-28,1.4732,1.4732,1.4474,1.4559,1133997,0
1981-07-29,1.4559,1.4732,1.4389,1.4389,1180702,0
1981-07-30,1.4474,1.4732,1.4474,1.4732,864976,0
1981-07-31,1.4818,1.4987,1.4818,1.4903,1759843,0
1981-08-03,1.4903,1.4987,1.4818,1.4903,926627,0
1981-08-04,1.4903,1.4987,1.4903,1.4987,907947,0
1981-08-05,1.5074,1.5587,1.5074,1.5502,2023261,0
1981-08-06,1.5759,1.6101,1.5759,1.6101,2712629,0
1981-08-07,1.593,1.593,1.516,1.5246,3189019,0
1981-08-10,1.5246,1.533,1.5074,1.516,1171362,0
1981-08-11,1.5246,1.5418,1.5246,1.5418,1447857,0
1981-08-12,1.5418,1.5502,1.5246,1.5246,760357,0
1981-08-13,1.533,1.5502,1.533,1.5418,795858,0
1981-08-14,1.5418,1.5587,1.533,1.533,1356313,0
1981-08-17,1.533,1.533,1.5074,1.5074,889263,0
1981-08-18,1.5074,1.516,1.4818,1.4903,2198872,0
1981-08-19,1.4903,1.4903,1.4732,1.4732,1479612,0
1981-08-20,1.4732,1.4818,1.4732,1.4818,1027509,0
1981-08-21,1.4818,1.4903,1.4732,1.4903,1382471,0
1981-08-24,1.4903,1.4903,1.4559,1.4559,2256786,0
1981-08-25,1.4559,1.4559,1.4301,1.4389,1985899,0
1981-08-26,1.4389,1.4474,1.4301,1.4389,820142,0
1981-08-27,1.4301,1.4301,1.3874,1.3961,1715007,0
1981-08-28,1.3961,1.4301,1.3961,1.4046,1403020,0
1981-08-31,1.4046,1.4301,1.3533,1.3533,1488954,0
1981-09-01,1.3533,1.3704,1.3362,1.3533,3061983,0
1981-09-02,1.3533,1.3533,1.3362,1.3446,3194624,0
1981-09-03,1.3446,1.3533,1.3104,1.3104,1694455,0
1981-09-04,1.3104,1.3104,1.2591,1.3017,1696330,0
1981-09-08,1.2932,1.2932,1.2675,1.2846,1040588,0
1981-09-09,1.2846,1.2932,1.2675,1.2761,954650,0
1981-09-10,1.2846,1.3188,1.2846,1.3104,1345104,0
1981-09-11,1.3104,1.3188,1.2846,1.3188,1608522,0
1981-09-14,1.3104,1.3104,1.2846,1.2932,708049,0
1981-09-15,1.2932,1.3104,1.2846,1.2846,2948022,0
1981-09-16,1.2846,1.2846,1.2761,1.2846,1376867,0
1981-09-17,1.2846,1.2846,1.2247,1.2247,1324555,0
1981-09-18,1.2247,1.242,1.2247,1.2333,977068,0
1981-09-21,1.2333,1.2675,1.2161,1.2591,1640280,0
1981-09-22,1.2591,1.2932,1.2591,1.2846,928498,0
1981-09-23,1.2846,1.2932,1.2591,1.2846,1070481,0
1981-09-24,1.2846,1.3017,1.2761,1.2761,1233015,0
1981-09-25,1.2591,1.2591,1.1989,1.2333,1957875,0
1981-09-28,1.2333,1.2504,1.1989,1.2504,3011540,0
1981-09-29,1.2591,1.3188,1.2591,1.3017,1545005,0
1981-09-30,1.3017,1.3274,1.2932,1.3274,892999,0
1981-10-01,1.3274,1.3533,1.3017,1.3533,1511376,0
1981-10-02,1.3533,1.3704,1.3533,1.3617,1595442,0
1981-10-05,1.3704,1.3874,1.3704,1.3704,1171362,0
1981-10-06,1.3704,1.3704,1.3362,1.3446,779040,0
1981-10-07,1.3446,1.3704,1.3446,1.3704,838822,0
1981-10-08,1.3704,1.3874,1.3704,1.3704,1184435,0
1981-10-09,1.3704,1.3788,1.3533,1.3617,1679511,0
1981-10-12,1.3617,1.3704,1.3362,1.3533,612772,0
1981-10-13,1.3533,1.3788,1.3362,1.3362,2026997,0
1981-10-14,1.3362,1.3446,1.3104,1.3104,1311479,0
1981-10-15,1.3104,1.3104,1.2846,1.3017,1799077,0
1981-10-16,1.3017,1.3104,1.2846,1.3017,1701932,0
1981-10-19,1.3017,1.3188,1.3017,1.3104,741675,0
1981-10-20,1.3188,1.3704,1.3188,1.3617,1503901,0
1981-10-21,1.3617,1.4046,1.3617,1.3788,2032602,0
1981-10-22,1.3788,1.3788,1.3533,1.3788,775304,0
1981-10-23,1.3704,1.3704,1.3446,1.3533,2088650,0
1981-10-26,1.3533,1.3704,1.3362,1.3533,739809,0
1981-10-27,1.3533,1.3788,1.3533,1.3704,661343,0
1981-10-28,1.3704,1.3961,1.3704,1.3788,1283453,0
1981-10-29,1.3788,1.3874,1.3704,1.3704,1332026,0
1981-10-30,1.3704,1.3704,1.3446,1.3533,1713139,0
1981-11-02,1.3788,1.4046,1.3788,1.4046,3155392,0
1981-11-03,1.4046,1.413,1.3874,1.3961,3672882,0
1981-11-04,1.3961,1.3961,1.3533,1.3533,1541268,0
1981-11-05,1.3533,1.3704,1.3446,1.3446,1425437,0
1981-11-06,1.3446,1.3533,1.3188,1.3188,1162020,0
1981-11-09,1.3188,1.3274,1.2932,1.3104,1888754,0
1981-11-10,1.3104,1.3274,1.2846,1.2932,2211949,0
1981-11-11,1.2932,1.3104,1.2932,1.3017,1246091,0
1981-11-12,1.3017,1.3104,1.3017,1.3017,2008316,0
1981-11-13,1.3017,1.3017,1.2761,1.2761,1403020,0
1981-11-16,1.2761,1.2761,1.2591,1.2675,3635519,0
1981-11-17,1.2675,1.2761,1.2591,1.2675,3144181,0
1981-11-18,1.2675,1.2675,1.242,1.242,2561305,0
1981-11-19,1.242,1.2504,1.2161,1.242,1156417,0
1981-11-20,1.242,1.2675,1.242,1.2591,1302136,0
1981-11-23,1.2591,1.2675,1.2333,1.242,1190044,0
1981-11-24,1.242,1.2761,1.2333,1.2761,2195136,0
1981-11-25,1.2761,1.2846,1.2761,1.2761,2406243,0
1981-11-27,1.2846,1.2932,1.2846,1.2932,1586102,0
1981-11-30,1.2932,1.3104,1.2846,1.3104,1885012,0
1981-12-01,1.3104,1.3274,1.3104,1.3188,1423569,0
1981-12-02,1.3188,1.3188,1.3017,1.3104,2426793,0
1981-12-03,1.3104,1.3104,1.2932,1.3017,1554343,0
1981-12-04,1.3017,1.3188,1.2932,1.3104,958388,0
1981-12-07,1.3188,1.3446,1.3188,1.3446,1124658,0
1981-12-08,1.3446,1.3533,1.3446,1.3446,1042456,0
1981-12-09,1.3446,1.3617,1.3362,1.3446,760357,0
1981-12-10,1.3446,1.3446,1.3104,1.3188,691233,0
1981-12-11,1.3188,1.3274,1.2846,1.2932,1911169,0
1981-12-14,1.2932,1.2932,1.2591,1.2591,1685115,0
1981-12-15,1.2591,1.3104,1.2591,1.2932,1341367,0
1981-12-16,1.2932,1.2932,1.2761,1.2846,1021907,0
1981-12-17,1.2846,1.2846,1.2675,1.2761,2211949,0
1981-12-18,1.2761,1.3274,1.2761,1.3104,1244221,0
1981-12-21,1.3104,1.3274,1.3104,1.3104,1048061,0
1981-12-22,1.3104,1.3104,1.2761,1.2846,2447343,0
1981-12-23,1.2846,1.2932,1.2675,1.2675,1842049,0
1981-12-24,1.2675,1.2761,1.2591,1.2675,412874,0
1981-12-28,1.2675,1.2675,1.2591,1.2591,1167628,0
1981-12-29,1.2591,1.2675,1.2504,1.2591,1337633,0
1981-12-30,1.2591,1.2675,1.2504,1.2591,999487,0
1981-12-31,1.2591,1.2675,1.2591,1.2675,698709,0
1982-01-04,1.2761,1.2932,1.2675,1.2846,1561815,0
1982-01-05,1.2761,1.2932,1.2675,1.2846,457709,0
1982-01-06,1.2846,1.3017,1.2675,1.2932,745411,0
1982-01-07,1.2761,1.2846,1.2761,1.2846,1778529,0
1982-01-08,1.3017,1.3104,1.2846,1.3017,736071,0
1982-01-11,1.2846,1.3104,1.2591,1.2591,973335,0
1982-01-12,1.2504,1.2591,1.2333,1.2333,3211439,0
1982-01-13,1.2247,1.242,1.1989,1.2076,1911169,0
1982-01-14,1.1989,1.2076,1.1906,1.2076,1763584,0
1982-01-15,1.1989,1.2161,1.1906,1.1906,1388073,0
1982-01-18,1.1819,1.1906,1.1733,1.1819,2690209,0
1982-01-19,1.1733,1.1906,1.1562,1.1562,2210082,0
1982-01-20,1.1478,1.1562,1.1389,1.1478,870584,0
1982-01-21,1.1562,1.1647,1.1562,1.1562,1808421,0
1982-01-22,1.1562,1.1647,1.1562,1.1562,1259166,0
1982-01-25,1.1389,1.1478,1.1306,1.1478,3590685,0
1982-01-26,1.1478,1.1478,1.1389,1.1389,698709,0
1982-01-27,1.1389,1.1478,1.1218,1.1389,1087295,0
1982-01-28,1.1733,1.1989,1.1389,1.1906,3437490,0
1982-01-29,1.2161,1.2247,1.1989,1.2161,1343239,0
1982-02-01,1.1733,1.1989,1.1389,1.1478,1810286,0
1982-02-02,1.1389,1.1478,1.1134,1.1134,4031579,0
1982-02-03,1.1048,1.1218,1.0878,1.1048,2279208,0
1982-02-04,1.0791,1.1048,1.0619,1.0706,2791093,0
1982-02-05,1.0878,1.1048,1.0791,1.0878,1815893,0
1982-02-08,1.0878,1.0962,1.0791,1.0791,1518849,0
1982-02-09,1.0791,1.0878,1.0706,1.0791,943443,0
1982-02-10,1.0962,1.0962,1.0878,1.0878,1799077,0
1982-02-11,1.0878,1.0962,1.0791,1.0878,1141471,0
1982-02-12,1.0962,1.1048,1.0878,1.1048,887395,0
1982-02-16,1.0878,1.1048,1.0706,1.1048,1363789,0
1982-02-17,1.1048,1.1048,1.0962,1.1048,995754,0
1982-02-18,1.1134,1.1218,1.0962,1.1134,554856,0
1982-02-19,1.1218,1.1306,1.1134,1.1134,935969,0
1982-02-22,1.1134,1.1389,1.0962,1.0962,1363789,0
1982-02-23,1.1134,1.1389,1.0878,1.1306,1150813,0
1982-02-24,1.1306,1.1478,1.1048,1.1478,1978424,0
1982-02-25,1.1306,1.1478,1.1134,1.1134,1087295,0
1982-02-26,1.1134,1.1218,1.0962,1.1048,2127885,0
1982-03-01,1.0962,1.1048,1.0878,1.0962,1771053,0
1982-03-02,1.0878,1.1048,1.0706,1.0791,1761713,0
1982-03-03,1.0791,1.0878,1.0706,1.0706,1479612,0
1982-03-04,1.0536,1.0706,1.0364,1.0449,1711271,0
1982-03-05,1.0276,1.0449,1.0021,1.0276,2314701,0
1982-03-08,1.0105,1.0364,0.985,0.9935,2189533,0
1982-03-09,0.9935,1.0105,0.9679,1.0021,1746766,0
1982-03-10,1.0276,1.0449,1.0021,1.0193,1324555,0
1982-03-11,1.0536,1.0791,1.0364,1.0449,1083557,0
1982-03-12,1.0193,1.0364,0.9935,1.0021,1098502,0
1982-03-15,0.9935,1.0105,0.985,1.0021,3743877,0
1982-03-16,1.0276,1.0364,1.0021,1.0276,2763067,0
1982-03-17,0.9935,1.0193,0.9591,0.985,5985715,0
1982-03-18,0.9935,1.0021,0.9765,1.0021,2710760,0
1982-03-19,0.9935,1.0105,0.9935,0.9935,1451591,0
1982-03-22,1.0276,1.0536,1.0021,1.0536,7261697,0
1982-03-23,1.0619,1.0791,1.0449,1.0791,5206677,0
1982-03-24,1.1048,1.1134,1.0878,1.1134,3215174,0
1982-03-25,1.1218,1.1306,1.1048,1.1134,2628560,0
1982-03-26,1.0962,1.1134,1.0791,1.0878,1903699,0
1982-03-29,1.0962,1.1048,1.0791,1.1048,765964,0
1982-03-30,1.1134,1.1134,1.0962,1.1134,1074214,0
1982-03-31,1.1218,1.1306,1.1134,1.1218,2602406,0
1982-04-01,1.1306,1.1389,1.1218,1.1389,4201584,0
1982-04-02,1.1306,1.1389,1.1218,1.1306,1148945,0
1982-04-05,1.1218,1.1306,1.1134,1.1134,1395548,0
1982-04-06,1.1134,1.1389,1.0962,1.1389,1016299,0
1982-04-07,1.1306,1.1389,1.1134,1.1218,491337,0
1982-04-08,1.1306,1.1478,1.1134,1.1306,2056888,0
1982-04-12,1.1478,1.1478,1.1389,1.1478,1746766,0
1982-04-13,1.1647,1.1733,1.1562,1.1647,4565885,0
1982-04-14,1.1647,1.1733,1.1562,1.1733,2126013,0
1982-04-15,1.1819,1.1906,1.1647,1.1906,1858857,0
1982-04-16,1.1906,1.1906,1.1906,1.1906,1885012,0
1982-04-19,1.2076,1.2333,1.1819,1.1906,4573354,0
1982-04-20,1.1906,1.1989,1.1819,1.1989,1479612,0
1982-04-21,1.1906,1.1989,1.1819,1.1906,4476211,0
1982-04-22,1.2161,1.2247,1.1906,1.2247,3919487,0
1982-04-23,1.2161,1.2247,1.1989,1.2076,4309938,0
1982-04-26,1.2247,1.2247,1.2161,1.2247,2841535,0
1982-04-27,1.2076,1.2247,1.1906,1.1989,3771898,0
1982-04-28,1.1819,1.1989,1.1562,1.1733,3211439,0
1982-04-29,1.1478,1.1647,1.1306,1.1478,2335250,0
1982-04-30,1.1478,1.1562,1.1389,1.1478,1343239,0
1982-05-03,1.1478,1.1562,1.1218,1.1478,1208731,0
1982-05-04,1.1733,1.1906,1.1647,1.1819,1296529,0
1982-05-05,1.1819,1.1906,1.1647,1.1733,730469,0
1982-05-06,1.1906,1.1906,1.1733,1.1906,6531232,0
1982-05-07,1.2247,1.242,1.1989,1.2247,4618195,0
1982-05-10,1.2247,1.2333,1.2161,1.2161,3166603,0
1982-05-11,1.2247,1.2247,1.2161,1.2247,1814022,0
1982-05-12,1.2333,1.2504,1.2247,1.2504,2981648,0
1982-05-13,1.242,1.2504,1.2247,1.2333,3648598,0
1982-05-14,1.242,1.2504,1.2247,1.242,1386206,0
1982-05-17,1.242,1.2504,1.2333,1.2504,5389760,0
1982-05-18,1.2504,1.2591,1.2333,1.2504,3570135,0
1982-05-19,1.2504,1.2591,1.242,1.242,1031249,0
1982-05-20,1.2504,1.2504,1.242,1.2504,2275471,0
1982-05-21,1.2591,1.2591,1.2504,1.2504,1468408,0
1982-05-24,1.2504,1.2591,1.242,1.2504,2678999,0
1982-05-25,1.2504,1.2591,1.2333,1.2333,1003225,0
1982-05-26,1.2161,1.2333,1.2076,1.2076,2023261,0
1982-05-27,1.1819,1.1989,1.1647,1.1819,2467896,0
1982-05-28,1.1819,1.1906,1.1733,1.1819,1165758,0
1982-06-01,1.1647,1.1819,1.1478,1.1478,2060624,0
1982-06-02,1.1389,1.1478,1.1218,1.1306,3123635,0
1982-06-03,1.1389,1.1478,1.1218,1.1218,1487089,0
1982-06-04,1.1218,1.1306,1.1134,1.1134,1145206,0
1982-06-07,1.1048,1.1134,1.0962,1.0962,1941059,0
1982-06-08,1.0962,1.1048,1.0962,1.0962,3560792,0
1982-06-09,1.1048,1.1134,1.0962,1.1134,1346972,0
1982-06-10,1.1134,1.1218,1.0962,1.1218,1033116,0
1982-06-11,1.1389,1.1389,1.1306,1.1389,2834061,0
1982-06-14,1.1306,1.1389,1.1306,1.1389,1229275,0
1982-06-15,1.1218,1.1306,1.1218,1.1306,2327779,0
1982-06-16,1.1218,1.1306,1.1218,1.1218,1105975,0
1982-06-17,1.1218,1.1218,1.1134,1.1218,1918643,0
1982-06-18,1.1134,1.1218,1.1134,1.1134,1883146,0
1982-06-21,1.1134,1.1218,1.1048,1.1048,2735048,0
1982-06-22,1.1218,1.1218,1.1048,1.1218,3831677,0
1982-06-23,1.1478,1.1733,1.1218,1.1733,1720614,0
1982-06-24,1.1906,1.2161,1.1647,1.1906,1819626,0
1982-06-25,1.1819,1.1906,1.1733,1.1733,724861,0
1982-06-28,1.1989,1.2161,1.1733,1.2161,1135866,0
1982-06-29,1.2076,1.2161,1.1989,1.2076,745411,0
1982-06-30,1.2161,1.2247,1.1989,1.2247,2002710,0
1982-07-01,1.2076,1.2247,1.1819,1.1906,1513243,0
1982-07-02,1.1647,1.1733,1.1478,1.1478,1554343,0
1982-07-06,1.1562,1.1647,1.1389,1.1562,2107327,0
1982-07-07,1.1647,1.1733,1.1562,1.1733,1182573,0
1982-07-08,1.1647,1.1733,1.1478,1.1733,1133997,0
1982-07-09,1.1989,1.2247,1.1733,1.2161,2451081,0
1982-07-12,1.2846,1.3104,1.2591,1.3104,8715160,0
1982-07-13,1.2591,1.2846,1.242,1.2761,3211439,0
1982-07-14,1.2846,1.3104,1.2591,1.3104,8715160,0
1982-07-15,1.2932,1.3104,1.2675,1.2846,3366497,0
1982-07-16,1.2846,1.2932,1.2761,1.2761,1718749,0
1982-07-19,1.2846,1.3017,1.2591,1.2591,3579475,0
1982-07-20,1.2761,1.2932,1.2591,1.2846,2458554,0
1982-07-21,1.3017,1.3104,1.2932,1.3017,2197007,0
1982-07-22,1.3104,1.3274,1.2932,1.3104,2268000,0
1982-07-23,1.3188,1.3274,1.3017,1.3104,4868531,0
1982-07-26,1.3017,1.3104,1.2932,1.2932,2406243,0
1982-07-27,1.3017,1.3104,1.2761,1.3017,1982161,0
1982-07-28,1.3017,1.3188,1.2932,1.3017,3237593,0
1982-07-29,1.2846,1.3017,1.2675,1.2932,2740651,0
1982-07-30,1.3017,1.3104,1.3017,1.3017,1399283,0
1982-08-02,1.3188,1.3274,1.3017,1.3274,2092385,0
1982-08-03,1.3362,1.3533,1.3188,1.3188,3413204,0
1982-08-04,1.3104,1.3188,1.3017,1.3017,4732152,0
1982-08-05,1.2846,1.2932,1.2761,1.2761,1920511,0
1982-08-06,1.2675,1.2846,1.2504,1.2504,2968574,0
1982-08-09,1.2247,1.2333,1.2161,1.2333,1913039,0
1982-08-10,1.242,1.242,1.2333,1.2333,2576251,0
1982-08-11,1.2333,1.242,1.2333,1.2333,973335,0
1982-08-12,1.242,1.2504,1.2333,1.242,2204478,0
1982-08-13,1.242,1.2504,1.2333,1.2504,1223675,0
1982-08-16,1.2591,1.2591,1.2504,1.2504,1477749,0
1982-08-17,1.2846,1.3188,1.2504,1.3104,3129237,0
1982-08-18,1.3704,1.3961,1.3446,1.3446,6370567,0
1982-08-19,1.3617,1.3788,1.3446,1.3533,2012053,0
1982-08-20,1.3961,1.4217,1.3617,1.4217,3112423,0
1982-08-23,1.4389,1.4732,1.4046,1.4732,5578450,0
1982-08-24,1.4474,1.4732,1.4301,1.4301,3316057,0
1982-08-25,1.4474,1.4732,1.4301,1.4559,3177810,0
1982-08-26,1.4903,1.516,1.4732,1.4818,6170669,0
1982-08-27,1.4818,1.4987,1.4646,1.4987,4414558,0
1982-08-30,1.4987,1.516,1.4818,1.5074,3007805,0
1982-08-31,1.516,1.533,1.4987,1.516,4696659,0
1982-09-01,1.4987,1.516,1.4903,1.4903,2492182,0
1982-09-02,1.516,1.5418,1.4818,1.533,3123635,0
1982-09-03,1.5845,1.6015,1.5587,1.593,9903334,0
1982-09-07,1.533,1.5673,1.4903,1.4987,8109865,0
1982-09-08,1.533,1.5759,1.4903,1.533,4743363,0
1982-09-09,1.5587,1.5759,1.5502,1.5502,5897911,0
1982-09-10,1.5246,1.533,1.5074,1.533,2473498,0
1982-09-13,1.533,1.5418,1.516,1.5418,1961612,0
1982-09-14,1.5759,1.593,1.5502,1.5845,4507969,0
1982-09-15,1.5587,1.5673,1.5418,1.5587,1849519,0
1982-09-16,1.5502,1.5587,1.533,1.5502,2613613,0
1982-09-17,1.5418,1.5587,1.5246,1.5418,3090004,0
1982-09-20,1.533,1.5418,1.5246,1.5246,1201252,0
1982-09-21,1.533,1.5502,1.516,1.5418,1729954,0
1982-09-22,1.5673,1.5845,1.5502,1.5502,2865820,0
1982-09-23,1.5502,1.5587,1.533,1.5502,1395548,0
1982-09-24,1.5418,1.5502,1.533,1.533,1120922,0
1982-09-27,1.5246,1.533,1.5074,1.5246,2053155,0
1982-09-28,1.533,1.5418,1.516,1.516,2559436,0
1982-09-29,1.4987,1.516,1.4732,1.4903,1488954,0
1982-09-30,1.4646,1.4818,1.4474,1.4646,1483353,0
1982-10-01,1.4818,1.4903,1.4646,1.4903,2071835,0
1982-10-04,1.4646,1.4818,1.4559,1.4559,1389942,0
1982-10-05,1.4732,1.4818,1.4559,1.4732,2124145,0
1982-10-06,1.5074,1.5418,1.4646,1.5418,2269865,0
1982-10-07,1.5845,1.6015,1.5673,1.593,9309246,0
1982-10-08,1.593,1.6101,1.5845,1.593,3246934,0
1982-10-11,1.6273,1.6446,1.6015,1.6359,3870913,0
1982-10-12,1.6446,1.6618,1.6188,1.6446,3338474,0
1982-10-13,1.6787,1.713,1.6359,1.6787,4472473,0
1982-10-14,1.6787,1.6959,1.6618,1.6618,2333386,0
1982-10-15,1.6529,1.6699,1.6446,1.6529,3187152,0
1982-10-18,1.6529,1.7042,1.6446,1.7042,2776147,0
1982-10-19,1.7042,1.7302,1.6871,1.713,3650465,0
1982-10-20,1.7471,1.7554,1.7213,1.7471,4162351,0
1982-10-21,1.7554,1.7816,1.7302,1.7644,3833550,0
1982-10-22,1.7987,1.8159,1.7728,1.7987,6047367,0
1982-10-25,1.79,1.7987,1.7728,1.7728,3194624,0
1982-10-26,1.713,1.7644,1.6699,1.7554,4205322,0
1982-10-27,1.7386,1.7554,1.7213,1.7471,2305364,0
1982-10-28,1.7213,1.7386,1.6959,1.6959,4489289,0
1982-10-29,1.6787,1.6959,1.6529,1.6959,1858857,0
1982-11-01,1.7042,1.7386,1.6699,1.7386,1210594,0
1982-11-02,1.7728,1.8159,1.7386,1.7816,4027840,0
1982-11-03,1.79,1.8159,1.7644,1.8159,2770542,0
1982-11-04,1.7987,1.8159,1.7644,1.7728,4289390,0
1982-11-05,1.7816,1.79,1.7644,1.7816,9241990,0
1982-11-08,1.7386,1.7554,1.7042,1.7213,4274444,0
1982-11-09,1.7644,1.7987,1.7302,1.79,2137221,0
1982-11-10,1.8069,1.8328,1.7816,1.79,4405219,0
1982-11-11,1.8069,1.8414,1.7816,1.8328,1771053,0
1982-11-12,1.8242,1.85,1.8069,1.8414,2400637,0
1982-11-15,1.7987,1.8242,1.7816,1.8069,4767649,0
1982-11-16,1.7644,1.7728,1.7471,1.7728,3381441,0
1982-11-17,1.7987,1.8069,1.7816,1.8069,2294151,0
1982-11-18,1.8242,1.8414,1.7987,1.8242,5537346,0
1982-11-19,1.79,1.8242,1.7644,1.7816,3420674,0
1982-11-22,1.7471,1.7644,1.7302,1.7302,2486575,0
1982-11-23,1.7042,1.7302,1.6699,1.6787,2692078,0
1982-11-24,1.7042,1.7213,1.6699,1.7213,1515110,0
1982-11-26,1.7302,1.7386,1.713,1.7302,984540,0
1982-11-29,1.713,1.7302,1.6959,1.6959,1309609,0
1982-11-30,1.7302,1.7728,1.6959,1.7728,2331514,0
1982-12-01,1.7728,1.79,1.7554,1.7816,3372104,0
1982-12-02,1.8242,1.8583,1.7816,1.8159,3261880,0
1982-12-03,1.8242,1.8414,1.8159,1.8159,2727576,0
1982-12-06,1.8414,1.8843,1.7987,1.8754,3198362,0
1982-12-07,1.8673,1.8843,1.8414,1.8673,2316569,0
1982-12-08,1.8242,1.85,1.79,1.79,1739295,0
1982-12-09,1.7302,1.7644,1.6959,1.713,3857834,0
1982-12-10,1.7213,1.7302,1.7042,1.7213,2340857,0
1982-12-13,1.7386,1.7554,1.7213,1.7554,1320818,0
1982-12-14,1.7816,1.7987,1.7554,1.7554,2490312,0
1982-12-15,1.7302,1.7644,1.7042,1.7386,2025131,0
1982-12-16,1.7213,1.7302,1.7042,1.713,1089160,0
1982-12-17,1.7471,1.7987,1.7042,1.7816,1690722,0
1982-12-20,1.7554,1.7816,1.7302,1.7302,934101,0
1982-12-21,1.7554,1.79,1.7213,1.7816,1761713,0
1982-12-22,1.79,1.8069,1.7816,1.79,1206858,0
1982-12-23,1.8242,1.85,1.79,1.8414,1819626,0
1982-12-27,1.8328,1.85,1.8159,1.8414,2424929,0
1982-12-28,1.85,1.8673,1.8414,1.8414,2417451,0
1982-12-29,1.8414,1.85,1.8328,1.8414,1184435,0
1982-12-30,1.8328,1.8414,1.8159,1.8159,1853257,0
1982-12-31,1.8159,1.8242,1.8069,1.8159,859374,0
1983-01-03,1.7816,1.8242,1.7302,1.7386,2886369,0
1983-01-04,1.7554,1.7816,1.7213,1.7816,1918643,0
1983-01-05,1.7987,1.8069,1.7816,1.7987,2296021,0
1983-01-06,1.8414,1.8673,1.7987,1.8673,5574711,0
1983-01-07,1.9098,1.9526,1.8583,1.927,6370567,0
1983-01-10,1.9354,1.9613,1.9098,1.9526,4039051,0
1983-01-11,1.927,1.9526,1.9098,1.927,3506614,0
1983-01-12,1.927,1.9526,1.9014,1.927,3756952,0
1983-01-13,1.9354,1.9443,1.9186,1.9186,5507458,0
1983-01-14,1.9354,1.9526,1.9186,1.9354,5019857,0
1983-01-17,1.9699,1.9956,1.9443,1.9784,4633139,0
1983-01-18,1.9869,1.9956,1.9699,1.9784,2572515,0
1983-01-19,1.9613,1.9869,1.9354,1.9613,2946153,0
1983-01-20,1.9526,1.9699,1.927,1.9526,1899961,0
1983-01-21,1.9354,1.9613,1.9098,1.9098,2135356,0
1983-01-24,1.8583,1.8673,1.8414,1.8583,2088650,0
1983-01-25,1.8928,1.9098,1.8583,1.9098,4315544,0
1983-01-26,1.9186,1.9186,1.9098,1.9186,1554343,0
1983-01-27,1.9613,2.0041,1.9186,2.0041,2600538,0
1983-01-28,1.9784,2.0126,1.9526,1.9613,5008648,0
1983-01-31,1.9699,1.9784,1.9443,1.9699,1057403,0
1983-02-01,1.9869,2.0041,1.9699,1.9869,8107994,0
1983-02-02,1.9699,1.9869,1.9613,1.9699,6856299,0
1983-02-03,1.9699,1.9784,1.9699,1.9699,2107327,0
1983-02-04,1.9869,2.0041,1.9784,1.9956,3784976,0
1983-02-07,2.0214,2.0297,1.9956,1.9956,4618195,0
1983-02-08,2.0041,2.0297,1.9784,2.0041,1558078,0
1983-02-09,1.9699,2.0126,1.927,1.9354,6359355,0
1983-02-10,1.9869,2.0297,1.9443,2.0041,4145537,0
1983-02-11,2.0297,2.0384,2.0214,2.0297,3086267,0
1983-02-14,2.0639,2.1068,2.0214,2.0984,6146381,0
1983-02-15,2.0812,2.0984,2.0639,2.0726,5961429,0
1983-02-16,2.0726,2.0896,2.0639,2.0726,2447343,0
1983-02-17,2.0726,2.0896,2.0469,2.0896,3529029,0
1983-02-18,2.0984,2.1068,2.0896,2.0984,2804170,0
1983-02-22,2.0812,2.0896,2.0726,2.0896,5266462,0
1983-02-23,2.1325,2.1581,2.0984,2.1581,4138063,0
1983-02-24,2.2268,2.2523,2.2011,2.2182,5477567,0
1983-02-25,2.2094,2.2268,2.1923,2.2011,3558926,0
1983-02-28,2.1841,2.2094,2.1581,2.1581,3768163,0
1983-03-01,2.1325,2.1841,2.0726,2.1239,5996926,0
1983-03-02,2.0984,2.1239,2.0726,2.1068,3667279,0
1983-03-03,2.1411,2.1752,2.0984,2.1411,3308583,0
1983-03-04,2.1325,2.1581,2.0984,2.1497,4194112,0
1983-03-07,2.1239,2.1581,2.0896,2.1325,4395876,0
1983-03-08,2.1068,2.1239,2.0896,2.0896,850031,0
1983-03-09,2.0984,2.1153,2.0726,2.1068,2185797,0
1983-03-10,2.1068,2.1411,2.0726,2.0812,2023261,0
1983-03-11,2.0984,2.1153,2.0812,2.1068,1703799,0
1983-03-14,2.1153,2.1325,2.0984,2.1239,2189533,0
1983-03-15,2.1411,2.1581,2.1239,2.1581,1985899,0
1983-03-16,2.1325,2.1497,2.1068,2.1153,3458038,0
1983-03-17,2.1239,2.1411,2.1068,2.1239,1354444,0
1983-03-18,2.1752,2.2094,2.1411,2.2011,3101215,0
1983-03-21,2.1923,2.2011,2.1752,2.1752,2135356,0
1983-03-22,2.1669,2.2011,2.1669,2.1752,1806546,0
1983-03-23,2.1752,2.2182,2.1239,2.2182,1524451,0
1983-03-24,2.2094,2.2268,2.2094,2.2182,3949377,0
1983-03-25,2.2182,2.2782,2.2182,2.2352,4943262,0
1983-03-28,2.2352,2.2439,2.2182,2.2268,2189533,0
1983-03-29,2.2182,2.2268,2.1923,2.1923,2346461,0
1983-03-30,2.1923,2.2268,2.1923,2.2182,1511376,0
1983-03-31,2.2182,2.2182,2.1669,2.1752,2656583,0
1983-04-04,2.1669,2.1923,2.1581,2.1841,1595442,0
1983-04-05,2.2094,2.2523,2.2011,2.2352,2891978,0
1983-04-06,2.2439,2.2523,2.2182,2.2439,4138063,0
1983-04-07,2.2523,2.2523,2.2352,2.2439,3194624,0
1983-04-08,2.2439,2.2439,2.1923,2.2439,2912527,0
1983-04-11,2.2439,2.2609,2.2352,2.2609,1845781,0
1983-04-12,2.2609,2.2609,2.2182,2.2352,4151143,0
1983-04-13,2.2439,2.2696,2.2439,2.2609,2830325,0
1983-04-14,2.2609,2.2866,2.2523,2.2782,7287854,0
1983-04-15,2.2696,2.3296,2.2696,2.3296,7988431,0
1983-04-18,2.3296,2.3808,2.3296,2.3808,3424412,0
1983-04-19,2.3808,2.4151,2.3636,2.3636,4365989,0
1983-04-20,2.3636,2.4495,2.3636,2.4408,2867688,0
1983-04-21,2.4578,2.4665,2.3981,2.3981,2979781,0
1983-04-22,2.3636,2.3808,2.3636,2.3808,1178835,0
1983-04-25,2.3808,2.3895,2.3636,2.3725,1644016,0
1983-04-26,2.3808,2.4066,2.3552,2.4066,3060116,0
1983-04-27,2.4151,2.4495,2.3725,2.3808,3471121,0
1983-04-28,2.3636,2.3808,2.3466,2.3636,3073193,0
1983-04-29,2.3636,2.3808,2.3379,2.3552,1756109,0
1983-05-02,2.3209,2.3552,2.2782,2.3124,2598669,0
1983-05-03,2.2955,2.3036,2.2352,2.2866,4399614,0
1983-05-04,2.2866,2.3124,2.2523,2.2609,6150118,0
1983-05-05,2.2352,2.2609,2.2094,2.2609,4373458,0
1983-05-06,2.2609,2.3296,2.2609,2.2866,6353753,0
1983-05-09,2.2866,2.3466,2.2866,2.3296,3048905,0
1983-05-10,2.3636,2.4238,2.3552,2.3981,2841535,0
1983-05-11,2.4066,2.4066,2.3466,2.3466,2148433,0
1983-05-12,2.3466,2.3552,2.3124,2.3466,1787867,0
1983-05-13,2.3466,2.3636,2.3379,2.3552,1541268,0
1983-05-16,2.3296,2.3296,2.2955,2.3124,3431885,0
1983-05-17,2.3209,2.3379,2.2955,2.3379,1602918,0
1983-05-18,2.3466,2.3808,2.3379,2.3466,2193270,0
1983-05-19,2.3379,2.3466,2.2696,2.2696,1916774,0
1983-05-20,2.2609,2.2782,2.2268,2.2609,3779372,0
1983-05-23,2.2439,2.2866,2.2268,2.2782,3865308,0
1983-05-24,2.2782,2.2866,2.2352,2.2439,5419653,0
1983-05-25,2.2523,2.3036,2.2352,2.2955,6863772,0
1983-05-26,2.3036,2.3296,2.2955,2.3209,2406243,0
1983-05-27,2.3036,2.3124,2.2782,2.2782,4250157,0
1983-05-31,2.2523,2.2609,2.2011,2.2182,1361917,0
1983-06-01,2.2182,2.2439,2.2094,2.2268,2693943,0
1983-06-02,2.2352,2.3124,2.2182,2.3036,2333386,0
1983-06-03,2.3209,2.3209,2.3036,2.3124,1451591,0
1983-06-06,2.3124,2.3296,2.3036,2.3036,4005423,0
1983-06-07,2.3036,2.3209,2.2696,2.2696,1289056,0
1983-06-08,2.2609,2.2609,2.2182,2.2182,883658,0
1983-06-09,2.2268,2.2782,2.2268,2.2782,2021391,0
1983-06-10,2.2955,2.3296,2.2866,2.3296,1350711,0
1983-06-13,2.3636,2.4238,2.3552,2.4151,3420674,0
1983-06-14,2.4151,2.4408,2.3981,2.4238,3231986,0
1983-06-15,2.4238,2.4238,2.3725,2.4151,3814869,0
1983-06-16,2.4408,2.4408,2.3981,2.4151,4011029,0
1983-06-17,2.4151,2.4323,2.4066,2.4066,1647754,0
1983-06-20,2.4151,2.4495,2.4151,2.4238,2979781,0
1983-06-21,2.4408,2.4578,2.4151,2.4578,2165245,0
1983-06-22,2.4835,2.5006,2.4578,2.4835,3095607,0
1983-06-23,2.4923,2.4923,2.4665,2.4665,1503901,0
1983-06-24,2.4752,2.5006,2.4665,2.5006,2047546,0
1983-06-27,2.5006,2.5006,2.4495,2.4495,2307231,0
1983-06-28,2.4578,2.4665,2.3895,2.3895,1481482,0
1983-06-29,2.3895,2.4066,2.3808,2.3895,2355802,0
1983-06-30,2.3895,2.3981,2.3808,2.3895,1317083,0
1983-07-01,2.3981,2.3981,2.3636,2.3808,3712116,0
1983-07-05,2.3379,2.3379,2.2955,2.3036,2976046,0
1983-07-06,2.3036,2.3379,2.2955,2.3296,3506614,0
1983-07-07,2.3209,2.3466,2.3036,2.3209,1083557,0
1983-07-08,2.3296,2.3379,2.2955,2.3036,3796185,0
1983-07-11,2.3124,2.3209,2.2866,2.2866,2611747,0
1983-07-12,2.2609,2.2696,2.2352,2.2439,1830838,0
1983-07-13,2.2609,2.2782,2.2523,2.2609,1455329,0
1983-07-14,2.2609,2.2782,2.2439,2.2523,5184256,0
1983-07-15,2.2439,2.2523,2.2011,2.2182,2208215,0
1983-07-18,2.2182,2.2609,2.2011,2.2609,6239791,0
1983-07-19,2.2696,2.2696,2.2352,2.2523,3874650,0
1983-07-20,2.2955,2.3036,2.2696,2.3036,4033449,0
1983-07-21,2.3036,2.3296,2.3036,2.3296,3005935,0
1983-07-22,2.3466,2.3636,2.3296,2.3552,1225539,0
1983-07-25,2.3379,2.3636,2.3379,2.3552,1453463,0
1983-07-26,2.3552,2.3636,2.3379,2.3379,1210594,0
1983-07-27,2.3466,2.3808,2.3209,2.3296,2572515,0
1983-07-28,2.3036,2.3124,2.2866,2.2866,1802814,0
1983-07-29,2.2011,2.2609,2.1497,2.1841,6185612,0
1983-08-01,2.1841,2.2011,2.1581,2.1923,3110557,0
1983-08-02,2.2094,2.2182,2.2011,2.2011,2017657,0
1983-08-03,2.2094,2.2955,2.2011,2.2866,2856480,0
1983-08-04,2.2955,2.2955,2.2182,2.2523,5339318,0
1983-08-05,2.2609,2.2782,2.2182,2.2439,2815378,0
1983-08-08,2.2268,2.2352,2.1669,2.1669,5087112,0
1983-08-09,2.1923,2.2011,2.1411,2.1581,5854943,0
1983-08-10,2.1239,2.1325,2.0896,2.1239,14913851,0
1983-08-11,2.1411,2.1669,2.1325,2.1669,5595261,0
1983-08-12,2.1752,2.2094,2.1752,2.2094,8552624,0
1983-08-15,2.2609,2.2866,2.2523,2.2523,6534970,0
1983-08-16,2.2523,2.2955,2.2523,2.2609,2294151,0
1983-08-17,2.2696,2.2955,2.2696,2.2866,2069968,0
1983-08-18,2.2955,2.2955,2.2439,2.2439,1502036,0
1983-08-19,2.2439,2.2439,2.2182,2.2352,2920001,0
1983-08-22,2.2523,2.2696,2.2352,2.2609,1894354,0
1983-08-23,2.2609,2.2609,2.2182,2.2268,1236750,0
1983-08-24,2.2268,2.2268,2.1752,2.1752,874319,0
1983-08-25,2.1841,2.1841,2.1411,2.1669,3525298,0
1983-08-26,2.1669,2.2182,2.1581,2.2182,2434267,0
1983-08-29,2.2094,2.2094,2.1841,2.2011,694969,0
1983-08-30,2.2094,2.2094,2.1923,2.2011,1156417,0
1983-08-31,2.2011,2.2352,2.2011,2.2352,2537019,0
1983-09-01,2.2439,2.2609,2.2352,2.2352,4493023,0
1983-09-02,2.2352,2.2955,2.2352,2.2782,3841023,0
1983-09-06,2.3036,2.3124,2.2955,2.3036,5425258,0
1983-09-07,2.3036,2.3124,2.2696,2.2866,2673398,0
1983-09-08,2.2866,2.2866,2.2609,2.2609,2396903,0
1983-09-09,2.2782,2.3036,2.2609,2.3036,5514931,0
1983-09-12,2.3209,2.3296,2.2782,2.2782,2268000,0
1983-09-13,2.2782,2.2866,2.2609,2.2696,1210594,0
1983-09-14,2.2609,2.2866,2.2609,2.2866,2768678,0
1983-09-15,2.2955,2.3036,2.2696,2.2696,1537527,0
1983-09-16,2.2696,2.2782,2.2352,2.2782,4065210,0
1983-09-19,2.2782,2.2955,2.2696,2.2866,1457198,0
1983-09-20,2.3036,2.3379,2.3036,2.3209,3607497,0
1983-09-21,2.3124,2.3124,2.2782,2.2866,1550608,0
1983-09-22,2.2866,2.3124,2.2866,2.3036,2725706,0
1983-09-23,2.3036,2.3124,2.2955,2.3124,1998974,0
1983-09-26,2.3296,2.3296,2.3036,2.3209,2609880,0
1983-09-27,2.3124,2.3296,2.3036,2.3124,2312836,0
1983-09-28,2.3124,2.3124,2.2782,2.2866,3461777,0
1983-09-29,2.2955,2.2955,2.2696,2.2866,2946153,0
1983-09-30,2.2782,2.2866,2.2696,2.2782,1311479,0
1983-10-03,2.2696,2.2696,2.2268,2.2523,1926115,0
1983-10-04,2.2523,2.2696,2.2182,2.2352,1675776,0
1983-10-05,2.2352,2.2352,2.2094,2.2268,1530055,0
1983-10-06,2.2182,2.2182,2.1752,2.2182,4455659,0
1983-10-07,2.2352,2.2523,2.2268,2.2439,3719590,0
1983-10-10,2.2439,2.2523,2.2268,2.2523,3803656,0
1983-10-11,2.2609,2.2696,2.2268,2.2268,2262391,0
1983-10-12,2.2268,2.2439,2.2268,2.2352,2365142,0
1983-10-13,2.2268,2.2352,2.2094,2.2182,1640280,0
1983-10-14,2.2268,2.2268,2.2094,2.2182,685630,0
1983-10-17,2.2182,2.2268,2.2011,2.2011,2260523,0
1983-10-18,2.1923,2.1923,2.1581,2.1669,5726037,0
1983-10-19,2.1669,2.1669,2.1325,2.1497,3489800,0
1983-10-20,2.1581,2.2011,2.1581,2.1923,3415072,0
1983-10-21,2.2011,2.2011,2.1581,2.1669,2363278,0
1983-10-24,2.1581,2.1669,2.1497,2.1581,4059600,0
1983-10-25,2.1752,2.1752,2.1497,2.1581,2266128,0
1983-10-26,2.1497,2.1669,2.1239,2.1581,2041942,0
1983-10-27,2.1581,2.1752,2.1497,2.1752,881790,0
1983-10-28,2.1752,2.1752,2.0984,2.1153,2899450,0
1983-10-31,2.1239,2.1497,2.1153,2.1325,975202,0
1983-11-01,2.1325,2.1325,2.1068,2.1325,2079309,0
1983-11-02,2.1239,2.2011,2.1239,2.2011,2047546,0
1983-11-03,2.2011,2.2182,2.1841,2.2011,5570977,0
1983-11-04,2.1752,2.1923,2.1581,2.1752,1434777,0
1983-11-07,2.1752,2.1841,2.1497,2.1497,2619220,0
1983-11-08,2.1239,2.1411,2.1239,2.1239,1545005,0
1983-11-09,2.1325,2.2011,2.1239,2.2011,4743363,0
1983-11-10,2.2094,2.2268,2.2011,2.2182,3170339,0
1983-11-11,2.2182,2.2268,2.2094,2.2268,3665414,0
1983-11-14,2.2268,2.2523,2.2268,2.2268,3015278,0
1983-11-15,2.2182,2.2352,2.2094,2.2094,2738785,0
1983-11-16,2.2182,2.2268,2.2011,2.2011,1870070,0
1983-11-17,2.2182,2.2439,2.2094,2.2352,2925602,0
1983-11-18,2.2352,2.2439,2.2268,2.2439,3217043,0
1983-11-21,2.2523,2.3036,2.2439,2.2955,2443607,0
1983-11-22,2.2955,2.3296,2.2955,2.3209,4620063,0
1983-11-23,2.3209,2.3379,2.3124,2.3124,4003555,0
1983-11-25,2.3466,2.3725,2.3296,2.3636,2441741,0
1983-11-28,2.3725,2.3725,2.3466,2.3552,3482325,0
1983-11-29,2.3552,2.3895,2.3379,2.3895,3887729,0
1983-11-30,2.4066,2.4238,2.3895,2.4151,3418811,0
1983-12-01,2.4238,2.4408,2.4066,2.4151,1586102,0
1983-12-02,2.4151,2.4238,2.3981,2.4066,2830325,0
1983-12-05,2.4066,2.4151,2.3981,2.4066,1277850,0
1983-12-06,2.4066,2.4066,2.3808,2.3808,1292796,0
1983-12-07,2.3808,2.4238,2.3552,2.4151,2695815,0
1983-12-08,2.4238,2.4408,2.4151,2.4323,2281073,0
1983-12-09,2.4238,2.4238,2.3981,2.3981,3060116,0
1983-12-12,2.3895,2.4066,2.3808,2.4066,2135356,0
1983-12-13,2.3981,2.4066,2.3895,2.3981,2458554,0
1983-12-14,2.3895,2.4066,2.3725,2.3725,1294664,0
1983-12-15,2.3725,2.3725,2.3466,2.3466,1195652,0
1983-12-16,2.3466,2.3636,2.3379,2.3552,2023261,0
1983-12-19,2.3552,2.3808,2.3552,2.3636,816404,0
1983-12-20,2.3725,2.3808,2.3379,2.3552,838822,0
1983-12-21,2.3552,2.3725,2.3379,2.3466,2331514,0
1983-12-22,2.3466,2.3725,2.3466,2.3636,1554343,0
1983-12-23,2.3725,2.4066,2.3725,2.3981,762229,0
1983-12-27,2.4066,2.4323,2.4066,2.4238,1587970,0
1983-12-28,2.4323,2.4408,2.4238,2.4323,1302136,0
1983-12-29,2.4408,2.4408,2.4238,2.4323,1289056,0
1983-12-30,2.4151,2.4238,2.4066,2.4066,1238617,0
1984-01-03,2.4066,2.4151,2.3808,2.3981,1227410,0
1984-01-04,2.3895,2.4238,2.3808,2.4238,1595442,0
1984-01-05,2.4578,2.4752,2.4495,2.4665,5059090,0
1984-01-06,2.4665,2.4665,2.4151,2.4323,2174587,0
1984-01-09,2.4238,2.4323,2.4066,2.4066,1120922,0
1984-01-10,2.4151,2.4238,2.3296,2.3808,3071325,0
1984-01-11,2.3808,2.3895,2.3636,2.3808,1795341,0
1984-01-12,2.3895,2.4238,2.3808,2.4238,2813510,0
1984-01-13,2.4408,2.4408,2.3981,2.4151,2172719,0
1984-01-16,2.4238,2.4238,2.4066,2.4066,2492182,0
1984-01-17,2.4066,2.4323,2.3981,2.4323,2828459,0
1984-01-18,2.4495,2.4495,2.4323,2.4323,2225031,0
1984-01-19,2.4323,2.4408,2.4151,2.4151,3560792,0
1984-01-20,2.4238,2.4238,2.3808,2.3808,4924580,0
1984-01-23,2.3725,2.3725,2.3466,2.3466,1899961,0
1984-01-24,2.3552,2.3636,2.3466,2.3552,1363789,0
1984-01-25,2.3552,2.3636,2.3379,2.3379,792117,0
1984-01-26,2.3379,2.3552,2.3036,2.3036,2518337,0
1984-01-27,2.2955,2.2955,2.2609,2.2866,3962453,0
1984-01-30,2.2955,2.3209,2.2866,2.3124,3400125,0
1984-01-31,2.3124,2.3209,2.2696,2.3036,3529029,0
1984-02-01,2.3036,2.3036,2.2696,2.2866,1427305,0
1984-02-02,2.2782,2.2782,2.2011,2.2094,11779011,0
1984-02-03,2.2268,2.2439,2.1923,2.2011,7924910,0
1984-02-06,2.1752,2.2268,2.1752,2.2268,4087624,0
1984-02-07,2.2268,2.2268,2.2011,2.2182,4745229,0
1984-02-08,2.2011,2.2094,2.1325,2.1411,5412179,0
1984-02-09,2.1325,2.1581,2.1239,2.1411,3428152,0
1984-02-10,2.1497,2.1669,2.1325,2.1497,2843402,0
1984-02-13,2.1581,2.1581,2.1325,2.1325,2383827,0
1984-02-14,2.1325,2.1752,2.1325,2.1581,1756109,0
1984-02-15,2.1669,2.1752,2.1325,2.1325,1300268,0
1984-02-16,2.1153,2.1325,2.0896,2.1153,9213970,0
1984-02-17,2.1068,2.1068,2.0041,2.0554,6794647,0
1984-02-21,2.0554,2.0812,2.0384,2.0469,2905054,0
1984-02-22,2.0469,2.0554,2.0214,2.0297,4188507,0
1984-02-23,2.0297,2.0384,1.9186,1.9784,3728929,0
1984-02-24,1.9956,2.0554,1.9869,2.0554,4098833,0
1984-02-27,2.0554,2.0639,2.0214,2.0554,2292282,0
1984-02-28,2.0469,2.0469,1.9613,1.9699,2223161,0
1984-02-29,1.9869,2.0297,1.9784,2.0214,3308583,0
1984-03-01,2.0384,2.0384,2.0126,2.0126,2236237,0
1984-03-02,2.0214,2.0469,2.0214,2.0297,5914724,0
1984-03-05,2.0297,2.0384,2.0214,2.0384,4465001,0
1984-03-06,2.0384,2.0639,2.0384,2.0469,3011540,0
1984-03-07,2.0469,2.0554,2.0297,2.0554,2238101,0
1984-03-08,2.0469,2.0726,2.0469,2.0639,2850876,0
1984-03-09,2.0639,2.0639,2.0384,2.0384,1795341,0
1984-03-12,2.0384,2.0812,2.0384,2.0726,1111580,0
1984-03-13,2.0812,2.1068,2.0812,2.0896,2069968,0
1984-03-14,2.0896,2.0896,2.0554,2.0812,3149787,0
1984-03-15,2.0726,2.0896,2.0639,2.0639,771569,0
1984-03-16,2.1153,2.1153,2.0726,2.0812,3263748,0
1984-03-19,2.0726,2.0726,2.0469,2.0554,1096635,0
1984-03-20,2.0554,2.0812,2.0469,2.0812,3811131,0
1984-03-21,2.0812,2.0812,2.0554,2.0554,3220780,0
1984-03-22,2.0469,2.0554,2.0297,2.0384,2766807,0
1984-03-23,2.0469,2.0554,2.0214,2.0384,2056888,0
1984-03-26,2.0469,2.0639,2.0469,2.0554,909813,0
1984-03-27,2.0639,2.0726,2.0554,2.0726,722995,0
1984-03-28,2.0812,2.1153,2.0726,2.1153,2578119,0
1984-03-29,2.1239,2.1325,2.1068,2.1153,2056888,0
1984-03-30,2.1068,2.1068,2.0896,2.0984,954650,0
1984-04-02,2.1068,2.1325,2.0812,2.0896,1703799,0
1984-04-03,2.0726,2.0896,2.0639,2.0639,1049931,0
1984-04-04,2.0639,2.0639,2.0214,2.0554,3075064,0
1984-04-05,2.0639,2.0896,2.0469,2.0469,2639767,0
1984-04-06,2.0384,2.0639,2.0384,2.0639,2701417,0
1984-04-09,2.0726,2.1153,2.0726,2.0984,2019526,0
1984-04-10,2.1068,2.1497,2.1068,2.1325,2574380,0
1984-04-11,2.1239,2.1411,2.1068,2.1068,2219423,0
1984-04-12,2.1068,2.1153,2.0726,2.1153,2664057,0
1984-04-13,2.1153,2.1411,2.1153,2.1239,3192757,0
1984-04-16,2.1239,2.1325,2.1068,2.1325,1644016,0
1984-04-17,2.1669,2.1841,2.1411,2.1581,3142314,0
1984-04-18,2.1669,2.1752,2.1581,2.1581,3030225,0
1984-04-19,2.1497,2.1752,2.1411,2.1752,2701417,0
1984-04-23,2.1841,2.1923,2.1752,2.1752,1942928,0
1984-04-24,2.1923,2.1923,2.1669,2.1841,2847138,0
1984-04-25,2.1841,2.1841,2.1752,2.1752,2342722,0
1984-04-26,2.1841,2.2094,2.1841,2.2011,1806546,0
1984-04-27,2.2011,2.2182,2.1752,2.2011,5301953,0
1984-04-30,2.2011,2.2094,2.1752,2.2094,1963480,0
1984-05-01,2.1752,2.1923,2.1752,2.1841,3194624,0
1984-05-02,2.2011,2.2182,2.1923,2.2182,5892308,0
1984-05-03,2.2268,2.2268,2.2011,2.2011,1320818,0
1984-05-04,2.2094,2.2182,2.2011,2.2011,1948533,0
1984-05-07,2.2011,2.2094,2.1923,2.2011,1636541,0
1984-05-08,2.2011,2.2094,2.1841,2.2094,1733690,0
1984-05-09,2.2182,2.2268,2.1923,2.2094,2548229,0
1984-05-10,2.2182,2.2182,2.2011,2.2011,6402325,0
1984-05-11,2.2094,2.2182,2.1752,2.2011,2350195,0
1984-05-14,2.2011,2.2011,2.1841,2.2011,1063011,0
1984-05-15,2.2011,2.2011,2.1752,2.1752,1892490,0
1984-05-16,2.1752,2.1923,2.1752,2.1923,2921864,0
1984-05-17,2.1923,2.2182,2.1923,2.1923,2253052,0
1984-05-18,2.2011,2.2094,2.1923,2.2011,2731311,0
1984-05-21,2.2094,2.2182,2.2011,2.2094,4758308,0
1984-05-22,2.2094,2.2094,2.1239,2.1497,4831170,0
1984-05-23,2.1581,2.1581,2.1239,2.1239,1322686,0
1984-05-24,2.1239,2.1325,2.0896,2.1068,2294151,0
1984-05-25,2.0984,2.1153,2.0984,2.1153,1376867,0
1984-05-29,2.1153,2.1153,2.0896,2.0984,2202608,0
1984-05-30,2.0896,2.0984,2.0554,2.0896,4037183,0
1984-05-31,2.0896,2.1239,2.0896,2.1239,1346972,0
1984-06-01,2.1153,2.1239,2.0984,2.1068,3118028,0
1984-06-04,2.1239,2.1752,2.1153,2.1497,2088650,0
1984-06-05,2.1497,2.1581,2.1325,2.1497,1333895,0
1984-06-06,2.1669,2.2011,2.1669,2.1923,1541268,0
1984-06-07,2.2011,2.2094,2.1841,2.2011,2275471,0
1984-06-08,2.2011,2.2094,2.1752,2.1752,1688852,0
1984-06-11,2.1752,2.1841,2.1669,2.1752,821076,0
1984-06-12,2.1669,2.1752,2.1239,2.1239,1887818,0
1984-06-13,2.1411,2.1411,2.1153,2.1411,390453,0
1984-06-14,2.1411,2.1411,2.0726,2.1239,2849941,0
1984-06-15,2.1239,2.1325,2.0726,2.0726,1289992,0
1984-06-18,2.0384,2.1581,1.9784,2.1239,3147923,0
1984-06-19,2.1325,2.1923,2.1153,2.1923,2014855,0
1984-06-20,2.1497,2.2094,2.1411,2.2094,4068942,0
1984-06-21,2.1923,2.2011,2.1325,2.1669,3877451,0
1984-06-22,2.1841,2.1841,2.1581,2.1581,1431976,0
1984-06-25,2.1752,2.2011,2.1581,2.1669,1170429,0
1984-06-26,2.1752,2.2011,2.1669,2.1841,1461869,0
1984-06-27,2.1923,2.2011,2.1669,2.1752,2559436,0
1984-06-28,2.1841,2.1923,2.1669,2.1841,1237685,0
1984-06-29,2.2011,2.2268,2.1841,2.2094,916353,0
1984-07-02,2.2011,2.2352,2.2011,2.2352,1559948,0
1984-07-03,2.2609,2.2866,2.2523,2.2609,1697261,0
1984-07-05,2.2866,2.3036,2.2782,2.2955,1157352,0
1984-07-06,2.2782,2.2955,2.2696,2.2955,3697172,0
1984-07-09,2.2782,2.3124,2.2523,2.3124,1330159,0
1984-07-10,2.3036,2.3209,2.2955,2.3124,1077016,0
1984-07-11,2.2955,2.3124,2.2955,2.2955,2135356,0
1984-07-12,2.2955,2.3124,2.2696,2.2955,2055955,0
1984-07-13,2.2955,2.3036,2.2523,2.2609,1009762,0
1984-07-16,2.2696,2.2782,2.2268,2.2782,907947,0
1984-07-17,2.2609,2.2866,2.2523,2.2523,1802814,0
1984-07-18,2.2439,2.2439,2.1923,2.2011,651070,0
1984-07-19,2.2268,2.2609,2.2182,2.2439,1416095,0
1984-07-20,2.2609,2.2955,2.2523,2.2955,2890108,0
1984-07-23,2.2782,2.3036,2.2523,2.2955,1969082,0
1984-07-24,2.2955,2.2955,2.2352,2.2439,2055022,0
1984-07-25,2.2782,2.3036,2.2696,2.2782,2841535,0
1984-07-26,2.2866,2.2955,2.2696,2.2866,1387137,0
1984-07-27,2.2866,2.3124,2.2782,2.3124,1705669,0
1984-07-30,2.2955,2.3466,2.2866,2.3124,5641969,0
1984-07-31,2.3209,2.3636,2.3209,2.3636,3299243,0
1984-08-01,2.3808,2.4238,2.3725,2.4151,5707355,0
1984-08-02,2.4578,2.5351,2.4495,2.5351,10228403,0
1984-08-03,2.6462,2.6462,2.5436,2.6036,9097205,0
1984-08-06,2.6119,2.6289,2.5265,2.5606,8147226,0
1984-08-07,2.5265,2.6119,2.5179,2.5694,5630760,0
1984-08-08,2.6289,2.6379,2.5863,2.5863,3137644,0
1984-08-09,2.5606,2.6719,2.5606,2.655,4577094,0
1984-08-10,2.715,2.7234,2.5522,2.6119,5542953,0
1984-08-13,2.5606,2.6379,2.5522,2.6209,2738785,0
1984-08-14,2.655,2.6719,2.6462,2.6462,4068942,0
1984-08-15,2.6289,2.6462,2.595,2.6119,3626183,0
1984-08-16,2.6289,2.6979,2.6209,2.6719,4138063,0
1984-08-17,2.6889,2.6979,2.6635,2.6635,1111580,0
1984-08-20,2.6635,2.6979,2.655,2.6979,1417965,0
1984-08-21,2.7062,2.809,2.7062,2.7834,4936720,0
1984-08-22,2.8176,2.8519,2.7406,2.7406,5310364,0
1984-08-23,2.7406,2.7917,2.7062,2.7234,2056888,0
1984-08-24,2.715,2.7406,2.6889,2.7234,2232501,0
1984-08-27,2.7234,2.7321,2.7062,2.715,1133997,0
1984-08-28,2.6979,2.6979,2.6635,2.6889,1293728,0
1984-08-29,2.6719,2.6889,2.6119,2.6209,1935457,0
1984-08-30,2.6119,2.6379,2.6119,2.6289,703379,0
1984-08-31,2.6289,2.655,2.6119,2.6462,1519783,0
1984-09-04,2.6462,2.655,2.5863,2.595,1887818,0
1984-09-05,2.5522,2.5777,2.5436,2.5606,1904627,0
1984-09-06,2.5777,2.6209,2.5606,2.5863,2124145,0
1984-09-07,2.6036,2.6289,2.5863,2.595,1585168,0
1984-09-10,2.595,2.595,2.5095,2.5351,2301626,0
1984-09-11,2.5863,2.6462,2.5694,2.5863,2508993,0
1984-09-12,2.595,2.6119,2.5777,2.595,1137734,0
1984-09-13,2.6119,2.7321,2.595,2.7321,2982584,0
1984-09-14,2.7406,2.809,2.7406,2.7661,4921775,0
1984-09-17,2.7661,2.8006,2.7062,2.7234,6538704,0
1984-09-18,2.7062,2.715,2.6462,2.6635,6387382,0
1984-09-19,2.5863,2.6635,2.5863,2.595,6373371,0
1984-09-20,2.5863,2.595,2.5179,2.5777,3477658,0
1984-09-21,2.595,2.6635,2.5522,2.5522,3464580,0
1984-09-24,2.5694,2.5863,2.4835,2.4923,1696330,0
1984-09-25,2.4752,2.5522,2.4752,2.5436,2827525,0
1984-09-26,2.5522,2.6379,2.5436,2.6209,4321152,0
1984-09-27,2.6289,2.6462,2.5522,2.5522,2704223,0
1984-09-28,2.5606,2.5606,2.5095,2.5522,1741164,0
1984-10-01,2.5351,2.5351,2.5095,2.5179,2177392,0
1984-10-02,2.5179,2.5179,2.4495,2.4495,2571578,0
1984-10-03,2.4408,2.4923,2.4323,2.4495,2689278,0
1984-10-04,2.4665,2.4923,2.4665,2.4835,911683,0
1984-10-05,2.4923,2.5095,2.4578,2.4835,1573959,0
1984-10-08,2.4752,2.4752,2.4238,2.4578,1495494,0
1984-10-09,2.4665,2.5265,2.4665,2.5265,1933588,0
1984-10-10,2.5265,2.5265,2.4578,2.5095,1838313,0
1984-10-11,2.5265,2.595,2.5265,2.595,3056376,0
1984-10-12,2.595,2.6807,2.595,2.6119,3718658,0
1984-10-15,2.6036,2.6462,2.4238,2.6462,3489800,0
1984-10-16,2.6635,2.6635,2.6209,2.6289,1930785,0
1984-10-17,2.6209,2.655,2.6209,2.6289,3536503,0
1984-10-18,2.6462,2.7578,2.6289,2.7578,3663545,0
1984-10-19,2.7917,2.809,2.6979,2.7406,5261789,0
1984-10-22,2.7234,2.7406,2.715,2.7234,1902763,0
1984-10-23,2.715,2.7321,2.6635,2.6719,1443188,0
1984-10-24,2.6807,2.7406,2.6807,2.7406,3217977,0
1984-10-25,2.7406,2.749,2.7234,2.7234,2679938,0
1984-10-26,2.715,2.7321,2.7062,2.7321,1895291,0
1984-10-29,2.7321,2.7578,2.6979,2.7406,2071835,0
1984-10-30,2.7321,2.7578,2.7321,2.7406,3323533,0
1984-10-31,2.749,2.749,2.715,2.7234,2968574,0
1984-11-01,2.7062,2.715,2.6635,2.6979,4788197,0
1984-11-02,2.6209,2.6379,2.5436,2.5863,8959895,0
1984-11-05,2.5777,2.5777,2.5006,2.5694,3624310,0
1984-11-06,2.5777,2.595,2.5522,2.5777,3384246,0
1984-11-07,2.595,2.6119,2.5606,2.5777,5019857,0
1984-11-08,2.5694,2.5694,2.5095,2.5351,2614545,0
1984-11-09,2.5777,2.5777,2.5179,2.5265,1424506,0
1984-11-12,2.5179,2.5265,2.4578,2.4923,2753730,0
1984-11-13,2.5006,2.5095,2.4495,2.4495,1809353,0
1984-11-14,2.4665,2.4923,2.4578,2.4835,1701932,0
1984-11-15,2.4923,2.5095,2.4578,2.5006,2749059,0
1984-11-16,2.5006,2.5265,2.4408,2.4665,3090004,0
1984-11-19,2.4578,2.4752,2.4238,2.4238,2175521,0
1984-11-20,2.4408,2.4923,2.4408,2.4578,2902250,0
1984-11-21,2.4578,2.5006,2.4408,2.4923,1425437,0
1984-11-23,2.5179,2.5694,2.5179,2.5606,1293728,0
1984-11-26,2.5522,2.5522,2.5179,2.5265,1493628,0
1984-11-27,2.5351,2.5694,2.5351,2.5694,2316569,0
1984-11-28,2.5863,2.5863,2.5436,2.5436,1700995,0
1984-11-29,2.5606,2.5606,2.5095,2.5265,1269445,0
1984-11-30,2.5006,2.5095,2.4665,2.4835,1304937,0
1984-12-03,2.4752,2.4835,2.3725,2.3981,4619130,0
1984-12-04,2.3981,2.4323,2.3981,2.3981,2837798,0
1984-12-05,2.4066,2.4238,2.3981,2.3981,1188175,0
1984-12-06,2.3981,2.4323,2.3981,2.4066,1768254,0
1984-12-07,2.3981,2.4238,2.3552,2.3895,2074639,0
1984-12-10,2.3981,2.4495,2.3981,2.4323,887395,0
1984-12-11,2.4323,2.4835,2.4323,2.4835,1413296,0
1984-12-12,2.4923,2.5179,2.4923,2.4923,1771988,0
1984-12-13,2.4835,2.4923,2.4066,2.4151,5062826,0
1984-12-14,2.4238,2.4665,2.4151,2.4408,2002710,0
1984-12-17,2.4495,2.4923,2.4408,2.4923,1890617,0
1984-12-18,2.595,2.655,2.5436,2.6462,5583121,0
1984-12-19,2.6289,2.6462,2.6036,2.6036,4198785,0
1984-12-20,2.6036,2.6379,2.595,2.6209,3123635,0
1984-12-21,2.6209,2.6209,2.595,2.6209,2867688,0
1984-12-24,2.6209,2.6209,2.6036,2.6119,517492,0
1984-12-26,2.6119,2.6379,2.6119,2.6379,903277,0
1984-12-27,2.6209,2.6289,2.5863,2.6036,1081689,0
1984-12-28,2.5863,2.5863,2.4923,2.5006,3928828,0
1984-12-31,2.4923,2.5095,2.4578,2.5095,1722483,0
1985-01-02,2.5265,2.5522,2.5006,2.5351,1141471,0
1985-01-03,2.5351,2.5436,2.3895,2.4578,2395033,0
1985-01-04,2.4578,2.4752,2.4066,2.4495,2282942,0
1985-01-07,2.4665,2.5265,2.4495,2.4578,2359541,0
1985-01-08,2.4835,2.4835,2.4408,2.4665,1530991,0
1985-01-09,2.4835,2.5351,2.4752,2.5351,1981226,0
1985-01-10,2.5351,2.6289,2.5095,2.6036,3348752,0
1985-01-11,2.6209,2.6379,2.5436,2.6119,1786001,0
1985-01-14,2.6036,2.6462,2.5863,2.6289,1861661,0
1985-01-15,2.6379,2.7062,2.6379,2.6635,5512126,0
1985-01-16,2.6807,2.7062,2.6462,2.6719,2993794,0
1985-01-17,2.655,2.6635,2.6209,2.6462,2917197,0
1985-01-18,2.6719,2.6807,2.6379,2.6462,1411424,0
1985-01-21,2.655,2.7234,2.655,2.715,2094251,0
1985-01-22,2.7321,2.7661,2.7321,2.749,5174919,0
1985-01-23,2.7406,2.749,2.6979,2.7321,5461687,0
1985-01-24,2.8006,2.8519,2.7917,2.8176,6957181,0
1985-01-25,2.8176,2.8777,2.809,2.8519,3620575,0
1985-01-28,2.8862,2.9377,2.8777,2.9034,5429928,0
1985-01-29,2.9034,2.9804,2.8862,2.9804,4439779,0
1985-01-30,2.9804,2.989,2.8603,2.9034,4205322,0
1985-01-31,2.912,2.963,2.8949,2.963,2373549,0
1985-02-01,2.9461,2.9461,2.9205,2.9205,1477749,0
1985-02-04,2.912,2.9549,2.8949,2.9461,2901317,0
1985-02-05,2.972,2.989,2.9377,2.9549,3198362,0
1985-02-06,2.963,2.963,2.912,2.912,2503394,0
1985-02-07,2.9377,2.963,2.9293,2.9461,2036336,0
1985-02-08,2.963,2.9976,2.9549,2.989,2370749,0
1985-02-11,2.9976,3.0063,2.8949,2.9034,2988187,0
1985-02-12,2.8949,2.9549,2.8949,2.9377,2020458,0
1985-02-13,2.9377,3.0063,2.9377,2.9976,2381958,0
1985-02-14,3.0318,3.1174,3.0318,3.0578,4362248,0
1985-02-15,3.0657,3.0918,3.0578,3.0657,3533702,0
1985-02-19,3.0657,3.0747,3.0318,3.0487,2850876,0
1985-02-20,3.0146,3.0146,2.9377,2.9461,3565465,0
1985-02-21,2.9549,2.963,2.9293,2.9293,2514601,0
1985-02-22,2.9377,2.9461,2.912,2.9205,907011,0
1985-02-25,2.9205,2.9377,2.912,2.9293,1615992,0
1985-02-26,2.9293,2.989,2.9205,2.989,1938259,0
1985-02-27,2.989,3.0487,2.963,2.972,5466358,0
1985-02-28,2.9461,2.972,2.8777,2.9205,4715340,0
1985-03-01,2.9205,3.0657,2.9205,3.0233,7518578,0
1985-03-04,3.0318,3.1089,3.0318,3.083,2767741,0
1985-03-05,3.083,3.1002,3.0318,3.0487,2514601,0
1985-03-06,3.0578,3.0578,3.0063,3.0063,1302136,0
1985-03-07,2.9976,3.0318,2.9804,2.9976,2884504,0
1985-03-08,3.0063,3.0318,2.963,2.9804,1199386,0
1985-03-11,2.9804,2.989,2.9549,2.972,2026063,0
1985-03-12,2.963,2.972,2.9034,2.912,4718142,0
1985-03-13,2.9205,2.9377,2.8519,2.8777,2461358,0
1985-03-14,2.8436,2.8777,2.809,2.8519,2416520,0
1985-03-15,2.8436,2.8436,2.7917,2.7917,1954142,0
1985-03-18,2.7917,2.8176,2.7748,2.809,1917711,0
1985-03-19,2.7917,2.8777,2.7917,2.8603,3353418,0
1985-03-20,2.8603,2.8603,2.8006,2.8006,2063428,0
1985-03-21,2.809,2.8347,2.7661,2.7917,2161510,0
1985-03-22,2.809,2.8436,2.7917,2.7917,3673819,0
1985-03-25,2.8006,2.8436,2.7834,2.8347,998556,0
1985-03-26,2.8436,2.8949,2.8436,2.8862,3618707,0
1985-03-27,2.8689,2.912,2.8603,2.8777,1050865,0
1985-03-28,2.8689,2.9293,2.8603,2.8949,2474435,0
1985-03-29,2.8949,2.8949,2.8263,2.8519,4584567,0
1985-04-01,2.8006,2.8176,2.7661,2.8006,3398258,0
1985-04-02,2.7917,2.8006,2.7321,2.7661,3601892,0
1985-04-03,2.7917,2.7917,2.7062,2.7748,2964836,0
1985-04-04,2.7578,2.7748,2.7062,2.7406,3586949,0
1985-04-08,2.7406,2.7661,2.715,2.7321,4006358,0
1985-04-09,2.7321,2.7834,2.7321,2.7834,1332962,0
1985-04-10,2.7917,2.8263,2.715,2.7406,3890530,0
1985-04-11,2.7578,2.7661,2.7234,2.749,3597219,0
1985-04-12,2.7406,2.749,2.7321,2.749,2248381,0
1985-04-15,2.749,2.7748,2.7321,2.7578,1707534,0
1985-04-16,2.7321,2.7406,2.6979,2.7234,3447762,0
1985-04-17,2.715,2.7321,2.7062,2.7321,3571069,0
1985-04-18,2.7234,2.7321,2.6635,2.6719,2840599,0
1985-04-19,2.6979,2.715,2.6635,2.6979,2414649,0
1985-04-22,2.7406,2.7406,2.6719,2.7062,3731733,0
1985-04-23,2.7062,2.749,2.6889,2.749,4395876,0
1985-04-24,2.749,2.7661,2.7321,2.7321,3334738,0
1985-04-25,2.7406,2.8176,2.7321,2.809,2374486,0
1985-04-26,2.7834,2.809,2.7578,2.7834,1851385,0
1985-04-29,2.7661,2.7661,2.715,2.715,2540754,0
1985-04-30,2.715,2.715,2.6289,2.655,3667279,0
1985-05-01,2.6889,2.6889,2.6209,2.6209,2556632,0
1985-05-02,2.6036,2.6289,2.5522,2.5606,6709643,0
1985-05-03,2.5777,2.6209,2.5606,2.5863,2911592,0
1985-05-06,2.5863,2.6036,2.5777,2.5777,1226473,0
1985-05-07,2.5863,2.6462,2.5863,2.6036,3719590,0
1985-05-08,2.595,2.6036,2.3552,2.5863,4168893,0
1985-05-09,2.5777,2.6379,2.5777,2.6379,3454301,0
1985-05-10,2.6462,2.749,2.6462,2.749,4586434,0
1985-05-13,2.7661,2.7834,2.749,2.7834,2004582,0
1985-05-14,2.7834,2.8176,2.7578,2.7917,5248712,0
1985-05-15,2.8006,2.8519,2.8006,2.8347,5135684,0
1985-05-16,2.8519,2.8519,2.8347,2.8347,2431462,0
1985-05-17,2.8176,2.8176,2.7661,2.7917,4439779,0
1985-05-20,2.8519,2.8603,2.7748,2.8519,6188418,0
1985-05-21,2.8603,2.9034,2.8436,2.8949,4874137,0
1985-05-22,2.8603,2.8603,2.8347,2.8519,1811222,0
1985-05-23,2.8519,2.8603,2.809,2.8519,1871935,0
1985-05-24,2.8347,2.8519,2.8263,2.8436,1156417,0
1985-05-28,2.8519,2.8862,2.8519,2.8603,2155904,0
1985-05-29,2.8603,2.8689,2.8436,2.8436,3274958,0
1985-05-30,2.8519,2.9549,2.8436,2.9377,8150964,0
1985-05-31,2.963,3.0657,2.963,3.0487,8453612,0
1985-06-03,3.0487,3.0487,2.9976,3.0063,7881007,0
1985-06-04,3.0063,3.0747,3.0063,3.0657,3775639,0
1985-06-05,3.083,3.126,3.083,3.1174,4787267,0
1985-06-06,3.1089,3.1174,3.0918,3.1174,3664475,0
1985-06-07,3.1174,3.126,3.1002,3.1002,2330582,0
1985-06-10,3.083,3.0918,3.0657,3.0918,2079309,0
1985-06-11,3.083,3.1002,3.0405,3.0405,2697680,0
1985-06-12,3.0233,3.0405,3.0063,3.0146,2157774,0
1985-06-13,3.0063,3.0233,2.9293,2.9293,4469670,0
1985-06-14,2.9377,2.9549,2.9034,2.9377,2722903,0
1985-06-17,2.9293,2.9461,2.9034,2.9377,2749993,0
1985-06-18,2.9549,2.9804,2.9377,2.972,6258476,0
1985-06-19,2.9205,2.9377,2.8949,2.8949,4643414,0
1985-06-20,2.8862,2.8949,2.8006,2.8519,3181545,0
1985-06-21,2.8436,2.8862,2.8347,2.8689,3507549,0
1985-06-24,2.8603,2.8603,2.7321,2.809,10545996,0
1985-06-25,2.809,2.8603,2.7917,2.8263,9014072,0
1985-06-26,2.8263,2.8519,2.8176,2.8436,4014765,0
1985-06-27,2.8436,2.9205,2.8436,2.9034,5328110,0
1985-06-28,2.9034,2.912,2.8689,2.8949,4389338,0
1985-07-01,2.8862,2.9461,2.8603,2.9461,2487511,0
1985-07-02,2.9377,2.989,2.9377,2.9461,3777501,0
1985-07-03,2.9549,2.963,2.8949,2.8949,2083976,0
1985-07-05,2.9034,2.9205,2.8777,2.912,1864466,0
1985-07-08,2.9034,2.9377,2.8862,2.9377,3024616,0
1985-07-09,2.9034,2.9549,2.8949,2.9377,2110131,0
1985-07-10,2.9549,2.989,2.9549,2.972,2067164,0
1985-07-11,2.989,3.0146,2.989,3.0063,2990058,0
1985-07-12,2.9976,3.0318,2.9549,3.0063,7877272,0
1985-07-15,3.0063,3.1002,3.0063,3.0747,5010516,0
1985-07-16,3.0657,3.1174,3.0657,3.1089,3699974,0
1985-07-17,2.9976,3.0318,2.9461,2.963,14964294,0
1985-07-18,2.9293,2.963,2.912,2.9293,5894172,0
1985-07-19,2.9377,3.0146,2.9293,3.0146,6929156,0
1985-07-22,3.0146,3.0657,3.0063,3.0487,4029711,0
1985-07-23,3.0487,3.0578,2.9976,3.0063,5313163,0
1985-07-24,3.0146,3.0318,3.0063,3.0146,1595442,0
1985-07-25,3.0063,3.0146,2.963,2.9976,2414649,0
1985-07-26,2.972,2.9804,2.9293,2.9293,5124477,0
1985-07-29,2.912,2.912,2.8603,2.8862,3805526,0
1985-07-30,2.8777,2.8949,2.8689,2.8862,3275892,0
1985-07-31,2.8777,2.9034,2.8777,2.8949,2480970,0
1985-08-01,2.9034,2.9804,2.9034,2.9549,2843402,0
1985-08-02,2.963,2.963,2.9205,2.9293,1577698,0
1985-08-05,2.9205,2.9205,2.8862,2.9034,2237170,0
1985-08-06,2.9034,2.9205,2.8436,2.8603,3077862,0
1985-08-07,2.8263,2.8949,2.8176,2.8949,3168470,0
1985-08-08,2.912,2.9377,2.8603,2.9034,2399705,0
1985-08-09,2.8949,2.9293,2.8862,2.9293,3155392,0
1985-08-12,2.9205,2.9293,2.8949,2.912,1877542,0
1985-08-13,2.9205,2.9205,2.8689,2.8862,4691985,0
1985-08-14,2.8862,2.9034,2.8603,2.8949,1794408,0
1985-08-15,2.8949,2.912,2.8949,2.912,1720614,0
1985-08-16,2.8949,2.912,2.8603,2.8603,2349263,0
1985-08-19,2.912,2.912,2.8603,2.912,6650794,0
1985-08-20,2.912,2.912,2.8862,2.8862,3069457,0
1985-08-21,2.8862,2.9205,2.8862,2.8949,2294151,0
1985-08-22,2.8862,2.8949,2.8777,2.8862,1767316,0
1985-08-23,2.8777,2.8777,2.8263,2.8263,3655137,0
1985-08-26,2.8006,2.8347,2.7748,2.8006,4484616,0
1985-08-27,2.7917,2.8603,2.7917,2.8519,2774280,0
1985-08-28,2.8347,2.8347,2.8176,2.8347,3298309,0
1985-08-29,2.8436,2.8519,2.8176,2.8436,1596376,0
1985-08-30,2.8519,2.8519,2.8176,2.8263,2508062,0
1985-09-03,2.8176,2.8347,2.8006,2.8347,1502966,0
1985-09-04,2.8347,2.8436,2.7917,2.8176,1841114,0
1985-09-05,2.8176,2.8176,2.7578,2.7578,2982584,0
1985-09-06,2.7917,2.8263,2.7748,2.8006,2468830,0
1985-09-09,2.7834,2.7834,2.7321,2.7321,3454301,0
1985-09-10,2.7321,2.7321,2.6979,2.7321,4051194,0
1985-09-11,2.7234,2.7578,2.715,2.7234,1637479,0
1985-09-12,2.7062,2.7062,2.6635,2.6807,3846626,0
1985-09-13,2.7062,2.7062,2.6635,2.7062,3217043,0
1985-09-16,2.6889,2.7321,2.6807,2.715,3966195,0
1985-09-17,2.6979,2.715,2.6719,2.6719,5280472,0
1985-09-18,2.6807,2.6889,2.655,2.6635,2185797,0
1985-09-19,2.655,2.6719,2.6289,2.6635,4739626,0
1985-09-20,2.6462,2.6635,2.6289,2.6289,3374907,0
1985-09-23,2.6719,2.7234,2.6719,2.715,5348662,0
1985-09-24,2.7321,2.7406,2.6979,2.6979,3588815,0
1985-09-25,2.7062,2.715,2.6979,2.7062,3222646,0
1985-09-26,2.6719,2.6889,2.6289,2.6719,2735048,0
1985-09-30,2.6719,2.6889,2.6036,2.6209,4080152,0
1985-10-01,2.6119,2.6289,2.6036,2.6209,1955069,0
1985-10-02,2.6036,2.6289,2.595,2.6119,2299757,0
1985-10-03,2.6119,2.6979,2.6036,2.6889,3078796,0
1985-10-04,2.6889,2.7234,2.6379,2.655,3010607,0
1985-10-07,2.6635,2.6719,2.6209,2.6209,1963480,0
1985-10-08,2.6119,2.6289,2.5863,2.6119,2051286,0
1985-10-09,2.5863,2.6209,2.5522,2.6036,2471630,0
1985-10-10,2.5863,2.6036,2.5694,2.5777,2487511,0
1985-10-11,2.5777,2.6379,2.5694,2.6119,1777594,0
1985-10-14,2.6036,2.655,2.5863,2.655,779974,0
1985-10-15,2.655,2.7234,2.6462,2.6719,2083043,0
1985-10-16,2.6807,2.7321,2.6807,2.7321,2249315,0
1985-10-17,2.7234,2.8777,2.6807,2.7748,12703770,0
1985-10-18,2.8862,2.912,2.8436,2.8519,5613944,0
1985-10-21,2.8603,2.8603,2.8176,2.8263,2541687,0
1985-10-22,2.8176,2.8689,2.8006,2.8347,2216620,0
1985-10-23,2.8436,2.8436,2.7917,2.8006,2420255,0
1985-10-24,2.8006,2.8347,2.7917,2.8006,3966195,0
1985-10-25,2.8176,2.8176,2.7748,2.7834,2043813,0
1985-10-28,2.7834,2.8176,2.7661,2.8006,2608944,0
1985-10-29,2.8006,2.8603,2.7917,2.8263,1921446,0
1985-10-30,2.8519,2.8862,2.8436,2.8689,2862083,0
1985-10-31,2.8862,2.8862,2.8347,2.8436,1566488,0
1985-11-01,2.8263,2.8436,2.7917,2.8176,2439872,0
1985-11-04,2.8176,2.8176,2.749,2.7578,2674331,0
1985-11-05,2.749,2.7917,2.749,2.7834,1130262,0
1985-11-06,2.8176,2.8263,2.7748,2.7748,2948955,0
1985-11-07,2.7834,2.8689,2.7661,2.8603,3628985,0
1985-11-08,2.8777,2.8862,2.8519,2.8603,2790160,0
1985-11-11,2.8689,2.9549,2.8689,2.9549,6516286,0
1985-11-12,2.9461,2.963,2.9293,2.9377,7057127,0
1985-11-13,2.9377,2.9377,2.8777,2.8862,2122279,0
1985-11-14,2.8777,2.8949,2.8603,2.8862,2319371,0
1985-11-15,2.8777,2.8949,2.8603,2.8862,3937236,0
1985-11-18,2.9293,2.9377,2.8519,2.9293,4417362,0
1985-11-19,2.9461,2.9804,2.9461,2.963,2766807,0
1985-11-20,2.9461,2.972,2.9377,2.963,4633139,0
1985-11-21,2.963,3.0063,2.9549,3.0063,5141287,0
1985-11-22,2.9804,3.0747,2.9804,3.0405,4640613,0
1985-11-25,3.0063,3.0318,2.9976,3.0318,2182992,0
1985-11-26,3.0146,3.0318,2.9976,2.9976,2575313,0
1985-11-27,3.0063,3.0146,2.9804,2.989,1735559,0
1985-11-29,3.0063,3.0063,2.972,2.9804,1389008,0
1985-12-02,2.963,2.972,2.9293,2.9293,1205925,0
1985-12-03,2.9205,2.9461,2.8949,2.9461,2200744,0
1985-12-04,2.9461,2.9976,2.9377,2.9976,2829390,0
1985-12-05,2.989,3.083,2.9804,3.0487,6842286,0
1985-12-06,3.0318,3.0487,2.9804,2.9976,3005935,0
1985-12-09,3.0318,3.0657,3.0146,3.0578,5102058,0
1985-12-10,3.0657,3.1774,3.0657,3.1604,4339832,0
1985-12-11,3.1604,3.2202,3.1432,3.1861,4124987,0
1985-12-12,3.1604,3.2202,3.1604,3.1774,3209570,0
1985-12-13,3.1946,3.2202,3.1518,3.1688,2753730,0
1985-12-16,3.1604,3.2886,3.1518,3.2289,5525207,0
1985-12-17,3.2975,3.2975,3.1688,3.2117,6096874,0
1985-12-18,3.2117,3.2541,3.2031,3.2289,3881189,0
1985-12-19,3.2289,3.2289,3.1774,3.1946,4294058,0
1985-12-20,3.2117,3.2289,3.1774,3.2289,3479522,0
1985-12-23,3.2117,3.2117,3.0657,3.0657,1696330,0
1985-12-24,3.1089,3.1432,3.0487,3.0918,1111580,0
1985-12-26,3.083,3.1604,3.083,3.1432,1274112,0
1985-12-27,3.1432,3.2117,3.1432,3.1946,1332962,0
1985-12-30,3.1946,3.2117,3.1774,3.1946,1455329,0
1985-12-31,3.1774,3.2031,3.1002,3.1002,2866754,0
1986-01-02,3.1174,3.1518,3.0747,3.1347,3017144,0
1986-01-03,3.1432,3.2117,3.1347,3.2031,3449633,0
1986-01-06,3.1861,3.2541,3.1774,3.2372,3387985,0
1986-01-07,3.246,3.3487,3.2372,3.3228,5586857,0
1986-01-08,3.3316,3.3915,3.2541,3.2886,7366317,0
1986-01-09,3.2804,3.3056,3.2541,3.2633,5837198,0
1986-01-10,3.2633,3.2714,3.2372,3.246,2340857,0
1986-01-13,3.2633,3.2714,3.1774,3.1774,2101727,0
1986-01-14,3.1774,3.1946,3.1432,3.1688,2910655,0
1986-01-15,3.1861,3.2289,3.1688,3.2031,3446832,0
1986-01-16,3.2117,3.2372,3.2031,3.2289,1843915,0
1986-01-17,3.2633,3.2886,3.2372,3.2541,2873296,0
1986-01-20,3.2633,3.2633,3.2202,3.2372,2119476,0
1986-01-21,3.2289,3.2541,3.1946,3.2372,1593576,0
1986-01-22,3.2289,3.2289,3.1946,3.1946,1585168,0
1986-01-23,3.1946,3.1946,3.1432,3.1688,1412358,0
1986-01-24,3.2031,3.2289,3.1774,3.2289,3444027,0
1986-01-27,3.2372,3.246,3.2031,3.2202,3778439,0
1986-01-28,3.2117,3.246,3.1946,3.246,4489289,0
1986-01-29,3.2372,3.2714,3.2289,3.2714,4297797,0
1986-01-30,3.2633,3.2886,3.2633,3.2886,1324555,0
1986-01-31,3.2714,3.3228,3.2714,3.3228,2916264,0
1986-02-03,3.3144,3.4944,3.3056,3.4859,7262630,0
1986-02-04,3.4859,3.5626,3.477,3.5456,8536745,0
1986-02-05,3.5287,3.5544,3.5026,3.5287,8629223,0
1986-02-06,3.5456,3.6398,3.5371,3.5971,5484105,0
1986-02-07,3.5456,3.6654,3.5287,3.6654,5633559,0
1986-02-10,3.6654,3.7341,3.6313,3.6999,4764845,0
1986-02-11,3.7255,3.7341,3.6911,3.7083,2491247,0
1986-02-12,3.6999,3.6999,3.657,3.6654,1719678,0
1986-02-13,3.6825,3.6999,3.657,3.6911,2192335,0
1986-02-14,3.7854,3.7854,3.6999,3.7854,7671766,0
1986-02-18,3.7771,3.8285,3.7512,3.7941,7482146,0
1986-02-19,3.7771,3.7941,3.7341,3.7341,2769607,0
1986-02-20,3.717,3.7854,3.6999,3.7854,3479522,0
1986-02-21,3.8197,3.8456,3.8197,3.8367,4869466,0
1986-02-24,3.8285,3.8456,3.8112,3.8456,2157774,0
1986-02-25,3.8367,3.8367,3.7599,3.7599,2075569,0
1986-02-26,3.7683,3.7771,3.7426,3.7599,1961612,0
1986-02-27,3.7512,3.8112,3.7512,3.8112,3186215,0
1986-02-28,3.8112,3.8285,3.7683,3.8026,4863859,0
1986-03-03,3.7854,3.8026,3.7599,3.8026,2280138,0
1986-03-04,3.7854,3.8026,3.7512,3.7512,2710760,0
1986-03-05,3.717,3.7255,3.6999,3.717,3091872,0
1986-03-06,3.7426,3.8367,3.7426,3.8197,2423993,0
1986-03-07,3.8285,3.8367,3.7941,3.8367,2127885,0
1986-03-10,3.8285,3.8285,3.7941,3.8112,1367524,0
1986-03-11,3.8197,4.0167,3.8112,3.9825,3674754,0
1986-03-12,3.9481,3.9739,3.8539,3.8539,4258565,0
1986-03-13,3.8798,3.9313,3.871,3.914,2789223,0
1986-03-14,3.914,3.9313,3.8539,3.914,2130685,0
1986-03-17,3.8967,3.8967,3.8456,3.8798,1631874,0
1986-03-18,3.8625,3.8625,3.8026,3.8197,2242776,0
1986-03-19,3.8456,3.8456,3.7854,3.8026,1735559,0
1986-03-20,3.8026,3.8367,3.7854,3.8026,3859702,0
1986-03-21,3.7854,3.8026,3.6999,3.6999,8884229,0
1986-03-24,3.7512,3.7854,3.7426,3.7771,4582699,0
1986-03-25,3.7854,3.8112,3.7683,3.8026,4971286,0
1986-03-26,3.8026,3.8285,3.7683,3.7854,4086690,0
1986-03-27,3.7854,3.8367,3.7683,3.8112,4227739,0
1986-03-31,3.8197,3.8367,3.7941,3.8285,2257724,0
1986-04-01,3.8456,3.8456,3.7941,3.8026,3212372,0
1986-04-02,3.7941,3.8112,3.7854,3.8026,2678999,0
1986-04-03,3.8026,3.8456,3.7426,3.7512,1884082,0
1986-04-04,3.7512,3.7771,3.6999,3.6999,6616237,0
1986-04-07,3.6825,3.6825,3.5887,3.657,2211020,0
1986-04-08,3.717,3.7341,3.657,3.6999,3627115,0
1986-04-09,3.6999,3.7512,3.6654,3.6825,3515019,0
1986-04-10,3.6911,3.7255,3.657,3.6825,2133486,0
1986-04-11,3.7083,3.7341,3.6825,3.7083,4651820,0
1986-04-14,3.7083,3.717,3.6911,3.7083,1199386,0
1986-04-15,3.6398,3.657,3.5717,3.6313,6092205,0
1986-04-16,3.6313,3.6654,3.6056,3.6484,7094496,0
1986-04-17,3.6484,3.8197,3.6398,3.7771,4135264,0
1986-04-18,3.7599,3.8197,3.7599,3.7941,1726221,0
1986-04-21,3.8112,3.8285,3.7854,3.8026,3213308,0
1986-04-22,3.7941,3.8026,3.6999,3.7341,3210505,0
1986-04-23,3.7426,3.7512,3.6911,3.717,4418296,0
1986-04-24,3.7083,3.717,3.6825,3.6825,3032090,0
1986-04-25,3.6825,3.6999,3.6228,3.657,4374393,0
1986-04-28,3.6398,3.6999,3.5971,3.6654,2491247,0
1986-04-29,3.6999,3.717,3.6484,3.6825,3467383,0
1986-04-30,3.6654,3.6654,3.6056,3.6056,7948262,0
1986-05-01,3.5717,3.6056,3.5544,3.5799,3853169,0
1986-05-02,3.5971,3.6141,3.5717,3.5971,2663122,0
1986-05-05,3.6056,3.6141,3.5717,3.6141,2311901,0
1986-05-06,3.6398,3.657,3.5971,3.6056,3508482,0
1986-05-07,3.6056,3.6056,3.5717,3.5887,1351641,0
1986-05-08,3.6056,3.6228,3.5887,3.6141,1734625,0
1986-05-09,3.5971,3.5971,3.5544,3.5717,5726037,0
1986-05-12,3.5626,3.5799,3.5371,3.5371,1580499,0
1986-05-13,3.5371,3.5456,3.4859,3.5287,5071235,0
1986-05-14,3.5199,3.5287,3.477,3.5199,3149787,0
1986-05-15,3.4944,3.5026,3.4087,3.46,5460754,0
1986-05-16,3.4432,3.46,3.3915,3.417,6515352,0
1986-05-19,3.4,3.4341,3.3915,3.4,2016723,0
1986-05-20,3.3915,3.4259,3.3915,3.417,2871423,0
1986-05-21,3.417,3.4432,3.4,3.4087,7440111,0
1986-05-22,3.417,3.4688,3.3915,3.4341,3055444,0
1986-05-23,3.4515,3.5799,3.4432,3.4859,2010187,0
1986-05-27,3.5026,3.5626,3.477,3.5626,1654292,0
1986-05-28,3.5799,3.6484,3.5717,3.6228,3365566,0
1986-05-29,3.6398,3.6654,3.6141,3.6484,1233015,0
1986-05-30,3.6141,3.6484,3.6141,3.6313,2151233,0
1986-06-02,3.6313,3.6911,3.5971,3.6313,2673398,0
1986-06-03,3.6313,3.6313,3.6056,3.6228,1823364,0
1986-06-04,3.6228,3.6398,3.5626,3.5799,3168470,0
1986-06-05,3.5799,3.5971,3.5717,3.5971,2374486,0
1986-06-06,3.5799,3.5971,3.5626,3.5626,2381958,0
1986-06-09,3.5456,3.5456,3.4515,3.46,2668725,0
1986-06-10,3.46,3.5287,3.4515,3.5026,2728510,0
1986-06-11,3.5026,3.5287,3.4688,3.4859,1725286,0
1986-06-12,3.5115,3.5199,3.4859,3.5115,1118122,0
1986-06-13,3.5287,3.6313,3.5287,3.6313,2794829,0
1986-06-16,3.6228,3.6313,3.5626,3.5799,3399192,0
1986-06-17,3.5887,3.5887,3.477,3.477,2914395,0
1986-06-18,3.4859,3.4859,3.4259,3.4432,4785396,0
1986-06-19,3.4341,3.477,3.4,3.4341,7487750,0
1986-06-20,3.4515,3.5456,3.4432,3.5456,6581671,0
1986-06-23,3.5371,3.5371,3.46,3.4688,2565975,0
1986-06-24,3.477,3.5456,3.477,3.5199,4606054,0
1986-06-25,3.5199,3.5544,3.4859,3.5115,4436979,0
1986-06-26,3.5115,3.5371,3.4859,3.5026,4795674,0
1986-06-27,3.4859,3.5287,3.477,3.4859,4649951,0
1986-06-30,3.4859,3.5626,3.4688,3.5626,2176452,0
1986-07-01,3.5456,3.5544,3.4688,3.477,2277338,0
1986-07-02,3.477,3.4859,3.4515,3.4688,2744389,0
1986-07-03,3.477,3.5799,3.477,3.5287,5603667,0
1986-07-07,3.5199,3.5199,3.4432,3.4515,3455239,0
1986-07-08,3.4515,3.4515,3.3056,3.3659,6080063,0
1986-07-09,3.3056,3.3056,3.2202,3.2633,6709643,0
1986-07-10,3.2541,3.2714,3.2289,3.2714,4314611,0
1986-07-11,3.2633,3.2633,3.1518,3.1688,8179920,0
1986-07-14,3.1518,3.2031,3.126,3.1432,6544311,0
1986-07-15,3.126,3.1604,3.0233,3.0578,9901467,0
1986-07-16,3.0747,3.0918,3.0146,3.0318,4606983,0
1986-07-17,3.0146,3.083,3.0146,3.0747,2903186,0
1986-07-18,3.0657,3.0918,3.0318,3.0918,4418296,0
1986-07-21,3.0578,3.0918,3.0318,3.0747,1906498,0
1986-07-22,3.0578,3.1774,3.0405,3.1518,5577515,0
1986-07-23,3.1688,3.2541,3.1688,3.246,7214058,0
1986-07-24,3.2289,3.246,3.1518,3.1604,4028778,0
1986-07-25,3.1518,3.1861,3.1432,3.1604,2131619,0
1986-07-28,3.1604,3.1861,3.0578,3.126,3172204,0
1986-07-29,3.1089,3.1174,3.0063,3.0063,2866754,0
1986-07-30,3.0146,3.0146,2.9377,2.989,4040922,0
1986-07-31,2.963,3.0146,2.9461,2.963,4284720,0
1986-08-01,2.9804,2.9976,2.8519,2.8949,4314611,0
1986-08-04,2.8263,2.9293,2.8263,2.8689,4991835,0
1986-08-05,2.8777,2.9293,2.8777,2.9034,4367854,0
1986-08-06,2.8949,2.9293,2.8949,2.912,2535148,0
1986-08-07,2.9034,3.0063,2.9034,2.9804,3849427,0
1986-08-08,2.989,3.0063,2.963,2.989,2058759,0
1986-08-11,3.0233,3.083,3.0233,3.0657,3348752,0
1986-08-12,3.1174,3.2117,3.083,3.1946,9189681,0
1986-08-13,3.2031,3.2541,3.1861,3.2202,3966195,0
1986-08-14,3.2886,3.2886,3.2541,3.2804,4240815,0
1986-08-15,3.2804,3.2886,3.2372,3.2541,2562238,0
1986-08-18,3.3316,3.3571,3.2804,3.3316,4967547,0
1986-08-19,3.3316,3.3487,3.3056,3.3056,3733601,0
1986-08-20,3.2975,3.3316,3.2804,3.3144,2727576,0
1986-08-21,3.2975,3.3056,3.246,3.246,2531413,0
1986-08-22,3.246,3.2975,3.1688,3.2975,2946153,0
1986-08-25,3.2804,3.2975,3.2633,3.2804,1953206,0
1986-08-26,3.2804,3.3571,3.2633,3.3056,2749993,0
1986-08-27,3.3144,3.3659,3.2975,3.3659,2385692,0
1986-08-28,3.3659,3.383,3.3228,3.3571,2022328,0
1986-08-29,3.3316,3.3487,3.2975,3.3228,1482419,0
1986-09-02,3.3144,3.383,3.2886,3.3316,3154458,0
1986-09-03,3.2975,3.3228,3.2804,3.2886,1881281,0
1986-09-04,3.3915,3.4688,3.3659,3.4259,4479945,0
1986-09-05,3.3915,3.4259,3.3144,3.3144,4258565,0
1986-09-08,3.2975,3.417,3.2886,3.3915,2873296,0
1986-09-09,3.3915,3.417,3.3571,3.3571,2314701,0
1986-09-10,3.3743,3.383,3.2886,3.3144,2716367,0
1986-09-11,3.3316,3.3316,3.1688,3.2031,3653266,0
1986-09-12,3.1002,3.1002,2.972,3.0487,7567150,0
1986-09-15,3.083,3.1089,3.0063,3.0918,3419741,0
1986-09-16,3.1174,3.1174,3.0487,3.0747,4400548,0
1986-09-17,3.0657,3.0918,3.0405,3.0405,3330071,0
1986-09-18,3.0578,3.083,3.0318,3.083,3504744,0
1986-09-19,3.0657,3.1002,3.0405,3.083,3171272,0
1986-09-22,3.083,3.2202,3.083,3.2117,3638325,0
1986-09-23,3.2372,3.2633,3.2117,3.2541,4546268,0
1986-09-24,3.2372,3.2541,3.2202,3.2372,2374486,0
1986-09-25,3.2372,3.2372,3.083,3.1174,3047969,0
1986-09-26,3.083,3.1347,3.083,3.1002,1405822,0
1986-09-29,3.083,3.1002,3.0657,3.083,1712208,0
1986-09-30,3.1002,3.1174,3.0487,3.0657,3610299,0
1986-10-01,3.083,3.1432,3.0657,3.1174,3610299,0
1986-10-02,3.1432,3.1432,3.083,3.083,2877031,0
1986-10-03,3.0657,3.1089,3.0657,3.1002,2927471,0
1986-10-06,3.0918,3.1347,3.0918,3.1174,1224605,0
1986-10-07,3.1174,3.1174,3.0578,3.083,1601051,0
1986-10-08,3.0747,3.126,3.0578,3.1002,2587462,0
1986-10-09,3.1174,3.1518,3.083,3.0918,2782687,0
1986-10-10,3.083,3.1089,3.0063,3.0405,8930936,0
1986-10-13,3.0318,3.0318,2.9034,2.9377,6775034,0
1986-10-14,2.9293,2.9549,2.912,2.9461,4556545,0
1986-10-15,2.972,3.1174,2.972,3.1002,3095607,0
1986-10-16,3.1174,3.126,3.083,3.1002,2377287,0
1986-10-17,3.083,3.083,3.0578,3.0657,1615992,0
1986-10-20,3.0487,3.0578,2.989,3.0063,1660831,0
1986-10-21,3.0146,3.0318,2.989,3.0146,1929850,0
1986-10-22,2.989,2.989,2.8603,2.9034,9527825,0
1986-10-23,2.9377,2.989,2.9034,2.972,10275108,0
1986-10-24,2.989,3.0405,2.963,3.0318,4899361,0
1986-10-27,3.0318,3.0578,3.0063,3.0405,4145537,0
1986-10-28,3.0405,3.1604,3.0405,3.1002,6442494,0
1986-10-29,3.1174,3.1604,3.1002,3.1002,4066141,0
1986-10-30,3.1174,3.1518,3.1089,3.126,6046435,0
1986-10-31,3.1174,3.126,3.0918,3.1089,2086779,0
1986-11-03,3.1174,3.126,3.0918,3.1089,2956427,0
1986-11-04,3.0918,3.126,3.0747,3.126,2112937,0
1986-11-05,3.1089,3.2804,3.1002,3.2804,7537254,0
1986-11-06,3.2714,3.2804,3.2372,3.2804,4105371,0
1986-11-07,3.2714,3.3228,3.2372,3.3144,4744295,0
1986-11-10,3.3144,3.3144,3.2633,3.3056,2451081,0
1986-11-11,3.2714,3.2975,3.2633,3.2975,2263327,0
1986-11-12,3.2886,3.2975,3.2541,3.2804,1946666,0
1986-11-13,3.2804,3.2886,3.2202,3.2289,1980293,0
1986-11-14,3.2372,3.3487,3.2117,3.3228,4117520,0
1986-11-17,3.3144,3.3401,3.2886,3.3144,5209478,0
1986-11-18,3.2975,3.3144,3.1774,3.1946,3410402,0
1986-11-19,3.1946,3.2202,3.1604,3.1861,2834061,0
1986-11-20,3.2031,3.2372,3.1861,3.2372,3130172,0
1986-11-21,3.2541,3.3056,3.246,3.2714,4282848,0
1986-11-24,3.2804,3.3144,3.2633,3.2886,3303914,0
1986-11-25,3.2804,3.2886,3.2117,3.2886,3429081,0
1986-11-26,3.2886,3.3056,3.2031,3.2372,3650465,0
1986-11-28,3.2633,3.2714,3.2372,3.2633,2111067,0
1986-12-01,3.2541,3.2541,3.2202,3.2541,2760268,0
1986-12-02,3.2804,3.3487,3.2714,3.3401,4370659,0
1986-12-03,3.3228,3.4,3.3056,3.3056,5016122,0
1986-12-04,3.2975,3.3487,3.2975,3.3228,2414649,0
1986-12-05,3.3228,3.3571,3.2714,3.2804,2131619,0
1986-12-08,3.3056,3.3316,3.2714,3.3056,1914905,0
1986-12-09,3.3316,3.4515,3.3056,3.3316,7596107,0
1986-12-10,3.3316,3.4515,3.3316,3.4515,9148579,0
1986-12-11,3.4515,3.5115,3.4087,3.46,8151895,0
1986-12-12,3.4944,3.4944,3.4087,3.4259,4053065,0
1986-12-15,3.417,3.417,3.3487,3.4,7441981,0
1986-12-16,3.4087,3.4432,3.383,3.4341,8623618,0
1986-12-17,3.4432,3.4432,3.4,3.4087,2992861,0
1986-12-18,3.417,3.417,3.3743,3.4087,3787776,0
1986-12-19,3.4259,3.4688,3.3571,3.4688,6857234,0
1986-12-22,3.4688,3.4688,3.417,3.46,3983938,0
1986-12-23,3.46,3.477,3.3915,3.417,3725195,0
1986-12-24,3.417,3.46,3.417,3.4515,1928919,0
1986-12-26,3.4341,3.4515,3.417,3.4432,477323,0
1986-12-29,3.4515,3.4515,3.4087,3.4259,1944796,0
1986-12-30,3.4259,3.4432,3.383,3.4,2595864,0
1986-12-31,3.383,3.3915,3.3401,3.3571,4309008,0
1987-01-02,3.3571,3.417,3.3487,3.417,1319885,0
1987-01-05,3.4259,3.4688,3.4,3.4515,3541176,0
1987-01-06,3.4688,3.5456,3.4515,3.4859,7723145,0
1987-01-07,3.4688,3.5371,3.46,3.5287,4943262,0
1987-01-08,3.5626,3.5626,3.5115,3.5626,4456594,0
1987-01-09,3.5456,3.5626,3.5115,3.5199,3582276,0
1987-01-12,3.5199,3.5199,3.4688,3.477,3547715,0
1987-01-13,3.4515,3.477,3.4515,3.477,3053574,0
1987-01-14,3.5115,3.5971,3.477,3.5371,7129991,0
1987-01-15,3.5971,3.6313,3.5626,3.6313,7934253,0
1987-01-16,3.6484,3.6825,3.5971,3.5971,6030558,0
1987-01-19,3.5887,3.5971,3.5456,3.5626,3634584,0
1987-01-20,3.6141,3.6313,3.5971,3.6313,4637809,0
1987-01-21,3.5887,3.657,3.5887,3.6141,5343059,0
1987-01-22,3.6228,3.657,3.5287,3.5799,10648749,0
1987-01-23,3.5971,3.657,3.5456,3.5544,9901467,0
1987-01-26,3.5456,3.5456,3.5115,3.5115,4535057,0
1987-01-27,3.5199,3.6484,3.4859,3.5887,6279023,0
1987-01-28,3.6141,3.6313,3.5971,3.6056,6028688,0
1987-01-29,3.6141,3.6484,3.6056,3.6228,4403352,0
1987-01-30,3.6313,3.6313,3.5887,3.6056,4014765,0
1987-02-02,3.6056,3.6056,3.5626,3.5799,7916504,0
1987-02-03,3.5799,3.5971,3.5544,3.5544,5786755,0
1987-02-04,3.5799,3.5887,3.5626,3.5799,4932985,0
1987-02-05,3.6313,3.6825,3.6141,3.6825,5865215,0
1987-02-06,3.6999,3.7599,3.6911,3.7255,5264593,0
1987-02-09,3.7341,3.7683,3.6999,3.7083,4356646,0
1987-02-10,3.7255,3.7683,3.6313,3.6743,5173049,0
1987-02-11,3.6654,3.6911,3.657,3.6825,3026486,0
1987-02-12,3.717,3.7599,3.6743,3.7255,5113268,0
1987-02-13,3.7683,3.8026,3.7341,3.7683,5413112,0
1987-02-17,3.8197,3.8625,3.8026,3.8625,4358513,0
1987-02-18,3.9395,3.9481,3.8197,3.8625,6166932,0
1987-02-19,3.8881,3.8881,3.7255,3.8197,5391629,0
1987-02-20,3.8026,3.9313,3.7854,3.9313,7670832,0
1987-02-23,3.9481,3.9653,3.8798,3.9481,5635427,0
1987-02-24,3.9653,3.9996,3.9053,3.9909,5808239,0
1987-02-25,4.0081,4.034,3.9567,3.9909,3873715,0
1987-02-26,4.0081,4.0081,3.9481,3.9825,5586857,0
1987-02-27,3.9996,4.0254,3.9909,4.0167,2234369,0
1987-03-02,4.0167,4.0254,3.9567,3.9567,3206770,0
1987-03-03,3.9481,3.9567,3.8456,3.8456,4069877,0
1987-03-04,3.8967,3.9567,3.871,3.9395,3113358,0
1987-03-05,3.9653,3.9996,3.9481,3.9567,3511285,0
1987-03-06,4.0254,4.0254,3.8967,3.914,5261789,0
1987-03-09,3.9395,3.9395,3.8026,3.8285,4103503,0
1987-03-10,3.8456,3.8625,3.8197,3.8285,3547715,0
1987-03-11,3.8539,3.9395,3.8285,3.9053,4575226,0
1987-03-12,3.9053,3.914,3.8625,3.8798,1988700,0
1987-03-13,3.9053,3.914,3.871,3.8798,1873809,0
1987-03-16,3.871,3.8881,3.8367,3.871,2950823,0
1987-03-17,3.8539,3.9909,3.8112,3.9053,4642481,0
1987-03-18,3.9481,3.9481,3.8539,3.8798,3198362,0
1987-03-19,3.871,3.8881,3.8367,3.8881,3030225,0
1987-03-20,3.8967,3.9313,3.8625,3.8881,4686382,0
1987-03-23,3.8881,3.914,3.8456,3.8625,5032002,0
1987-03-24,3.8625,3.871,3.8112,3.8456,4239882,0
1987-03-25,3.871,3.8798,3.8367,3.8456,3791515,0
1987-03-26,3.8456,3.8539,3.7854,3.8026,3997952,0
1987-03-27,3.7854,3.8026,3.6398,3.6484,6135173,0
1987-03-30,3.477,3.5887,3.4,3.5799,5607406,0
1987-03-31,3.6228,3.7426,3.6228,3.7426,4636874,0
1987-04-01,3.6999,3.7426,3.6825,3.7255,4011029,0
1987-04-02,3.7426,3.7512,3.6654,3.6654,2449213,0
1987-04-03,3.6911,3.7854,3.6654,3.7771,3666346,0
1987-04-06,3.8285,3.8456,3.7771,3.8112,2947087,0
1987-04-07,3.8112,3.8367,3.7512,3.7599,2750926,0
1987-04-08,3.7341,3.7426,3.5799,3.657,6152919,0
1987-04-09,3.6911,3.6999,3.5199,3.5799,6735801,0
1987-04-10,3.5717,3.6398,3.5371,3.5971,2690209,0
1987-04-13,3.5971,3.6141,3.5287,3.5371,3816735,0
1987-04-14,3.5287,3.5544,3.46,3.4859,5782086,0
1987-04-15,3.5026,3.5287,3.3487,3.4515,6194021,0
1987-04-16,3.477,3.5026,3.417,3.4432,7646549,0
1987-04-20,3.46,3.46,3.3487,3.4,4891886,0
1987-04-21,3.383,3.4432,3.3401,3.4087,3983004,0
1987-04-22,3.417,3.417,3.3056,3.3401,6458373,0
1987-04-23,3.3316,3.3743,3.2372,3.3571,10275108,0
1987-04-24,3.3144,3.3401,3.2714,3.2886,4457528,0
1987-04-27,3.2804,3.3144,3.2031,3.2714,8866486,0
1987-04-28,3.3144,3.3316,3.2804,3.2886,3863440,0
1987-04-29,3.3056,3.383,3.2886,3.3743,3615906,0
1987-04-30,3.3743,3.4341,3.3571,3.4,2746256,0
1987-05-01,3.4087,3.46,3.383,3.4341,3849427,0
1987-05-04,3.417,3.4688,3.4087,3.46,4492088,0
1987-05-05,3.4859,3.5544,3.4859,3.5199,5191732,0
1987-05-06,3.5026,3.5287,3.4944,3.5115,5369210,0
1987-05-07,3.5544,3.5717,3.5026,3.5115,3221713,0
1987-05-08,3.4859,3.5115,3.4087,3.4432,2823786,0
1987-05-11,3.477,3.5371,3.477,3.4944,4761112,0
1987-05-12,3.5026,3.5371,3.477,3.5371,2140023,0
1987-05-13,3.5544,3.5799,3.5287,3.5626,2948022,0
1987-05-14,3.5971,3.5971,3.5199,3.5199,2292282,0
1987-05-15,3.46,3.4944,3.3659,3.4087,5463555,0
1987-05-18,3.4259,3.4341,3.3743,3.4259,3076925,0
1987-05-19,3.4515,3.477,3.4259,3.4515,3799922,0
1987-05-20,3.417,3.4341,3.3401,3.383,3782175,0
1987-05-21,3.3915,3.4087,3.3571,3.383,3352487,0
1987-05-22,3.3915,3.4859,3.383,3.4859,2448279,0
1987-05-26,3.5026,3.5456,3.4859,3.5199,2244644,0
1987-05-27,3.5199,3.5971,3.5026,3.5626,1985899,0
1987-05-28,3.5371,3.5456,3.4515,3.46,2106396,0
1987-05-29,3.477,3.477,3.3487,3.3743,3666346,0
1987-06-01,3.4087,3.4341,3.383,3.383,2518337,0
1987-06-02,3.3915,3.4087,3.3571,3.3915,2740651,0
1987-06-03,3.4259,3.4341,3.3743,3.4087,2503394,0
1987-06-04,3.417,3.4688,3.4087,3.4688,1742098,0
1987-06-05,3.477,3.4859,3.4,3.4087,2280138,0
1987-06-08,3.4341,3.4944,3.417,3.4688,1287193,0
1987-06-09,3.5115,3.5287,3.4859,3.5026,2866754,0
1987-06-10,3.5026,3.6313,3.5026,3.5456,3110557,0
1987-06-11,3.5799,3.7083,3.5717,3.6825,4556545,0
1987-06-12,3.6911,3.7083,3.6313,3.657,3721462,0
1987-06-15,3.6654,3.6911,3.6398,3.6654,1896227,0
1987-06-16,3.6484,3.6911,3.6228,3.6825,2179255,0
1987-06-17,3.6398,3.6654,3.6228,3.6484,2243711,0
1987-06-18,3.6141,3.6484,3.6141,3.6398,1538465,0
1987-06-19,3.657,3.6825,3.6398,3.6825,3474856,0
1987-06-22,3.657,3.6825,3.6484,3.657,2118542,0
1987-06-23,3.6825,3.6999,3.6313,3.6484,2486575,0
1987-06-24,3.6313,3.6654,3.6141,3.6313,2400637,0
1987-06-25,3.6313,3.657,3.6141,3.6228,3174077,0
1987-06-26,3.6141,3.6825,3.5971,3.6484,1992436,0
1987-06-29,3.6999,3.7683,3.6999,3.7512,4738691,0
1987-06-30,3.7599,3.9395,3.7512,3.871,11302620,0
1987-07-01,3.871,3.9567,3.871,3.9313,7909030,0
1987-07-02,3.9313,3.9567,3.9053,3.914,4861059,0
1987-07-06,3.9313,3.9825,3.9224,3.9653,5784882,0
1987-07-07,3.9739,4.0254,3.9653,3.9996,5480371,0
1987-07-08,3.9653,3.9909,3.9481,3.9825,2720101,0
1987-07-09,3.9739,3.9909,3.9481,3.9653,3080663,0
1987-07-10,3.9653,4.0254,3.9567,4.0167,1899024,0
1987-07-13,4.0254,4.0254,3.9653,3.9825,3331001,0
1987-07-14,3.9909,4.0595,3.9825,4.0423,2664057,0
1987-07-15,3.9996,4.051,3.9739,3.9739,5794225,0
1987-07-16,3.9825,3.9996,3.9313,3.9481,3064783,0
1987-07-17,3.9481,4.1366,3.9313,4.0595,8135082,0
1987-07-20,4.0681,4.0681,4.0167,4.0167,2761203,0
1987-07-21,4.0167,4.0254,3.871,3.9313,4036248,0
1987-07-22,3.9224,3.9739,3.871,3.9567,2221293,0
1987-07-23,3.9567,4.0681,3.9567,4.034,5090851,0
1987-07-24,4.0167,4.0681,4.0167,4.051,1687921,0
1987-07-27,4.0681,4.0938,4.0595,4.0765,3382377,0
1987-07-28,4.145,4.1792,4.111,4.145,6297706,0
1987-07-29,4.1366,4.145,4.1022,4.1366,2789223,0
1987-07-30,4.1539,4.2736,4.128,4.2736,5132886,0
1987-07-31,4.265,4.3335,4.265,4.2822,8848735,0
1987-08-03,4.2136,4.2564,4.1882,4.2224,4576160,0
1987-08-04,4.1882,4.2224,4.1792,4.2224,4392139,0
1987-08-05,4.2052,4.2736,4.2052,4.2564,5040410,0
1987-08-06,4.2478,4.265,4.2136,4.2478,3495404,0
1987-08-07,4.265,4.2736,4.1966,4.2136,3440290,0
1987-08-10,4.2224,4.2994,4.2224,4.2908,3752281,0
1987-08-11,4.2822,4.3593,4.2736,4.2994,6337872,0
1987-08-12,4.265,4.3166,4.265,4.2908,3310456,0
1987-08-13,4.2908,4.3335,4.2822,4.3078,5939945,0
1987-08-14,4.3078,4.4878,4.2994,4.4707,9028081,0
1987-08-17,4.4195,4.4878,4.3934,4.4195,9434417,0
1987-08-18,4.3593,4.3678,4.1966,4.2306,6168802,0
1987-08-19,4.265,4.3078,4.2224,4.2908,4412691,0
1987-08-20,4.3422,4.3593,4.2393,4.3335,9148579,0
1987-08-21,4.3335,4.3593,4.3166,4.3335,3934434,0
1987-08-24,4.3251,4.3508,4.265,4.265,2823786,0
1987-08-25,4.3078,4.3508,4.2994,4.3335,5168377,0
1987-08-26,4.3251,4.3335,4.265,4.2822,4611653,0
1987-08-27,4.2822,4.3251,4.265,4.2822,3277758,0
1987-08-28,4.2908,4.3078,4.2564,4.265,2577185,0
1987-08-31,4.2564,4.2994,4.2052,4.2994,1616930,0
1987-09-01,4.3078,4.3678,4.2564,4.2564,2749059,0
1987-09-02,4.2306,4.2393,4.128,4.1792,4820893,0
1987-09-03,4.2136,4.2224,4.0681,4.128,3832616,0
1987-09-04,4.1193,4.1366,4.051,4.051,1575830,0
1987-09-08,4.0167,4.0423,3.914,4.0254,3777501,0
1987-09-09,4.0254,4.111,3.9909,4.0853,4518244,0
1987-09-10,4.1193,4.128,4.0938,4.1022,2412784,0
1987-09-11,4.111,4.2052,4.111,4.1539,1958809,0
1987-09-14,4.1966,4.2136,4.145,4.1966,1949468,0
1987-09-15,4.1792,4.1882,4.0765,4.0853,2660322,0
1987-09-16,4.0765,4.128,4.034,4.034,2363278,0
1987-09-17,4.0681,4.0765,3.9739,4.0081,2237170,0
1987-09-18,4.0081,4.051,3.9313,4.0254,2808842,0
1987-09-21,4.0254,4.1022,4.0254,4.051,2111067,0
1987-09-22,4.1022,4.128,4.0681,4.1193,3968059,0
1987-09-23,4.145,4.2224,4.145,4.2224,4011029,0
1987-09-24,4.2052,4.2306,4.1882,4.1882,2539822,0
1987-09-25,4.2052,4.2224,4.171,4.2136,1239551,0
1987-09-28,4.265,4.4025,4.265,4.3851,5882034,0
1987-09-29,4.3851,4.4451,4.3251,4.3251,2961097,0
1987-09-30,4.265,4.3251,4.2224,4.3251,4078287,0
1987-10-01,4.3078,4.3335,4.2822,4.3078,2438939,0
1987-10-02,4.3078,4.3251,4.2908,4.3078,3526232,0
1987-10-05,4.2908,4.3166,4.2478,4.2908,1968151,0
1987-10-06,4.265,4.2994,4.1792,4.1792,2611747,0
1987-10-07,4.2052,4.2052,4.0681,4.111,4238012,0
1987-10-08,4.111,4.128,4.0081,4.0681,2794829,0
1987-10-09,4.0423,4.0423,3.9481,3.9481,2193270,0
1987-10-12,3.9739,3.9825,3.8967,3.9653,2991923,0
1987-10-13,3.9909,4.034,3.9481,4.034,4206255,0
1987-10-14,3.9996,4.0081,3.914,3.9739,2853680,0
1987-10-15,3.8798,3.9653,3.8367,3.9053,7999637,0
1987-10-16,3.8967,3.9053,3.5456,3.6228,6439691,0
1987-10-19,3.4688,3.4859,2.8949,3.0578,9483927,0
1987-10-20,2.9976,3.1774,2.3636,2.9804,9021543,0
1987-10-21,3.1347,3.246,2.8347,2.912,16633533,0
1987-10-22,2.6119,2.8006,2.6119,2.749,9468977,0
1987-10-23,2.6635,2.7578,2.6462,2.7321,7370988,0
1987-10-26,2.6635,2.6635,2.4665,2.5006,6070719,0
1987-10-27,2.5522,2.5694,2.5179,2.5436,6179074,0
1987-10-28,2.5179,2.6379,2.5095,2.6209,6111822,0
1987-10-29,2.6289,2.6719,2.5694,2.6209,7552201,0
1987-10-30,2.6635,2.6979,2.5694,2.6289,10928978,0
1987-11-02,2.6119,2.7062,2.5777,2.7062,4247355,0
1987-11-03,2.6979,2.6979,2.6119,2.6719,4617258,0
1987-11-04,2.6379,2.8436,2.6289,2.7321,3521560,0
1987-11-05,2.6462,2.7321,2.6462,2.6979,6549913,0
1987-11-06,2.6979,2.7062,2.5351,2.6119,6287433,0
1987-11-09,2.5694,2.5694,2.4665,2.5265,5154365,0
1987-11-10,2.5006,2.6289,2.4923,2.5777,5874558,0
1987-11-11,2.6036,2.6289,2.595,2.6119,3498203,0
1987-11-12,2.6807,2.7234,2.6379,2.655,5858682,0
1987-11-13,2.6289,2.6379,2.5179,2.5351,4203451,0
1987-11-16,2.5351,2.6036,2.4665,2.5777,3091872,0
1987-11-17,2.5265,2.5265,2.4151,2.4408,5655043,0
1987-11-18,2.4495,2.4578,2.3636,2.4408,5327177,0
1987-11-19,2.4408,2.4495,2.3808,2.3808,4990901,0
1987-11-20,2.3379,2.3552,2.2866,2.3209,5974509,0
1987-11-23,2.3296,2.3466,2.2782,2.3466,6846021,0
1987-11-24,2.4665,2.6289,2.4665,2.5777,15636846,0
1987-11-25,2.5777,2.6379,2.5694,2.6209,10042515,0
1987-11-27,2.6289,2.6289,2.5694,2.5694,1535661,0
1987-11-30,2.4923,2.4923,2.3379,2.3808,5225361,0
1987-12-01,2.4151,2.4323,2.3552,2.3636,3260011,0
1987-12-02,2.3725,2.4323,2.3379,2.3808,4183836,0
1987-12-03,2.3981,2.4323,2.3036,2.3466,4606983,0
1987-12-04,2.3466,2.3808,2.2609,2.2696,4197848,0
1987-12-07,2.3209,2.3209,2.2782,2.3036,2754665,0
1987-12-08,2.3296,2.4665,2.2955,2.4665,3692500,0
1987-12-09,2.4665,2.4835,2.4151,2.4495,4234278,0
1987-12-10,2.4323,2.4408,2.3552,2.3552,4289390,0
1987-12-11,2.3552,2.3895,2.3552,2.3808,3381441,0
1987-12-14,2.3636,2.4835,2.3636,2.4752,3548650,0
1987-12-15,2.4752,2.5606,2.4752,2.5265,5714829,0
1987-12-16,2.5351,2.5863,2.5095,2.5777,4551875,0
1987-12-17,2.5522,2.5863,2.5351,2.5436,4233345,0
1987-12-18,2.5777,2.6209,2.5522,2.6209,5863350,0
1987-12-21,2.6036,2.6379,2.5777,2.6119,5010516,0
1987-12-22,2.5863,2.6209,2.5351,2.6119,3012475,0
1987-12-23,2.6209,2.655,2.5694,2.5863,3920421,0
1987-12-24,2.6036,2.6036,2.5265,2.5436,1638414,0
1987-12-28,2.4495,2.4923,2.4323,2.4835,3005935,0
1987-12-29,2.4752,2.5095,2.4495,2.4665,2352999,0
1987-12-30,2.4835,2.5179,2.4408,2.4578,5654112,0
1987-12-31,2.4578,2.5522,2.4238,2.5522,4567753,0
1988-01-04,2.5694,2.6462,2.5606,2.6289,3374907,0
1988-01-05,2.6979,2.7406,2.6719,2.6807,4080152,0
1988-01-06,2.715,2.749,2.6979,2.7406,4263236,0
1988-01-07,2.715,2.749,2.6807,2.7321,2927471,0
1988-01-08,2.7321,2.749,2.6036,2.6719,3937236,0
1988-01-11,2.6119,2.6289,2.4835,2.5863,2534216,0
1988-01-12,2.5863,2.6036,2.5095,2.5606,3671949,0
1988-01-13,2.5351,2.6289,2.5179,2.6119,2934009,0
1988-01-14,2.6462,2.6635,2.6209,2.6289,2198872,0
1988-01-15,2.715,2.7321,2.6807,2.715,5286074,0
1988-01-18,2.7062,2.7234,2.655,2.6807,2496850,0
1988-01-19,2.6635,2.715,2.6379,2.6635,1874737,0
1988-01-20,2.6807,2.6807,2.6036,2.6036,3956850,0
1988-01-21,2.6289,2.6379,2.5777,2.6289,3850363,0
1988-01-22,2.6462,2.7578,2.6379,2.7578,6690028,0
1988-01-25,2.749,2.8347,2.749,2.7917,5329982,0
1988-01-26,2.8006,2.8347,2.7748,2.8176,3917618,0
1988-01-27,2.8006,2.912,2.8006,2.8436,3988612,0
1988-01-28,2.8603,2.8949,2.8176,2.8519,3021817,0
1988-01-29,2.8436,2.8949,2.8347,2.8949,3277758,0
1988-02-01,2.912,2.9293,2.8949,2.912,2965770,0
1988-02-02,2.9205,2.9205,2.8862,2.9034,2204478,0
1988-02-03,2.8689,2.8949,2.8006,2.8263,4955405,0
1988-02-04,2.8263,2.8347,2.7578,2.8006,4889082,0
1988-02-05,2.8006,2.8263,2.8006,2.8176,1590775,0
1988-02-08,2.715,2.749,2.6979,2.7406,5107664,0
1988-02-09,2.7661,2.7748,2.715,2.7406,3413204,0
1988-02-10,2.749,2.7917,2.7406,2.7917,4781660,0
1988-02-11,2.8006,2.809,2.7748,2.7917,2594932,0
1988-02-12,2.7917,2.8603,2.7917,2.8436,4121254,0
1988-02-16,2.8603,2.8603,2.8176,2.8603,1868201,0
1988-02-17,2.8603,2.9205,2.8603,2.912,4038118,0
1988-02-18,2.8949,2.9293,2.8689,2.8949,4025039,0
1988-02-19,2.8949,2.9461,2.8603,2.9461,3172204,0
1988-02-22,2.9205,3.0578,2.912,3.0578,5399101,0
1988-02-23,3.0318,3.0747,2.9976,3.0146,4062404,0
1988-02-24,3.0405,3.1002,3.0405,3.0918,4653689,0
1988-02-25,3.1002,3.1946,3.0747,3.0747,5359867,0
1988-02-26,3.0487,3.0747,2.9976,3.0578,2833125,0
1988-02-29,3.0578,3.126,3.0578,3.1002,2723840,0
1988-03-01,3.1089,3.126,3.0405,3.0747,2425862,0
1988-03-02,3.083,3.1089,3.0487,3.0578,2384762,0
1988-03-03,3.083,3.083,2.989,3.0063,2512731,0
1988-03-04,2.972,3.0318,2.9549,2.963,3336605,0
1988-03-07,2.989,2.9976,2.963,2.989,1951335,0
1988-03-08,3.0146,3.0487,3.0063,3.0405,2724774,0
1988-03-09,3.0405,3.0405,2.9976,3.0146,3402930,0
1988-03-10,3.0146,3.0233,2.9293,2.9549,3487931,0
1988-03-11,2.9377,3.0405,2.9377,3.0318,3355292,0
1988-03-14,3.0146,3.1002,3.0146,3.1002,3152591,0
1988-03-15,3.1174,3.1347,3.0918,3.1002,3469249,0
1988-03-16,3.1089,3.1946,3.1002,3.1946,3529968,0
1988-03-17,3.1774,3.2289,3.1774,3.2031,3898003,0
1988-03-18,3.2202,3.2202,3.1774,3.2117,4734955,0
1988-03-21,3.2202,3.2202,3.1347,3.1774,2310031,0
1988-03-22,3.1688,3.1946,3.1432,3.1861,2131619,0
1988-03-23,3.1774,3.2289,3.1774,3.2117,5950222,0
1988-03-24,3.1688,3.1688,3.0487,3.0918,3738270,0
1988-03-25,3.0918,3.1174,3.0146,3.0405,4246423,0
1988-03-28,3.0146,3.0487,3.0063,3.0405,2000846,0
1988-03-29,3.0487,3.0918,3.0487,3.0487,2601468,0
1988-03-30,3.083,3.083,2.9976,3.0063,2121345,0
1988-03-31,2.989,2.9976,2.9293,2.963,2740651,0
1988-04-04,2.963,2.989,2.912,2.9205,2384762,0
1988-04-05,2.9034,2.9461,2.9034,2.9293,3699974,0
1988-04-06,2.9549,2.9976,2.9205,2.9976,6107147,0
1988-04-07,3.0146,3.083,3.0146,3.083,2717298,0
1988-04-08,3.0405,3.1774,3.0233,3.126,4703194,0
1988-04-11,3.126,3.1604,3.083,3.1089,1925181,0
1988-04-12,3.0918,3.1089,3.0578,3.1089,2744389,0
1988-04-13,3.1174,3.1604,3.0747,3.1604,1990569,0
1988-04-14,3.1002,3.1002,3.0063,3.0318,4117520,0
1988-04-15,3.0405,3.0405,2.9377,2.972,5845601,0
1988-04-18,2.9293,2.9976,2.912,2.972,3979270,0
1988-04-19,2.9461,3.0146,2.9461,2.9461,4600446,0
1988-04-20,2.9377,2.963,2.9034,2.9034,3444965,0
1988-04-21,2.9205,2.972,2.9034,2.9205,2802301,0
1988-04-22,2.9293,2.989,2.9205,2.9549,1613191,0
1988-04-25,2.9976,2.9976,2.9549,2.989,2036336,0
1988-04-26,2.9976,3.0405,2.9976,3.0146,3040496,0
1988-04-27,3.0146,3.0487,3.0146,3.0487,3333806,0
1988-04-28,3.0318,3.0405,2.972,2.9976,2005512,0
1988-04-29,3.0063,3.0146,2.9293,2.9549,2468830,0
1988-05-02,2.9549,2.9976,2.9549,2.9976,1823364,0
1988-05-03,2.9976,3.0233,2.989,3.0233,1627205,0
1988-05-04,3.0146,3.0146,2.963,2.989,2043813,0
1988-05-05,2.963,2.963,2.912,2.912,3299243,0
1988-05-06,2.9034,2.9377,2.8949,2.912,2778020,0
1988-05-09,2.9205,2.9549,2.912,2.9205,2097991,0
1988-05-10,2.912,2.9461,2.8949,2.9293,2935880,0
1988-05-11,2.8347,2.8603,2.7917,2.8347,4622865,0
1988-05-12,2.8519,2.8689,2.8347,2.8519,1654292,0
1988-05-13,2.8347,2.9293,2.8347,2.9205,1784132,0
1988-05-16,2.912,2.9377,2.8949,2.8949,1829902,0
1988-05-17,2.912,2.9205,2.8263,2.8263,1986832,0
1988-05-18,2.8263,2.8862,2.749,2.7661,2883569,0
1988-05-19,2.7406,2.7917,2.7062,2.7917,2310031,0
1988-05-20,2.7834,2.8603,2.7661,2.8603,2254920,0
1988-05-23,2.8519,2.8689,2.8347,2.8689,2131619,0
1988-05-24,2.8603,2.9293,2.8519,2.9293,3470185,0
1988-05-25,2.963,2.989,2.7661,2.8176,9660471,0
1988-05-26,2.809,2.8689,2.7834,2.8176,4826497,0
1988-05-27,2.7917,2.8263,2.749,2.7661,2909725,0
1988-05-31,2.7661,2.8862,2.7661,2.8862,3352487,0
1988-06-01,2.9034,2.9377,2.8862,2.9205,2563172,0
1988-06-02,2.8603,2.9461,2.8603,2.9205,4091363,0
1988-06-03,2.912,2.9804,2.912,2.9804,1474945,0
1988-06-06,2.963,2.963,2.912,2.9205,1949468,0
1988-06-07,2.8949,2.972,2.8862,2.9377,3441227,0
1988-06-08,2.9461,2.9976,2.9293,2.9804,4441648,0
1988-06-09,2.9804,3.0747,2.963,3.0657,3653266,0
1988-06-10,3.0578,3.1002,2.989,2.989,2793898,0
1988-06-13,2.9976,3.0233,2.963,2.9804,1123724,0
1988-06-14,3.0233,3.1518,3.0233,3.0657,6353753,0
1988-06-15,3.0487,3.0578,2.9976,3.0578,2026063,0
1988-06-16,3.0578,3.0578,2.9804,2.989,2857413,0
1988-06-17,3.0063,3.0063,2.9205,3.0063,4286585,0
1988-06-20,2.9804,2.9804,2.9205,2.9461,3260011,0
1988-06-21,2.989,3.0405,2.972,3.0146,2184863,0
1988-06-22,3.0657,3.0918,3.0146,3.0578,2394100,0
1988-06-23,3.0578,3.0747,3.0233,3.0233,4898423,0
1988-06-24,3.0405,3.0405,2.9461,2.9804,2541687,0
1988-06-27,2.9976,2.9976,2.9377,2.9461,2129748,0
1988-06-28,2.9461,2.972,2.9293,2.963,2854612,0
1988-06-29,2.972,2.9804,2.9377,2.9377,1887818,0
1988-06-30,2.9461,2.972,2.9293,2.963,2795764,0
1988-07-01,2.9461,2.989,2.9461,2.972,1721549,0
1988-07-05,2.9461,2.963,2.9377,2.9461,1524451,0
1988-07-06,2.963,3.0063,2.9377,2.963,2928408,0
1988-07-07,2.9461,2.963,2.9034,2.9293,3358093,0
1988-07-08,2.9205,2.9377,2.8949,2.8949,1333895,0
1988-07-11,2.8949,2.912,2.8519,2.8603,3126434,0
1988-07-12,2.8519,2.8603,2.7917,2.8347,2084910,0
1988-07-13,2.8436,2.8603,2.809,2.8519,2409980,0
1988-07-14,2.8436,2.9293,2.8176,2.9293,2807906,0
1988-07-15,2.9293,2.9377,2.8519,2.8862,3101215,0
1988-07-18,2.8689,2.9461,2.8436,2.9293,4663964,0
1988-07-19,2.963,2.972,2.8689,2.8689,2012988,0
1988-07-20,2.8949,2.9034,2.8436,2.8862,2195136,0
1988-07-21,2.8689,2.8689,2.8347,2.8436,1613191,0
1988-07-22,2.8436,2.8436,2.7748,2.809,2225965,0
1988-07-25,2.809,2.8263,2.7917,2.8263,2404374,0
1988-07-26,2.8176,2.8603,2.809,2.8436,2199807,0
1988-07-27,2.8436,2.8519,2.809,2.8263,1683250,0
1988-07-28,2.8263,2.8436,2.7917,2.8436,2806973,0
1988-07-29,2.8436,2.8949,2.8436,2.8862,3324464,0
1988-08-01,2.9034,2.9034,2.8603,2.8689,1174164,0
1988-08-02,2.8603,2.9293,2.8603,2.9293,2925602,0
1988-08-03,2.9293,2.9377,2.8862,2.9205,2437067,0
1988-08-04,2.9205,2.9293,2.8603,2.8949,1570226,0
1988-08-05,2.8862,2.9377,2.8862,2.9377,1594509,0
1988-08-08,2.9293,2.9377,2.8949,2.8949,2177392,0
1988-08-09,2.8862,2.8862,2.8347,2.8347,1229275,0
1988-08-10,2.8176,2.8436,2.7917,2.809,3120829,0
1988-08-11,2.7834,2.809,2.7661,2.7748,1697261,0
1988-08-12,2.7661,2.7917,2.749,2.7917,2346461,0
1988-08-15,2.7834,2.809,2.7748,2.7917,918224,0
1988-08-16,2.7748,2.8176,2.7578,2.7834,1921446,0
1988-08-17,2.7917,2.7917,2.7062,2.7834,1795341,0
1988-08-18,2.7661,2.7834,2.749,2.7661,1524451,0
1988-08-19,2.7661,2.7748,2.749,2.749,1692590,0
1988-08-22,2.7406,2.7661,2.7234,2.7321,1577698,0
1988-08-23,2.7321,2.7406,2.715,2.7234,2418387,0
1988-08-24,2.7234,2.749,2.7234,2.749,1386206,0
1988-08-25,2.7321,2.749,2.7234,2.7406,1747703,0
1988-08-26,2.7321,2.7578,2.7321,2.749,2685540,0
1988-08-29,2.7578,2.8347,2.749,2.8263,1771053,0
1988-08-30,2.8263,2.8603,2.8263,2.8436,1242353,0
1988-08-31,2.8603,2.8689,2.8436,2.8603,1153615,0
1988-09-01,2.8347,2.8603,2.809,2.8176,4098833,0
1988-09-02,2.8603,2.9034,2.8603,2.8603,1483353,0
1988-09-06,2.8263,2.8436,2.8176,2.8436,1449724,0
1988-09-07,2.8436,2.8603,2.809,2.8347,1824300,0
1988-09-08,2.8347,2.8347,2.7748,2.7748,2093321,0
1988-09-09,2.7917,2.8689,2.7748,2.8347,2832194,0
1988-09-12,2.8347,2.8949,2.8263,2.8862,2579988,0
1988-09-13,2.8777,2.9549,2.8689,2.9377,4352909,0
1988-09-14,2.963,2.972,2.9034,2.9461,2055955,0
1988-09-15,2.9461,2.963,2.912,2.912,2156840,0
1988-09-16,2.8862,2.9804,2.8862,2.9804,4265107,0
1988-09-19,2.9461,2.963,2.9377,2.9461,3775639,0
1988-09-20,2.9461,2.989,2.9377,2.9804,1102241,0
1988-09-21,2.989,2.989,2.9549,2.9804,942509,0
1988-09-22,2.9804,3.0487,2.9549,3.0487,2519272,0
1988-09-23,3.0405,3.0405,3.0063,3.0233,3276825,0
1988-09-26,3.0233,3.083,3.0233,3.0578,3265619,0
1988-09-27,3.0747,3.0918,3.0578,3.083,1989633,0
1988-09-28,3.0747,3.083,3.0578,3.083,2017657,0
1988-09-29,3.083,3.1174,3.0747,3.1174,1818697,0
1988-09-30,3.126,3.126,3.0918,3.1002,2304428,0
1988-10-03,3.1089,3.1174,3.083,3.1089,2322173,0
1988-10-04,3.1089,3.2633,3.1002,3.1861,5326241,0
1988-10-05,3.1774,3.2289,3.1688,3.2031,3827010,0
1988-10-06,3.2289,3.2372,3.1946,3.2202,4211860,0
1988-10-07,3.2031,3.2714,3.2031,3.2541,4101638,0
1988-10-10,3.2541,3.2633,3.2289,3.2541,2658452,0
1988-10-11,3.2289,3.2372,3.1946,3.2289,2242776,0
1988-10-12,3.2031,3.2202,3.1002,3.1347,3957784,0
1988-10-13,3.1174,3.1861,3.1174,3.1688,2163377,0
1988-10-14,3.1774,3.2202,3.1518,3.1774,2652846,0
1988-10-17,3.1604,3.2372,3.1518,3.2289,2378222,0
1988-10-18,3.246,3.246,3.2031,3.246,3416004,0
1988-10-19,3.2541,3.2633,3.2202,3.2289,2121345,0
1988-10-20,3.2031,3.2804,3.2031,3.2804,2413719,0
1988-10-21,3.2633,3.2804,3.2202,3.2714,3453369,0
1988-10-24,3.2714,3.3056,3.2633,3.2804,1806546,0
1988-10-25,3.2975,3.3056,3.2804,3.2804,1829902,0
1988-10-26,3.3056,3.3144,3.2541,3.2714,6363097,0
1988-10-27,3.2633,3.2714,3.1861,3.1946,2295080,0
1988-10-28,3.1946,3.2372,3.1946,3.2289,2069034,0
1988-10-31,3.2289,3.4515,3.2031,3.2372,1807484,0
1988-11-01,3.246,3.246,3.2289,3.2372,1429175,0
1988-11-02,3.2714,3.2714,3.246,3.2541,2373549,0
1988-11-03,3.246,3.2541,3.2031,3.2031,2391299,0
1988-11-04,3.1946,3.2289,3.1774,3.1861,1674839,0
1988-11-07,3.1774,3.1774,3.1518,3.1774,2034470,0
1988-11-08,3.1774,3.1861,3.1604,3.1604,2304428,0
1988-11-09,3.1347,3.1774,3.126,3.1347,1859792,0
1988-11-10,3.1089,3.126,3.0918,3.1002,1528191,0
1988-11-11,3.1002,3.1002,3.0405,3.0405,2314701,0
1988-11-14,3.0318,3.0318,2.9976,3.0233,2845271,0
1988-11-15,3.0146,3.0487,3.0146,3.0487,1844850,0
1988-11-16,3.083,3.083,3.0146,3.0146,3304846,0
1988-11-17,3.0146,3.0487,3.0146,3.0318,1241417,0
1988-11-18,3.0405,3.1002,3.0405,3.0918,1894354,0
1988-11-21,3.0747,3.0747,3.0233,3.0657,1162956,0
1988-11-22,3.0747,3.126,3.0657,3.126,1392746,0
1988-11-23,3.1002,3.1432,3.0918,3.1347,1368459,0
1988-11-25,3.1002,3.1002,3.0747,3.083,792117,0
1988-11-28,3.1002,3.1347,3.0918,3.1089,1342305,0
1988-11-29,3.1002,3.1946,3.1002,3.1518,1439448,0
1988-11-30,3.1604,3.1688,3.1347,3.1518,3723326,0
1988-12-01,3.1432,3.1518,3.1347,3.1347,2007381,0
1988-12-02,3.1002,3.126,3.0747,3.1089,3535574,0
1988-12-05,3.1089,3.1688,3.1089,3.1432,3439358,0
1988-12-06,3.1774,3.2031,3.1604,3.1946,2482839,0
1988-12-07,3.1604,3.2202,3.1604,3.1946,1663636,0
1988-12-08,3.1774,3.1774,3.1347,3.1347,1690722,0
1988-12-09,3.1347,3.1604,3.1347,3.1432,1431976,0
1988-12-12,3.1432,3.1946,3.1347,3.1946,2475369,0
1988-12-13,3.1688,3.1688,3.1604,3.1604,2185797,0
1988-12-14,3.1518,3.1604,3.1347,3.1432,2293221,0
1988-12-15,3.1518,3.1604,3.1347,3.1604,1595442,0
1988-12-16,3.1518,3.2202,3.1518,3.2202,4629402,0
1988-12-19,3.1774,3.2633,3.1774,3.2289,3083468,0
1988-12-20,3.246,3.2714,3.1946,3.1946,2453881,0
1988-12-21,3.1946,3.2031,3.1604,3.1946,1757978,0
1988-12-22,3.1604,3.2117,3.1604,3.1774,2864886,0
1988-12-23,3.1946,3.1946,3.1518,3.1518,644528,0
1988-12-27,3.1518,3.1774,3.1518,3.1688,663210,0
1988-12-28,3.1688,3.2117,3.1688,3.2031,1325488,0
1988-12-29,3.2117,3.2633,3.2031,3.246,1195652,0
1988-12-30,3.2372,3.2633,3.2117,3.2289,1337633,0
1989-01-03,3.2289,3.2289,3.1347,3.1518,4133398,0
1989-01-04,3.1774,3.2372,3.1604,3.2202,2080242,0
1989-01-05,3.2202,3.2633,3.2117,3.2372,2505256,0
1989-01-06,3.2633,3.2714,3.246,3.2633,2964836,0
1989-01-09,3.246,3.2633,3.2289,3.2372,4216530,0
1989-01-10,3.2633,3.2633,3.2202,3.2289,1952269,0
1989-01-11,3.2289,3.2372,3.2117,3.2372,1927985,0
1989-01-12,3.246,3.2804,3.2289,3.2633,2735048,0
1989-01-13,3.2714,3.2886,3.2633,3.2804,1383402,0
1989-01-16,3.2714,3.2804,3.246,3.246,953718,0
1989-01-17,3.2202,3.246,3.2031,3.2372,2431462,0
1989-01-18,3.2372,3.3056,3.2202,3.2975,2301626,0
1989-01-19,3.3056,3.3743,3.3056,3.3571,4597641,0
1989-01-20,3.3487,3.46,3.3487,3.4432,8486305,0
1989-01-23,3.46,3.477,3.417,3.4259,6326664,0
1989-01-24,3.417,3.46,3.417,3.4432,3662613,0
1989-01-25,3.4432,3.4688,3.4259,3.4688,7024438,0
1989-01-26,3.46,3.4944,3.4432,3.4688,3236658,0
1989-01-27,3.4944,3.5371,3.46,3.5287,6457439,0
1989-01-30,3.5456,3.5717,3.5456,3.5544,3626183,0
1989-01-31,3.5371,3.5456,3.46,3.4688,3104949,0
1989-02-01,3.4688,3.5287,3.46,3.4688,4846113,0
1989-02-02,3.4688,3.5115,3.46,3.477,1654292,0
1989-02-03,3.477,3.5371,3.477,3.5115,978002,0
1989-02-06,3.5287,3.5626,3.5115,3.5371,4884412,0
1989-02-07,3.5371,3.5626,3.4688,3.477,3983938,0
1989-02-08,3.4944,3.5626,3.4944,3.5544,2528613,0
1989-02-09,3.5287,3.6398,3.5287,3.5799,6112754,0
1989-02-10,3.5115,3.5799,3.5026,3.5115,5223490,0
1989-02-13,3.4944,3.5026,3.4515,3.4515,3366497,0
1989-02-14,3.4688,3.5026,3.4688,3.477,3167537,0
1989-02-15,3.477,3.5199,3.477,3.5026,2381958,0
1989-02-16,3.5026,3.5456,3.4859,3.5199,3241326,0
1989-02-17,3.5287,3.5626,3.5287,3.5287,2275471,0
1989-02-21,3.5371,3.5456,3.5026,3.5371,1322686,0
1989-02-22,3.5371,3.5456,3.4944,3.5026,2339922,0
1989-02-23,3.5026,3.5199,3.4515,3.4944,2381958,0
1989-02-24,3.4859,3.4859,3.4259,3.4341,2552897,0
1989-02-27,3.4259,3.4341,3.3915,3.3915,2962031,0
1989-02-28,3.4087,3.4688,3.4,3.4688,4429507,0
1989-03-01,3.477,3.4859,3.4341,3.4515,2957363,0
1989-03-02,3.4341,3.477,3.4341,3.477,2019526,0
1989-03-03,3.4688,3.477,3.4688,3.4688,1701932,0
1989-03-06,3.4859,3.5287,3.477,3.5287,2459486,0
1989-03-07,3.5287,3.5799,3.5026,3.5544,3575738,0
1989-03-08,3.5544,3.6228,3.5544,3.5971,2512731,0
1989-03-09,3.5799,3.5887,3.5544,3.5544,1766383,0
1989-03-10,3.5287,3.5371,3.4944,3.5199,1603850,0
1989-03-13,3.5199,3.5799,3.5199,3.5626,1464670,0
1989-03-14,3.5799,3.5971,3.5456,3.5544,2268000,0
1989-03-15,3.5544,3.5971,3.5456,3.5626,2204478,0
1989-03-16,3.5626,3.5971,3.5544,3.5887,3981136,0
1989-03-17,3.5287,3.5371,3.4944,3.5287,4160485,0
1989-03-20,3.5199,3.5199,3.4341,3.4688,2009250,0
1989-03-21,3.4944,3.5026,3.4515,3.46,1763584,0
1989-03-22,3.417,3.46,3.417,3.4515,2015791,0
1989-03-23,3.4259,3.4515,3.4087,3.4087,1521649,0
1989-03-27,3.417,3.4515,3.4,3.4515,946242,0
1989-03-28,3.4688,3.5199,3.46,3.5026,1146144,0
1989-03-29,3.5026,3.5456,3.5026,3.5287,1903699,0
1989-03-30,3.5199,3.5799,3.5026,3.5626,2162445,0
1989-03-31,3.5626,3.6484,3.5626,3.6056,3372104,0
1989-04-03,3.6228,3.6825,3.6141,3.6825,3028354,0
1989-04-04,3.6654,3.6825,3.6313,3.6825,2969505,0
1989-04-05,3.6654,3.7083,3.6654,3.6911,3021817,0
1989-04-06,3.6911,3.6911,3.6654,3.6743,3267482,0
1989-04-07,3.6743,3.6911,3.6654,3.6825,2220359,0
1989-04-10,3.6911,3.7083,3.657,3.6743,1580499,0
1989-04-11,3.7083,3.717,3.6743,3.7083,3813935,0
1989-04-12,3.6825,3.6911,3.657,3.6825,1584233,0
1989-04-13,3.6654,3.6743,3.6141,3.6228,1522585,0
1989-04-14,3.6313,3.6743,3.6313,3.6743,2240908,0
1989-04-17,3.6743,3.6825,3.6313,3.657,2739717,0
1989-04-18,3.6654,3.7683,3.6313,3.7512,11495045,0
1989-04-19,3.7341,3.8026,3.7341,3.7771,5428061,0
1989-04-20,3.8026,3.8367,3.7512,3.8367,3802725,0
1989-04-21,3.8112,3.8539,3.8112,3.8539,2725706,0
1989-04-24,3.8197,3.871,3.8112,3.8197,4248291,0
1989-04-25,3.8456,3.8539,3.8112,3.8112,1628136,0
1989-04-26,3.8112,3.9053,3.8026,3.871,3203033,0
1989-04-27,3.914,4.2393,3.914,4.1539,14196461,0
1989-04-28,4.0853,4.1539,4.034,4.1193,6610628,0
1989-05-01,4.0853,4.0938,4.051,4.0681,2854612,0
1989-05-02,4.0595,4.128,4.051,4.0853,5715764,0
1989-05-03,4.051,4.0595,4.034,4.0423,2482839,0
1989-05-04,4.034,4.0423,3.9825,3.9996,1714073,0
1989-05-05,3.9909,4.051,3.9909,4.0081,3163802,0
1989-05-08,3.9909,3.9996,3.9224,3.9653,2274534,0
1989-05-09,4.034,4.034,3.9567,3.9825,2765867,0
1989-05-10,3.9909,3.9909,3.9567,3.9653,1730885,0
1989-05-11,3.9825,3.9909,3.9653,3.9909,2126013,0
1989-05-12,4.1022,4.111,4.0254,4.0938,5534549,0
1989-05-15,4.1193,4.1882,4.111,4.162,7319614,0
1989-05-16,4.1193,4.128,4.0595,4.0853,5587791,0
1989-05-17,4.0938,4.1366,4.0853,4.1022,8874888,0
1989-05-18,4.0938,4.1022,4.0853,4.0938,4223071,0
1989-05-19,4.0938,4.1022,4.0595,4.0853,4158617,0
1989-05-22,4.0938,4.1539,4.0765,4.1193,4672371,0
1989-05-23,4.111,4.1193,4.0938,4.111,2426793,0
1989-05-24,4.0938,4.1366,4.0938,4.1022,2652846,0
1989-05-25,4.0765,4.1022,4.0765,4.0938,1856058,0
1989-05-26,4.0938,4.1193,4.0938,4.1193,1148008,0
1989-05-30,4.145,4.145,4.0765,4.0938,3293638,0
1989-05-31,4.0938,4.1022,4.0938,4.1022,1890617,0
1989-06-01,4.0938,4.111,4.0853,4.0938,3527165,0
1989-06-02,4.0938,4.111,4.0595,4.0853,3909212,0
1989-06-05,4.051,4.051,3.9739,3.9909,5918465,0
1989-06-06,3.9739,3.9996,3.9567,3.9909,4759241,0
1989-06-07,4.034,4.051,4.0167,4.0254,3865308,0
1989-06-08,4.0595,4.0853,4.0423,4.0765,2383827,0
1989-06-09,4.034,4.0595,4.034,4.0595,4601382,0
1989-06-12,4.051,4.0595,4.034,4.0423,2392233,0
1989-06-13,4.0167,4.051,3.9996,4.0167,1394611,0
1989-06-14,3.9996,4.0595,3.9996,4.0595,1745834,0
1989-06-15,4.0765,4.1022,4.0254,4.0595,2663122,0
1989-06-16,4.0595,4.0853,4.051,4.0595,4280985,0
1989-06-19,4.0423,4.0595,4.0423,4.051,1311479,0
1989-06-20,4.0765,4.1022,4.0595,4.1022,2218488,0
1989-06-21,4.1022,4.111,4.0595,4.0938,2111067,0
1989-06-22,4.1022,4.1022,4.0595,4.0853,1445050,0
1989-06-23,4.111,4.1792,4.0765,4.1792,2774280,0
1989-06-26,4.171,4.1792,4.1193,4.1193,2303494,0
1989-06-27,4.1366,4.171,4.1366,4.1366,2114803,0
1989-06-28,4.1193,4.1366,4.0765,4.0853,1990569,0
1989-06-29,4.0595,4.0595,3.9909,3.9909,2611747,0
1989-06-30,4.0254,4.0254,3.9653,4.0167,2658452,0
1989-07-03,4.0254,4.034,3.9996,4.0254,895804,0
1989-07-05,3.9996,4.034,3.9825,4.0254,1994302,0
1989-07-06,4.0423,4.0595,3.9996,4.0423,2426793,0
1989-07-07,4.0595,4.145,4.051,4.0938,2317505,0
1989-07-10,4.0938,4.1366,4.0853,4.111,1192848,0
1989-07-11,4.1193,4.2052,4.1193,4.2052,3001263,0
1989-07-12,4.1966,4.2736,4.1792,4.2736,2667793,0
1989-07-13,4.265,4.2736,4.2224,4.2306,1792539,0
1989-07-14,4.2306,4.265,4.162,4.265,2288547,0
1989-07-17,4.2306,4.2736,4.2306,4.2564,1863533,0
1989-07-18,4.2306,4.2393,4.2136,4.2136,1555275,0
1989-07-19,4.2136,4.3851,4.2136,4.3593,5098323,0
1989-07-20,4.3335,4.3764,4.3251,4.3422,3062914,0
1989-07-21,4.3251,4.4025,4.3166,4.3934,4169828,0
1989-07-24,4.3593,4.3593,4.3166,4.3593,1914905,0
1989-07-25,4.3508,4.4105,4.3508,4.3851,2718235,0
1989-07-26,4.3851,4.4105,4.3508,4.4025,3799922,0
1989-07-27,4.3934,4.3934,4.3508,4.3764,3455239,0
1989-07-28,4.3851,4.3934,4.3593,4.3851,2938682,0
1989-07-31,4.3764,4.3934,4.3422,4.3851,8558230,0
1989-08-01,4.3851,4.3851,4.3166,4.3251,8955222,0
1989-08-02,4.3166,4.3422,4.2822,4.3422,1669235,0
1989-08-03,4.3335,4.3508,4.3166,4.3335,2962031,0
1989-08-04,4.3251,4.3335,4.2822,4.2908,2496850,0
1989-08-07,4.2908,4.3764,4.2822,4.3508,2237170,0
1989-08-08,4.3335,4.3851,4.3166,4.3251,3514086,0
1989-08-09,4.2994,4.3593,4.2994,4.3251,3608432,0
1989-08-10,4.2908,4.3508,4.2908,4.3508,2816317,0
1989-08-11,4.3851,4.3851,4.3166,4.3166,2400637,0
1989-08-14,4.2564,4.3335,4.2564,4.265,2648176,0
1989-08-15,4.265,4.3508,4.265,4.3508,2920934,0
1989-08-16,4.3764,4.3934,4.3593,4.3934,3085336,0
1989-08-17,4.3851,4.3934,4.3251,4.3335,3092805,0
1989-08-18,4.3166,4.4025,4.3166,4.3934,3299243,0
1989-08-21,4.3678,4.3934,4.3166,4.3166,3605630,0
1989-08-22,4.2908,4.3251,4.2478,4.3166,2189533,0
1989-08-23,4.2908,4.3764,4.2908,4.3508,2442672,0
1989-08-24,4.3678,4.5051,4.3678,4.5051,3874650,0
1989-08-25,4.4451,4.4792,4.4451,4.4792,1858857,0
1989-08-28,4.4277,4.4536,4.4105,4.4536,1570226,0
1989-08-29,4.4364,4.4621,4.4025,4.4105,2043813,0
1989-08-30,4.3851,4.4277,4.3764,4.3934,2627626,0
1989-08-31,4.4025,4.4878,4.3764,4.4878,1980293,0
1989-09-01,4.5051,4.5989,4.4961,4.5563,3749481,0
1989-09-05,4.5647,4.616,4.5563,4.5734,2832194,0
1989-09-06,4.5647,4.5734,4.4451,4.4536,2226898,0
1989-09-07,4.4536,4.5476,4.4536,4.4961,2496850,0
1989-09-08,4.5132,4.5221,4.4621,4.5132,1503901,0
1989-09-11,4.5051,4.5132,4.4451,4.4621,2157774,0
1989-09-12,4.4451,4.5051,4.4451,4.4621,2222225,0
1989-09-13,4.4536,4.4878,4.4277,4.4277,3985810,0
1989-09-14,4.4105,4.4451,4.4025,4.4105,2296021,0
1989-09-15,4.4277,4.4961,4.4277,4.4961,5415917,0
1989-09-18,4.4621,4.5391,4.4536,4.5391,1961612,0
1989-09-19,4.5051,4.5221,4.4792,4.4792,1664567,0
1989-09-20,4.4621,4.5051,4.4536,4.4878,1497364,0
1989-09-21,4.4878,4.5051,4.4792,4.4792,1426371,0
1989-09-22,4.4792,4.5051,4.4792,4.4792,1489890,0
1989-09-25,4.4536,4.4792,4.4364,4.4792,1984026,0
1989-09-26,4.4621,4.5132,4.4621,4.4792,1535661,0
1989-09-27,4.4536,4.4792,4.4536,4.4792,1005094,0
1989-09-28,4.4621,4.5051,4.4451,4.4621,3415072,0
1989-09-29,4.4961,4.4961,4.4621,4.4792,2144698,0
1989-10-02,4.5051,4.5051,4.4621,4.4878,2140959,0
1989-10-03,4.5221,4.5734,4.5051,4.5476,3783107,0
1989-10-04,4.5476,4.5647,4.5221,4.5647,3328199,0
1989-10-05,4.5647,4.5647,4.5221,4.5391,1827101,0
1989-10-06,4.5391,4.5563,4.5221,4.5391,1880344,0
1989-10-09,4.5476,4.5563,4.5221,4.5221,1001355,0
1989-10-10,4.5221,4.5391,4.4961,4.5391,2385692,0
1989-10-11,4.5132,4.5221,4.4878,4.4961,3022749,0
1989-10-12,4.4792,4.4961,4.4451,4.4792,3819537,0
1989-10-13,4.4536,4.4621,4.1022,4.265,6130504,0
1989-10-16,4.145,4.3335,4.0595,4.3251,9124294,0
1989-10-17,4.3078,4.5563,4.2564,4.2822,5715764,0
1989-10-18,4.265,4.3508,4.2564,4.3251,3065720,0
1989-10-19,4.3508,4.4536,4.3422,4.4105,2833125,0
1989-10-20,4.3934,4.4451,4.3678,4.4451,2510863,0
1989-10-23,4.4364,4.4451,4.3851,4.3934,1982161,0
1989-10-24,4.3678,4.3764,4.2478,4.3166,5019857,0
1989-10-25,4.2908,4.3251,4.265,4.2736,3264681,0
1989-10-26,4.2564,4.2736,4.2224,4.2306,3631785,0
1989-10-27,4.2224,4.2306,4.1539,4.1539,5690539,0
1989-10-30,4.162,4.2136,4.162,4.1966,2161510,0
1989-10-31,4.1966,4.3166,4.1966,4.2908,2922801,0
1989-11-01,4.2822,4.3251,4.265,4.2908,2440804,0
1989-11-02,4.2736,4.3078,4.265,4.2908,1564618,0
1989-11-03,4.2822,4.3335,4.2736,4.2822,1319885,0
1989-11-06,4.2564,4.265,4.1966,4.2052,3025555,0
1989-11-07,4.1792,4.2478,4.171,4.2224,4731221,0
1989-11-08,4.2564,4.3678,4.2564,4.3166,5216020,0
1989-11-09,4.3166,4.3335,4.2822,4.2822,1385272,0
1989-11-10,4.2908,4.3764,4.2908,4.3764,4229608,0
1989-11-13,4.3764,4.3851,4.3508,4.3851,2008316,0
1989-11-14,4.3678,4.3764,4.3166,4.3251,4354777,0
1989-11-15,4.3335,4.3851,4.3335,4.3851,4281917,0
1989-11-16,4.3851,4.4105,4.3764,4.3851,1601982,0
1989-11-17,4.3678,4.4277,4.3678,4.4105,2180190,0
1989-11-20,4.4195,4.4195,4.0765,4.1022,10626332,0
1989-11-21,4.162,4.2136,4.1193,4.1882,6975863,0
1989-11-22,4.162,4.2478,4.162,4.2306,1794408,0
1989-11-24,4.2306,4.2564,4.2224,4.2224,860308,0
1989-11-27,4.2224,4.2822,4.2224,4.2736,2385692,0
1989-11-28,4.265,4.2736,4.2478,4.265,1602918,0
1989-11-29,4.265,4.2736,4.2136,4.2478,2364208,0
1989-11-30,4.2224,4.2478,4.171,4.1966,3590685,0
1989-12-01,4.2052,4.3078,4.1966,4.265,2993794,0
1989-12-04,4.2564,4.2564,4.1882,4.1882,2938682,0
1989-12-05,4.1539,4.2478,4.1539,4.2224,3187152,0
1989-12-06,4.2052,4.2306,4.1966,4.2224,1354444,0
1989-12-07,4.2136,4.2224,4.1882,4.2052,1629072,0
1989-12-08,4.2052,4.2736,4.1966,4.265,3210505,0
1989-12-11,4.265,4.3678,4.2564,4.3678,2267064,0
1989-12-12,4.3678,4.3678,4.2822,4.2822,3287099,0
1989-12-13,4.2994,4.3422,4.2736,4.3251,2251185,0
1989-12-14,4.3078,4.3335,4.2994,4.3166,1081689,0
1989-12-15,4.3422,4.3422,4.2224,4.3251,3793383,0
1989-12-18,4.2994,4.3422,4.2564,4.2564,1750506,0
1989-12-19,4.2564,4.265,4.162,4.2564,2342722,0
1989-12-20,4.2564,4.2822,4.2136,4.2822,2025131,0
1989-12-21,4.2564,4.2736,4.1966,4.2136,2011120,0
1989-12-22,4.2136,4.2736,4.2052,4.265,1672973,0
1989-12-26,4.2736,4.2994,4.265,4.2736,1357248,0
1989-12-27,4.2564,4.3166,4.2564,4.2994,1377797,0
1989-12-28,4.2994,4.3678,4.2994,4.3678,1843915,0
1989-12-29,4.3764,4.4364,4.3678,4.3934,1386206,0
1990-01-02,4.3851,4.5051,4.3593,4.4961,3370236,0
1990-01-03,4.4878,4.5305,4.4364,4.4451,2254920,0
1990-01-04,4.4195,4.4792,4.4105,4.4364,1763584,0
1990-01-05,4.4195,4.4451,4.3934,4.4364,1578631,0
1990-01-08,4.4277,4.4707,4.4105,4.4536,1566488,0
1990-01-09,4.4451,4.4707,4.3934,4.4105,1152681,0
1990-01-10,4.3593,4.4105,4.3078,4.3851,1865399,0
1990-01-11,4.4105,4.4195,4.3764,4.3764,1951335,0
1990-01-12,4.3166,4.3335,4.265,4.265,2088650,0
1990-01-15,4.2478,4.2564,4.2052,4.2306,3228253,0
1990-01-16,4.1882,4.2224,4.1882,4.2224,3937236,0
1990-01-17,4.2224,4.2564,4.1882,4.2136,2464160,0
1990-01-18,4.162,4.2224,4.1539,4.1882,3566397,0
1990-01-19,4.2224,4.2822,4.2052,4.2736,3507549,0
1990-01-22,4.265,4.2822,4.162,4.171,2916264,0
1990-01-23,4.171,4.2136,4.162,4.1966,1890617,0
1990-01-24,4.111,4.171,4.0853,4.171,4893751,0
1990-01-25,4.1882,4.2052,4.0765,4.0938,3387047,0
1990-01-26,4.0765,4.1022,3.9224,4.051,3006869,0
1990-01-29,4.051,4.0595,3.9909,4.0595,2538886,0
1990-01-30,4.051,4.0765,3.9909,4.051,2449213,0
1990-01-31,4.051,4.0765,4.0254,4.0423,3469249,0
1990-02-01,4.051,4.0765,4.034,4.0765,2426793,0
1990-02-02,4.0423,4.0765,4.034,4.051,2117607,0
1990-02-05,4.0853,4.145,4.0595,4.111,1811222,0
1990-02-06,4.1022,4.1022,4.034,4.0423,1598248,0
1990-02-07,4.051,4.051,4.0081,4.0423,2971376,0
1990-02-08,4.0423,4.0765,3.9825,4.0081,2483776,0
1990-02-09,4.034,4.0765,4.0254,4.0595,2345530,0
1990-02-12,4.051,4.0765,4.0254,4.051,903277,0
1990-02-13,4.0595,4.1193,4.0595,4.1193,2131619,0
1990-02-14,4.1193,4.145,4.111,4.145,2769607,0
1990-02-15,4.1366,4.2052,4.1366,4.2052,4211860,0
1990-02-16,4.2393,4.2393,4.1792,4.1792,3623378,0
1990-02-20,4.171,4.1792,4.0595,4.0765,4238951,0
1990-02-21,4.0254,4.0853,4.0081,4.0681,2468830,0
1990-02-22,4.0765,4.1022,4.051,4.051,3381441,0
1990-02-23,3.9739,4.0681,3.9739,4.051,3410402,0
1990-02-26,4.034,4.0765,4.034,4.0681,2138158,0
1990-02-27,4.0681,4.1792,4.0681,4.1193,3383315,0
1990-02-28,4.1193,4.2136,4.1193,4.1792,3043299,0
1990-03-01,4.1882,4.2393,4.1882,4.2224,2595864,0
1990-03-02,4.2306,4.2822,4.2224,4.2306,3922290,0
1990-03-05,4.2393,4.2908,4.2306,4.2736,6642389,0
1990-03-06,4.2822,4.3335,4.2736,4.2994,11849067,0
1990-03-07,4.3335,4.4277,4.3335,4.3764,4285656,0
1990-03-08,4.3508,4.4025,4.3422,4.3851,2754665,0
1990-03-09,4.3851,4.4792,4.3851,4.4536,5111401,0
1990-03-12,4.4364,4.4451,4.4025,4.4451,5676531,0
1990-03-13,4.4277,4.4878,4.4105,4.4536,6144514,0
1990-03-14,4.4536,4.5051,4.4364,4.4536,5007713,0
1990-03-15,4.4451,4.4878,4.4364,4.4621,3323533,0
1990-03-16,4.4792,4.5819,4.4792,4.5819,11741644,0
1990-03-19,4.5305,4.5907,4.5051,4.5907,5553227,0
1990-03-20,4.5819,4.693,4.5819,4.6421,10239612,0
1990-03-21,4.6504,4.6591,4.616,4.6421,4999307,0
1990-03-22,4.6675,4.7017,4.5305,4.5907,6047367,0
1990-03-23,4.5989,4.6504,4.5989,4.6421,2939617,0
1990-03-26,4.6504,4.6591,4.6079,4.6333,2546356,0
1990-03-27,4.6333,4.6591,4.5819,4.616,2502457,0
1990-03-28,4.6504,4.6591,4.616,4.6591,2973243,0
1990-03-29,4.6504,4.8476,4.6421,4.7276,7004817,0
1990-03-30,4.7445,4.7445,4.6421,4.6846,3989544,0
1990-04-02,4.616,4.6504,4.5907,4.5989,2369814,0
1990-04-03,4.6079,4.6675,4.6079,4.6504,4686382,0
1990-04-04,4.6504,4.6846,4.6421,4.6421,3532769,0
1990-04-05,4.6504,4.6504,4.616,4.6333,2144698,0
1990-04-06,4.6333,4.6333,4.5819,4.616,1245155,0
1990-04-09,4.5989,4.6421,4.5989,4.616,1443188,0
1990-04-10,4.6079,4.6675,4.6079,4.6675,1788802,0
1990-04-11,4.6675,4.6675,4.6079,4.616,1464670,0
1990-04-12,4.6504,4.6504,4.616,4.6504,2592129,0
1990-04-16,4.6421,4.7276,4.6421,4.7104,2971376,0
1990-04-17,4.7017,4.7188,4.6846,4.693,1753305,0
1990-04-18,4.7188,4.7188,4.6591,4.6591,3505677,0
1990-04-19,4.616,4.6504,4.6079,4.6079,3016212,0
1990-04-20,4.616,4.6421,4.5819,4.5907,4611653,0
1990-04-23,4.5819,4.5819,4.5391,4.5647,2731311,0
1990-04-24,4.5563,4.5563,4.5476,4.5563,2324042,0
1990-04-25,4.5391,4.5647,4.5391,4.5563,3490733,0
1990-04-26,4.5476,4.5563,4.4878,4.5476,2286680,0
1990-04-27,4.5563,4.5563,4.4621,4.4621,1941059,0
1990-04-30,4.4536,4.5051,4.4364,4.4961,1960679,0
1990-05-01,4.5132,4.5563,4.5051,4.5476,1707534,0
1990-05-02,4.5476,4.6079,4.5476,4.6079,2013919,0
1990-05-03,4.6333,4.6504,4.6079,4.6079,2186731,0
1990-05-04,4.6504,4.6504,4.6079,4.6421,3120829,0
1990-05-07,4.6421,4.6504,4.6333,4.6333,1956006,0
1990-05-08,4.6504,4.6591,4.616,4.6591,2558506,0
1990-05-09,4.6421,4.6591,4.6333,4.6421,2849941,0
1990-05-10,4.6846,4.6846,4.6421,4.6591,2775214,0
1990-05-11,4.6675,4.7534,4.6675,4.7276,4161420,0
1990-05-14,4.7445,4.8132,4.7188,4.7445,3401993,0
1990-05-15,4.7188,4.7534,4.7017,4.7104,1313347,0
1990-05-16,4.7017,4.7104,4.6333,4.6675,2737849,0
1990-05-17,4.693,4.7445,4.6846,4.693,3249737,0
1990-05-18,4.6846,4.7017,4.6079,4.6421,5499049,0
1990-05-21,4.616,4.7703,4.616,4.7703,4559345,0
1990-05-22,4.7703,4.8217,4.7703,4.8132,4534122,0
1990-05-23,4.7789,4.8217,4.7789,4.8046,2609880,0
1990-05-24,4.7789,4.8046,4.7361,4.7703,4029711,0
1990-05-25,4.7361,4.7361,4.6675,4.6763,1185373,0
1990-05-29,4.6763,4.8046,4.6763,4.7617,2785487,0
1990-05-30,4.7789,4.8305,4.7445,4.7789,2712629,0
1990-05-31,4.7617,4.8305,4.7617,4.8305,2154037,0
1990-06-01,4.856,4.8819,4.8132,4.8819,2769607,0
1990-06-04,4.8819,4.9417,4.8305,4.9417,4167956,0
1990-06-05,4.9417,4.9417,4.8903,4.9244,4308072,0
1990-06-06,4.9159,4.9758,4.9159,4.9417,2515533,0
1990-06-07,4.9417,4.9674,4.8305,4.8819,2861152,0
1990-06-08,4.8819,4.8903,4.7445,4.7789,2834061,0
1990-06-11,4.7617,4.8389,4.7445,4.8132,2437067,0
1990-06-12,4.8305,4.9159,4.7617,4.9159,3921357,0
1990-06-13,4.9417,4.9846,4.9244,4.9244,3859702,0
1990-06-14,4.9332,4.9674,4.9073,4.9417,2433331,0
1990-06-15,4.9332,5.0101,4.9159,4.9674,6125834,0
1990-06-18,4.9332,4.9417,4.856,4.856,4106306,0
1990-06-19,4.8648,4.9073,4.8389,4.8819,3419741,0
1990-06-20,4.9073,4.9332,4.8903,4.9244,1757045,0
1990-06-21,4.9332,4.9588,4.9244,4.9588,2422122,0
1990-06-22,4.9417,4.9588,4.7789,4.7789,2794829,0
1990-06-25,4.8389,4.856,4.7617,4.7617,1777594,0
1990-06-26,4.8046,4.8132,4.7617,4.7789,2039141,0
1990-06-27,4.7875,4.8132,4.7703,4.7703,1455329,0
1990-06-28,4.7789,4.7789,4.693,4.7361,1061138,0
1990-06-29,4.7361,4.7703,4.7188,4.7188,2294151,0
1990-07-02,4.7361,4.7617,4.6763,4.7361,2972309,0
1990-07-03,4.7445,4.7789,4.7445,4.7703,2468830,0
1990-07-05,4.7361,4.7445,4.6763,4.6846,2059689,0
1990-07-06,4.6675,4.7445,4.6675,4.7361,1942928,0
1990-07-09,4.7875,4.8046,4.7617,4.7875,2160575,0
1990-07-10,4.7875,4.8046,4.7104,4.7188,2141893,0
1990-07-11,4.7276,4.7361,4.7104,4.7188,1370327,0
1990-07-12,4.7361,4.8046,4.7276,4.8046,2126947,0
1990-07-13,4.8217,4.8903,4.8132,4.856,3182480,0
1990-07-16,4.9244,5.0101,4.9159,4.9758,4756443,0
1990-07-17,5.0274,5.1471,5.0101,5.113,6541503,0
1990-07-18,5.0188,5.0788,4.9846,4.9846,3049839,0
1990-07-19,4.9674,4.9929,4.9159,4.9674,4788197,0
1990-07-20,4.9846,5.113,4.9846,4.9846,2932143,0
1990-07-23,4.9846,4.9846,4.856,4.9332,2425862,0
1990-07-24,4.9417,4.9588,4.8217,4.9073,2016723,0
1990-07-25,4.8648,4.8731,4.7703,4.8731,3163802,0
1990-07-26,4.8731,4.8819,4.8217,4.8731,1193778,0
1990-07-27,4.8731,4.9244,4.8731,4.9073,2102662,0
1990-07-30,4.8731,4.9244,4.8731,4.9159,2264261,0
1990-07-31,4.9159,4.9159,4.8648,4.8819,2048486,0
1990-08-01,4.8819,4.8819,4.8132,4.8217,3614034,0
1990-08-02,4.7361,4.7789,4.6846,4.6846,5395367,0
1990-08-03,4.693,4.693,4.4195,4.625,5520535,0
1990-08-06,4.4105,4.5221,4.3678,4.5051,2893844,0
1990-08-07,4.5305,4.5391,4.2478,4.2736,4727483,0
1990-08-08,4.2736,4.4025,4.2736,4.3764,2030733,0
1990-08-09,4.3764,4.3764,4.3078,4.3251,2641636,0
1990-08-10,4.2994,4.3078,4.1792,4.2052,3178747,0
1990-08-13,4.1966,4.265,4.128,4.2564,3887729,0
1990-08-14,4.2306,4.2306,4.1792,4.2224,2613613,0
1990-08-15,4.2224,4.2564,4.145,4.1539,1838313,0
1990-08-16,4.1539,4.1539,4.0938,4.0938,3178747,0
1990-08-17,4.0595,4.1022,3.9996,4.1022,8348993,0
1990-08-20,4.1022,4.1966,4.0765,4.128,5593396,0
1990-08-21,4.0765,4.1366,4.0254,4.1022,2768678,0
1990-08-22,4.1193,4.145,4.051,4.0853,3854098,0
1990-08-23,3.9053,3.9825,3.8456,3.8967,3119897,0
1990-08-24,3.9481,4.051,3.9313,4.051,4364114,0
1990-08-27,4.1966,4.1966,4.1022,4.1022,2267064,0
1990-08-28,4.0681,4.171,4.051,4.162,1917711,0
1990-08-29,4.1366,4.171,4.1193,4.145,1516978,0
1990-08-30,4.145,4.145,4.0938,4.128,1615059,0
1990-08-31,4.1193,4.128,4.034,4.0681,1215267,0
1990-09-04,4.0254,4.034,3.9825,4.0254,1663636,0
1990-09-05,4.0254,4.171,4.0254,4.162,2073707,0
1990-09-06,4.171,4.1882,4.1193,4.162,1474945,0
1990-09-07,4.1366,4.2224,4.1366,4.1366,1456262,0
1990-09-10,4.1882,4.2478,4.1792,4.1966,1426371,0
1990-09-11,4.1792,4.1882,4.1366,4.145,1254497,0
1990-09-12,4.171,4.1792,4.0765,4.128,1604785,0
1990-09-13,4.0938,4.1193,3.9481,3.9481,2044744,0
1990-09-14,3.9567,3.9567,3.8881,3.9053,2700486,0
1990-09-17,3.8456,3.8881,3.8285,3.8456,2638837,0
1990-09-18,3.8026,3.8967,3.7941,3.8881,1694455,0
1990-09-19,3.8967,3.9996,3.8881,3.9739,1871002,0
1990-09-20,3.9395,3.9567,3.8285,3.871,1910235,0
1990-09-21,3.8367,3.8539,3.8112,3.8456,4801276,0
1990-09-24,3.7854,3.8026,3.7083,3.7083,2134421,0
1990-09-25,3.6911,3.7771,3.5887,3.7599,2073707,0
1990-09-26,3.6999,3.7083,3.6056,3.6484,1786001,0
1990-09-27,3.657,3.6825,3.4688,3.4944,3993281,0
1990-09-28,3.4087,3.5544,3.3401,3.5544,4465001,0
1990-10-01,3.5971,3.6825,3.5115,3.6825,3056376,0
1990-10-02,3.7341,3.7771,3.6141,3.6484,3958719,0
1990-10-03,3.6484,3.6825,3.6313,3.657,2146564,0
1990-10-04,3.6141,3.7341,3.6141,3.7341,2848074,0
1990-10-05,3.657,3.9313,3.6141,3.871,2569710,0
1990-10-08,3.9224,3.9313,3.871,3.8967,2261456,0
1990-10-09,3.8285,3.8967,3.7854,3.7854,3204897,0
1990-10-10,3.7941,3.8026,3.657,3.657,2831258,0
1990-10-11,3.6999,3.7083,3.4944,3.5456,2003647,0
1990-10-12,3.5544,3.7255,3.4859,3.6999,2429596,0
1990-10-15,3.7426,3.8967,3.6484,3.8285,2938682,0
1990-10-16,3.9053,3.9395,3.7426,3.7599,2438939,0
1990-10-17,3.7255,3.9053,3.7083,3.8798,5242172,0
1990-10-18,3.8967,4.034,3.8967,4.034,2855547,0
1990-10-19,4.1366,4.1366,3.9313,4.0167,3796185,0
1990-10-22,4.0167,4.0167,3.9739,3.9909,1815893,0
1990-10-23,3.9996,3.9996,3.9481,3.9567,1235813,0
1990-10-24,3.9481,3.9909,3.9395,3.9567,1468408,0
1990-10-25,3.9739,3.9825,3.8881,3.9395,1357248,0
1990-10-26,3.9395,3.9395,3.8026,3.8285,2152170,0
1990-10-29,3.8285,3.8367,3.7599,3.7854,2264261,0
1990-10-30,3.7854,3.8367,3.7599,3.8285,1658962,0
1990-10-31,3.8367,3.8539,3.7512,3.7512,1641216,0
1990-11-01,3.6911,3.7426,3.6398,3.6654,3030225,0
1990-11-02,3.6141,3.6911,3.5626,3.6654,4271643,0
1990-11-05,3.6911,3.6999,3.6484,3.6999,1952269,0
1990-11-06,3.6911,3.7341,3.6825,3.7255,1379665,0
1990-11-07,3.6911,3.7083,3.657,3.657,3110557,0
1990-11-08,3.657,3.6911,3.6056,3.6484,1996174,0
1990-11-09,3.6654,3.6911,3.6398,3.6654,3813935,0
1990-11-12,3.6911,3.7599,3.6911,3.7512,1487089,0
1990-11-13,3.7599,3.8285,3.7426,3.7941,1571156,0
1990-11-14,3.8026,3.8026,3.7255,3.7341,6966522,0
1990-11-15,3.7255,3.7683,3.6999,3.7255,2107327,0
1990-11-16,3.717,3.8367,3.717,3.8197,2678067,0
1990-11-19,3.8367,3.8539,3.8026,3.8367,1740228,0
1990-11-20,3.8456,3.8539,3.7512,3.7512,2857413,0
1990-11-21,3.7255,3.8026,3.6825,3.8026,1970953,0
1990-11-23,3.8456,3.8456,3.7599,3.7771,907947,0
1990-11-26,3.7683,3.7683,3.7083,3.7083,2616418,0
1990-11-27,3.7512,3.7683,3.717,3.7683,2038206,0
1990-11-28,3.7941,3.8456,3.7512,3.7512,2123207,0
1990-11-29,3.7341,3.7512,3.7083,3.7083,2449213,0
1990-11-30,3.6999,3.7941,3.657,3.7512,3471121,0
1990-12-03,3.7512,3.9825,3.7512,3.914,3080663,0
1990-12-04,3.8967,3.9996,3.8539,3.9996,2403443,0
1990-12-05,3.9909,4.0254,3.9313,3.9996,1998040,0
1990-12-06,4.051,4.0938,4.0254,4.034,3333806,0
1990-12-07,4.0423,4.0423,4.0081,4.0254,1137734,0
1990-12-10,3.9481,3.9653,3.9053,3.9567,1842049,0
1990-12-11,3.9481,3.9481,3.9053,3.9313,1206858,0
1990-12-12,3.9481,4.0081,3.914,3.9567,2022328,0
1990-12-13,3.9653,4.0254,3.9653,3.9996,1227410,0
1990-12-14,4.0254,4.034,3.9825,4.0081,127037,0
1990-12-17,3.9825,4.0765,3.9825,4.0765,930364,0
1990-12-18,4.0595,4.145,4.034,4.128,2377287,0
1990-12-19,4.1193,4.1193,4.0423,4.0423,2157774,0
1990-12-20,4.0081,4.128,3.9909,4.0254,1850450,0
1990-12-21,4.034,4.034,3.9567,4.0254,3872783,0
1990-12-24,3.9996,4.0254,3.9481,3.9567,312923,0
1990-12-26,3.9481,3.9567,3.9053,3.914,1538465,0
1990-12-27,3.9313,3.9825,3.9313,3.9653,2376353,0
1990-12-28,3.9825,4.051,3.9653,4.0254,2076506,0
1990-12-31,4.034,4.034,4.0081,4.0254,994817,0
1991-01-02,4.0081,4.0254,3.9996,4.0081,1969082,0
1991-01-03,4.0254,4.034,3.9567,3.9567,2439872,0
1991-01-04,3.9653,3.9909,3.914,3.9825,1502036,0
1991-01-07,3.9653,3.9653,3.8539,3.8539,1921446,0
1991-01-08,3.8539,3.8539,3.7683,3.7771,1885950,0
1991-01-09,3.8112,3.8197,3.6313,3.6313,2711693,0
1991-01-10,3.657,3.717,3.6313,3.6999,1791605,0
1991-01-11,3.6999,3.7255,3.6743,3.7255,745411,0
1991-01-14,3.6999,3.7083,3.6398,3.657,834150,0
1991-01-15,3.6654,3.6743,3.6398,3.6654,2154971,0
1991-01-16,3.6654,3.7683,3.6654,3.7341,2068098,0
1991-01-17,3.8625,4.0081,3.8625,3.9996,5230031,0
1991-01-18,3.9909,4.0765,3.9653,3.9996,2734110,0
1991-01-21,3.9481,3.9481,3.8881,3.9313,1904627,0
1991-01-22,3.9313,3.9567,3.5456,3.6654,8762799,0
1991-01-23,3.7083,3.7683,3.6999,3.7083,4222134,0
1991-01-24,3.7683,3.7941,3.7341,3.7771,3102148,0
1991-01-25,3.7941,3.8197,3.7771,3.8197,3241326,0
1991-01-28,3.8197,3.8539,3.8026,3.8197,2563172,0
1991-01-29,3.8197,3.9313,3.7941,3.9313,3912012,0
1991-01-30,3.9481,4.034,3.9481,3.9825,3135773,0
1991-01-31,3.9653,4.034,3.9653,3.9909,2389429,0
1991-02-01,3.9909,4.0423,3.9825,4.0254,3347815,0
1991-02-04,3.9996,4.1366,3.9567,4.0423,4201584,0
1991-02-05,4.051,4.145,4.034,4.145,3846626,0
1991-02-06,4.145,4.2736,4.1193,4.1792,4780729,0
1991-02-07,4.1792,4.1966,4.0765,4.1193,6039893,0
1991-02-08,4.1022,4.128,4.0595,4.0938,316659,0
1991-02-11,4.1022,4.1966,4.0853,4.1966,5032937,0
1991-02-12,4.162,4.2306,4.0938,4.0938,5754996,0
1991-02-13,3.9313,3.9653,3.8539,3.9481,13592096,0
1991-02-14,3.9909,4.0254,3.9053,3.9395,7841773,0
1991-02-15,3.9653,4.0853,3.9395,4.034,8023923,0
1991-02-19,4.051,4.051,3.9567,4.0254,13149335,0
1991-02-20,4.0081,4.0254,3.9653,3.9825,8240634,0
1991-02-21,3.9825,4.051,3.9825,3.9996,5631692,0
1991-02-22,4.0423,4.1022,4.0254,4.0595,6917950,0
1991-02-25,4.1193,4.1366,4.051,4.0681,5995992,0
1991-02-26,4.0681,4.0681,4.0254,4.0595,5740048,0
1991-02-27,4.0681,4.0938,4.051,4.0853,3831677,0
1991-02-28,4.1193,4.2224,4.1022,4.2224,5272063,0
1991-03-01,4.162,4.2306,4.1193,4.1539,3375838,0
1991-03-04,4.1882,4.2478,4.162,4.1966,3359959,0
1991-03-05,4.1882,4.3422,4.162,4.2822,6213638,0
1991-03-06,4.3251,4.3678,4.3078,4.3251,5075903,0
1991-03-07,4.3335,4.3678,4.3078,4.3078,1880344,0
1991-03-08,4.3593,4.3678,4.265,4.2736,2621085,0
1991-03-11,4.265,4.2736,4.2393,4.265,1445050,0
1991-03-12,4.2736,4.3078,4.2224,4.2224,3904541,0
1991-03-13,4.2052,4.2393,4.1882,4.2052,2579988,0
1991-03-14,4.2224,4.265,4.1539,4.1792,2207280,0
1991-03-15,4.1882,4.1966,4.1539,4.1882,2653779,0
1991-03-18,4.1366,4.1792,4.1022,4.145,1747703,0
1991-03-19,4.1022,4.111,4.051,4.0938,1445050,0
1991-03-20,4.0681,4.111,4.0681,4.0853,1984963,0
1991-03-21,4.111,4.145,4.0681,4.0853,1547805,0
1991-03-22,4.0595,4.0681,3.9653,3.9825,394190,0
1991-03-25,3.9395,4.0167,3.9395,3.9825,2830325,0
1991-03-26,3.9739,4.0595,3.9739,4.051,2693012,0
1991-03-27,4.0423,4.0853,4.0254,4.0853,4581764,0
1991-03-28,4.0853,4.1193,4.0853,4.111,4577094,0
1991-04-01,4.1193,4.1193,4.0167,4.051,3513152,0
1991-04-02,4.0853,4.1022,4.0595,4.0853,3699974,0
1991-04-03,4.1539,4.1792,4.1366,4.1366,2585587,0
1991-04-04,4.145,4.1966,4.1022,4.1792,3666346,0
1991-04-05,4.2224,4.2393,4.111,4.2393,2099856,0
1991-04-08,4.1966,4.2224,4.0853,4.162,1712208,0
1991-04-09,4.162,4.1792,4.0254,4.051,2246511,0
1991-04-10,4.0423,4.0595,3.9825,4.0167,1309609,0
1991-04-11,4.051,4.1022,4.051,4.0595,2532348,0
1991-04-12,4.0681,4.0853,4.0423,4.0423,2618284,0
1991-04-15,4.051,4.0681,4.0254,4.0423,2219423,0
1991-04-16,4.0423,4.051,3.9395,3.9395,2797633,0
1991-04-17,3.8367,3.9224,3.7426,3.871,29858528,0
1991-04-18,3.8367,3.8625,3.7941,3.7941,11722963,0
1991-04-19,3.7941,3.8367,3.7512,3.7512,5374814,0
1991-04-22,3.7771,3.8026,3.7512,3.7854,3873715,0
1991-04-23,3.8285,3.8625,3.7941,3.8285,5350526,0
1991-04-24,3.9395,3.9567,3.871,3.8967,7819356,0
1991-04-25,3.914,3.9224,3.871,3.871,4025039,0
1991-04-26,3.8625,3.8881,3.8367,3.8881,2801369,0
1991-04-29,3.8967,3.9313,3.8798,3.8798,3963387,0
1991-04-30,3.871,3.9567,3.871,3.8967,4483684,0
1991-05-01,3.9224,3.9395,3.8967,3.9224,3161931,0
1991-05-02,3.9224,3.9395,3.871,3.8798,3427215,0
1991-05-03,3.871,3.8798,3.8367,3.8456,3341276,0
1991-05-06,3.8456,3.8625,3.7941,3.8285,3091872,0
1991-05-07,3.8285,3.8285,3.7771,3.7941,3090940,0
1991-05-08,3.7941,3.8456,3.7854,3.8367,4347306,0
1991-05-09,3.8197,3.871,3.8197,3.8625,3942838,0
1991-05-10,3.871,3.871,3.8026,3.8456,2134421,0
1991-05-13,3.871,3.871,3.8367,3.8625,1897158,0
1991-05-14,3.8625,3.8625,3.7426,3.7854,5583121,0
1991-05-15,3.7854,3.8026,3.7426,3.7599,2632294,0
1991-05-16,3.7771,3.7771,3.6999,3.7426,3105885,0
1991-05-17,3.717,3.717,3.6654,3.717,4238951,0
1991-05-20,3.7599,3.7599,3.7341,3.7341,1104104,0
1991-05-21,3.7771,3.8367,3.7341,3.7683,2127885,0
1991-05-22,3.7683,3.7771,3.717,3.7599,1822429,0
1991-05-23,3.7683,3.8112,3.7512,3.7683,3610299,0
1991-05-24,3.7512,3.7771,3.717,3.717,1831770,0
1991-05-28,3.7512,3.7683,3.7255,3.7683,3411333,0
1991-05-29,3.7683,3.8026,3.7683,3.7771,5998795,0
1991-05-30,3.7771,3.8456,3.7512,3.8026,6735801,0
1991-05-31,3.8112,4.0167,3.8112,4.0167,9823936,0
1991-06-03,4.0081,4.0254,3.9825,4.0167,3469249,0
1991-06-04,3.9653,4.0595,3.9653,4.0595,4373458,0
1991-06-05,4.0595,4.0595,4.0081,4.0254,4630336,0
1991-06-06,4.0254,4.0254,3.8625,3.8798,4624735,0
1991-06-07,3.8881,3.9481,3.8881,3.9224,7255159,0
1991-06-10,3.8967,3.9224,3.8625,3.8798,3162863,0
1991-06-11,3.9313,3.9395,3.8967,3.9224,3927893,0
1991-06-12,3.9224,3.9313,3.8798,3.9053,2660322,0
1991-06-13,3.9053,3.9481,3.8967,3.9313,2327779,0
1991-06-14,3.9481,3.9909,3.9395,3.9739,3215174,0
1991-06-17,3.9825,3.9825,3.9313,3.9313,3652336,0
1991-06-18,3.9224,3.9395,3.8967,3.9313,2429596,0
1991-06-19,3.9224,3.9313,3.8967,3.9224,3216108,0
1991-06-20,3.9224,3.9313,3.8881,3.8967,4541597,0
1991-06-21,3.8881,3.8967,3.8539,3.8881,3305782,0
1991-06-24,3.8798,3.8798,3.8367,3.8456,1531925,0
1991-06-25,3.8456,3.8456,3.8026,3.8367,1905566,0
1991-06-26,3.8112,3.8625,3.8026,3.8197,1906498,0
1991-06-27,3.8539,3.8881,3.8367,3.8456,4442582,0
1991-06-28,3.8367,3.8456,3.7599,3.8112,2935880,0
1991-07-01,3.8112,3.8367,3.7941,3.8026,4265107,0
1991-07-02,3.8026,3.8881,3.7941,3.8798,3728929,0
1991-07-03,3.8881,3.8967,3.8456,3.8967,2891978,0
1991-07-05,3.8625,3.8798,3.8456,3.8539,960256,0
1991-07-08,3.8112,3.8456,3.7941,3.8197,2213822,0
1991-07-09,3.8539,3.8625,3.7255,3.7341,4117520,0
1991-07-10,3.7599,3.8026,3.7599,3.7771,3663545,0
1991-07-11,3.8456,3.9053,3.8197,3.8881,2139090,0
1991-07-12,3.9053,3.9313,3.8625,3.9224,2858348,0
1991-07-15,3.9395,3.9395,3.8625,3.8881,3021817,0
1991-07-16,3.9395,3.9909,3.9224,3.9825,3852231,0
1991-07-17,4.0081,4.0254,3.9739,4.0081,3562662,0
1991-07-18,3.9395,4.1882,3.9395,4.1882,8820714,0
1991-07-19,4.1792,4.1792,4.1022,4.145,6036161,0
1991-07-22,4.1366,4.162,4.1193,4.1366,3601892,0
1991-07-23,4.1366,4.145,4.1022,4.111,1922382,0
1991-07-24,4.1366,4.1366,4.0765,4.0938,2796699,0
1991-07-25,4.111,4.1193,4.0938,4.111,2128815,0
1991-07-26,4.111,4.111,4.051,4.111,1480551,0
1991-07-29,4.0765,4.0938,4.0595,4.0681,2854612,0
1991-07-30,4.0681,4.0681,4.034,4.034,1739295,0
1991-07-31,4.0167,4.0254,3.9481,3.9909,4221199,0
1991-08-01,3.9739,4.051,3.9653,4.0254,2724774,0
1991-08-02,4.034,4.0595,3.9653,3.9739,1693527,0
1991-08-05,3.9909,3.9909,3.8798,3.8798,1763584,0
1991-08-06,3.8539,3.9053,3.8539,3.9053,2812578,0
1991-08-07,3.8881,3.9313,3.8798,3.9313,2622957,0
1991-08-08,3.9053,3.9481,3.9053,3.9313,1572090,0
1991-08-09,3.9313,3.9395,3.8967,3.9224,1911169,0
1991-08-12,3.9053,3.9395,3.9053,3.9313,1836441,0
1991-08-13,3.9395,3.9825,3.9395,3.9481,1884082,0
1991-08-14,3.9739,3.9739,3.9224,3.9313,2484707,0
1991-08-15,3.9313,3.9825,3.9313,3.9739,2299757,0
1991-08-16,3.9653,3.9739,3.9224,3.9313,2274534,0
1991-08-19,3.717,3.8285,3.717,3.7941,4357578,0
1991-08-20,3.8367,3.871,3.8197,3.8625,2376353,0
1991-08-21,4.0423,4.1966,4.0423,4.1539,10276976,0
1991-08-22,4.171,4.2224,4.1539,4.1882,5903516,0
1991-08-23,4.1882,4.2478,4.162,4.2306,3136710,0
1991-08-26,4.2306,4.2306,4.171,4.1966,1853257,0
1991-08-27,4.1882,4.1882,4.1022,4.162,2407178,0
1991-08-28,4.1539,4.171,4.1539,4.171,1565554,0
1991-08-29,4.1539,4.171,4.1193,4.128,1305874,0
1991-08-30,4.145,4.162,4.128,4.145,1261035,0
1991-09-03,4.162,4.1882,4.111,4.1193,1360984,0
1991-09-04,4.128,4.128,4.0765,4.0853,848164,0
1991-09-05,4.0853,4.162,4.0853,4.0853,1370327,0
1991-09-06,4.0595,4.0681,4.0167,4.0423,1858857,0
1991-09-09,4.0254,4.0254,3.9825,3.9909,1081689,0
1991-09-10,3.9825,3.9825,3.8967,3.9395,1819626,0
1991-09-11,3.9481,3.9567,3.8625,3.9053,2215687,0
1991-09-12,3.9395,3.9481,3.914,3.9395,2099856,0
1991-09-13,3.9909,4.0254,3.9653,3.9909,2434267,0
1991-09-16,4.0595,4.0681,4.0167,4.0423,3323533,0
1991-09-17,4.0254,4.0681,3.9825,4.0681,2499655,0
1991-09-18,4.0423,4.0681,4.0167,4.0681,1502966,0
1991-09-19,4.0681,4.0681,3.9653,3.9825,3249737,0
1991-09-20,3.9653,3.9825,3.9395,3.9481,3916683,0
1991-09-23,3.9653,3.9996,3.914,3.914,1521649,0
1991-09-24,3.914,3.9996,3.8967,3.9481,2177392,0
1991-09-25,3.9395,3.9996,3.914,3.9224,2792962,0
1991-09-26,3.9053,3.9395,3.8625,3.8625,1928919,0
1991-09-27,3.8112,3.8967,3.7941,3.8367,4879742,0
1991-09-30,3.8285,3.9224,3.8112,3.8967,3823274,0
1991-10-01,3.871,3.871,3.8197,3.8197,3718658,0
1991-10-02,3.7941,3.8197,3.7771,3.7941,2591195,0
1991-10-03,3.7854,3.8112,3.7426,3.7512,3051708,0
1991-10-04,3.7512,3.7854,3.7341,3.7426,1374062,0
1991-10-07,3.717,3.7426,3.6743,3.6911,1787867,0
1991-10-08,3.7083,3.717,3.657,3.717,3497272,0
1991-10-09,3.717,3.7341,3.6911,3.6911,2609880,0
1991-10-10,3.6911,3.6999,3.657,3.6911,2102662,0
1991-10-11,3.6999,3.717,3.6484,3.717,2417451,0
1991-10-14,3.7083,3.8112,3.7083,3.7854,2425862,0
1991-10-15,3.7854,3.7941,3.7599,3.7854,2564109,0
1991-10-16,3.7599,3.7854,3.7083,3.717,6986138,0
1991-10-17,3.657,3.7512,3.6484,3.7512,5751257,0
1991-10-18,4.0595,4.1022,3.9996,4.0765,12064845,0
1991-10-21,4.0681,4.1539,4.0423,4.128,4663964,0
1991-10-22,4.0853,4.171,4.0853,4.162,3864376,0
1991-10-23,4.1882,4.1966,4.145,4.145,2793898,0
1991-10-24,4.111,4.128,4.0681,4.128,1657098,0
1991-10-25,4.111,4.145,4.0765,4.0853,1403020,0
1991-10-28,4.0765,4.128,4.0681,4.0853,2234369,0
1991-10-29,4.0853,4.2224,4.0681,4.171,3800858,0
1991-10-30,4.128,4.2393,4.1022,4.2052,3616838,0
1991-10-31,4.1966,4.2478,4.1882,4.2052,1787867,0
1991-11-01,4.2306,4.265,4.1966,4.2224,2914395,0
1991-11-04,4.2052,4.2224,4.1539,4.2052,1789735,0
1991-11-05,4.1966,4.1966,4.128,4.128,1657098,0
1991-11-06,4.128,4.2393,4.128,4.2393,1472145,0
1991-11-07,4.2224,4.2393,4.2052,4.2224,2170851,0
1991-11-08,4.2822,4.3251,4.2736,4.3251,4634072,0
1991-11-11,4.3166,4.3251,4.2908,4.3166,2984451,0
1991-11-12,4.3078,4.3251,4.2736,4.2908,3112423,0
1991-11-13,4.2822,4.3593,4.2393,4.3335,5599934,0
1991-11-14,4.3251,4.3251,4.2736,4.3166,3501941,0
1991-11-15,4.2822,4.3678,4.2478,4.2822,5581255,0
1991-11-18,4.265,4.2822,4.0853,4.2393,3121765,0
1991-11-19,4.2393,4.2393,4.1366,4.162,3229186,0
1991-11-20,4.2052,4.2564,4.1792,4.2136,2097053,0
1991-11-21,4.1792,4.1882,4.0938,4.0938,2137221,0
1991-11-22,4.0681,4.111,4.051,4.0681,1915840,0
1991-11-25,4.0595,4.128,4.051,4.128,2855547,0
1991-11-26,4.1366,4.171,4.0423,4.171,1852320,0
1991-11-27,4.171,4.2052,4.162,4.1882,1460933,0
1991-11-29,4.1792,4.1882,4.162,4.162,916353,0
1991-12-02,4.111,4.128,4.0595,4.0595,1455329,0
1991-12-03,4.0595,4.128,4.0595,4.1022,2894775,0
1991-12-04,4.1022,4.1366,4.0595,4.0938,1450656,0
1991-12-05,4.0853,4.0853,4.0254,4.0423,1905566,0
1991-12-06,4.0081,4.1022,3.9909,4.051,3032090,0
1991-12-09,4.0595,4.0681,4.0167,4.0423,1361917,0
1991-12-10,4.0254,4.0595,3.9739,4.0254,2011120,0
1991-12-11,4.0595,4.0853,3.9825,4.0853,1830838,0
1991-12-12,4.0681,4.145,4.0681,4.1366,3469249,0
1991-12-13,4.145,4.2564,4.128,4.2136,4627534,0
1991-12-16,4.171,4.1882,4.128,4.128,1348844,0
1991-12-17,4.1366,4.1366,4.051,4.0595,1363789,0
1991-12-18,4.0423,4.1022,4.0167,4.1022,1856058,0
1991-12-19,4.051,4.0938,4.0423,4.0938,1431976,0
1991-12-20,4.1366,4.2393,4.0595,4.2393,3834480,0
1991-12-23,4.1882,4.5221,4.128,4.5051,3302044,0
1991-12-24,4.4792,4.5819,4.4105,4.5819,3451500,0
1991-12-26,4.5647,4.5819,4.5051,4.5819,3230121,0
1991-12-27,4.5476,4.5989,4.4792,4.5647,2215687,0
1991-12-30,4.5647,4.7617,4.5647,4.7188,4027840,0
1991-12-31,4.7361,4.7617,4.5819,4.7361,3277758,0
1992-01-02,4.625,4.6421,4.5221,4.6421,3311386,0
1992-01-03,4.6079,4.693,4.5819,4.693,2573449,0
1992-01-06,4.6504,4.6675,4.4536,4.5305,2970441,0
1992-01-07,4.5051,4.5647,4.4105,4.4536,2841535,0
1992-01-08,4.4277,4.5305,4.4105,4.4277,3104949,0
1992-01-09,4.4536,4.616,4.4536,4.6079,3793383,0
1992-01-10,4.5819,4.7188,4.5819,4.693,3000331,0
1992-01-13,4.6591,4.7017,4.6421,4.6591,1895291,0
1992-01-14,4.6591,4.693,4.6079,4.6421,2374486,0
1992-01-15,4.693,4.7703,4.6504,4.7617,2531413,0
1992-01-16,4.8046,4.8648,4.7276,4.8046,5513994,0
1992-01-17,4.8903,4.9758,4.856,4.9417,5508391,0
1992-01-20,4.9244,4.9332,4.8217,4.8217,2891978,0
1992-01-21,4.7789,4.8648,4.693,4.7188,6751679,0
1992-01-22,4.7188,4.7789,4.5647,4.693,5501851,0
1992-01-23,4.6591,4.6591,4.4105,4.4277,8939344,0
1992-01-24,4.4025,4.4878,4.4025,4.4536,7258896,0
1992-01-27,4.4621,4.4961,4.4195,4.4277,5375749,0
1992-01-28,4.4451,4.4792,4.4105,4.4451,5661583,0
1992-01-29,4.4195,4.4878,4.2822,4.2822,6334134,0
1992-01-30,4.3251,4.4025,4.2564,4.3851,5204809,0
1992-01-31,4.4277,4.4621,4.4105,4.4277,3335676,0
1992-02-03,4.4277,4.4277,4.4025,4.4195,1790670,0
1992-02-04,4.4536,4.4536,4.2478,4.4277,6136106,0
1992-02-05,4.4451,4.4621,4.3078,4.3251,4957275,0
1992-02-06,4.2994,4.4792,4.2994,4.4451,3347815,0
1992-02-07,4.4878,4.5391,4.4105,4.4536,4195981,0
1992-02-10,4.4792,4.5647,4.4025,4.4105,2321242,0
1992-02-11,4.4621,4.5221,4.4277,4.4878,4454725,0
1992-02-12,4.5051,4.616,4.4961,4.6079,4147405,0
1992-02-13,4.6079,4.6591,4.5221,4.5221,3635519,0
1992-02-14,4.4792,4.5391,4.4451,4.4621,2207280,0
1992-02-18,4.4621,4.4961,4.3851,4.4277,1956006,0
1992-02-19,4.4105,4.4277,4.3678,4.3678,1451591,0
1992-02-20,4.4277,4.5819,4.4025,4.5391,3120829,0
1992-02-21,4.4961,4.5476,4.4792,4.5221,2815378,0
1992-02-24,4.4961,4.4961,4.4195,4.4277,2077444,0
1992-02-25,4.4025,4.4364,4.3166,4.4364,3220780,0
1992-02-26,4.4195,4.4792,4.4195,4.4707,2317505,0
1992-02-27,4.4451,4.4707,4.4364,4.4707,2182992,0
1992-02-28,4.4277,4.4961,4.4277,4.4364,2809773,0
1992-03-02,4.4621,4.5734,4.4621,4.5476,2437067,0
1992-03-03,4.5563,4.7445,4.5476,4.7017,3345013,0
1992-03-04,4.7276,4.7276,4.6333,4.6591,3652336,0
1992-03-05,4.616,4.6591,4.5476,4.5734,1389942,0
1992-03-06,4.5734,4.5734,4.4961,4.5051,1896227,0
1992-03-09,4.5051,4.5051,4.4707,4.4707,2466024,0
1992-03-10,4.5132,4.616,4.5051,4.5819,3085336,0
1992-03-11,4.5734,4.5734,4.5051,4.5221,1939190,0
1992-03-12,4.4792,4.5734,4.4792,4.5734,1419833,0
1992-03-13,4.5476,4.5819,4.5391,4.5563,1466538,0
1992-03-16,4.5734,4.625,4.5563,4.625,2062495,0
1992-03-17,4.6333,4.6591,4.5819,4.5907,3091872,0
1992-03-18,4.5989,4.6675,4.5989,4.6504,2484707,0
1992-03-19,4.6591,4.7361,4.6504,4.7017,1524451,0
1992-03-20,4.7104,4.7276,4.616,4.7276,4101638,0
1992-03-23,4.7017,4.7445,4.6675,4.7445,2819118,0
1992-03-24,4.7361,4.7703,4.6333,4.6591,2882634,0
1992-03-25,4.6763,4.7017,4.6504,4.6504,1488024,0
1992-03-26,4.6504,4.6763,4.625,4.6333,2260523,0
1992-03-27,4.625,4.6504,4.5819,4.5819,1258235,0
1992-03-30,4.5989,4.6675,4.5989,4.6591,2042878,0
1992-03-31,4.6504,4.693,4.5819,4.5819,1700065,0
1992-04-01,4.5734,4.625,4.5391,4.5989,2026997,0
1992-04-02,4.616,4.693,4.5907,4.6504,1803748,0
1992-04-03,4.5907,4.5989,4.5476,4.5907,1716875,0
1992-04-06,4.616,4.616,4.5563,4.5907,2308163,0
1992-04-07,4.625,4.6591,4.5819,4.5989,1538465,0
1992-04-08,4.5391,4.625,4.4792,4.5989,2652846,0
1992-04-09,4.5989,4.693,4.5734,4.6763,3382377,0
1992-04-10,4.7104,4.7534,4.7104,4.7534,1376867,0
1992-04-13,4.7445,4.7875,4.7276,4.7361,1291860,0
1992-04-14,4.7104,4.7875,4.7104,4.7361,2884504,0
1992-04-15,4.7445,4.7534,4.7017,4.7445,3159127,0
1992-04-16,4.7703,4.9588,4.7703,4.9332,10043451,0
1992-04-20,4.8903,4.8903,4.7789,4.8819,3149787,0
1992-04-21,4.8989,4.9758,4.8305,4.8903,6374302,0
1992-04-22,4.8648,4.8819,4.8046,4.8132,2358604,0
1992-04-23,4.8132,4.8476,4.7104,4.8046,3033957,0
1992-04-24,4.8132,4.8476,4.6675,4.6675,2270800,0
1992-04-27,4.6675,4.7534,4.6504,4.7276,4287522,0
1992-04-28,4.693,4.7703,4.693,4.7445,2191401,0
1992-04-29,4.8132,4.8132,4.7276,4.7445,2560370,0
1992-04-30,4.7361,4.7789,4.7361,4.7534,2965770,0
1992-05-01,4.7534,4.7789,4.7104,4.7445,2498718,0
1992-05-04,4.7361,4.856,4.7361,4.8217,1551542,0
1992-05-05,4.8217,4.8305,4.693,4.693,2055022,0
1992-05-06,4.7276,4.8132,4.7017,4.7445,1990569,0
1992-05-07,4.7361,4.7445,4.6763,4.6763,966795,0
1992-05-08,4.7104,4.7104,4.6675,4.693,1192848,0
1992-05-11,4.7017,4.7534,4.6763,4.7534,1790670,0
1992-05-12,4.7703,4.8217,4.7361,4.8046,1987764,0
1992-05-13,4.8046,4.8217,4.7703,4.7789,1635608,0
1992-05-14,4.7789,4.7789,4.7104,4.7104,2507125,0
1992-05-15,4.7017,4.7361,4.6504,4.6504,3533702,0
1992-05-18,4.7017,4.7534,4.6846,4.7017,1248889,0
1992-05-19,4.6846,4.7534,4.6333,4.7445,1897158,0
1992-05-20,4.7188,4.7617,4.6763,4.6763,1922382,0
1992-05-21,4.6846,4.7276,4.6504,4.6846,1977492,0
1992-05-22,4.6763,4.7104,4.6675,4.6763,1381535,0
1992-05-26,4.6333,4.6333,4.5305,4.5305,1625336,0
1992-05-27,4.5221,4.5989,4.5221,4.5907,2614545,0
1992-05-28,4.6079,4.6421,4.5907,4.6421,2177392,0
1992-05-29,4.6675,4.7104,4.6504,4.6675,2504324,0
1992-06-01,4.6675,4.6675,4.5907,4.6079,2622021,0
1992-06-02,4.6504,4.7017,4.5989,4.6079,4526650,0
1992-06-03,4.616,4.6504,4.5907,4.6421,1417965,0
1992-06-04,4.6333,4.6675,4.5989,4.6675,5047883,0
1992-06-05,4.6675,4.6675,4.6079,4.6421,2408110,0
1992-06-08,4.7017,4.7617,4.6504,4.6675,1972822,0
1992-06-09,4.6675,4.6675,4.5563,4.5734,3523431,0
1992-06-10,4.5734,4.5907,4.5563,4.5647,1131197,0
1992-06-11,4.5563,4.5647,4.4792,4.4961,2413719,0
1992-06-12,4.5647,4.5647,4.5221,4.5305,3281494,0
1992-06-15,4.5221,4.5221,4.4878,4.4961,1450656,0
1992-06-16,4.4878,4.4961,4.4621,4.4621,2671527,0
1992-06-17,4.5563,4.616,4.5221,4.5734,5492513,0
1992-06-18,4.5734,4.5734,4.5221,4.5305,2567846,0
1992-06-19,4.5305,4.5391,4.4878,4.4878,6570462,0
1992-06-22,4.4878,4.5221,4.4536,4.4878,3267482,0
1992-06-23,4.4961,4.5563,4.4792,4.5391,2710760,0
1992-06-24,4.5563,4.5734,4.4961,4.4961,3646727,0
1992-06-25,4.5305,4.5647,4.5221,4.5305,3099345,0
1992-06-26,4.5305,4.5305,4.4961,4.5305,1391811,0
1992-06-29,4.5305,4.5989,4.5305,4.5907,2762137,0
1992-06-30,4.5989,4.6504,4.5907,4.6421,3123635,0
1992-07-01,4.6504,4.6504,4.6079,4.6079,2038206,0
1992-07-02,4.616,4.6504,4.5989,4.6079,2498718,0
1992-07-06,4.5989,4.6333,4.5051,4.5221,7462532,0
1992-07-07,4.5221,4.5391,4.5221,4.5305,3472983,0
1992-07-08,4.5051,4.5305,4.4451,4.4621,10490884,0
1992-07-09,4.4621,4.5221,4.4451,4.4792,5373885,0
1992-07-10,4.5051,4.5647,4.4621,4.5563,3276825,0
1992-07-13,4.5989,4.5989,4.5647,4.5734,3150723,0
1992-07-14,4.5734,4.5734,4.5305,4.5391,2798564,0
1992-07-15,4.5391,4.5734,4.5051,4.5563,1965345,0
1992-07-16,4.5391,4.5907,4.5051,4.5907,3146983,0
1992-07-17,4.5907,4.5907,4.5305,4.5305,3481395,0
1992-07-20,4.4878,4.5563,4.4536,4.5563,2973243,0
1992-07-21,4.616,4.7534,4.6079,4.7534,12132100,0
1992-07-22,4.7276,4.8389,4.7017,4.7789,3631785,0
1992-07-23,4.8046,4.8217,4.7445,4.7789,2963902,0
1992-07-24,4.7789,4.796,4.7534,4.7875,2377287,0
1992-07-27,4.7617,4.8305,4.7617,4.7789,1782264,0
1992-07-28,4.7875,4.856,4.7875,4.856,2243711,0
1992-07-29,4.9758,5.0788,4.9501,5.0788,8348059,0
1992-07-30,5.0188,5.0788,4.9758,5.0788,4743363,0
1992-07-31,5.0616,5.0958,5.0274,5.0616,4302465,0
1992-08-03,5.0445,5.0529,5.0188,5.0529,1829902,0
1992-08-04,5.0445,5.0874,5.0274,5.0874,2795764,0
1992-08-05,5.0874,5.1387,5.0445,5.0445,2917197,0
1992-08-06,5.0274,5.0616,5.0188,5.0274,2093321,0
1992-08-07,5.0529,5.0788,5.0016,5.0101,2544491,0
1992-08-10,4.9501,4.9674,4.8989,4.9332,2661253,0
1992-08-11,4.9073,4.9501,4.8989,4.9073,2408110,0
1992-08-12,4.9332,4.9417,4.8989,4.9073,2179255,0
1992-08-13,4.9332,4.9332,4.8731,4.8989,1248889,0
1992-08-14,4.9159,5.0529,4.9073,5.0445,2845271,0
1992-08-17,5.0188,5.0616,4.9846,5.0016,1876609,0
1992-08-18,5.0188,5.036,5.0016,5.0274,1818697,0
1992-08-19,5.0016,5.0016,4.8903,4.9159,5103925,0
1992-08-20,4.9159,4.9244,4.8819,4.8989,1864466,0
1992-08-21,4.9332,4.9501,4.7875,4.856,2595864,0
1992-08-24,4.8132,4.8389,4.7617,4.7789,2407178,0
1992-08-25,4.7445,4.8132,4.7276,4.8046,2188600,0
1992-08-26,4.8046,4.8819,4.8046,4.8389,2417451,0
1992-08-27,4.8989,4.9159,4.8819,4.8819,1485219,0
1992-08-28,4.8819,4.9674,4.8819,4.9501,1442250,0
1992-08-31,4.9501,4.9588,4.9244,4.9244,2009250,0
1992-09-01,4.9244,4.9674,4.9244,4.9332,1345104,0
1992-09-02,4.9332,4.9501,4.9159,4.9501,1214332,0
1992-09-03,4.9501,5.0274,4.9244,4.9846,1814959,0
1992-09-04,5.0016,5.0188,4.9929,4.9929,1251694,0
1992-09-08,4.9846,5.0016,4.9674,4.9674,1842980,0
1992-09-09,4.9674,4.9674,4.8903,4.9244,1376867,0
1992-09-10,4.9159,4.9846,4.8903,4.9332,956520,0
1992-09-11,4.9159,4.9159,4.856,4.8903,733270,0
1992-09-14,4.9501,5.0445,4.9332,5.0445,4321152,0
1992-09-15,5.036,5.036,4.9501,4.9588,1843915,0
1992-09-16,4.9501,4.9501,4.8476,4.856,3919487,0
1992-09-17,4.7017,4.7017,4.5647,4.5989,11652905,0
1992-09-18,4.5819,4.5819,4.4878,4.5132,10231206,0
1992-09-21,4.5132,4.5221,4.3251,4.4105,14457073,0
1992-09-22,4.4195,4.4364,4.3335,4.3764,6952513,0
1992-09-23,4.3764,4.3764,4.3251,4.3764,6268752,0
1992-09-24,4.3508,4.4025,4.3335,4.3422,6020278,0
1992-09-25,4.3508,4.3678,4.2564,4.3078,7806280,0
1992-09-28,4.3078,4.4025,4.3078,4.3422,3498203,0
1992-09-29,4.3251,4.3251,4.2052,4.2736,6702175,0
1992-09-30,4.2994,4.3851,4.265,4.3851,5992255,0
1992-10-01,4.4105,4.4536,4.3251,4.3851,3724259,0
1992-10-02,4.3764,4.3851,4.2994,4.3078,1737427,0
1992-10-05,4.265,4.2736,4.0595,4.2052,6216439,0
1992-10-06,4.2224,4.2224,4.145,4.1792,2254920,0
1992-10-07,4.2224,4.2564,4.1882,4.1882,3755086,0
1992-10-08,4.2052,4.2224,4.162,4.162,2096122,0
1992-10-09,4.145,4.162,4.0938,4.145,2551029,0
1992-10-12,4.162,4.2393,4.162,4.2393,1233948,0
1992-10-13,4.265,4.3078,4.2564,4.2908,1819626,0
1992-10-14,4.265,4.2908,4.1882,4.2306,2571578,0
1992-10-15,4.1966,4.2393,4.111,4.162,5243107,0
1992-10-16,4.162,4.2393,4.128,4.2393,2693943,0
1992-10-19,4.265,4.3851,4.265,4.265,2217558,0
1992-10-20,4.2994,4.2994,4.1539,4.1792,2777081,0
1992-10-21,4.2052,4.2306,3.914,4.0765,16788590,0
1992-10-22,4.0853,4.0853,4.0081,4.0765,6814265,0
1992-10-23,4.0765,4.0765,4.0081,4.051,3531834,0
1992-10-26,4.0595,4.0765,4.0081,4.034,4861059,0
1992-10-27,4.0595,4.0938,4.0167,4.0167,2023261,0
1992-10-28,4.0081,4.1193,4.0081,4.0938,3106815,0
1992-10-29,4.0938,4.0938,4.0765,4.0853,2492182,0
1992-10-30,4.0853,4.0938,4.0595,4.0938,7817489,0
1992-11-02,4.1193,4.145,4.0853,4.111,3582276,0
1992-11-03,4.128,4.128,4.111,4.1193,1867270,0
1992-11-04,4.111,4.1193,4.0595,4.0853,1133065,0
1992-11-05,4.0595,4.0938,4.051,4.0853,2821918,0
1992-11-06,4.0765,4.111,4.0595,4.0853,1455329,0
1992-11-09,4.0765,4.111,4.0423,4.0595,1529120,0
1992-11-10,4.0595,4.0853,4.034,4.034,3088139,0
1992-11-11,4.0167,4.0595,4.0081,4.034,1657098,0
1992-11-12,4.0765,4.0765,3.914,3.9653,3069457,0
1992-11-13,3.9739,3.9996,3.9653,3.9825,2808842,0
1992-11-16,3.9909,3.9996,3.8456,3.8456,6020278,0
1992-11-17,3.8197,3.8367,3.7512,3.8197,5353331,0
1992-11-18,3.8197,3.8798,3.8197,3.8367,2673398,0
1992-11-19,3.8798,3.8798,3.8026,3.8197,1896227,0
1992-11-20,3.8881,3.9053,3.8367,3.8456,4200652,0
1992-11-23,3.8197,3.8798,3.8112,3.871,3695302,0
1992-11-24,3.8539,3.9395,3.8456,3.9224,4032512,0
1992-11-25,3.9567,3.9909,3.9481,3.9909,2249315,0
1992-11-27,3.9996,4.0681,3.9996,4.051,1882212,0
1992-11-30,4.051,4.0938,4.034,4.0595,5431795,0
1992-12-01,4.0595,4.0595,4.0167,4.0254,2913462,0
1992-12-02,4.0254,4.051,3.9996,4.051,3105885,0
1992-12-03,4.051,4.0595,4.034,4.0595,1644016,0
1992-12-04,4.0595,4.1193,4.0254,4.0853,3607497,0
1992-12-07,4.1882,4.1882,4.0853,4.1539,1997107,0
1992-12-08,4.1193,4.162,4.0938,4.162,3522496,0
1992-12-09,4.1882,4.2736,4.1882,4.2736,3568264,0
1992-12-10,4.2736,4.3422,4.2478,4.3166,2523941,0
1992-12-11,4.2994,4.2994,4.2052,4.2306,1743031,0
1992-12-14,4.2478,4.2994,4.2478,4.265,2382891,0
1992-12-15,4.2478,4.2822,4.2478,4.2736,1615992,0
1992-12-16,4.265,4.2994,4.1966,4.2052,1349775,0
1992-12-17,4.2052,4.265,4.1882,4.265,1629072,0
1992-12-18,4.3851,4.3851,4.265,4.3078,5981044,0
1992-12-21,4.3078,4.3335,4.265,4.3078,3908276,0
1992-12-22,4.2994,4.3764,4.2994,4.3678,2514601,0
1992-12-23,4.4105,4.4364,4.3678,4.3764,3954979,0
1992-12-24,4.3678,4.3764,4.3422,4.3422,609967,0
1992-12-28,4.3166,4.3422,4.3078,4.3335,998556,0
1992-12-29,4.3078,4.3335,4.2994,4.3078,1510441,0
1992-12-30,4.3422,4.3764,4.3166,4.3764,2449213,0
1992-12-31,4.3851,4.4105,4.3508,4.3508,2083976,0
1993-01-04,4.3764,4.4195,4.3764,4.4195,2311901,0
1993-01-05,4.4105,4.4878,4.4105,4.4792,2714497,0
1993-01-06,4.4878,4.4878,4.4364,4.4792,2000846,0
1993-01-07,4.4878,4.5132,4.4195,4.4195,5429928,0
1993-01-08,4.4364,4.4364,4.3335,4.3764,3215174,0
1993-01-11,4.3764,4.3764,4.3422,4.3678,1529120,0
1993-01-12,4.3764,4.3764,4.2822,4.3764,2933075,0
1993-01-13,4.3678,4.3678,4.3335,4.3422,2566907,0
1993-01-14,4.3422,4.3422,4.265,4.2822,3403863,0
1993-01-15,4.2822,4.2822,4.2306,4.2736,5005847,0
1993-01-18,4.2736,4.2736,4.1882,4.2306,2609880,0
1993-01-19,4.2224,4.265,4.2052,4.2478,3942838,0
1993-01-20,4.2306,4.2478,4.2224,4.2306,2905985,0
1993-01-21,4.2224,4.2736,4.2052,4.265,4553739,0
1993-01-22,4.265,4.2994,4.2478,4.2994,1828971,0
1993-01-25,4.2994,4.3508,4.2994,4.3078,5356133,0
1993-01-26,4.2393,4.2994,4.1966,4.2994,6740469,0
1993-01-27,4.2822,4.3078,4.1966,4.2224,3968059,0
1993-01-28,4.2306,4.2306,4.171,4.1882,3810196,0
1993-01-29,4.2052,4.2393,4.1882,4.2393,1914905,0
1993-02-01,4.2393,4.3678,4.2393,4.3335,2640704,0
1993-02-02,4.3422,4.3422,4.2306,4.2306,4591104,0
1993-02-03,4.2393,4.4195,4.2306,4.4105,3616838,0
1993-02-04,4.4707,4.5051,4.4105,4.4878,3269354,0
1993-02-05,4.4364,4.4707,4.4105,4.4364,3148854,0
1993-02-08,4.3851,4.3851,4.2822,4.2822,1798143,0
1993-02-09,4.3166,4.3166,4.2736,4.2822,2428663,0
1993-02-10,4.2994,4.3166,4.0853,4.1022,15541566,0
1993-02-11,4.1022,4.1366,4.0938,4.1022,8300422,0
1993-02-12,4.128,4.128,4.0681,4.0853,6006266,0
1993-02-16,4.1022,4.1193,3.9825,3.9909,6341614,0
1993-02-17,3.9825,4.051,3.9567,4.0167,6437820,0
1993-02-18,4.051,4.0681,3.9909,3.9996,8094916,0
1993-02-19,4.0167,4.051,3.9825,4.051,6028688,0
1993-02-22,4.034,4.1366,4.0254,4.1366,5035736,0
1993-02-23,4.1022,4.1366,4.0681,4.0938,3172204,0
1993-02-24,4.0938,4.0938,4.0681,4.0765,825746,0
1993-02-25,4.111,4.145,4.1022,4.1366,2737849,0
1993-02-26,4.1366,4.1366,4.0765,4.0938,1580499,0
1993-03-01,4.0765,4.1366,4.0765,4.111,1508574,0
1993-03-02,4.128,4.145,4.111,4.145,2610810,0
1993-03-03,4.162,4.162,4.128,4.1366,1447857,0
1993-03-04,4.162,4.2393,4.128,4.2306,2251185,0
1993-03-05,4.2306,4.265,4.1966,4.2136,1717813,0
1993-03-08,4.2136,4.2822,4.2052,4.2822,3118959,0
1993-03-09,4.2822,4.3166,4.2736,4.2994,1785065,0
1993-03-10,4.2994,4.3678,4.2736,4.3678,2912527,0
1993-03-11,4.3764,4.3764,4.3422,4.3508,1097566,0
1993-03-12,4.3422,4.3422,4.2136,4.2393,2080242,0
1993-03-15,4.2393,4.3078,4.2393,4.3078,1894354,0
1993-03-16,4.2994,4.2994,4.2736,4.2822,1007895,0
1993-03-17,4.2822,4.2994,4.265,4.2994,1633743,0
1993-03-18,4.2736,4.2736,4.2052,4.2393,3536503,0
1993-03-19,4.265,4.2736,4.2478,4.2736,4067072,0
1993-03-22,4.2822,4.3166,4.265,4.3166,2688343,0
1993-03-23,4.3335,4.3422,4.265,4.2736,3061049,0
1993-03-24,4.2736,4.3166,4.1966,4.265,2237170,0
1993-03-25,4.265,4.4451,4.265,4.3851,3162863,0
1993-03-26,4.3678,4.3851,4.3078,4.3078,960256,0
1993-03-29,4.3422,4.3851,4.3335,4.3508,2131619,0
1993-03-30,4.3508,4.3678,4.3335,4.3508,1069545,0
1993-03-31,4.3422,4.3764,4.3166,4.3166,1376867,0
1993-04-01,4.3166,4.3678,4.2994,4.3078,2207280,0
1993-04-02,4.2736,4.3166,4.2306,4.265,1337633,0
1993-04-05,4.2994,4.3678,4.2736,4.3335,2551964,0
1993-04-06,4.3422,4.3851,4.3422,4.3764,1449724,0
1993-04-07,4.4195,4.4707,4.4105,4.4536,1952269,0
1993-04-08,4.4451,4.4878,4.3508,4.3508,3566397,0
1993-04-12,4.3764,4.4536,4.3764,4.4536,2409047,0
1993-04-13,4.4792,4.5391,4.4536,4.5221,2288547,0
1993-04-14,4.5221,4.5391,4.4878,4.5051,1352579,0
1993-04-15,4.5132,4.5391,4.4878,4.5132,3192757,0
1993-04-16,4.5132,4.5476,4.5132,4.5221,3546780,0
1993-04-19,4.5132,4.616,4.5051,4.5907,3883989,0
1993-04-20,4.5819,4.616,4.4025,4.4792,2748124,0
1993-04-21,4.5051,4.5132,4.4025,4.4025,1429175,0
1993-04-22,4.4025,4.5734,4.3851,4.4792,5414049,0
1993-04-23,4.4536,4.5476,4.4451,4.5221,1053667,0
1993-04-26,4.5221,4.5391,4.4792,4.5051,1092896,0
1993-04-27,4.4792,4.5051,4.4364,4.4792,1432911,0
1993-04-28,4.4364,4.5051,4.4195,4.4878,1223675,0
1993-04-29,4.5051,4.5051,4.4451,4.4792,891132,0
1993-04-30,4.5051,4.5221,4.4792,4.5051,1512312,0
1993-05-03,4.5476,4.5476,4.5051,4.5391,1266641,0
1993-05-04,4.5391,4.5391,4.4451,4.4536,1631874,0
1993-05-05,4.4792,4.5476,4.4792,4.5476,3209570,0
1993-05-06,4.5734,4.7104,4.5734,4.6763,3275892,0
1993-05-07,4.6846,4.7276,4.6504,4.693,2215687,0
1993-05-10,4.7276,4.7534,4.693,4.7104,2713564,0
1993-05-11,4.7104,4.7188,4.6846,4.7188,907947,0
1993-05-12,4.6846,4.7188,4.6846,4.7104,1497364,0
1993-05-13,4.6421,4.7276,4.625,4.7276,2540754,0
1993-05-14,4.7104,4.7445,4.6846,4.7276,2384762,0
1993-05-17,4.7361,4.796,4.7361,4.7789,1573959,0
1993-05-18,4.7789,4.7789,4.7361,4.7703,3124567,0
1993-05-19,4.7703,4.796,4.7104,4.796,3324464,0
1993-05-20,4.796,4.9073,4.7703,4.9073,3994212,0
1993-05-21,4.8648,4.9588,4.8476,4.9417,4420165,0
1993-05-24,4.9244,4.9758,4.9073,4.9332,2578119,0
1993-05-25,4.796,4.8046,4.7617,4.7789,7441981,0
1993-05-26,4.8046,4.8731,4.796,4.8648,4452858,0
1993-05-27,4.8903,4.9674,4.8731,4.9674,3338474,0
1993-05-28,4.9588,4.9674,4.8648,4.8731,2748124,0
1993-06-01,4.8476,4.8989,4.8476,4.8989,2823786,0
1993-06-02,4.8731,4.9244,4.8731,4.9073,1700065,0
1993-06-03,4.8903,4.9244,4.8648,4.9244,2215687,0
1993-06-04,4.8989,4.8989,4.8476,4.8648,2836864,0
1993-06-07,4.8648,4.8731,4.8132,4.8648,2121345,0
1993-06-08,4.8648,4.8731,4.8305,4.8476,2707960,0
1993-06-09,4.8132,4.8648,4.8132,4.8648,1346972,0
1993-06-10,4.8389,4.8648,4.8305,4.8389,2278272,0
1993-06-11,4.8389,4.8476,4.8132,4.8389,1940126,0
1993-06-14,4.8476,4.8731,4.8476,4.8648,1839244,0
1993-06-15,4.8389,4.8989,4.8305,4.8903,1538465,0
1993-06-16,4.8648,4.8903,4.8132,4.8903,2108267,0
1993-06-17,4.8648,4.9674,4.8648,4.9674,4558409,0
1993-06-18,4.9588,4.9929,4.9417,4.9674,6859103,0
1993-06-21,4.9588,5.0701,4.9588,5.036,7944525,0
1993-06-22,5.0445,5.0701,5.0101,5.036,2648176,0
1993-06-23,5.036,5.1387,5.0274,5.1299,2876100,0
1993-06-24,5.1042,5.1471,5.0788,5.0958,5617683,0
1993-06-25,5.036,5.0788,5.036,5.0701,2753730,0
1993-06-28,5.0445,5.0701,5.0016,5.0274,2724774,0
1993-06-29,5.0274,5.036,4.9674,5.0016,1956006,0
1993-06-30,5.0101,5.0274,4.9417,4.9758,2090516,0
1993-07-01,4.9758,4.9929,4.8476,4.8648,2944285,0
1993-07-02,4.8389,4.8476,4.8132,4.8305,1580499,0
1993-07-06,4.8305,4.8389,4.7445,4.7617,1323622,0
1993-07-07,4.796,4.8476,4.7703,4.8476,3246004,0
1993-07-08,4.8648,4.8903,4.8305,4.8731,1945733,0
1993-07-09,4.8989,5.036,4.8903,5.0016,3032090,0
1993-07-12,4.9758,5.036,4.9758,5.0274,2362341,0
1993-07-13,5.0445,5.0958,5.0274,5.0788,3402930,0
1993-07-14,5.0701,5.1042,5.0701,5.1042,1439448,0
1993-07-15,5.1042,5.113,5.036,5.0616,6182812,0
1993-07-16,5.0445,5.0445,4.9244,4.9244,3386114,0
1993-07-19,4.9244,4.9417,4.7789,4.796,2971376,0
1993-07-20,4.8046,4.9417,4.8046,4.9073,3503814,0
1993-07-21,5.0701,5.0701,5.036,5.0616,6182812,0
1993-07-22,5.0616,5.0701,5.036,5.0445,3345951,0
1993-07-23,5.0274,5.0445,5.0274,5.0445,1428241,0
1993-07-26,5.0445,5.0616,5.036,5.0616,1294664,0
1993-07-27,5.0445,5.0616,5.0101,5.0101,3307653,0
1993-07-28,5.0101,5.0445,4.9758,5.036,809866,0
1993-07-29,5.036,5.0958,5.0101,5.036,1657098,0
1993-07-30,5.0274,5.0445,4.9929,5.0016,1269445,0
1993-08-02,5.0016,5.1471,4.9929,5.1471,4151143,0
1993-08-03,5.1471,5.2584,5.1387,5.2584,4552807,0
1993-08-04,5.2414,5.2584,5.1642,5.1642,2920001,0
1993-08-05,5.1986,5.2328,5.1731,5.2328,3078796,0
1993-08-06,5.2328,5.2758,5.1986,5.2584,2617346,0
1993-08-09,5.2758,5.3357,5.2414,5.3271,2551029,0
1993-08-10,5.3013,5.3357,5.267,5.3357,1908366,0
1993-08-11,5.3271,5.4383,5.3099,5.4383,5253382,0
1993-08-12,5.4727,5.4727,5.3614,5.3956,4024108,0
1993-08-13,5.4383,5.4727,5.4299,5.4642,2848074,0
1993-08-16,5.4213,5.4727,5.4128,5.4556,1966282,0
1993-08-17,5.4898,5.4898,5.4471,5.4727,2671527,0
1993-08-18,5.4814,5.5155,5.4556,5.4556,3333806,0
1993-08-19,5.4471,5.4471,5.3786,5.3956,5867085,0
1993-08-20,5.3956,5.3956,5.3614,5.3869,3179679,0
1993-08-23,5.3614,5.3786,5.3442,5.3526,1542198,0
1993-08-24,5.3099,5.3786,5.3099,5.3614,2145628,0
1993-08-25,5.3526,5.3956,5.3526,5.3956,2381022,0
1993-08-26,5.3956,5.3956,5.3614,5.3786,1134933,0
1993-08-27,5.3786,5.3869,5.2841,5.3526,2149367,0
1993-08-30,5.3442,5.3614,5.3186,5.3271,1780396,0
1993-08-31,5.3099,5.3099,5.2328,5.2841,1434777,0
1993-09-01,5.3099,5.3786,5.2841,5.3526,1982161,0
1993-09-02,5.3526,5.3526,5.3099,5.3271,1346972,0
1993-09-03,5.2928,5.2928,5.1903,5.1986,2296954,0
1993-09-07,5.2157,5.2758,5.1903,5.2328,1315214,0
1993-09-08,5.2328,5.2328,5.1556,5.1642,1267576,0
1993-09-09,5.1471,5.2245,5.0958,5.2245,1969082,0
1993-09-10,5.2245,5.3786,5.2245,5.3526,2036336,0
1993-09-13,5.3442,5.3786,5.3099,5.3271,1050865,0
1993-09-14,5.3442,5.3442,5.2584,5.2841,2545425,0
1993-09-15,5.2758,5.3786,5.2584,5.3786,1658029,0
1993-09-16,5.3442,5.3614,5.3186,5.3526,992950,0
1993-09-17,5.2758,5.3442,5.2758,5.3271,3477658,0
1993-09-20,5.3271,5.3526,5.2928,5.2928,2218488,0
1993-09-21,5.2928,5.2928,5.1642,5.1986,4069877,0
1993-09-22,5.2245,5.2328,5.1299,5.1986,2990990,0
1993-09-23,5.1986,5.1986,5.1471,5.1556,2801369,0
1993-09-24,5.1556,5.1556,5.113,5.1471,2068098,0
1993-09-27,5.1556,5.1813,5.113,5.113,3233855,0
1993-09-28,5.1299,5.1299,5.0274,5.113,3897069,0
1993-09-29,5.113,5.1986,5.0958,5.1986,3379575,0
1993-09-30,5.1986,5.1986,5.1471,5.1556,4337029,0
1993-10-01,5.1556,5.2328,5.1556,5.2157,2389429,0
1993-10-04,5.1813,5.2328,5.1642,5.2245,2083976,0
1993-10-05,5.2245,5.3186,5.2157,5.3186,3027420,0
1993-10-06,5.3186,5.3442,5.3099,5.3186,2127885,0
1993-10-07,5.3186,5.3442,5.2245,5.2328,1575830,0
1993-10-08,5.2584,5.3442,5.2584,5.3099,3015278,0
1993-10-11,5.3099,5.3186,5.2584,5.2928,1177899,0
1993-10-12,5.2928,5.3186,5.2501,5.2501,1535661,0
1993-10-13,5.2328,5.2501,5.2157,5.2245,2599602,0
1993-10-14,5.2501,5.3786,5.1986,5.3526,2490312,0
1993-10-15,5.3526,5.3956,5.3442,5.3614,3118028,0
1993-10-18,5.3614,5.4383,5.3186,5.3271,2001777,0
1993-10-19,5.3442,5.4556,5.3442,5.4556,3413204,0
1993-10-20,5.4556,5.524,5.4556,5.4898,3517823,0
1993-10-21,5.4898,5.524,5.4128,5.4556,2054087,0
1993-10-22,5.541,5.7982,5.541,5.7383,13448248,0
1993-10-25,5.7213,6.0039,5.6867,5.9694,7814686,0
1993-10-26,5.918,5.918,5.7726,5.8326,8718895,0
1993-10-27,5.8326,5.8326,5.781,5.781,3912950,0
1993-10-28,5.7982,5.8498,5.781,5.7982,3380513,0
1993-10-29,5.8066,5.8066,5.7465,5.7555,2663122,0
1993-11-01,5.7465,5.7555,5.7213,5.7383,2618284,0
1993-11-02,5.7383,5.8752,5.7213,5.8669,5430862,0
1993-11-03,5.884,5.901,5.8153,5.8669,4283785,0
1993-11-04,5.8407,5.8498,5.7982,5.7982,1946666,0
1993-11-05,5.7383,5.7982,5.6526,5.7383,2023261,0
1993-11-08,5.7213,5.7982,5.7213,5.7555,2193270,0
1993-11-09,5.7726,5.9353,5.7555,5.8752,2587462,0
1993-11-10,5.8498,5.884,5.8066,5.8669,2222225,0
1993-11-11,5.8669,5.9609,5.8407,5.9609,3528098,0
1993-11-12,5.9436,6.0293,5.9436,5.9609,5498116,0
1993-11-15,5.9266,6.0122,5.9094,5.9779,2837798,0
1993-11-16,5.9609,6.1494,5.9609,6.1494,4836769,0
1993-11-17,6.1748,6.1834,6.0808,6.1405,7699792,0
1993-11-18,6.0808,6.115,6.0122,6.0464,3793383,0
1993-11-19,5.9779,5.9779,5.7637,5.884,6357489,0
1993-11-22,5.884,5.884,5.8153,5.8498,2198872,0
1993-11-23,5.8498,5.8498,5.7894,5.7894,3452434,0
1993-11-24,5.8153,5.8498,5.7555,5.7555,1890617,0
1993-11-26,5.781,5.781,5.7292,5.7637,379243,0
1993-11-29,5.781,5.8239,5.781,5.781,2121345,0
1993-11-30,5.7555,5.8239,5.7555,5.7894,1842980,0
1993-12-01,5.7982,5.7982,5.7383,5.7555,3335676,0
1993-12-02,5.7555,5.8153,5.7383,5.8153,1119051,0
1993-12-03,5.8153,5.8153,5.781,5.7982,2276403,0
1993-12-06,5.7982,5.8153,5.7637,5.781,3446832,0
1993-12-07,5.7894,5.7982,5.7555,5.7982,2503394,0
1993-12-08,5.781,5.884,5.781,5.884,2701417,0
1993-12-09,5.884,5.884,5.8239,5.8669,3064783,0
1993-12-10,5.8498,5.858,5.7555,5.8239,3152591,0
1993-12-13,5.8239,5.8326,5.781,5.7982,1397414,0
1993-12-14,5.7894,5.7982,5.7383,5.7894,2157774,0
1993-12-15,5.7982,5.8239,5.781,5.781,3060116,0
1993-12-16,5.7894,5.7982,5.781,5.7894,1476812,0
1993-12-17,5.7637,5.7982,5.7555,5.781,3485131,0
1993-12-20,5.7637,5.781,5.7213,5.7637,1992436,0
1993-12-21,5.7555,5.7555,5.7292,5.7555,3813935,0
1993-12-22,5.7555,5.7894,5.7213,5.781,2782687,0
1993-12-23,5.781,5.8498,5.781,5.8153,1470274,0
1993-12-27,5.7982,5.7982,5.7637,5.7982,1922382,0
1993-12-28,5.7894,5.9436,5.7894,5.8923,1819626,0
1993-12-29,5.8669,5.884,5.7637,5.7637,1958809,0
1993-12-30,5.7637,5.7894,5.7383,5.781,1887818,0
1993-12-31,5.7637,5.8498,5.7637,5.7982,1156417,0
1994-01-03,5.7894,5.7982,5.5754,5.6095,3095607,0
1994-01-04,5.4984,5.7041,5.4299,5.6867,3987674,0
1994-01-05,5.6953,5.8153,5.6867,5.7982,6371500,0
1994-01-06,5.7982,5.8326,5.7637,5.7894,1690722,0
1994-01-07,5.7894,5.884,5.7637,5.884,1735559,0
1994-01-10,5.8669,6.0552,5.8498,5.9867,4123121,0
1994-01-11,5.9609,5.9609,5.8669,5.9609,1779462,0
1994-01-12,5.9867,6.1065,5.9867,6.0464,3718658,0
1994-01-13,6.0208,6.0208,5.9436,5.995,1365657,0
1994-01-14,5.9779,6.0464,5.9609,5.9867,2350195,0
1994-01-17,5.9779,6.0722,5.9436,6.0464,1815893,0
1994-01-18,6.0464,6.0722,6.0122,6.0464,2127885,0
1994-01-19,6.0722,6.1236,6.0552,6.1236,1962544,0
1994-01-20,6.2605,6.3975,6.1065,6.115,9478320,0
1994-01-21,6.1236,6.1748,6.0808,6.0893,3419741,0
1994-01-24,6.0464,6.0808,5.9779,5.9867,2442672,0
1994-01-25,5.9609,6.0122,5.9436,6.0122,1958809,0
1994-01-26,5.9867,6.1065,5.9867,6.0722,2525809,0
1994-01-27,6.0122,6.0722,5.8498,6.0464,5298219,0
1994-01-28,6.1065,6.115,6.0464,6.0808,2094251,0
1994-01-31,6.1065,6.3462,6.0808,6.3033,5292613,0
1994-02-01,6.2605,6.2605,6.1748,6.235,3706512,0
1994-02-02,6.235,6.2605,6.1834,6.235,1736493,0
1994-02-03,6.2691,6.2691,6.1834,6.2433,1741164,0
1994-02-04,6.2605,6.2605,6.0122,6.0122,2447343,0
1994-02-07,5.995,6.0722,5.9094,6.0464,2785487,0
1994-02-08,6.0808,6.1494,6.0552,6.1236,2618284,0
1994-02-09,6.1236,6.1834,6.0893,6.1236,3060116,0
1994-02-10,6.1236,6.1494,6.0464,6.0722,1936389,0
1994-02-11,6.0379,6.115,6.0379,6.115,1928919,0
1994-02-14,6.2176,6.3292,6.2093,6.3033,4041851,0
1994-02-15,6.3033,6.406,6.235,6.3975,4231476,0
1994-02-16,6.406,6.663,6.3975,6.6459,8348993,0
1994-02-17,6.6459,6.7315,6.5602,6.6032,12267545,0
1994-02-18,6.62,6.62,6.4574,6.5174,6341614,0
1994-02-22,6.492,6.5347,6.466,6.4747,2724774,0
1994-02-23,6.5092,6.5174,6.3204,6.3546,3150723,0
1994-02-24,6.3462,6.3546,6.2949,6.2949,3301112,0
1994-02-25,6.2862,6.2862,6.2176,6.2605,3617772,0
1994-02-28,6.3292,6.4232,6.3121,6.406,5050684,0
1994-03-01,6.3716,6.389,6.3292,6.3716,3142314,0
1994-03-02,6.2862,6.2949,6.1834,6.2176,4834903,0
1994-03-03,6.2263,6.2521,6.1834,6.2263,5129147,0
1994-03-04,6.2263,6.3807,6.2263,6.3716,4008228,0
1994-03-07,6.3807,6.4747,6.3807,6.466,3770964,0
1994-03-08,6.4404,6.4747,6.4404,6.4404,2240908,0
1994-03-09,6.4404,6.4491,6.406,6.4232,1614128,0
1994-03-10,6.4232,6.4491,6.3204,6.3807,2126013,0
1994-03-11,6.406,6.5689,6.3807,6.5689,4150210,0
1994-03-14,6.5945,6.6032,6.5602,6.5689,3663545,0
1994-03-15,6.5602,6.5602,6.389,6.406,1740228,0
1994-03-16,6.4232,6.4747,6.406,6.406,4403352,0
1994-03-17,6.4146,6.466,6.406,6.4404,2449213,0
1994-03-18,6.4491,6.4491,6.406,6.4232,4846113,0
1994-03-21,6.4404,6.4491,6.4232,6.4232,1998974,0
1994-03-22,6.4232,6.4404,6.3807,6.3807,1181637,0
1994-03-23,6.389,6.4232,6.3462,6.406,1561815,0
1994-03-24,6.3807,6.4232,6.3807,6.406,2223161,0
1994-03-25,6.4232,6.4404,6.235,6.2605,2692078,0
1994-03-28,6.2862,6.2862,6.0722,6.2263,3301112,0
1994-03-29,6.2176,6.2176,6.0979,6.1065,2221293,0
1994-03-30,6.0979,6.1065,5.884,5.884,4307137,0
1994-03-31,5.884,5.901,5.7213,5.8498,5699883,0
1994-04-04,5.7637,5.858,5.7213,5.858,6275285,0
1994-04-05,5.9353,6.2176,5.9094,6.1663,5095519,0
1994-04-06,6.1918,6.2006,6.0293,6.0635,3265619,0
1994-04-07,6.0635,6.1405,6.0122,6.0979,2201676,0
1994-04-08,6.1065,6.235,6.0893,6.0979,2353933,0
1994-04-11,6.1323,6.1323,6.0122,6.0379,2174587,0
1994-04-12,6.0893,6.0979,5.995,6.0293,2071835,0
1994-04-13,6.0379,6.0635,5.9694,6.0464,3049839,0
1994-04-14,6.0039,6.1236,5.9779,6.0979,3923222,0
1994-04-15,6.1663,6.2521,6.0979,6.2006,5590593,0
1994-04-18,6.1663,6.1663,6.0464,6.0722,5703618,0
1994-04-19,6.0293,6.0979,5.9524,5.995,5887636,0
1994-04-20,5.995,6.0039,5.781,5.8407,3953116,0
1994-04-21,5.858,6.0122,5.8498,6.0122,2489379,0
1994-04-22,6.0122,6.0293,5.9694,5.9694,2581852,0
1994-04-25,5.9436,6.0039,5.9436,5.995,1632807,0
1994-04-26,6.0039,6.0039,5.9694,5.995,2478170,0
1994-04-28,5.995,5.995,5.9524,5.9694,2253052,0
1994-04-29,5.9694,6.0122,5.9524,6.0039,3051708,0
1994-05-02,5.995,5.995,5.884,5.884,2760268,0
1994-05-03,5.918,6.0635,5.901,6.0635,3825142,0
1994-05-04,6.0464,6.0635,5.9779,6.0464,1401151,0
1994-05-05,6.0979,6.1405,6.0893,6.1065,2280138,0
1994-05-06,6.0722,6.0722,5.9094,5.9694,5054418,0
1994-05-09,5.9779,6.0635,5.9779,6.0122,5967971,0
1994-05-10,6.0722,6.0722,5.9779,6.0635,3467383,0
1994-05-11,6.0379,6.0464,6.0039,6.0293,2820051,0
1994-05-12,6.0293,6.0722,6.0293,6.0635,1271310,0
1994-05-13,6.0635,6.0722,6.0122,6.0293,3352487,0
1994-05-16,6.0552,6.0808,6.0379,6.0552,1304005,0
1994-05-17,6.0552,6.0893,6.0464,6.0893,1350711,0
1994-05-18,6.0808,6.115,6.0464,6.115,2610810,0
1994-05-19,6.115,6.1748,6.1065,6.115,1872874,0
1994-05-20,6.1405,6.1405,6.0722,6.0722,2671527,0
1994-05-23,6.0552,6.0722,6.0379,6.0464,2466961,0
1994-05-24,6.0379,6.1323,6.0379,6.0722,2307231,0
1994-05-25,6.0808,6.1494,6.0722,6.1494,1723415,0
1994-05-26,6.2006,6.3546,6.2006,6.2093,3713984,0
1994-05-27,6.2263,6.2433,6.2006,6.2433,1829902,0
1994-05-31,6.2433,6.3204,6.235,6.2949,3984876,0
1994-06-01,6.2862,6.389,6.2605,6.3546,2568779,0
1994-06-02,6.389,6.389,6.2605,6.2691,3354356,0
1994-06-03,6.2093,6.2605,6.1748,6.2263,2577185,0
1994-06-06,6.2433,6.2862,6.2093,6.235,1513243,0
1994-06-07,6.2263,6.235,6.1834,6.2263,1263838,0
1994-06-08,6.2605,6.2691,6.2263,6.2433,985474,0
1994-06-09,6.235,6.2433,6.2006,6.235,1065811,0
1994-06-10,6.2862,6.3546,6.2605,6.2949,1071416,0
1994-06-13,6.2949,6.3292,6.2862,6.2949,863108,0
1994-06-14,6.3033,6.4747,6.2949,6.3975,2205410,0
1994-06-15,6.3635,6.3807,6.3033,6.3033,723929,0
1994-06-16,6.3033,6.389,6.2949,6.389,1663636,0
1994-06-17,6.3975,6.4574,6.3033,6.3204,3503814,0
1994-06-20,6.1663,6.2862,6.1663,6.2862,2032602,0
1994-06-21,6.3033,6.3033,6.1834,6.2006,1889684,0
1994-06-22,6.2093,6.2605,6.1834,6.2433,1530055,0
1994-06-23,6.2263,6.235,6.1748,6.1834,1188175,0
1994-06-24,6.1663,6.1663,6.0379,6.0552,2055022,0
1994-06-27,6.0379,6.0808,6.0208,6.0552,1508574,0
1994-06-28,6.0722,6.1065,6.0208,6.1065,1624402,0
1994-06-29,6.0893,6.1748,6.0893,6.1405,1324555,0
1994-06-30,6.115,6.1323,6.0379,6.0893,1517912,0
1994-07-01,6.1323,6.1494,6.1065,6.1405,1253566,0
1994-07-05,6.1065,6.1323,6.0722,6.1323,1590775,0
1994-07-06,6.115,6.235,6.115,6.1748,2407178,0
1994-07-07,6.1834,6.2093,6.1405,6.1405,2006447,0
1994-07-08,6.1323,6.1323,6.0893,6.1065,2166180,0
1994-07-11,6.1494,6.1494,6.0893,6.1065,1138671,0
1994-07-12,6.0893,6.1663,6.0808,6.1405,1342305,0
1994-07-13,6.1405,6.1834,6.1323,6.1405,1651487,0
1994-07-14,6.1663,6.3546,6.1405,6.2691,2699552,0
1994-07-15,6.2605,6.3546,6.2433,6.3462,2988187,0
1994-07-18,6.3292,6.3546,6.3033,6.3292,1290928,0
1994-07-19,6.3292,6.4232,6.2862,6.4146,3174077,0
1994-07-20,6.3975,6.3975,6.2949,6.2949,1829902,0
1994-07-21,5.9524,5.9867,5.858,5.9266,13397806,0
1994-07-22,5.9524,5.9609,5.901,5.9266,6430349,0
1994-07-25,5.9266,5.9609,5.918,5.9353,2783622,0
1994-07-26,5.9266,5.9353,5.8407,5.858,5703618,0
1994-07-27,5.858,5.901,5.8326,5.8669,4345439,0
1994-07-28,5.8669,5.884,5.7292,5.7465,4422967,0
1994-07-29,5.6867,5.7383,5.6697,5.7123,7229939,0
1994-08-01,5.8066,5.9524,5.7982,5.9524,7288788,0
1994-08-02,6.0464,6.0893,5.9779,5.9779,5699883,0
1994-08-03,5.9609,5.9609,5.884,5.9266,3314187,0
1994-08-04,5.918,5.918,5.8669,5.8669,3405731,0
1994-08-05,5.8239,5.8669,5.8239,5.8326,3493537,0
1994-08-08,5.8407,5.8669,5.8066,5.8066,3167537,0
1994-08-09,5.8066,5.8066,5.7292,5.781,6445296,0
1994-08-10,5.781,5.9353,5.781,5.901,5829722,0
1994-08-11,5.918,5.918,5.8407,5.858,2628560,0
1994-08-12,5.858,5.8923,5.8326,5.8669,1217132,0
1994-08-15,5.918,6.0122,5.901,5.9524,1942928,0
1994-08-16,5.9524,5.995,5.9266,5.9609,1777594,0
1994-08-17,6.0208,6.0208,5.9266,5.9353,3062914,0
1994-08-18,5.9353,5.9353,5.858,5.858,1611321,0
1994-08-19,5.9779,5.9779,5.884,5.884,2571578,0
1994-08-22,5.858,5.858,5.7213,5.8066,6846956,0
1994-08-23,5.8066,5.8669,5.8066,5.8669,5018925,0
1994-08-24,5.884,5.918,5.8669,5.8923,2946153,0
1994-08-25,5.9524,5.9779,5.918,5.9524,3213308,0
1994-08-26,5.9779,6.0208,5.9609,6.0208,2772410,0
1994-08-29,6.0379,6.1323,6.0379,6.0552,1835504,0
1994-08-30,6.1065,6.1578,6.0464,6.115,3401062,0
1994-08-31,6.115,6.1663,6.0722,6.0808,1892490,0
1994-09-01,6.1065,6.1065,5.995,6.0122,1026577,0
1994-09-02,6.0464,6.0464,5.9609,5.9867,1326426,0
1994-09-06,5.9867,5.9867,5.901,5.9266,1748636,0
1994-09-07,5.918,5.918,5.781,5.858,3248802,0
1994-09-08,5.901,5.901,5.858,5.884,6368700,0
1994-09-09,5.858,5.8923,5.8407,5.884,3571069,0
1994-09-12,5.884,5.9524,5.8669,5.9524,2192335,0
1994-09-13,5.9779,6.0552,5.9779,6.0464,4152078,0
1994-09-14,6.0722,6.1663,6.0552,6.1323,4156751,0
1994-09-15,6.1323,6.2006,6.115,6.2006,3604696,0
1994-09-16,6.1323,6.1578,6.1065,6.115,4720010,0
1994-09-19,6.115,6.1405,6.0979,6.1065,1070481,0
1994-09-20,6.1065,6.1065,6.0379,6.0379,2140023,0
1994-09-21,6.0464,6.0464,5.884,5.9779,6493867,0
1994-09-22,5.9867,5.995,5.9524,5.9524,1973756,0
1994-09-23,5.9524,6.0208,5.9353,6.0208,1404890,0
1994-09-26,6.0208,6.0208,5.8923,6.0208,5769940,0
1994-09-27,6.0208,6.0808,6.0122,6.0722,1749569,0
1994-09-28,6.0722,6.1065,6.0122,6.0208,2338055,0
1994-09-29,6.0208,6.0464,5.9867,6.0122,2566907,0
1994-09-30,6.0122,6.0379,5.9779,5.9867,1801881,0
1994-10-03,6.0122,6.0122,5.9524,5.9609,1834574,0
1994-10-04,5.9609,6.0379,5.918,5.9524,3391717,0
1994-10-05,5.9867,5.9867,5.8923,5.9266,3517823,0
1994-10-06,5.901,5.9266,5.884,5.8923,3380513,0
1994-10-07,5.901,5.9524,5.884,5.9353,5869887,0
1994-10-10,5.9266,5.9609,5.9266,5.9353,3503814,0
1994-10-11,5.9524,5.995,5.9353,5.995,4023169,0
1994-10-12,6.0122,6.1323,5.995,6.115,6632116,0
1994-10-13,6.1405,6.1663,6.0808,6.0979,3614970,0
1994-10-14,6.0979,6.115,6.0552,6.115,2798564,0
1994-10-17,6.115,6.1323,6.0552,6.1323,3714919,0
1994-10-18,6.1405,6.1405,6.0722,6.0808,2402508,0
1994-10-19,6.1065,6.1065,5.9867,6.0722,2737849,0
1994-10-20,6.0722,6.0808,5.995,5.995,2314701,0
1994-10-21,5.995,6.0122,5.8923,5.9524,3619640,0
1994-10-24,5.9524,5.995,5.8669,5.884,2179255,0
1994-10-25,5.858,5.858,5.8239,5.858,4237078,0
1994-10-26,5.9524,5.9524,5.6867,5.7637,8689007,0
1994-10-27,5.781,5.8326,5.7726,5.8066,7627863,0
1994-10-28,5.7982,5.995,5.7982,5.995,3564530,0
1994-10-31,5.995,6.0464,5.995,6.0208,3099345,0
1994-11-01,6.0208,6.0208,5.9867,5.995,3383315,0
1994-11-02,5.995,6.0122,5.9609,5.9609,3037692,0
1994-11-03,5.9779,5.9779,5.8923,5.918,1609455,0
1994-11-04,5.901,5.9266,5.8326,5.8407,1744901,0
1994-11-07,5.8407,5.884,5.8066,5.8239,2335250,0
1994-11-08,5.8326,5.858,5.8066,5.858,1838313,0
1994-11-09,5.8669,5.8669,5.7465,5.858,4545334,0
1994-11-10,5.8326,5.8326,5.7123,5.7465,2632294,0
1994-11-11,5.7213,5.7213,5.6526,5.6867,4191310,0
1994-11-14,5.6784,5.7123,5.661,5.6867,8006177,0
1994-11-15,5.7041,5.7123,5.6268,5.6526,7767047,0
1994-11-16,5.661,5.7726,5.6268,5.7465,7781059,0
1994-11-17,5.7383,5.781,5.7213,5.781,2990990,0
1994-11-18,5.7726,5.7982,5.661,5.6867,4234278,0
1994-11-21,5.7123,5.7123,5.5325,5.5325,5434597,0
1994-11-22,5.4984,5.524,5.3869,5.3956,3573874,0
1994-11-23,5.3786,5.3869,5.3013,5.3357,7984691,0
1994-11-25,5.3526,5.4556,5.3526,5.4471,1355381,0
1994-11-28,5.4471,5.584,5.4471,5.5668,2146564,0
1994-11-29,5.541,5.5582,5.524,5.541,2056888,0
1994-11-30,5.6184,5.661,5.6012,5.6438,4956339,0
1994-12-01,5.6438,5.7213,5.6268,5.7123,4420165,0
1994-12-02,5.6784,5.7637,5.661,5.7637,5688672,0
1994-12-05,5.7465,5.7982,5.7213,5.7383,2545425,0
1994-12-06,5.7465,5.8066,5.7213,5.8066,2226898,0
1994-12-07,5.7726,5.7726,5.7123,5.7465,2693012,0
1994-12-08,5.7465,5.7982,5.6867,5.7213,4500498,0
1994-12-09,5.7123,5.7123,5.5668,5.6012,2918129,0
1994-12-12,5.584,5.661,5.584,5.661,2947087,0
1994-12-13,5.6526,5.6867,5.6184,5.6184,1398349,0
1994-12-14,5.6268,5.7383,5.6268,5.7213,3754151,0
1994-12-15,5.7726,5.918,5.7726,5.884,3773769,0
1994-12-16,5.918,6.0039,5.8923,6.0039,5517732,0
1994-12-19,5.9867,5.9867,5.9266,5.9524,1392746,0
1994-12-20,5.9266,5.9524,5.9094,5.9094,2372617,0
1994-12-21,5.9094,6.0039,5.9094,5.918,3118028,0
1994-12-22,5.9436,6.0122,5.9436,5.9524,2273604,0
1994-12-23,5.9694,6.0122,5.9524,6.0039,1279717,0
1994-12-27,6.0293,6.1065,6.0293,6.1065,1198452,0
1994-12-28,6.0979,6.0979,6.0293,6.0464,1306807,0
1994-12-29,6.0464,6.0979,6.0293,6.0979,1046191,0
1994-12-30,6.0893,6.1065,6.0635,6.0635,935035,0
1995-01-03,6.0464,6.0635,6.0039,6.0635,2883569,0
1995-01-04,6.0464,6.0979,6.0464,6.0893,2387565,0
1995-01-05,6.0722,6.0722,6.0379,6.0464,1322686,0
1995-01-06,6.0635,6.1494,6.0464,6.1236,2296954,0
1995-01-09,6.1065,6.1663,6.0979,6.1494,2249315,0
1995-01-10,6.1578,6.235,6.1578,6.1834,3221713,0
1995-01-11,6.1834,6.1834,6.1323,6.1578,2696749,0
1995-01-12,6.1578,6.1663,6.1323,6.1323,1707534,0
1995-01-13,6.1494,6.1663,6.1323,6.1578,2750926,0
1995-01-16,6.1663,6.3033,6.1663,6.2176,4082953,0
1995-01-17,6.2433,6.2433,6.1494,6.1663,2224092,0
1995-01-18,6.1834,6.235,6.1578,6.2093,1711271,0
1995-01-19,6.1834,6.2093,6.1578,6.1578,1371261,0
1995-01-20,6.1834,6.1918,6.1578,6.1834,2508993,0
1995-01-23,6.0979,6.1918,6.0979,6.1834,2113875,0
1995-01-24,6.1578,6.1834,6.1494,6.1663,1515110,0
1995-01-25,6.1578,6.2176,6.1578,6.2093,1250762,0
1995-01-26,6.235,6.3033,6.235,6.3033,3007805,0
1995-01-27,6.3033,6.3546,6.2433,6.2691,2539822,0
1995-01-30,6.2949,6.2949,6.1236,6.1236,2879834,0
1995-01-31,6.1236,6.2093,6.0464,6.1918,3270286,0
1995-02-01,6.1663,6.1834,6.1323,6.1494,2128815,0
1995-02-02,6.1323,6.1918,6.1323,6.1918,2172719,0
1995-02-03,6.1834,6.2521,6.1663,6.2521,1863533,0
1995-02-06,6.2521,6.3033,6.2433,6.2779,2365142,0
1995-02-07,6.2521,6.2779,6.235,6.2691,2303494,0
1995-02-08,6.2779,6.3033,6.235,6.2433,2083043,0
1995-02-09,6.2521,6.2779,6.2433,6.2521,2078370,0
1995-02-10,6.2521,6.3033,6.2433,6.2779,1258235,0
1995-02-13,6.2691,6.3376,6.2691,6.3376,2886369,0
1995-02-14,6.3635,6.4146,6.3292,6.3635,3354356,0
1995-02-15,6.3292,6.4747,6.3292,6.4747,3953116,0
1995-02-16,6.4574,6.4574,6.4146,6.432,3819537,0
1995-02-17,6.4232,6.4232,6.3292,6.3292,3183414,0
1995-02-21,6.3546,6.4146,6.3376,6.389,5561636,0
1995-02-22,6.3635,6.3975,6.3635,6.3975,3414139,0
1995-02-23,6.3975,6.4232,6.389,6.4232,2453881,0
1995-02-24,6.4146,6.432,6.4146,6.4232,3397323,0
1995-02-27,6.4232,6.5003,6.389,6.4146,2671527,0
1995-02-28,6.4146,6.4574,6.3716,6.4491,2060624,0
1995-03-01,6.389,6.5092,6.389,6.4747,1894354,0
1995-03-02,6.4747,6.4747,6.4232,6.4574,793052,0
1995-03-03,6.4232,6.4491,6.4146,6.4146,1944796,0
1995-03-06,6.389,6.5092,6.3716,6.5003,1919576,0
1995-03-07,6.4747,6.4747,6.389,6.4146,3014341,0
1995-03-08,6.4146,6.432,6.3975,6.3975,1805621,0
1995-03-09,6.4146,6.4146,6.3716,6.3716,2128815,0
1995-03-10,6.389,6.432,6.3716,6.4232,1941059,0
1995-03-13,6.432,6.4491,6.389,6.4491,1155483,0
1995-03-14,6.4491,6.4574,6.3975,6.432,2945219,0
1995-03-15,6.3975,6.4232,6.3635,6.4232,1382471,0
1995-03-16,6.4146,6.432,6.4146,6.432,1909302,0
1995-03-17,6.432,6.432,6.4146,6.432,3017144,0
1995-03-20,6.4232,6.4574,6.3292,6.3292,4222134,0
1995-03-21,6.3292,6.3376,6.2691,6.3121,3671949,0
1995-03-22,6.3121,6.3975,6.3121,6.3975,2041942,0
1995-03-23,6.3635,6.4831,6.3635,6.4491,1368459,0
1995-03-24,6.432,6.5945,6.432,6.5602,3002201,0
1995-03-27,6.5689,6.5945,6.5347,6.5945,1782264,0
1995-03-28,6.5602,6.5945,6.5347,6.5773,1731822,0
1995-03-29,6.5945,6.7403,6.5773,6.7059,5369210,0
1995-03-30,6.6803,6.7484,6.6546,6.7059,2431462,0
1995-03-31,6.6546,6.7403,6.6288,6.7145,2965770,0
1995-04-03,6.6803,6.7916,6.6546,6.7484,3688762,0
1995-04-04,6.7484,6.7658,6.7145,6.7403,2469761,0
1995-04-05,6.7403,6.7403,6.663,6.7059,1206858,0
1995-04-06,6.7059,6.7403,6.663,6.7403,2173654,0
1995-04-07,6.7145,6.7403,6.6888,6.7145,1463736,0
1995-04-10,6.6888,6.7059,6.5689,6.5689,3349686,0
1995-04-11,6.5773,6.6459,6.5689,6.5773,2517399,0
1995-04-12,6.5602,6.6888,6.5602,6.6888,1856058,0
1995-04-13,6.7745,6.8513,6.7229,6.7999,5605541,0
1995-04-17,6.8345,6.8944,6.8345,6.8856,2481906,0
1995-04-18,6.8686,6.8686,6.7745,6.7916,2198872,0
1995-04-19,6.7916,6.8087,6.7745,6.7999,1660831,0
1995-04-20,6.7999,6.9116,6.7658,6.9116,2437067,0
1995-04-21,6.9116,7.1516,6.8944,7.0658,6984272,0
1995-04-24,7.0312,7.2028,6.9801,7.1855,5202007,0
1995-04-25,7.2028,7.2883,7.1426,7.1426,6718986,0
1995-04-26,7.1171,7.2284,7.1171,7.2028,2772410,0
1995-04-27,7.2111,7.2111,7.1426,7.2028,2433331,0
1995-04-28,7.1855,7.1855,7.0913,7.0999,2159643,0
1995-05-01,7.1171,7.2368,7.0658,7.1855,2530477,0
1995-05-02,7.1767,7.2455,7.1516,7.2368,2047546,0
1995-05-03,7.2284,7.2712,7.2111,7.2628,3210505,0
1995-05-04,7.2284,7.2883,7.2284,7.2368,3022749,0
1995-05-05,7.2368,7.2368,7.1516,7.1687,1584233,0
1995-05-08,7.1426,7.1687,7.0913,7.0913,3359026,0
1995-05-09,7.1171,7.2712,7.1171,7.2712,3557991,0
1995-05-10,7.2712,7.2712,7.2111,7.2368,2310963,0
1995-05-11,7.2284,7.434,7.2028,7.417,2501520,0
1995-05-12,7.3567,7.3567,7.2883,7.3141,3651398,0
1995-05-15,7.3141,7.3312,7.2883,7.3312,2591195,0
1995-05-16,7.3225,7.417,7.3225,7.3998,2374486,0
1995-05-17,7.3998,7.3998,7.2628,7.2712,3257209,0
1995-05-18,7.2368,7.2368,7.1516,7.1855,4539729,0
1995-05-19,7.1855,7.1855,7.0913,7.1257,3168470,0
1995-05-22,7.1257,7.3829,7.1257,7.2883,4953537,0
1995-05-23,7.2628,7.3483,7.2628,7.3312,3003135,0
1995-05-24,7.2971,7.4853,7.2712,7.4853,6539638,0
1995-05-25,7.4595,7.4595,7.2971,7.3738,3682222,0
1995-05-26,7.3738,7.3738,7.2971,7.3141,2729442,0
1995-05-30,7.3141,7.3998,7.2971,7.3738,2010187,0
1995-05-31,7.3567,7.434,7.3312,7.417,1838313,0
1995-06-01,7.417,7.5794,7.4082,7.5794,3112423,0
1995-06-02,7.5283,7.5283,7.3567,7.3738,3690633,0
1995-06-05,7.3998,7.6309,7.3738,7.5794,2535148,0
1995-06-06,7.5537,7.7164,7.5452,7.6735,4761112,0
1995-06-07,7.6482,7.6482,7.5024,7.5794,3055444,0
1995-06-08,7.5537,7.5709,7.5195,7.5537,1645885,0
1995-06-09,7.5283,7.5452,7.5024,7.5452,2458554,0
1995-06-12,7.5452,7.6051,7.5452,7.5881,5289810,0
1995-06-13,7.6051,7.6138,7.5709,7.5709,3385179,0
1995-06-14,7.5709,7.6051,7.5283,7.6051,2816317,0
1995-06-15,7.5794,7.6393,7.5794,7.5794,2466024,0
1995-06-16,7.5881,7.6051,7.5794,7.6051,3896133,0
1995-06-19,7.6482,7.7593,7.6393,7.7335,4903093,0
1995-06-20,7.7164,7.7335,7.6393,7.7335,3606561,0
1995-06-21,7.7335,7.7593,7.6309,7.6482,1741164,0
1995-06-22,7.6652,7.7508,7.6652,7.6994,1595442,0
1995-06-23,7.6994,7.7164,7.6482,7.6908,1294664,0
1995-06-26,7.6908,7.7252,7.5881,7.6652,1913972,0
1995-06-27,7.6652,7.6908,7.6652,7.6735,1924249,0
1995-06-28,7.6908,7.6994,7.6138,7.6482,1538465,0
1995-06-29,7.6482,7.7164,7.6309,7.6908,3268419,0
1995-06-30,7.6652,7.6994,7.6138,7.6393,2358604,0
1995-07-03,7.6393,7.6652,7.6309,7.6564,898606,0
1995-07-05,7.6652,7.7508,7.6482,7.7252,2953627,0
1995-07-06,7.7335,7.7849,7.6994,7.7252,6618104,0
1995-07-07,7.7335,7.905,7.7252,7.845,4567753,0
1995-07-10,7.8363,7.9564,7.8193,7.8708,1922382,0
1995-07-11,7.9222,8.0421,7.905,7.9564,2566907,0
1995-07-12,7.9564,8.0333,7.8965,8.0159,4363186,0
1995-07-13,8.0077,8.0077,7.905,7.9222,2666855,0
1995-07-14,7.8877,7.9222,7.8708,7.8965,1792539,0
1995-07-17,7.8965,7.9822,7.8708,7.9307,1693527,0
1995-07-18,7.9477,7.9735,7.905,7.9222,2278272,0
1995-07-19,7.905,7.905,7.7335,7.7765,4230541,0
1995-07-20,7.8109,7.845,7.7335,7.7593,2952692,0
1995-07-21,7.7164,7.8193,7.6994,7.7508,4501428,0
1995-07-24,7.6994,7.7593,7.6994,7.7508,3500074,0
1995-07-25,7.8965,8.0077,7.8621,7.9735,6097808,0
1995-07-26,7.9904,8.1189,7.9735,8.0765,9046761,0
1995-07-27,8.0593,8.2645,8.0593,8.2472,6699371,0
1995-07-28,8.2645,8.2733,8.2049,8.2304,2433331,0
1995-07-31,8.2049,8.2391,8.1791,8.2131,2839667,0
1995-08-01,8.2131,8.2131,8.1618,8.1791,1981226,0
1995-08-02,8.2391,8.2986,8.1877,8.2049,7524182,0
1995-08-03,8.1791,8.1791,8.1279,8.1618,4539729,0
1995-08-04,8.1534,8.1791,8.1189,8.1534,1324555,0
1995-08-07,8.1618,8.2131,8.1534,8.2049,2371682,0
1995-08-08,8.1791,8.2131,8.1618,8.2049,2999398,0
1995-08-09,8.1791,8.2391,8.1534,8.1618,2646309,0
1995-08-10,8.2304,8.2391,8.1189,8.1618,3115226,0
1995-08-11,8.1447,8.1618,8.0673,8.1189,1469340,0
1995-08-14,8.1447,8.1877,8.1447,8.1618,2400637,0
1995-08-15,8.1534,8.1791,8.1189,8.1618,2135356,0
1995-08-16,8.1618,8.1791,8.0673,8.0673,2213822,0
1995-08-17,8.0673,8.0673,7.8621,8.0333,11708017,0
1995-08-18,8.0421,8.0765,8.0421,8.0593,3745743,0
1995-08-21,7.9904,8.1618,7.9904,8.0673,2602406,0
1995-08-22,8.0765,8.2391,8.0765,8.1877,2208215,0
1995-08-23,8.1877,8.2049,8.1534,8.1877,3219845,0
1995-08-24,8.1618,8.1618,8.1447,8.1534,2113875,0
1995-08-25,8.1447,8.1618,8.1189,8.1534,1319885,0
1995-08-28,8.1279,8.1534,8.0933,8.1279,1568354,0
1995-08-29,8.1279,8.2131,8.1189,8.1534,2382891,0
1995-08-30,8.1618,8.2304,8.1618,8.2131,3052641,0
1995-08-31,8.2131,8.2472,8.2049,8.2049,1535661,0
1995-09-01,8.2304,8.2986,8.2304,8.2986,1199386,0
1995-09-05,8.3246,8.3756,8.316,8.3588,3013409,0
1995-09-06,8.3756,8.4102,8.3418,8.3418,3291770,0
1995-09-07,8.3418,8.3418,8.1877,8.1877,1889684,0
1995-09-08,8.2131,8.2645,8.1877,8.2391,2188600,0
1995-09-11,8.2472,8.3588,8.2391,8.35,3394520,0
1995-09-12,8.35,8.3848,8.3418,8.3848,15566789,0
1995-09-13,8.3848,8.3848,8.2986,8.3418,3518756,0
1995-09-14,8.3418,8.3588,8.2904,8.316,3049839,0
1995-09-15,8.316,8.316,8.2472,8.2733,4384670,0
1995-09-18,8.2733,8.2904,8.1019,8.2472,4300598,0
1995-09-19,8.2472,8.3418,8.2391,8.2986,4650886,0
1995-09-20,8.2645,8.3246,8.2645,8.316,1727150,0
1995-09-21,8.2904,8.3418,8.2904,8.316,2070898,0
1995-09-22,8.2733,8.3246,8.2472,8.2645,2496850,0
1995-09-25,8.2904,8.3756,8.2904,8.3756,1892490,0
1995-09-26,8.436,8.5557,8.436,8.4618,5623288,0
1995-09-27,8.4872,8.5388,8.4618,8.4872,3987674,0
1995-09-28,8.496,8.5131,8.4445,8.5131,2982584,0
1995-09-29,8.496,8.7186,8.4872,8.6928,2112937,0
1995-10-02,8.6844,8.6844,8.4699,8.5388,2030733,0
1995-10-03,8.4618,8.496,8.4102,8.436,4775120,0
1995-10-04,8.3848,8.4017,8.1791,8.2472,3548650,0
1995-10-05,8.2733,8.3756,8.2645,8.3756,1980293,0
1995-10-06,8.4017,8.436,8.3588,8.3588,1836441,0
1995-10-09,8.316,8.3418,8.2645,8.3418,1563684,0
1995-10-10,8.2986,8.35,8.1534,8.3418,3393588,0
1995-10-11,8.3418,8.5215,8.3418,8.496,2488446,0
1995-10-12,8.5215,8.5215,8.4618,8.496,2061559,0
1995-10-13,8.4872,8.6671,8.4872,8.5985,2638837,0
1995-10-16,8.5985,8.6072,8.496,8.5215,4728417,0
1995-10-17,8.5215,8.5729,8.5131,8.5473,4398679,0
1995-10-18,8.5557,8.804,8.5557,8.6671,2002710,0
1995-10-19,8.6671,8.71,8.6415,8.6671,1684181,0
1995-10-20,8.6586,8.6844,8.5729,8.633,1996174,0
1995-10-23,8.4872,8.4872,8.4017,8.4017,2818181,0
1995-10-24,8.4102,8.4102,8.316,8.316,3702776,0
1995-10-25,8.5131,8.6928,8.436,8.6928,6437820,0
1995-10-26,8.6928,8.7695,8.5985,8.6928,4225873,0
1995-10-27,8.71,8.7438,8.6072,8.6844,1938259,0
1995-10-30,8.633,8.71,8.633,8.6928,2620154,0
1995-10-31,8.7186,8.882,8.7186,8.7272,6168802,0
1995-11-01,8.6844,8.7186,8.6671,8.6844,2560370,0
1995-11-02,8.7272,8.804,8.6844,8.7788,2352999,0
1995-11-03,8.8206,8.8381,8.7438,8.804,2975110,0
1995-11-06,8.7948,8.7948,8.7186,8.7272,3233855,0
1995-11-07,8.7272,8.7272,8.633,8.6415,2758402,0
1995-11-08,8.71,8.8642,8.6928,8.804,2813510,0
1995-11-09,8.8556,8.9513,8.83,8.9513,3724259,0
1995-11-10,8.907,8.9429,8.8642,8.882,2463226,0
1995-11-13,8.804,8.8206,8.7186,8.7186,6151053,0
1995-11-14,8.5557,8.71,8.4618,8.6586,8238768,0
1995-11-15,8.6243,8.8125,8.6158,8.7613,3307653,0
1995-11-16,8.7875,9.0352,8.7875,8.9758,9382108,0
1995-11-17,8.9578,8.9758,8.8724,8.907,2852742,0
1995-11-20,8.882,8.9248,8.8125,8.8125,2434267,0
1995-11-21,8.7695,8.9825,8.7613,8.9825,2200744,0
1995-11-22,8.9578,9.3089,8.9578,9.1053,3242264,0
1995-11-24,9.1464,9.207,9.1464,9.1982,1134933,0
1995-11-27,9.207,9.2331,9.1551,9.1798,4298732,0
1995-11-28,9.1551,9.2166,9.0876,9.1713,3406665,0
1995-11-29,9.1713,9.2429,9.0967,9.2331,2333386,0
1995-11-30,9.2574,9.3275,9.2331,9.2833,2900382,0
1995-12-01,9.3089,9.4298,9.2913,9.42,2301626,0
1995-12-04,9.3933,9.651,9.3933,9.55,2191401,0
1995-12-05,9.507,9.679,9.507,9.6,2152170,0
1995-12-06,9.618,9.642,9.507,9.55,2514601,0
1995-12-07,9.55,9.55,9.4645,9.516,2314701,0
1995-12-08,9.4645,9.4645,9.3525,9.4032,2875162,0
1995-12-11,9.3779,9.564,9.3525,9.4546,2292282,0
1995-12-12,9.3933,9.42,9.3089,9.3176,2660322,0
1995-12-13,9.3176,9.516,9.3176,9.3933,2009250,0
1995-12-14,9.3702,9.4032,9.266,9.2913,1915840,0
1995-12-15,9.3275,9.3779,9.3089,9.3525,4317413,0
1995-12-18,9.3275,9.3525,9.0352,9.0352,3799922,0
1995-12-19,9.1053,9.1798,9.0611,9.1551,8857144,0
1995-12-20,9.207,9.3702,9.1713,9.1713,4258565,0
1995-12-21,9.3779,9.507,9.3702,9.4904,4081087,0
1995-12-22,9.4298,9.4546,9.3933,9.4298,1940126,0
1995-12-26,9.4546,9.4546,9.3702,9.3933,1587970,0
1995-12-27,9.4378,9.4546,9.3779,9.3933,1222737,0
1995-12-28,9.4032,9.4904,9.3933,9.4032,2375417,0
1995-12-29,9.42,9.4378,9.3702,9.3933,1043393,0
1996-01-02,9.3089,9.3779,9.2574,9.2833,3938168,0
1996-01-03,9.2833,9.3275,9.2166,9.2331,2822855,0
1996-01-04,9.266,9.42,9.2331,9.2331,4731221,0
1996-01-05,9.1798,9.2166,9.1551,9.207,2599602,0
1996-01-08,9.2574,9.3525,9.2574,9.3176,990148,0
1996-01-09,9.3933,9.4298,9.2331,9.2429,2712629,0
1996-01-10,9.207,9.2833,9.0091,9.0091,3078796,0
1996-01-11,9.0352,9.1292,8.9578,9.1053,3189019,0
1996-01-12,9.1551,9.1982,9.0091,9.1982,3603760,0
1996-01-15,9.1713,9.2331,9.0876,9.1464,2129748,0
1996-01-16,9.2833,9.2833,9.044,9.0967,4110043,0
1996-01-17,9.0967,9.1551,9.0876,9.0967,2940550,0
1996-01-18,9.1053,9.1292,8.9578,9.1292,4052128,0
1996-01-19,9.1292,9.3176,9.1053,9.2833,4397745,0
1996-01-22,9.3089,9.3525,9.266,9.2833,2559436,0
1996-01-23,9.266,9.3275,9.1982,9.3275,3807395,0
1996-01-24,9.704,9.884,9.4814,9.642,12137705,0
1996-01-25,9.679,9.841,9.679,9.754,9743601,0
1996-01-26,9.704,9.814,9.687,9.764,3625245,0
1996-01-29,9.772,9.841,9.704,9.798,2614545,0
1996-01-30,9.85,9.986,9.841,9.977,3805526,0
1996-01-31,9.977,10.2,9.977,10.156,4527586,0
1996-02-01,10.115,10.131,9.9,10.021,3596290,0
1996-02-02,10.021,10.021,9.85,9.977,3055444,0
1996-02-05,9.977,10.021,9.884,9.9,2464160,0
1996-02-06,9.926,10.148,9.926,10.115,3061049,0
1996-02-07,10.2,10.319,10.003,10.319,4096032,0
1996-02-08,10.245,10.336,10.148,10.336,3980205,0
1996-02-09,10.336,10.346,10.073,10.115,4640613,0
1996-02-12,10.173,10.271,10.098,10.183,3847561,0
1996-02-13,10.2,10.536,10.183,10.463,6451833,0
1996-02-14,10.424,10.463,10.346,10.448,4671439,0
1996-02-15,10.463,10.463,10.309,10.336,3102148,0
1996-02-16,10.373,10.373,10.245,10.245,4635937,0
1996-02-20,10.148,10.226,10.063,10.156,3689697,0
1996-02-21,10.14,10.463,10.115,10.463,3842889,0
1996-02-22,10.49,10.74,10.463,10.654,5451412,0
1996-02-23,10.654,10.911,10.628,10.878,4084822,0
1996-02-26,10.859,10.936,10.748,10.8,4876937,0
1996-02-27,10.8,10.85,10.662,10.715,3079729,0
1996-02-28,10.748,10.911,10.723,10.773,3569198,0
1996-02-29,10.723,10.826,10.688,10.688,3571069,0
1996-03-01,10.748,10.85,10.61,10.628,5588725,0
1996-03-04,10.654,11.178,10.654,11.014,4412691,0
1996-03-05,10.919,10.99,10.826,10.944,3449633,0
1996-03-06,11.099,11.099,10.944,10.962,4993703,0
1996-03-07,10.919,10.944,10.723,10.85,3432818,0
1996-03-08,10.472,10.8,10.448,10.551,5608340,0
1996-03-11,10.654,10.919,10.628,10.902,4416429,0
1996-03-12,10.826,11.236,10.8,11.178,4143671,0
1996-03-13,11.271,11.374,11.125,11.201,5276733,0
1996-03-14,11.16,11.236,11.099,11.125,2965770,0
1996-03-15,11.073,11.125,10.919,11.047,4736823,0
1996-03-18,11.099,11.16,11.039,11.081,4931119,0
1996-03-19,11.178,11.45,11.125,11.356,5276733,0
1996-03-20,11.546,11.674,11.492,11.571,4358513,0
1996-03-21,11.578,11.622,11.347,11.425,2820051,0
1996-03-22,11.459,11.483,11.347,11.483,1878476,0
1996-03-25,11.546,11.742,11.511,11.538,3363695,0
1996-03-26,11.483,11.578,11.425,11.571,2762137,0
1996-03-27,11.399,11.45,11.245,11.33,3749481,0
1996-03-28,11.288,11.339,11.262,11.322,4451923,0
1996-03-29,11.467,11.492,11.178,11.178,2795764,0
1996-04-01,11.21,11.218,11.081,11.125,2055022,0
1996-04-02,11.134,11.347,10.971,11.262,2778947,0
1996-04-03,11.184,11.399,11.125,11.322,2177392,0
1996-04-04,11.322,11.399,11.218,11.271,1757045,0
1996-04-08,10.998,11.134,10.971,11.134,3721462,0
1996-04-09,11.296,11.296,10.919,10.99,2706089,0
1996-04-10,10.971,11.014,10.826,10.85,4396812,0
1996-04-11,10.826,10.85,10.637,10.697,8425588,0
1996-04-12,10.697,10.766,10.601,10.723,5060959,0
1996-04-15,10.723,10.962,10.662,10.911,2177392,0
1996-04-16,11.022,11.134,10.944,11.134,3176875,0
1996-04-17,11.081,11.184,10.902,10.962,2314701,0
1996-04-18,10.971,11.022,10.878,10.944,2735983,0
1996-04-19,10.99,11.193,10.99,11.125,2920001,0
1996-04-22,11.218,11.322,11.193,11.271,2529548,0
1996-04-23,11.296,11.467,11.245,11.315,6501342,0
1996-04-24,11.315,11.315,11.022,11.125,3851298,0
1996-04-25,11.134,11.16,11.014,11.039,3136710,0
1996-04-26,11.014,11.022,10.748,10.99,6636785,0
1996-04-29,10.962,11.047,10.723,10.791,3256275,0
1996-04-30,10.766,11.014,10.662,10.998,3583212,0
1996-05-01,10.944,11.022,10.826,10.944,2231566,0
1996-05-02,10.748,10.85,10.723,10.74,2755596,0
1996-05-03,10.715,10.766,10.628,10.654,4282848,0
1996-05-06,10.671,10.688,10.381,10.463,3640191,0
1996-05-07,10.472,10.499,10.192,10.415,6404193,0
1996-05-08,10.327,10.381,9.995,10.327,7416758,0
1996-05-09,10.389,11.022,10.381,10.773,9260673,0
1996-05-10,10.998,11.056,10.85,10.962,3865308,0
1996-05-13,10.936,10.944,10.748,10.911,4056797,0
1996-05-14,10.962,10.962,10.773,10.834,3551452,0
1996-05-15,10.85,11.056,10.8,10.962,3531834,0
1996-05-16,10.971,11.065,10.936,10.936,2406243,0
1996-05-17,11.022,11.108,10.902,10.911,3198362,0
1996-05-20,10.971,10.998,10.859,10.944,2055955,0
1996-05-21,10.962,10.99,10.902,10.919,1908366,0
1996-05-22,10.981,11.169,10.953,11.152,2243711,0
1996-05-23,11.178,11.28,10.99,11.081,2899450,0
1996-05-24,11.108,11.169,11.014,11.039,1844850,0
1996-05-28,11.065,11.091,10.878,10.902,2801369,0
1996-05-29,10.85,10.929,10.826,10.842,1461869,0
1996-05-30,10.783,10.944,10.757,10.894,1999909,0
1996-05-31,10.894,10.99,10.757,10.944,2697680,0
1996-06-03,10.894,10.929,10.85,10.894,3098414,0
1996-06-04,10.944,10.962,10.894,10.944,1137734,0
1996-06-05,10.868,11.116,10.868,11.116,1746766,0
1996-06-06,11.178,11.245,11.065,11.218,2834061,0
1996-06-07,11.125,11.477,11.081,11.442,3348752,0
1996-06-10,11.425,11.425,11.315,11.339,1577698,0
1996-06-11,11.365,11.365,11.091,11.201,1815893,0
1996-06-12,11.218,11.306,11.178,11.178,1053667,0
1996-06-13,11.152,11.193,11.081,11.081,1371261,0
1996-06-14,11.014,11.116,10.944,11.081,2168982,0
1996-06-17,11.056,11.143,11.014,11.039,1840178,0
1996-06-18,11.014,11.218,11.014,11.039,2154971,0
1996-06-19,10.981,11.169,10.953,11.116,2088650,0
1996-06-20,11.201,11.33,11.091,11.178,3387047,0
1996-06-21,11.306,11.502,11.254,11.502,6058576,0
1996-06-24,11.477,11.502,11.391,11.418,2586524,0
1996-06-25,11.418,11.604,11.418,11.528,2317505,0
1996-06-26,11.546,11.629,11.442,11.492,3746677,0
1996-06-27,11.45,11.554,11.408,11.528,1346041,0
1996-06-28,11.554,11.588,11.477,11.502,1150813,0
1996-07-01,11.477,11.604,11.467,11.554,1479612,0
1996-07-02,11.801,11.801,11.578,11.604,2784553,0
1996-07-03,11.604,11.683,11.492,11.588,2819118,0
1996-07-05,11.408,11.408,11.315,11.382,1277850,0
1996-07-08,11.228,11.28,11.143,11.201,3417872,0
1996-07-09,11.245,11.28,11.143,11.254,1459066,0
1996-07-10,11.228,11.245,11.081,11.116,2677135,0
1996-07-11,11.039,11.056,10.757,11.004,5301023,0
1996-07-12,10.929,11.039,10.929,10.944,3152591,0
1996-07-15,10.919,10.944,10.715,10.715,4991835,0
1996-07-16,10.732,10.783,10.156,10.526,11271793,0
1996-07-17,10.679,10.706,10.499,10.499,5003980,0
1996-07-18,10.551,10.953,10.463,10.878,3868111,0
1996-07-19,10.85,10.868,10.679,10.8,3133908,0
1996-07-22,10.757,10.757,10.551,10.679,1559016,0
1996-07-23,10.578,10.929,10.578,10.732,3146051,0
1996-07-24,10.715,10.894,10.601,10.74,3600027,0
1996-07-25,10.8,10.878,10.74,10.826,3314187,0
1996-07-26,10.842,11.245,10.818,11.228,3439358,0
1996-07-29,11.178,11.178,10.962,10.962,1346041,0
1996-07-30,11.056,11.125,10.878,11.108,1409556,0
1996-07-31,11.081,11.262,11.056,11.254,1509506,0
1996-08-01,11.218,11.33,11.169,11.28,2792962,0
1996-08-02,11.306,11.315,11.254,11.262,2857413,0
1996-08-05,11.288,11.365,11.254,11.33,1401151,0
1996-08-06,11.477,11.528,11.365,11.477,2277338,0
1996-08-07,11.554,11.629,11.492,11.629,3778439,0
1996-08-08,11.683,11.691,11.638,11.691,1871002,0
1996-08-09,11.691,11.752,11.554,11.742,2503394,0
1996-08-12,11.733,11.768,11.638,11.768,1822429,0
1996-08-13,11.768,11.768,11.655,11.691,1216197,0
1996-08-14,11.665,11.716,11.613,11.691,1627205,0
1996-08-15,11.665,11.768,11.665,11.752,2028868,0
1996-08-16,11.768,11.768,11.578,11.604,3106815,0
1996-08-19,11.655,11.655,11.528,11.554,1891553,0
1996-08-20,11.528,11.629,11.442,11.604,2173654,0
1996-08-21,11.596,11.596,11.33,11.374,2685540,0
1996-08-22,11.374,11.563,11.374,11.563,1970018,0
1996-08-23,11.538,11.604,11.511,11.571,2339922,0
1996-08-26,11.571,11.604,11.546,11.588,846295,0
1996-08-27,11.655,11.655,11.519,11.596,1407692,0
1996-08-28,11.571,11.604,11.519,11.538,1742098,0
1996-08-29,11.511,11.546,11.382,11.425,1621598,0
1996-08-30,11.425,11.425,11.245,11.33,1407692,0
1996-09-03,11.245,11.399,11.134,11.356,1320818,0
1996-09-04,11.356,11.356,11.254,11.347,1971886,0
1996-09-05,11.356,11.425,11.228,11.228,1000419,0
1996-09-06,11.228,11.382,11.143,11.28,1705669,0
1996-09-09,11.33,11.646,11.28,11.629,1815893,0
1996-09-10,11.646,11.646,11.442,11.604,1524451,0
1996-09-11,11.596,11.683,11.538,11.646,2880766,0
1996-09-12,11.836,11.836,11.709,11.709,4116580,0
1996-09-13,11.759,11.888,11.759,11.836,2884504,0
1996-09-16,11.888,12.221,11.836,12.161,4196914,0
1996-09-17,12.085,12.11,11.897,12.026,2998462,0
1996-09-18,12.008,12.026,11.897,11.915,1267576,0
1996-09-19,11.863,12.026,11.809,11.915,1599182,0
1996-09-20,12.033,12.051,11.915,11.915,3689697,0
1996-09-23,11.915,12.026,11.897,11.989,1385272,0
1996-09-24,12.008,12.033,11.946,11.989,2762137,0
1996-09-25,11.989,12.135,11.963,12.135,3042365,0
1996-09-26,12.125,12.125,12.051,12.076,3183414,0
1996-09-27,12.11,12.11,12.033,12.085,2857413,0
1996-09-30,12.188,12.213,12.076,12.101,2693012,0
1996-10-01,12.125,12.152,12.008,12.101,2427728,0
1996-10-02,12.125,12.135,12.076,12.125,1891553,0
1996-10-03,12.161,12.161,12.033,12.135,2310031,0
1996-10-04,12.188,12.265,12.161,12.247,3102148,0
1996-10-07,12.265,12.265,12.179,12.213,2050351,0
1996-10-08,12.247,12.342,12.238,12.324,3343145,0
1996-10-09,12.342,12.342,12.221,12.315,2649111,0
1996-10-10,12.342,12.342,12.221,12.221,1283453,0
1996-10-11,12.247,12.265,12.188,12.265,2010187,0
1996-10-14,12.238,12.383,12.213,12.351,2070898,0
1996-10-15,12.366,12.41,12.29,12.29,2684606,0
1996-10-16,12.29,12.479,12.152,12.462,3311386,0
1996-10-17,12.511,12.615,12.479,12.615,2400637,0
1996-10-18,12.666,12.829,12.598,12.805,3726128,0
1996-10-21,12.805,12.813,12.692,12.752,2027932,0
1996-10-22,12.752,12.752,12.487,12.598,1372192,0
1996-10-23,12.615,12.615,12.366,12.41,2271732,0
1996-10-24,12.615,12.967,12.537,12.829,5828786,0
1996-10-25,12.856,12.993,12.856,12.949,3047969,0
1996-10-28,12.967,13.069,12.752,12.761,2822855,0
1996-10-29,12.787,12.829,12.649,12.649,2600538,0
1996-10-30,12.674,12.838,12.529,12.805,3345951,0
1996-10-31,12.778,13.051,12.778,12.94,2041942,0
1996-11-01,13.018,13.069,12.949,13.018,2816317,0
1996-11-04,13.044,13.138,13.018,13.078,1420769,0
1996-11-05,13.103,13.165,13.044,13.093,1933588,0
1996-11-06,13.12,13.232,13.093,13.165,3294574,0
1996-11-07,13.165,13.327,13.129,13.232,2376353,0
1996-11-08,13.264,13.318,13.24,13.318,2360472,0
1996-11-11,13.394,13.508,13.345,13.471,1771053,0
1996-11-12,13.471,13.517,13.403,13.499,1827101,0
1996-11-13,13.471,13.591,13.345,13.371,2721971,0
1996-11-14,13.371,13.454,13.255,13.264,3515953,0
1996-11-15,13.292,13.354,13.255,13.264,4114713,0
1996-11-18,13.264,13.282,13.129,13.24,1980293,0
1996-11-19,13.232,13.419,13.232,13.394,2066232,0
1996-11-20,13.419,13.549,13.41,13.464,1853257,0
1996-11-21,13.464,13.608,13.327,13.549,2125078,0
1996-11-22,13.565,13.634,13.517,13.625,3460843,0
1996-11-25,14.003,14.053,13.867,13.976,5382289,0
1996-11-26,13.976,14.112,13.842,13.924,3509417,0
1996-11-27,14.062,14.184,14.031,14.104,3027420,0
1996-11-29,14.104,14.217,14.104,14.158,1062072,0
1996-12-02,14.104,14.131,13.867,14.131,4222134,0
1996-12-03,14.088,14.158,13.779,13.779,3062914,0
1996-12-04,13.823,13.842,13.436,13.549,5539219,0
1996-12-05,13.549,13.688,13.541,13.549,3009672,0
1996-12-06,13.198,13.41,13.173,13.336,3875585,0
1996-12-09,13.525,13.541,13.282,13.309,3975534,0
1996-12-10,13.327,13.565,13.327,13.41,3032090,0
1996-12-11,13.069,13.419,12.915,13.248,4819963,0
1996-12-12,13.354,13.445,12.821,12.821,2604741,0
1996-12-13,12.821,13.093,12.615,12.967,4723280,0
1996-12-16,13.224,13.273,12.888,12.915,4457528,0
1996-12-17,12.94,13.12,12.888,13.069,3202565,0
1996-12-18,13.173,13.248,12.993,12.993,3070388,0
1996-12-19,13.198,13.652,13.093,13.525,4437446,0
1996-12-20,13.924,13.924,13.525,13.704,4899824,0
1996-12-23,13.704,13.704,13.499,13.679,1101304,0
1996-12-24,13.652,13.704,13.6,13.679,761291,0
1996-12-26,13.679,13.901,13.679,13.805,1356779,0
1996-12-27,13.823,13.976,13.679,13.729,1462333,0
1996-12-30,13.753,13.875,13.679,13.805,1992436,0
1996-12-31,13.805,13.924,13.327,13.371,3193689,0
1997-01-02,13.371,13.394,13.146,13.248,2968107,0
1997-01-03,13.327,13.762,13.327,13.573,4658361,0
1997-01-06,13.573,13.729,13.499,13.525,3485596,0
1997-01-07,13.549,13.573,13.354,13.419,2494048,0
1997-01-08,13.471,13.525,13.354,13.419,3615906,0
1997-01-09,13.445,13.875,13.419,13.729,2919536,0
1997-01-10,13.549,14.053,13.549,14.053,2881699,0
1997-01-13,14.053,14.053,13.729,13.823,2664990,0
1997-01-14,13.901,14.078,13.85,13.875,2325913,0
1997-01-15,13.273,13.679,13.273,13.525,4893287,0
1997-01-16,13.549,13.652,13.499,13.573,2277802,0
1997-01-17,13.652,13.753,13.549,13.729,2432863,0
1997-01-20,13.753,13.779,13.625,13.679,1161087,0
1997-01-21,13.625,13.875,13.499,13.652,3009205,0
1997-01-22,13.573,13.652,13.419,13.419,2431934,0
1997-01-23,14.078,14.405,14.031,14.053,6465842,0
1997-01-24,14.104,14.131,13.85,14.053,3998420,0
1997-01-27,14.003,14.031,13.823,13.924,2495449,0
1997-01-28,14.131,14.184,13.704,13.729,3154927,0
1997-01-29,13.729,13.85,13.6,13.679,2762602,0
1997-01-30,13.753,14.104,13.6,14.104,1633273,0
1997-01-31,14.131,14.381,14.078,14.078,3472983,0
1997-02-03,13.85,14.003,13.753,13.924,3182480,0
1997-02-04,13.924,14.053,13.823,14.053,2511796,0
1997-02-05,14.053,14.355,14.053,14.104,4223071,0
1997-02-06,14.104,14.104,13.875,14.078,2947087,0
1997-02-07,14.184,14.456,14.158,14.355,3231053,0
1997-02-10,14.429,14.583,14.301,14.329,2660789,0
1997-02-11,14.583,15.014,14.583,14.934,7302801,0
1997-02-12,15.142,15.441,15.066,15.441,7446185,0
1997-02-13,15.339,15.52,15.339,15.441,5430862,0
1997-02-14,15.339,15.647,15.339,15.339,4803144,0
1997-02-18,15.339,15.52,15.261,15.494,4493494,0
1997-02-19,15.45,15.655,15.45,15.553,3349216,0
1997-02-20,15.502,15.81,15.358,15.579,4916171,0
1997-02-21,15.63,15.655,15.331,15.38,2625290,0
1997-02-24,15.227,15.529,15.151,15.38,3906875,0
1997-02-25,15.407,15.407,15.124,15.151,2563172,0
1997-02-26,15.202,15.331,14.799,14.971,3366497,0
1997-02-27,15.048,15.305,15.023,15.305,2925139,0
1997-02-28,15.202,15.305,14.971,15.253,3309984,0
1997-03-03,15.096,15.124,14.971,15.096,1863533,0
1997-03-04,15.151,15.151,14.869,14.869,1980293,0
1997-03-05,14.895,15.202,14.895,15.178,2644440,0
1997-03-06,15.124,15.553,15.124,15.476,4134326,0
1997-03-07,15.553,15.862,15.45,15.707,3069457,0
1997-03-10,15.964,16.031,15.63,15.655,3250671,0
1997-03-11,15.604,15.94,15.407,15.759,2756531,0
1997-03-12,15.604,15.759,15.529,15.604,1653359,0
1997-03-13,15.424,15.553,15.227,15.227,1886881,0
1997-03-14,15.476,15.759,15.38,15.407,1934524,0
1997-03-17,15.096,15.331,15.048,15.278,3173140,0
1997-03-18,15.38,15.45,14.799,14.971,2356270,0
1997-03-19,15.202,15.502,15.096,15.45,4467336,0
1997-03-20,15.305,15.424,15.151,15.407,3669615,0
1997-03-21,15.553,15.707,15.502,15.63,4247822,0
1997-03-24,15.604,15.913,15.579,15.887,3866245,0
1997-03-25,16.015,16.11,15.887,16.031,3135773,0
1997-03-26,16.031,16.085,15.81,16.085,3405731,0
1997-03-27,16.031,16.058,15.579,15.81,5244042,0
1997-03-31,15.783,15.783,15.151,15.358,3618240,0
1997-04-01,15.253,15.407,15.048,15.407,3699502,0
1997-04-02,15.202,15.579,15.178,15.407,3696703,0
1997-04-03,15.38,15.38,14.943,15.178,3419277,0
1997-04-04,14.998,15.048,14.591,14.998,6187949,0
1997-04-07,15.048,15.305,15.048,15.227,3316525,0
1997-04-08,15.202,15.202,14.998,15.178,2275005,0
1997-04-09,15.178,15.227,15.124,15.178,2993325,0
1997-04-10,15.202,15.253,14.998,15.096,2588859,0
1997-04-11,14.998,14.998,14.591,14.673,2472565,0
1997-04-14,14.544,14.772,14.234,14.698,2416520,0
1997-04-15,14.799,15.124,14.799,14.971,3692500,0
1997-04-16,14.673,14.918,14.673,14.895,1802344,0
1997-04-17,14.895,15.124,14.799,14.971,2248845,0
1997-04-18,14.971,15.014,14.746,14.998,2837331,0
1997-04-21,15.023,15.023,14.413,14.519,2537949,0
1997-04-22,14.619,15.305,14.519,15.278,4487887,0
1997-04-23,15.305,15.759,15.305,15.731,5117006,0
1997-04-24,15.99,15.99,15.202,15.227,4161420,0
1997-04-25,15.227,15.331,15.072,15.178,3329135,0
1997-04-28,15.096,15.124,14.918,14.943,4218397,0
1997-04-29,15.202,15.202,14.943,15.096,3503344,0
1997-04-30,15.151,15.358,14.998,15.331,5867085,0
1997-05-01,15.331,15.424,15.202,15.358,2978379,0
1997-05-02,15.358,15.476,15.331,15.45,4534591,0
1997-05-05,15.502,15.682,15.38,15.682,3689697,0
1997-05-06,15.579,15.99,15.579,15.913,2767741,0
1997-05-07,15.862,15.887,15.553,15.682,3169404,0
1997-05-08,15.682,16.015,15.579,15.682,4296396,0
1997-05-09,15.862,15.964,15.682,15.783,2339922,0
1997-05-12,15.783,16.058,15.682,15.887,3224047,0
1997-05-13,15.99,16.015,15.759,15.81,2939617,0
1997-05-14,15.94,16.031,15.759,15.99,2211949,0
1997-05-15,15.99,16.015,15.731,15.81,2023261,0
1997-05-16,15.836,16.058,15.553,15.707,3256275,0
1997-05-19,15.707,15.759,15.45,15.45,2447343,0
1997-05-20,15.358,15.707,15.227,15.604,4217466,0
1997-05-21,15.595,15.768,15.544,15.673,3075064,0
1997-05-22,15.673,15.868,15.673,15.818,3839153,0
1997-05-23,15.868,16.203,15.868,16.024,2190932,0
1997-05-27,15.868,16.305,15.768,16.126,4529921,0
1997-05-28,16.178,16.487,16.153,16.255,5321570,0
1997-05-29,16.437,16.581,16.282,16.487,2787356,0
1997-05-30,16.282,16.437,16.203,16.359,2939146,0
1997-06-02,16.333,16.437,16.05,16.101,2238571,0
1997-06-03,16.05,16.537,16.05,16.487,2239506,0
1997-06-04,16.382,16.537,16.255,16.382,1451591,0
1997-06-05,16.487,16.788,16.409,16.512,2388027,0
1997-06-06,16.683,16.862,16.632,16.709,2239974,0
1997-06-09,16.761,17.042,16.761,16.915,2064364,0
1997-06-10,16.992,17.274,16.915,17.042,2048486,0
1997-06-11,17.016,17.042,16.812,17.042,2912058,0
1997-06-12,17.274,17.401,17.25,17.301,3295973,0
1997-06-13,17.352,17.6,17.326,17.497,3100281,0
1997-06-16,17.497,17.654,17.472,17.626,2117607,0
1997-06-17,17.6,17.78,17.447,17.547,3048905,0
1997-06-18,17.524,17.728,17.419,17.573,2376821,0
1997-06-19,17.654,17.78,17.447,17.524,2430998,0
1997-06-20,17.547,17.857,17.524,17.754,3478125,0
1997-06-23,17.701,17.701,17.069,17.069,2098925,0
1997-06-24,17.376,17.547,17.069,17.301,3717252,0
1997-06-25,17.352,17.6,16.941,17.097,4783530,0
1997-06-26,17.172,17.352,16.906,17.18,2424457,0
1997-06-27,17.146,17.401,17.097,17.172,2104060,0
1997-06-30,17.097,17.301,16.887,16.887,3896600,0
1997-07-01,16.941,17.232,16.887,17.05,3169870,0
1997-07-02,17.222,17.232,16.887,17.146,2870961,0
1997-07-03,18.095,18.095,17.25,17.497,3587414,0
1997-07-07,17.547,17.645,17.401,17.524,2600067,0
1997-07-08,17.472,17.591,17.376,17.497,1413763,0
1997-07-09,17.497,17.524,16.941,17.154,2974177,0
1997-07-10,17.154,17.31,17.078,17.301,5349124,0
1997-07-11,17.301,17.36,17.25,17.25,3820472,0
1997-07-14,17.36,17.376,17.146,17.25,2328715,0
1997-07-15,17.326,17.547,17.25,17.524,2115270,0
1997-07-16,17.701,17.932,17.564,17.744,1890154,0
1997-07-17,17.654,17.744,17.547,17.617,2362341,0
1997-07-18,17.617,17.678,17.25,17.25,2007852,0
1997-07-21,17.122,17.401,16.959,17.258,1878476,0
1997-07-22,17.376,17.6,17.31,17.547,1800012,0
1997-07-23,17.701,17.701,17.36,17.472,5491109,0
1997-07-24,17.497,17.547,17.18,17.419,5987117,0
1997-07-25,17.6,17.645,17.301,17.352,3111021,0
1997-07-28,17.401,17.472,17.196,17.196,4578963,0
1997-07-29,17.196,17.497,17.196,17.326,4195046,0
1997-07-30,17.301,17.326,17.205,17.326,4092294,0
1997-07-31,17.301,17.334,17.196,17.205,3728929,0
1997-08-01,17.274,17.419,17.016,17.078,5438335,0
1997-08-04,16.992,17.301,16.761,17.232,2777081,0
1997-08-05,17.222,17.301,17.016,17.042,1651026,0
1997-08-06,17.05,17.283,17.05,17.283,1540332,0
1997-08-07,17.301,17.301,17.097,17.154,2848074,0
1997-08-08,17.097,17.146,16.359,16.726,5290749,0
1997-08-11,16.736,16.804,16.608,16.699,2369814,0
1997-08-12,16.699,16.812,16.563,16.581,3595818,0
1997-08-13,16.683,16.788,16.512,16.52,3839153,0
1997-08-14,16.537,16.546,16.365,16.487,4637342,0
1997-08-15,16.229,16.382,16.178,16.213,3332404,0
1997-08-18,16.282,16.563,16.178,16.437,4196914,0
1997-08-19,16.709,16.788,16.487,16.632,4797539,0
1997-08-20,16.625,16.726,16.572,16.649,2473032,0
1997-08-21,16.649,16.699,16.446,16.494,3413672,0
1997-08-22,16.341,16.446,16.101,16.291,3447298,0
1997-08-25,16.291,16.528,16.153,16.213,4265570,0
1997-08-26,16.11,16.341,16.024,16.024,3796185,0
1997-08-27,16.031,16.178,15.999,16.085,2978379,0
1997-08-28,15.947,16.365,15.792,16.058,3142314,0
1997-08-29,16.008,16.135,15.731,15.947,2239506,0
1997-09-02,16.085,16.428,16.058,16.365,3327732,0
1997-09-03,16.418,16.752,16.39,16.699,3633651,0
1997-09-04,16.726,16.752,16.599,16.699,4989967,0
1997-09-05,16.804,16.804,16.085,16.237,9769759,0
1997-09-08,16.135,16.454,16.135,16.265,3961521,0
1997-09-09,16.237,16.305,16.031,16.229,3435622,0
1997-09-10,16.188,16.203,15.801,15.921,5787686,0
1997-09-11,15.828,15.921,15.682,15.801,4904496,0
1997-09-12,15.93,16.031,15.776,15.973,2813042,0
1997-09-15,15.98,16.237,15.98,16.05,2624823,0
1997-09-16,16.365,16.503,16.203,16.469,5678866,0
1997-09-17,16.726,16.854,16.469,16.572,2845739,0
1997-09-18,16.599,17.087,16.599,16.934,4312743,0
1997-09-19,16.934,17.059,16.854,16.934,4214663,0
1997-09-22,16.934,17.232,16.934,17.232,3821873,0
1997-09-23,17.232,17.326,17.112,17.283,2210082,0
1997-09-24,17.205,17.31,16.915,16.934,11821977,0
1997-09-25,16.959,16.959,16.581,16.657,2854612,0
1997-09-26,16.804,16.879,16.657,16.827,3645795,0
1997-09-29,16.752,16.779,16.625,16.736,2761667,0
1997-09-30,16.736,16.736,16.409,16.546,3947508,0
1997-10-01,16.494,16.709,16.446,16.581,3511750,0
1997-10-02,16.546,16.546,16.135,16.454,5430393,0
1997-10-03,16.673,16.699,16.135,16.265,6194487,0
1997-10-06,16.282,16.359,16.024,16.085,4824629,0
1997-10-07,16.085,16.213,16.024,16.031,7371458,0
1997-10-08,16.058,16.085,15.828,15.895,7023970,0
1997-10-09,15.731,16.076,15.692,16.076,4272110,0
1997-10-10,16.05,16.058,15.707,15.878,7499896,0
1997-10-13,15.955,16.213,15.921,15.93,2716830,0
1997-10-14,16.11,16.382,16.058,16.282,4281449,0
1997-10-15,16.365,16.494,16.291,16.365,3260947,0
1997-10-16,16.469,16.546,16.188,16.291,3337541,0
1997-10-17,16.291,16.365,15.955,16.213,2949422,0
1997-10-20,16.161,16.409,15.98,16.314,2531413,0
1997-10-21,16.265,16.341,16.031,16.161,3417408,0
1997-10-22,16.446,16.546,16.291,16.305,4929247,0
1997-10-23,16.135,16.161,15.639,15.655,7087492,0
1997-10-24,15.731,15.845,14.885,15.17,10140130,0
1997-10-27,14.861,14.98,14.25,14.25,7374724,0
1997-10-28,13.891,14.234,13.634,14.184,16271100,0
1997-10-29,14.501,14.901,14.501,14.706,9651129,0
1997-10-30,14.285,14.628,14.234,14.285,12391780,0
1997-10-31,14.355,14.397,14.175,14.301,8277535,0
1997-11-03,14.501,14.528,14.329,14.491,5457947,0
1997-11-04,14.413,14.809,14.259,14.645,6093138,0
1997-11-05,14.682,15.115,14.673,15.115,10268101,0
1997-11-06,15.014,15.17,14.98,15.033,6178143,0
1997-11-07,14.781,14.834,14.528,14.706,5222090,0
1997-11-10,14.781,14.809,14.528,14.551,4032512,0
1997-11-11,14.6,14.654,14.355,14.397,4143671,0
1997-11-12,14.149,14.397,14.071,14.202,4229141,0
1997-11-13,14.21,14.619,14.21,14.6,4378598,0
1997-11-14,14.706,14.834,14.645,14.772,6710580,0
1997-11-17,14.885,15.218,14.885,15.151,2552897,0
1997-11-18,15.124,15.142,14.988,15.058,2366079,0
1997-11-19,15.048,15.178,14.869,15.023,2862553,0
1997-11-20,15.072,15.348,15.023,15.323,3131105,0
1997-11-21,15.323,15.432,15.178,15.432,4412691,0
1997-11-24,15.278,15.348,15.178,15.245,5712494,0
1997-11-25,15.278,15.278,14.998,15.115,3685029,0
1997-11-26,15.178,15.398,15.151,15.269,3423480,0
1997-11-28,15.305,15.484,15.253,15.372,1339499,0
1997-12-01,15.372,15.973,15.331,15.895,4601845,0
1997-12-02,15.999,16.153,15.913,15.999,4550936,0
1997-12-03,15.947,16.126,15.845,16.05,4511238,0
1997-12-04,16.05,16.382,15.964,16.22,5207612,0
1997-12-05,16.203,16.229,16.076,16.101,3862039,0
1997-12-08,16.05,16.153,15.81,15.81,3282429,0
1997-12-09,15.664,15.716,15.502,15.553,6718053,0
1997-12-10,15.278,15.424,15.227,15.295,5917060,0
1997-12-11,15.245,15.245,14.961,14.971,7314940,0
1997-12-12,15.023,15.202,14.971,14.971,2973711,0
1997-12-15,15.142,15.151,14.895,14.943,3649998,0
1997-12-16,14.971,15.124,14.934,15.048,3830748,0
1997-12-17,15.178,15.202,14.885,14.988,3753217,0
1997-12-18,14.885,14.885,14.544,14.591,5243107,0
1997-12-19,14.746,14.746,14.217,14.267,8080439,0
1997-12-22,14.292,14.528,14.285,14.413,2791558,0
1997-12-23,14.365,14.501,14.217,14.217,2044744,0
1997-12-24,14.311,14.413,14.104,14.158,1251228,0
1997-12-26,14.158,14.388,14.158,14.193,439961,0
1997-12-29,14.243,14.32,14.158,14.243,4399147,0
1997-12-30,14.32,14.869,14.32,14.817,4102103,0
1997-12-31,14.834,14.998,14.754,14.934,2983516,0
1998-01-02,15.04,15.178,14.732,14.998,2207280,0
1998-01-05,15.048,15.202,14.918,14.988,3365099,0
1998-01-06,14.918,14.971,14.781,14.817,2711227,0
1998-01-07,14.567,14.772,14.473,14.772,3639257,0
1998-01-08,14.772,14.817,14.567,14.645,2699083,0
1998-01-09,14.544,14.544,13.884,14.053,3920421,0
1998-01-12,13.951,14.32,13.745,14.292,8453612,0
1998-01-13,14.292,14.6,14.285,14.551,3642994,0
1998-01-14,14.551,14.869,14.528,14.843,3002667,0
1998-01-15,14.799,14.799,14.519,14.544,2791093,0
1998-01-16,14.645,14.732,14.519,14.619,3488399,0
1998-01-20,14.628,14.706,14.413,14.645,4201119,0
1998-01-21,14.567,14.817,14.567,14.698,1773856,0
1998-01-22,14.817,15.716,14.817,15.305,7655890,0
1998-01-23,15.484,15.536,15.202,15.323,7038916,0
1998-01-26,15.484,16.126,15.358,16.068,6909540,0
1998-01-27,16.05,16.298,15.947,16.196,4661164,0
1998-01-28,16.305,16.683,16.229,16.683,5020325,0
1998-01-29,16.487,17.001,16.487,16.95,5614881,0
1998-01-30,17.001,17.001,16.512,16.665,4495359,0
1998-02-02,16.974,17.36,16.974,17.334,4956339,0
1998-02-03,17.232,17.539,17.025,17.497,4243619,0
1998-02-04,17.385,17.385,17.205,17.36,2886369,0
1998-02-05,17.368,17.447,17.105,17.36,2140023,0
1998-02-06,17.232,17.437,17.205,17.395,3249269,0
1998-02-09,17.41,17.419,17.258,17.31,2219888,0
1998-02-10,17.437,18.053,17.334,17.848,5202941,0
1998-02-11,17.857,17.924,17.654,17.728,2668261,0
1998-02-12,17.645,18.053,17.515,17.9,2057356,0
1998-02-13,17.848,17.9,17.437,17.617,2076506,0
1998-02-17,17.718,17.932,17.67,17.754,2421654,0
1998-02-18,17.857,18.011,17.645,17.754,3006403,0
1998-02-19,17.701,17.718,17.447,17.591,2190465,0
1998-02-20,17.573,17.78,17.447,17.744,2664057,0
1998-02-23,17.718,17.881,17.49,17.67,1474945,0
1998-02-24,17.626,17.678,17.368,17.464,1455329,0
1998-02-25,17.547,18.114,17.539,18.011,3547715,0
1998-02-26,18.216,18.525,18.114,18.517,4841907,0
1998-02-27,18.517,18.517,18.114,18.388,2848540,0
1998-03-02,18.32,18.672,18.207,18.551,5357532,0
1998-03-03,18.525,18.654,18.421,18.566,4313678,0
1998-03-04,18.601,18.601,18.311,18.37,2487511,0
1998-03-05,18.191,18.293,18.037,18.268,2398303,0
1998-03-06,18.311,18.542,18.259,18.5,2827525,0
1998-03-09,18.525,18.704,18.525,18.645,2100791,0
1998-03-10,18.681,18.774,18.601,18.654,1907431,0
1998-03-11,18.654,18.729,18.525,18.619,2282476,0
1998-03-12,18.654,18.654,18.32,18.5,2010187,0
1998-03-13,18.729,18.774,18.574,18.574,2481436,0
1998-03-16,18.628,18.774,18.619,18.721,1303534,0
1998-03-17,18.681,18.783,18.5,18.704,1803281,0
1998-03-18,18.681,18.927,18.645,18.858,2860216,0
1998-03-19,18.858,18.988,18.755,18.988,2792494,0
1998-03-20,19.135,19.178,18.927,19.151,3408999,0
1998-03-23,19.151,19.233,18.963,19.063,2172719,0
1998-03-24,19.063,19.243,19.054,19.063,1376867,0
1998-03-25,19.151,19.243,18.936,19.014,2909725,0
1998-03-26,18.91,18.936,18.672,18.834,2369346,0
1998-03-27,19.037,19.332,18.809,18.809,4878807,0
1998-03-30,18.825,18.851,18.574,18.721,1523518,0
1998-03-31,18.858,19.34,18.858,19.005,2508062,0
1998-04-01,18.98,19.533,18.858,19.379,4379062,0
1998-04-02,19.355,19.595,19.252,19.595,2189999,0
1998-04-03,19.595,19.689,19.406,19.46,2094721,0
1998-04-06,19.689,20.049,19.673,20.049,5040874,0
1998-04-07,19.869,20.006,19.639,19.724,2463689,0
1998-04-08,19.767,19.869,19.519,19.613,1946666,0
1998-04-09,19.647,19.852,19.595,19.621,1530525,0
1998-04-13,19.543,19.724,19.379,19.724,2188600,0
1998-04-14,19.724,20.23,19.724,20.031,3328199,0
1998-04-15,19.981,19.998,19.533,19.724,2806505,0
1998-04-16,19.715,20.022,19.569,19.929,2844803,0
1998-04-17,19.929,19.956,19.748,19.818,2964836,0
1998-04-20,19.895,19.981,19.689,19.972,1917244,0
1998-04-21,19.92,20.177,19.844,20.152,4680779,0
1998-04-22,20.254,20.28,19.844,20.076,3097011,0
1998-04-23,20.127,20.23,19.947,20.177,2488446,0
1998-04-24,20.177,20.264,20.101,20.185,2579516,0
1998-04-27,19.998,20.076,19.895,20.049,4415029,0
1998-04-28,20.23,20.23,19.802,19.904,3326336,0
1998-04-29,20.049,20.136,19.869,19.929,2238571,0
1998-04-30,20.101,20.545,20.101,20.264,3235258,0
1998-05-01,20.357,20.537,20.239,20.357,2694414,0
1998-05-04,20.391,20.617,20.357,20.494,2120411,0
1998-05-05,20.357,20.409,20.185,20.204,1910703,0
1998-05-06,20.254,20.383,19.972,19.998,2028868,0
1998-05-07,19.972,19.972,19.698,19.698,2634161,0
1998-05-08,19.715,19.929,19.698,19.802,3028822,0
1998-05-11,19.92,20.084,19.92,19.972,1520248,0
1998-05-12,19.92,20.084,19.793,20.049,1487089,0
1998-05-13,19.947,20.076,19.793,19.844,3188553,0
1998-05-14,19.767,19.92,19.698,19.852,2930742,0
1998-05-15,19.767,19.92,19.666,19.689,2629493,0
1998-05-18,19.666,19.793,19.252,19.355,3769094,0
1998-05-19,19.468,19.715,19.415,19.559,3723326,0
1998-05-20,19.681,20.022,19.63,19.938,2948955,0
1998-05-21,19.99,20.101,19.748,19.852,1238617,0
1998-05-22,19.965,19.965,19.748,19.886,1598248,0
1998-05-26,19.938,20.022,19.63,19.647,2395969,0
1998-05-27,19.477,19.503,19.014,19.169,5651775,0
1998-05-28,19.169,19.415,19.021,19.34,2795295,0
1998-05-29,19.387,19.569,19.34,19.424,2490312,0
1998-06-01,19.34,19.526,19.27,19.442,3058246,0
1998-06-02,19.37,19.543,19.27,19.315,2096588,0
1998-06-03,19.324,19.424,19.014,19.014,1424506,0
1998-06-04,18.963,18.963,18.311,18.737,5188930,0
1998-06-05,18.689,19.097,18.638,18.963,2486111,0
1998-06-08,18.963,19.216,18.882,18.882,1651955,0
1998-06-09,18.91,18.988,18.574,18.79,3294106,0
1998-06-10,18.764,18.764,17.969,18.029,7484949,0
1998-06-11,18.029,18.069,17.368,17.539,11328774,0
1998-06-12,17.547,17.969,17.472,17.969,7666630,0
1998-06-15,17.694,18.003,17.539,17.77,6747475,0
1998-06-16,17.825,17.84,17.547,17.694,4594842,0
1998-06-17,17.9,18.474,17.873,18.361,4661627,0
1998-06-18,18.361,18.5,18.123,18.182,3666814,0
1998-06-19,18.361,18.421,17.718,17.77,5125877,0
1998-06-22,17.77,18.003,17.77,17.816,2869090,0
1998-06-23,17.891,18.354,17.891,18.207,4288456,0
1998-06-24,18.233,18.474,18.095,18.421,1497833,0
1998-06-25,18.525,18.783,18.311,18.5,2777546,0
1998-06-26,18.551,18.936,18.551,18.689,2506194,0
1998-06-29,18.783,19.014,18.764,18.919,2180190,0
1998-06-30,18.843,19.116,18.689,19.116,4701796,0
1998-07-01,19.125,19.424,19.073,19.396,3183884,0
1998-07-02,19.396,19.503,19.348,19.45,1357248,0
1998-07-06,19.45,19.757,19.424,19.647,2162445,0
1998-07-07,19.673,19.965,19.526,19.604,2495916,0
1998-07-08,19.551,19.836,19.45,19.81,1523518,0
1998-07-09,19.73,19.836,19.63,19.73,2478636,0
1998-07-10,19.73,19.748,19.477,19.551,2079309,0
1998-07-13,19.578,19.63,19.362,19.604,2090516,0
1998-07-14,19.63,19.724,19.569,19.724,2857413,0
1998-07-15,19.63,20.084,19.543,19.86,1901828,0
1998-07-16,19.836,19.956,19.63,19.956,1583769,0
1998-07-17,19.956,19.981,19.477,19.551,2959697,0
1998-07-20,19.551,19.551,18.936,19.191,4388405,0
1998-07-21,19.27,19.836,19.243,19.477,3562662,0
1998-07-22,19.784,20.486,19.748,19.904,4791468,0
1998-07-23,19.904,20.127,19.63,19.81,4076881,0
1998-07-24,19.965,19.99,19.503,19.569,2765867,0
1998-07-27,19.578,20.152,19.37,20.109,3224513,0
1998-07-28,19.836,19.956,19.468,19.551,2051752,0
1998-07-29,19.706,19.724,19.191,19.34,2112003,0
1998-07-30,19.297,19.965,19.297,19.911,2572048,0
1998-07-31,19.86,20.29,19.757,19.81,3590685,0
1998-08-03,19.81,20.28,19.73,19.99,3131573,0
1998-08-04,19.965,19.965,19.097,19.27,3955920,0
1998-08-05,19.288,19.442,18.628,19.014,5077304,0
1998-08-06,19.169,19.216,18.936,18.998,4002618,0
1998-08-07,18.91,18.919,18.421,18.663,6026350,0
1998-08-10,18.663,18.91,18.601,18.729,2834061,0
1998-08-11,18.574,18.584,18.029,18.123,3811131,0
1998-08-12,18.104,18.43,18.104,18.404,3820004,0
1998-08-13,18.404,18.533,18.311,18.388,2967175,0
1998-08-14,18.388,18.43,18.003,18.003,4117049,0
1998-08-17,18.053,18.483,17.924,18.483,3180142,0
1998-08-18,18.574,18.601,18.421,18.56,2833125,0
1998-08-19,18.619,18.663,18.285,18.404,2530009,0
1998-08-20,18.388,18.672,18.207,18.379,2984451,0
1998-08-21,18.233,18.268,17.661,17.96,2601938,0
1998-08-24,18.087,18.131,17.661,17.9,3573874,0
1998-08-25,17.979,18.104,17.788,17.857,4554673,0
1998-08-26,17.654,17.661,17.122,17.196,7399943,0
1998-08-27,16.804,16.804,16.135,16.143,9599753,0
1998-08-28,16.494,16.649,16.196,16.291,3564530,0
1998-08-31,16.291,16.291,15.058,15.058,6119294,0
1998-09-01,15.151,15.973,14.885,15.845,9287296,0
1998-09-02,16.188,16.625,16.024,16.324,5541549,0
1998-09-03,16.024,16.118,15.51,15.664,8872557,0
1998-09-04,15.818,15.845,15.536,15.792,4842376,0
1998-09-08,16.314,16.599,16.135,16.59,4439779,0
1998-09-09,16.546,16.699,16.085,16.237,2756531,0
1998-09-10,15.921,16.085,15.457,15.587,3227319,0
1998-09-11,15.484,16.024,15.253,15.913,3386114,0
1998-09-14,16.39,16.599,16.274,16.469,3732201,0
1998-09-15,16.418,16.649,16.17,16.59,2459486,0
1998-09-16,16.59,16.827,16.399,16.82,2518803,0
1998-09-17,16.572,16.744,16.314,16.744,6151987,0
1998-09-18,17.222,17.222,16.494,16.537,5778817,0
1998-09-21,16.188,16.213,15.51,16.196,4956805,0
1998-09-22,16.298,16.298,15.664,15.74,3921357,0
1998-09-23,16.085,16.797,16.085,16.625,6216908,0
1998-09-24,16.546,17.001,16.375,16.428,3797119,0
1998-09-25,16.324,16.59,16.161,16.469,4723280,0
1998-09-28,16.906,16.992,16.563,16.563,3411802,0
1998-09-29,16.779,16.906,16.52,16.699,2598669,0
1998-09-30,16.649,16.752,15.818,15.862,4631271,0
1998-10-01,15.682,16.024,15.286,15.358,6194487,0
1998-10-02,15.484,15.845,15.227,15.792,3981136,0
1998-10-05,15.818,15.895,14.934,15.38,5018455,0
1998-10-06,15.768,16.161,15.604,15.768,6032890,0
1998-10-07,15.716,16.015,15.51,15.818,3735002,0
1998-10-08,15.305,15.612,15.115,15.612,4068942,0
1998-10-09,15.692,16.446,15.612,15.921,5131018,0
1998-10-12,16.341,16.779,16.265,16.418,3492136,0
1998-10-13,16.446,16.446,16.024,16.324,2740651,0
1998-10-14,16.291,16.39,13.49,16.118,4254360,0
1998-10-15,16.024,16.649,15.973,16.649,4886281,0
1998-10-16,16.752,17.53,16.699,17.326,8567105,0
1998-10-19,17.326,17.661,17.222,17.573,2828924,0
1998-10-20,17.951,18.438,17.84,17.979,4229608,0
1998-10-21,18.233,19.045,18.158,18.764,4624266,0
1998-10-22,18.764,18.818,18.414,18.619,4448656,0
1998-10-23,18.584,18.645,18.158,18.241,3625245,0
1998-10-26,18.338,18.354,18.003,18.268,2831725,0
1998-10-27,18.414,18.91,18.414,18.638,5581715,0
1998-10-28,18.746,19.348,18.645,18.972,3741537,0
1998-10-29,19.037,19.396,18.834,19.362,3147453,0
1998-10-30,19.706,19.972,19.503,19.767,5901648,0
1998-11-02,19.877,20.101,19.739,19.869,3425816,0
1998-11-03,19.657,19.802,19.387,19.673,3478592,0
1998-11-04,20.022,20.127,19.775,19.929,5567241,0
1998-11-05,19.844,20.177,19.739,20.152,3776567,0
1998-11-06,20.22,20.633,20.204,20.455,3772833,0
1998-11-09,20.409,20.581,20.204,20.357,3707445,0
1998-11-10,20.23,20.502,20.204,20.204,3266083,0
1998-11-11,20.254,20.383,20.058,20.322,2711227,0
1998-11-12,20.322,20.88,20.307,20.648,3561727,0
1998-11-13,20.788,21.154,20.554,20.889,3553786,0
1998-11-16,20.699,20.778,20.031,20.22,3657004,0
1998-11-17,20.383,20.861,20.272,20.537,3945643,0
1998-11-18,20.617,20.889,20.486,20.761,3834017,0
1998-11-19,20.821,21.162,20.795,21.009,1949937,0
1998-11-20,21.343,21.712,21.24,21.54,3897536,0
1998-11-23,21.712,22.439,21.659,22.121,2780819,0
1998-11-24,21.932,22.866,21.932,22.609,5865689,0
1998-11-25,22.696,23.191,22.637,23.191,6425212,0
1998-11-27,23.217,23.424,23.114,23.27,1851385,0
1998-11-30,23.141,23.209,22.285,22.316,4395876,0
1998-12-01,22.146,22.49,21.892,22.164,3140914,0
1998-12-02,21.497,21.659,21.096,21.162,7663363,0
1998-12-03,21.24,21.395,20.889,21.041,5178189,0
1998-12-04,21.068,21.368,21.009,21.232,4009161,0
1998-12-07,21.186,21.865,21.186,21.865,2965300,0
1998-12-08,21.857,21.984,21.582,21.968,2954094,0
1998-12-09,21.941,22.543,21.737,22.19,2478636,0
1998-12-10,22.234,22.285,21.787,21.941,2092385,0
1998-12-11,21.813,21.865,21.308,21.591,2609880,0
1998-12-14,21.42,21.497,20.88,20.933,3725195,0
1998-12-15,20.617,21.113,20.554,21.113,3863440,0
1998-12-16,21.06,21.06,20.436,20.633,3082531,0
1998-12-17,20.664,20.933,20.383,20.527,4722814,0
1998-12-18,20.639,21.334,20.639,20.689,4096497,0
1998-12-21,20.88,22.181,20.88,21.712,3777972,0
1998-12-22,21.712,21.984,21.632,21.746,1827101,0
1998-12-23,22.018,22.773,22.018,22.559,4631271,0
1998-12-24,22.497,22.696,22.217,22.217,840226,0
1998-12-28,22.31,22.747,22.31,22.661,2582319,0
1998-12-29,22.661,22.997,22.643,22.866,2314234,0
1998-12-30,22.859,23.038,22.859,22.935,1235813,0
1998-12-31,22.935,23.022,22.473,22.643,3038162,0
1999-01-04,22.747,22.988,22.473,22.49,3125033,0
1999-01-05,22.439,23.424,22.439,23.15,4318348,0
1999-01-06,23.741,23.793,23.339,23.398,4103971,0
1999-01-07,23.451,23.451,22.961,23.15,3818605,0
1999-01-08,23.636,24.119,23.597,23.886,4017569,0
1999-01-11,23.741,23.896,23.046,23.362,2312365,0
1999-01-12,23.217,23.509,23.15,23.169,2268931,0
1999-01-13,22.514,23.322,22.26,23.089,5049747,0
1999-01-14,22.961,23.114,22.609,22.609,3120368,0
1999-01-15,22.765,22.919,22.543,22.841,2787824,0
1999-01-19,23.169,23.313,22.568,22.696,5102526,0
1999-01-20,22.91,23.588,22.882,23.322,3803656,0
1999-01-21,24.365,24.494,23.724,23.724,7164552,0
1999-01-22,23.27,24.049,23.243,23.861,3762091,0
1999-01-25,23.817,24.152,23.613,24.119,2505256,0
1999-01-26,24.212,24.717,24.185,24.417,3080663,0
1999-01-27,24.444,24.726,24.1,24.126,2477703,0
1999-01-28,24.022,24.417,23.964,24.347,3635519,0
1999-01-29,24.469,24.973,24.34,24.871,2558506,0
1999-02-01,24.966,25.59,24.966,25.264,3296909,0
1999-02-02,25.342,25.541,25.102,25.249,3565929,0
1999-02-03,25.215,25.573,25.17,25.513,2761667,0
1999-02-04,25.523,26.027,25.376,25.523,3651867,0
1999-02-05,25.249,26.027,25.249,26.027,6314519,0
1999-02-08,25.898,25.949,24.89,24.99,6298637,0
1999-02-09,24.89,25.352,24.82,25.042,4352909,0
1999-02-10,24.99,25.052,24.616,24.779,5328577,0
1999-02-11,24.752,25.297,24.469,25.297,3562193,0
1999-02-12,25.094,25.288,24.648,24.779,3235258,0
1999-02-16,25.145,25.297,24.794,25.297,3636921,0
1999-02-17,25.376,25.883,25.376,25.426,3997482,0
1999-02-18,25.479,25.769,25.361,25.701,3190419,0
1999-02-19,25.72,26.267,25.417,26.198,4528054,0
1999-02-22,25.873,26.526,25.17,26.421,6597555,0
1999-02-23,26.405,26.405,25.925,26.12,3044234,0
1999-02-24,25.949,26.079,25.668,25.925,3448234,0
1999-02-25,25.898,26.267,25.452,25.479,3432355,0
1999-02-26,25.668,25.873,25.395,25.873,4324884,0
1999-03-01,25.769,26.191,25.607,26.027,3829347,0
1999-03-02,26.156,26.319,26.001,26.027,2420725,0
1999-03-03,26.054,26.183,25.452,25.753,4480413,0
1999-03-04,25.845,26.319,25.831,26.198,2688808,0
1999-03-05,26.737,27.117,26.575,26.953,4581764,0
1999-03-08,26.943,27.15,26.428,26.526,3269817,0
1999-03-09,26.542,26.841,26.371,26.371,2395033,0
1999-03-10,26.38,26.38,26.054,26.319,2816317,0
1999-03-11,26.446,26.865,26.371,26.617,3375838,0
1999-03-12,26.798,26.97,26.55,26.626,2336187,0
1999-03-15,26.599,27.123,26.55,27.02,2651446,0
1999-03-16,27.037,27.252,27.02,27.072,2358138,0
1999-03-17,27.288,27.723,26.97,27.201,5614410,0
1999-03-18,27.072,27.672,26.995,27.568,3759756,0
1999-03-19,28.459,28.459,28.014,28.169,6539638,0
1999-03-22,28.039,28.039,27.739,27.835,2048486,0
1999-03-23,27.723,27.835,27.15,27.15,2580453,0
1999-03-24,27.252,27.517,26.817,26.85,3306251,0
1999-03-25,26.995,27.621,26.978,27.321,4435109,0
1999-03-26,27.364,27.86,27.252,27.568,3671949,0
1999-03-29,27.723,28.296,27.723,28.082,4178232,0
1999-03-30,28.022,28.495,27.911,28.323,3170339,0
1999-03-31,28.588,28.598,28.193,28.288,3191820,0
1999-04-01,28.339,28.416,27.973,28.022,2850876,0
1999-04-05,28.161,28.407,28.091,28.407,2273604,0
1999-04-06,28.407,28.563,28.109,28.272,2146098,0
1999-04-07,28.323,28.495,28.082,28.109,3831214,0
1999-04-08,28.091,28.245,27.885,27.946,3026022,0
1999-04-09,27.964,27.964,27.371,27.517,4390273,0
1999-04-12,27.441,28.039,27.321,27.621,4189908,0
1999-04-13,27.672,27.964,27.476,27.568,3931162,0
1999-04-14,27.672,28.767,27.49,28.613,6333203,0
1999-04-15,29.034,30.182,28.743,29.556,9321393,0
1999-04-16,29.865,29.975,29.418,29.659,6162730,0
1999-04-19,29.761,31.124,29.607,30.282,13212852,0
1999-04-20,30.182,30.282,28.69,29.641,14490236,0
1999-04-21,29.659,30.282,28.563,28.588,8442867,0
1999-04-22,28.82,28.982,28.511,28.82,5078706,0
1999-04-23,29.034,29.179,28.845,29.041,3284298,0
1999-04-26,29.041,29.292,28.743,29.067,3010607,0
1999-04-27,29.067,30.207,29.017,30.053,5654112,0
1999-04-28,29.813,30.438,29.813,30.129,4996504,0
1999-04-29,30.129,30.386,29.856,30.11,3539307,0
1999-04-30,30.163,31.432,29.957,30.259,10269970,0
1999-05-03,30.207,31.226,30.053,30.985,5173518,0
1999-05-04,31.328,31.533,30.627,30.83,5681668,0
1999-05-05,30.807,31.328,30.396,30.514,4485083,0
1999-05-06,30.386,30.438,29.847,30.172,3704642,0
1999-05-07,30.198,30.568,30.147,30.343,4819963,0
1999-05-10,30.343,31.141,30.31,30.943,3997013,0
1999-05-11,31.064,31.808,31.01,31.278,4890014,0
1999-05-12,31.251,31.328,30.635,30.643,4580363,0
1999-05-13,30.695,30.882,30.046,30.541,5911457,0
1999-05-14,29.966,30.172,29.624,29.624,4358047,0
1999-05-17,29.624,29.624,27.792,28.836,8214014,0
1999-05-18,29.282,29.651,27.765,27.792,5218118,0
1999-05-19,27.792,27.792,26.72,27.485,7888715,0
1999-05-20,27.423,27.663,26.173,26.405,6753079,0
1999-05-21,26.696,27.011,26.48,26.85,5090612,0
1999-05-24,26.85,27.397,26.644,26.696,6070253,0
1999-05-25,26.798,27.535,26.72,27.243,7016965,0
1999-05-26,27.269,27.269,26.644,27.117,5118873,0
1999-05-27,26.825,26.85,25.883,26.046,6077958,0
1999-05-28,26.046,26.354,25.855,25.986,3049139,0
1999-06-01,26.009,26.592,25.831,26.48,4999075,0
1999-06-02,26.987,27.397,26.696,26.953,4573122,0
1999-06-03,26.953,27.792,26.953,27.613,3890763,0
1999-06-04,27.508,28.263,27.508,28.236,3701610,0
1999-06-07,27.982,28.974,27.844,28.656,2406243,0
1999-06-08,28.477,28.526,28.057,28.161,2873994,0
1999-06-09,28.161,28.161,26.987,27.191,3885628,0
1999-06-10,26.927,27.011,25.701,26.198,7635339,0
1999-06-11,25.753,26.146,25.307,25.855,5812443,0
1999-06-14,25.958,26.224,25.805,26.173,5301256,0
1999-06-15,26.327,26.38,25.986,26.146,3380744,0
1999-06-16,26.798,27.117,26.405,26.85,4808751,0
1999-06-17,26.798,27.508,26.568,27.459,3557991,0
1999-06-18,27.792,28.03,27.423,27.844,4909866,0
1999-06-21,27.818,28.135,27.296,28.135,2982349,0
1999-06-22,27.902,27.927,27.467,27.535,2429129,0
1999-06-23,27.586,27.586,26.48,27.117,2987253,0
1999-06-24,27.269,27.269,26.25,26.48,4350106,0
1999-06-25,26.746,27.423,26.696,27.063,3189953,0
1999-06-28,27.269,27.844,27.141,27.296,3820472,0
1999-06-29,27.586,28.948,27.459,28.87,4133398,0
1999-06-30,29.523,30.259,29.129,30.147,5325773,0
1999-07-01,30.046,30.046,29,29.813,3102148,0
1999-07-02,29.317,29.549,29,29.317,2225031,0
1999-07-06,29.282,29.317,28.785,29.254,2544724,0
1999-07-07,29.229,29.47,28.948,29.367,2959697,0
1999-07-08,29.102,30.046,29,29.444,2056189,0
1999-07-09,29.102,29.317,28.948,29.282,2109668,0
1999-07-12,29.317,29.392,29.076,29.392,1999442,0
1999-07-13,29.204,29.254,28.605,28.632,2819348,0
1999-07-14,28.632,29.598,28.526,29.254,3352956,0
1999-07-15,29.317,29.317,28.682,28.811,3209803,0
1999-07-16,28.632,29.677,28.554,29.418,3041430,0
1999-07-19,29.418,29.418,28.554,28.811,2225262,0
1999-07-20,28.733,29.523,28.212,28.554,3787776,0
1999-07-21,28.836,29.677,28.836,29.444,3080201,0
1999-07-22,29.204,29.727,29.102,29.392,3785209,0
1999-07-23,29.254,29.47,28.785,28.836,2425390,0
1999-07-26,28.632,29.317,28.58,28.921,1970254,0
1999-07-27,29.204,29.204,28.707,28.897,1484754,0
1999-07-28,28.836,29.598,28.836,29.392,1396248,0
1999-07-29,28.836,29.317,28.425,28.682,2283638,0
1999-07-30,28.503,28.759,27.927,27.927,1773624,0
1999-08-02,27.423,28.212,27.269,27.765,2456452,0
1999-08-03,27.714,28.005,27.346,27.459,2017424,0
1999-08-04,27.459,27.663,27.191,27.216,1808654,0
1999-08-05,27.216,27.321,26.67,27.117,2158940,0
1999-08-06,27.586,27.739,26.696,26.874,1739295,0
1999-08-09,26.9,27.117,26.38,26.568,1313347,0
1999-08-10,26.38,26.927,25.675,26.046,2076740,0
1999-08-11,26.198,26.696,25.908,26.453,2641869,0
1999-08-12,26.617,27.982,26.592,27.792,3517823,0
1999-08-13,27.955,28.109,27.063,27.321,1939190,0
1999-08-16,27.423,27.955,27.423,27.902,1747703,0
1999-08-17,28.364,28.364,27.955,28.288,2065531,0
1999-08-18,28.339,28.425,28.057,28.082,1659898,0
1999-08-19,27.844,28.03,27.689,27.818,1820097,0
1999-08-20,28.212,28.632,27.792,28.288,2536318,0
1999-08-23,28.212,29.317,28.212,29.317,1898793,0
1999-08-24,29.049,29.282,28.811,29.102,2108267,0
1999-08-25,29.334,29.384,29.155,29.384,2405310,0
1999-08-26,29.334,29.384,29.254,29.334,1884315,0
1999-08-27,29.359,29.359,28.443,28.545,2806505,0
1999-08-30,28.759,28.991,27.868,27.918,2409047,0
1999-08-31,28.073,28.236,27.706,27.756,2738552,0
1999-09-01,27.918,28.519,27.756,28.263,1774324,0
1999-09-02,28.176,28.392,27.577,28.263,1832473,0
1999-09-03,28.545,28.862,28.022,28.236,3237122,0
1999-09-07,28.022,28.099,26.662,27.499,7745332,0
1999-09-08,27.499,27.499,27.107,27.397,3801788,0
1999-09-09,27.397,27.476,26.396,27.081,2602636,0
1999-09-10,27.132,27.183,26.371,26.396,2870494,0
1999-09-13,26.191,26.446,26.13,26.243,3746213,0
1999-09-14,26.191,26.345,25.71,26.216,4574287,0
1999-09-15,26.446,26.608,25.845,25.976,3813229,0
1999-09-16,26.001,26.001,25.326,25.607,2828224,0
1999-09-17,25.71,26.103,25.71,25.949,5451412,0
1999-09-20,26.027,26.291,25.188,25.426,3310456,0
1999-09-21,25.326,25.823,24.871,25.555,4304801,0
1999-09-22,25.769,26.243,24.245,24.616,7465799,0
1999-09-23,24.562,24.562,23.509,23.534,11359363,0
1999-09-24,23.636,24.374,23.379,24.143,6559490,0
1999-09-27,24.143,24.562,23.509,23.724,3299479,0
1999-09-28,23.613,23.775,22.91,23.509,3208401,0
1999-09-29,23.459,24.535,23.191,24.298,4771150,0
1999-09-30,24.399,25.007,24.347,24.899,3579475,0
1999-10-01,25.288,25.288,23.636,24.324,4842376,0
1999-10-04,24.272,25.007,24.058,24.245,2849006,0
1999-10-05,23.089,23.956,23.089,23.354,5913558,0
1999-10-06,23.671,23.929,23.613,23.905,5088747,0
1999-10-07,23.98,24.77,23.929,24.426,3853169,0
1999-10-08,24.535,25.71,24.535,24.871,3615204,0
1999-10-11,24.82,24.82,24.219,24.535,3536743,0
1999-10-12,24.195,24.219,22.91,23.089,5915426,0
1999-10-13,23.063,23.141,22.199,22.326,5312932,0
1999-10-14,22.543,23.038,22.046,22.696,5459818,0
1999-10-15,22.173,22.543,21.677,22.095,3877685,0
1999-10-18,22.046,22.439,21.729,21.958,2623188,0
1999-10-19,22.773,23.304,22.276,22.514,3989077,0
1999-10-20,22.988,23.509,22.935,23.509,5417549,0
1999-10-21,23.354,23.56,23.141,23.407,4711137,0
1999-10-22,23.56,24.143,23.56,23.905,2760268,0
1999-10-25,23.825,24.298,23.141,23.243,3239228,0
1999-10-26,23.509,23.613,22.859,22.961,2761904,0
1999-10-27,22.988,23.407,22.514,23.089,3377709,0
1999-10-28,23.191,24.426,23.191,24.272,4478779,0
1999-10-29,24.871,25.823,24.794,25.402,4479945,0
1999-11-01,25.288,25.288,24.77,25.033,2167813,0
1999-11-02,25.033,25.452,24.616,25.188,2920934,0
1999-11-03,25.085,25.264,24.82,25.033,2017424,0
1999-11-04,25.085,25.085,23.354,23.825,3545378,0
1999-11-05,24.031,24.535,23.304,23.459,5726037,0
1999-11-08,23.483,23.825,23.304,23.613,2342959,0
1999-11-09,23.825,23.877,22.825,23.038,3565465,0
1999-11-10,22.67,23.141,22.405,22.592,5405640,0
1999-11-11,22.464,22.618,22.38,22.592,4832569,0
1999-11-12,22.988,23.141,22.405,22.67,3269354,0
1999-11-15,22.514,23.013,22.514,22.882,4350810,0
1999-11-17,23.543,23.886,23.407,23.75,3139745,0
1999-11-18,23.75,24.699,23.379,24.624,3029053,0
1999-11-19,24.752,24.752,23.8,24.04,3498675,0
1999-11-22,23.8,23.835,22.961,22.961,3314187,0
1999-11-23,23.176,24.143,23.013,23.646,3166366,0
1999-11-24,23.861,23.964,23.124,23.646,3267952,0
1999-11-26,23.543,23.543,23.176,23.279,1030781,0
1999-11-29,23.176,23.459,22.882,22.882,2622957,0
1999-11-30,22.961,24.281,22.91,23.8,3738038,0
1999-12-01,24.435,24.726,24.356,24.46,5166978,0
1999-12-02,24.435,25.042,24.382,24.77,3768860,0
1999-12-03,25.17,26.018,25.118,25.436,4816689,0
1999-12-06,25.598,25.598,24.356,24.598,3174307,0
1999-12-07,23.912,24.281,23.176,23.646,4670269,0
1999-12-08,23.724,24.648,23.646,24.648,3076925,0
1999-12-09,24.624,25.094,24.143,25.042,3529029,0
1999-12-10,25.281,25.701,24.752,24.966,2666625,0
1999-12-13,25.069,25.651,24.435,25.007,3105182,0
1999-12-14,24.544,24.752,24.307,24.598,3420210,0
1999-12-15,24.598,24.752,24.307,24.486,3401062,0
1999-12-16,24.598,24.598,23.492,24.203,3611231,0
1999-12-17,24.544,24.571,23.724,23.75,5091315,0
1999-12-20,24.229,24.752,24.119,24.374,2932143,0
1999-12-21,24.51,24.939,24.093,24.571,2479337,0
1999-12-22,24.726,24.826,24.203,24.229,2478401,0
1999-12-23,24.435,25.651,24.435,25.094,2556399,0
1999-12-27,25.281,26.12,24.914,25.701,2732479,0
1999-12-28,25.855,27.252,25.855,27.045,2457385,0
1999-12-29,26.935,26.935,26.198,26.807,2097522,0
1999-12-30,26.962,27.045,26.49,27.02,1268041,0
1999-12-31,26.962,27.388,26.568,27.388,1048061,0
2000-01-03,27.355,27.378,26.12,26.335,2499187,0
2000-01-04,25.744,26.309,24.862,25.264,3931396,0
2000-01-05,25.264,25.368,24.648,24.761,4559112,0
2000-01-06,24.648,26.046,23.956,25.933,7179263,0
2000-01-07,25.933,27.243,25.532,26.953,4664666,0
2000-01-10,26.953,27.485,26.841,27.216,2872595,0
2000-01-11,27.117,27.141,26.526,26.599,2580453,0
2000-01-12,26.626,27.594,26.599,27.191,2956664,0
2000-01-13,27.028,27.756,26.953,27.485,2459486,0
2000-01-14,27.485,27.485,26.55,26.9,3550521,0
2000-01-18,26.55,26.737,25.342,26.446,5691709,0
2000-01-19,26.282,26.763,25.452,25.555,4228207,0
2000-01-20,25.72,25.831,24.46,25,4483916,0
2000-01-21,25.077,25.694,24.46,25.532,5292144,0
2000-01-24,26.335,26.874,25.077,25.288,6357022,0
2000-01-25,25.025,25.127,23.605,23.956,6046201,0
2000-01-26,23.956,24.435,23.339,24.005,5150631,0
2000-01-27,24.005,24.168,22.747,23.261,4523148,0
2000-01-28,23.15,23.225,21.703,22.028,8366503,0
2000-01-31,22.164,22.643,22.055,22.293,4781193,0
2000-02-01,22.533,22.747,22.131,22.618,6152919,0
2000-02-02,22.696,22.961,22.405,22.643,3577839,0
2000-02-03,22.859,22.91,21.703,22.293,5186591,0
2000-02-04,22.316,22.533,21.06,21.651,7884747,0
2000-02-07,21.573,21.916,21.195,21.573,8631558,0
2000-02-08,21.488,21.761,21.033,21.488,5627489,0
2000-02-09,21.865,22.131,21.274,21.334,6443663,0
2000-02-10,21.385,21.787,20.957,21.12,4067542,0
2000-02-11,21.12,21.514,20.049,20.391,4656492,0
2000-02-14,20.554,21.703,20.554,21.195,5455614,0
2000-02-15,21.334,22.269,20.905,22.079,7580229,0
2000-02-16,22.293,22.773,22.002,22.055,4514274,0
2000-02-17,22.833,23.098,22.002,22.882,4654392,0
2000-02-18,22.935,23.046,21.941,22.164,3429315,0
2000-02-22,22.67,23.022,21.703,22.618,3371872,0
2000-02-23,22.618,22.988,22.316,22.316,4248992,0
2000-02-24,22.37,22.481,21.222,21.514,5662984,0
2000-02-25,21.361,21.624,21.087,21.172,5078706,0
2000-02-28,21.461,21.892,21.146,21.598,8263989,0
2000-02-29,22.002,22.002,21.361,21.548,3784976,0
2000-03-02,21.461,21.737,20.983,21.488,3866709,0
2000-03-03,21.385,22.405,21.146,21.916,3731733,0
2000-03-06,22.131,22.293,20.821,21.146,3860405,0
2000-03-07,21.195,21.813,20.607,21.361,3878386,0
2000-03-08,21.361,21.361,20.717,20.821,3901508,0
2000-03-09,20.502,20.717,19.673,20.34,5186826,0
2000-03-10,20.23,20.933,19.86,20.657,4707402,0
2000-03-13,20.502,20.905,20.365,20.717,3476957,0
2000-03-14,20.957,21.411,20.957,21.12,5626789,0
2000-03-15,21.172,23.475,20.88,22.773,7231808,0
2000-03-16,23.2,24.51,22.935,24.119,7783861,0
2000-03-17,23.688,24.673,22.91,23.098,6290471,0
2000-03-20,23.098,24.46,22.799,23.741,4096265,0
2000-03-21,23.579,24.46,23.362,24.005,4018966,0
2000-03-22,24.332,24.624,23.416,23.605,6142880,0
2000-03-23,23.628,24.673,23.261,24.673,4086223,0
2000-03-24,24.332,24.939,23.905,24.143,3851063,0
2000-03-27,24.89,24.89,24.119,24.307,3479058,0
2000-03-28,24.119,24.624,24.119,24.46,2812578,0
2000-03-29,24.272,24.624,23.817,24.382,2686942,0
2000-03-30,24.332,26.224,24.332,25.958,4856623,0
2000-03-31,25.368,27.269,25.264,26.737,6512315,0
2000-04-03,26.737,27.003,25.264,26.173,5000242,0
2000-04-04,26.653,27.003,25.188,26.737,3624310,0
2000-04-05,26.335,26.55,25.59,25.797,3175008,0
2000-04-06,25.831,26.498,25.694,26.018,2702124,0
2000-04-07,26.018,26.173,25.368,25.769,2879602,0
2000-04-10,25.769,27.054,25.694,27.054,4279582,0
2000-04-11,26.599,27.81,26.526,27.166,5344221,0
2000-04-12,27.117,27.594,27.117,27.166,5552293,0
2000-04-13,27.117,27.355,25.72,25.744,5536180,0
2000-04-14,24.168,24.939,23.715,23.793,5910054,0
2000-04-17,24.544,25.24,24.382,25.188,3247170,0
2000-04-18,24.835,25.532,24.031,24.571,3153524,0
2000-04-19,25,26.413,24.835,25.855,3534873,0
2000-04-20,25.368,27.328,25.316,27.081,5228627,0
2000-04-24,27.485,27.973,27.054,27.432,6054839,0
2000-04-25,27.485,27.783,26.763,27.304,3866007,0
2000-04-26,27.141,27.269,25.642,25.642,4354309,0
2000-04-27,25.59,26.575,25.368,26.224,2673629,0
2000-04-28,26.224,26.599,25.694,26.309,1629072,0
2000-05-01,25.986,26.9,25.797,26.224,2694649,0
2000-05-02,26.413,27.003,26.046,26.55,3514554,0
2000-05-03,25.908,26.309,25.615,25.933,1796273,0
2000-05-04,25.986,26.335,25.368,26.12,3763261,0
2000-05-05,26.224,27.885,26.071,27.621,3953814,0
2000-05-08,27.508,28.315,26.198,26.335,4410591,0
2000-05-09,26.387,26.841,26.046,26.446,2812110,0
2000-05-10,26.626,26.841,24.939,25.264,5028030,0
2000-05-11,26.071,27.269,25.958,26.841,3065485,0
2000-05-12,26.9,27.432,26.599,27.166,2826125,0
2000-05-15,26.841,27.485,26.841,27.081,2659618,0
2000-05-16,27.432,28.099,27.191,27.998,2543322,0
2000-05-17,27.885,27.885,27.406,27.647,2528142,0
2000-05-18,27.543,27.936,27.304,27.543,2157774,0
2000-05-19,26.927,27.081,26.146,26.471,2523236,0
2000-05-22,26.737,26.737,26.146,26.282,4032512,0
2000-05-23,26.498,26.498,25.642,25.797,3772367,0
2000-05-24,26.258,26.258,25.025,25.402,5519134,0
2000-05-25,25.402,25.402,24.785,25.188,4339832,0
2000-05-26,25.505,25.505,24.761,25,1960212,0
2000-05-30,24.89,25.264,24.486,25.025,4141567,0
2000-05-31,25,26.046,24.89,25.642,3312318,0
2000-06-01,25.025,26.258,24.624,26.173,3828179,0
2000-06-02,26.653,27.508,26.575,26.79,3653970,0
2000-06-05,25.933,26.12,25.342,25.769,2858116,0
2000-06-06,25.769,26.282,25.505,26.12,2203311,0
2000-06-07,26.146,26.413,25.402,25.452,2260757,0
2000-06-08,24.598,24.699,23.767,24.143,8388924,0
2000-06-09,24.382,25.162,24.332,24.89,4502364,0
2000-06-12,24.914,25.077,24.699,24.734,2060624,0
2000-06-13,24.914,24.939,24.168,24.245,3135773,0
2000-06-14,24.598,25.555,24.598,25.342,3768163,0
2000-06-15,25.368,26.198,25,25.288,2540286,0
2000-06-16,25.077,25.555,24.673,24.973,4218397,0
2000-06-19,25.127,25.162,23.905,24.332,4999538,0
2000-06-20,24.168,24.219,23.388,23.605,6366128,0
2000-06-21,24.219,24.356,23.501,24.119,3254174,0
2000-06-22,24.598,24.598,23.605,23.98,3082767,0
2000-06-23,23.98,24.272,23.688,24.195,1811923,0
2000-06-26,24.486,24.598,23.98,24.195,1751440,0
2000-06-27,24.168,24.648,23.905,23.98,3544446,0
2000-06-28,23.98,24.46,23.843,24.058,2998697,0
2000-06-29,23.793,23.817,22.988,23.124,4054461,0
2000-06-30,23.313,25.025,22.91,24.973,5922431,0
2000-07-03,24.382,24.408,23.501,24.058,1980992,0
2000-07-05,24.811,25.102,24.435,24.914,3301350,0
2000-07-06,24.914,25.077,24.435,24.46,2911592,0
2000-07-07,24.571,25,24.486,24.914,3337310,0
2000-07-10,24.939,25.264,24.699,25.162,3453602,0
2000-07-11,25.188,25.479,24.835,25.452,3972029,0
2000-07-12,25.102,25.615,24.699,25.555,4537393,0
2000-07-13,25.555,25.831,25.402,25.668,3707445,0
2000-07-14,25.883,26.198,25.615,25.933,1980060,0
2000-07-17,25.831,25.855,25.555,25.668,1710339,0
2000-07-18,25.555,25.555,24.761,25.025,2337819,0
2000-07-19,25.452,25.642,24.272,24.382,4823695,0
2000-07-20,24.382,24.598,24.119,24.332,4901927,0
2000-07-21,24.332,25.025,24.332,24.914,4118448,0
2000-07-24,24.862,25.24,24.761,25.052,1966282,0
2000-07-25,25.025,25.452,24.648,24.699,2727576,0
2000-07-26,24.811,24.811,24.143,24.332,3499842,0
2000-07-27,24.382,24.648,23.905,24.382,3628750,0
2000-07-28,24.382,24.486,23.905,24.356,2325209,0
2000-07-31,24.598,25.342,24.571,24.761,1855824,0
2000-08-01,25.077,25.24,24.862,25.127,3578542,0
2000-08-02,25.077,25.188,24.624,24.673,2050586,0
2000-08-03,24.673,24.761,24.083,24.219,2918599,0
2000-08-04,24.408,25.052,24.168,25.025,4008228,0
2000-08-07,25.24,25.883,24.862,25.883,3432585,0
2000-08-08,25.855,26.096,25.452,25.986,2999630,0
2000-08-09,26.198,26.198,25.615,25.831,2833593,0
2000-08-10,25.933,26.413,25.831,25.933,3294574,0
2000-08-11,26.018,26.018,25.532,25.769,2638601,0
2000-08-14,25.555,25.883,25.505,25.855,1589373,0
2000-08-15,25.883,25.986,25.342,25.479,2807205,0
2000-08-16,25.883,25.933,25.532,25.72,1824768,0
2000-08-17,25.831,26.688,25.555,26.526,4198550,0
2000-08-18,26.712,26.712,26.096,26.096,1801179,0
2000-08-21,26.362,27.028,26.309,26.927,3383077,0
2000-08-22,27.028,27.243,26.55,27.028,3550521,0
2000-08-23,27.028,27.406,26.55,27.269,3766059,0
2000-08-24,27.304,27.672,26.653,26.927,3561490,0
2000-08-25,27.081,27.216,26.626,26.927,1957174,0
2000-08-28,26.9,27.243,26.599,27.166,2518803,0
2000-08-29,27.054,27.054,26.55,26.626,2088182,0
2000-08-30,26.599,26.599,25.744,25.958,2401340,0
2000-08-31,25.958,26.653,25.933,26.575,2941718,0
2000-09-01,26.688,26.712,26.198,26.387,1658029,0
2000-09-05,26.018,26.387,25.958,26.071,2083976,0
2000-09-06,26.046,27.304,26.018,27.166,4643882,0
2000-09-07,27.621,27.885,26.874,27.028,5653878,0
2000-09-08,26.978,26.978,25.908,26.335,3833079,0
2000-09-11,26.335,26.953,26.282,26.763,3427680,0
2000-09-12,26.446,26.817,26.146,26.763,3456873,0
2000-09-13,26.79,26.927,26.55,26.79,3704642,0
2000-09-14,27.243,27.406,27.166,27.243,6010704,0
2000-09-15,27.672,28.64,27.117,27.216,12221535,0
2000-09-18,27.459,27.672,26.874,27.406,5649210,0
2000-09-19,27.621,27.621,26.198,26.653,7280149,0
2000-09-20,26.817,27.191,25.102,27.028,12054334,0
2000-09-21,26.173,26.841,26.071,26.498,5321802,0
2000-09-22,26.712,27.973,26.046,27.86,9369965,0
2000-09-25,28.073,28.93,28.022,28.4,6347215,0
2000-09-26,28.554,29.041,28.339,28.554,4359681,0
2000-09-27,28.64,29.785,28.364,29.282,7289019,0
2000-09-28,29.571,31.019,29.359,30.431,7877038,0
2000-09-29,30.215,30.481,29.195,29.523,4299902,0
2000-10-02,29.308,29.686,28.717,29.041,4416195,0
2000-10-03,29.254,30.909,29.119,30.053,4233345,0
2000-10-04,30.11,30.643,29.875,30.028,3930231,0
2000-10-05,29.922,31.045,29.899,30.97,3852929,0
2000-10-06,31.019,31.045,30.405,30.643,3797119,0
2000-10-09,30.541,30.993,29.571,29.813,3152123,0
2000-10-10,29.922,30.807,29.734,30.568,4392607,0
2000-10-11,30.431,31.019,30.191,30.431,5265993,0
2000-10-12,30.378,30.568,28.69,28.93,5444642,0
2000-10-13,28.827,29.875,28.767,29.651,4132227,0
2000-10-16,29.712,30.781,29.598,30.668,3693900,0
2000-10-17,30.781,30.83,29.651,29.651,3053811,0
2000-10-18,29.598,29.948,28.854,29.092,6314755,0
2000-10-19,28.613,29.409,27.243,27.243,6396254,0
2000-10-20,26.224,28.588,25.479,27.672,40065212,0
2000-10-23,27.911,28.073,26.817,27.028,12115754,0
2000-10-24,27.243,27.568,26.978,27.543,8709555,0
2000-10-25,27.594,27.81,27.028,27.243,7675271,0
2000-10-26,27.459,28.613,27.406,28.288,5027565,0
2000-10-27,28.503,28.717,27.911,28.613,4017101,0
2000-10-30,28.717,29.785,28.69,29.308,4390973,0
2000-10-31,29.359,29.838,28.664,29.712,5527540,0
2000-11-01,29.444,29.651,28.904,29.195,3101916,0
2000-11-02,29.308,29.598,28.93,29.254,2013919,0
2000-11-03,29.041,29.282,27.885,28.554,3269354,0
2000-11-06,28.793,29.785,28.743,29.712,2932609,0
2000-11-07,29.686,29.686,28.717,28.956,2483540,0
2000-11-08,28.956,29.119,28.554,28.793,3557755,0
2000-11-09,28.904,29.221,28.425,28.904,2831258,0
2000-11-10,28.854,29.092,27.731,28.161,3232454,0
2000-11-13,27.86,28.4,27.783,28.099,2878663,0
2000-11-14,28.161,28.879,28.161,28.64,3092107,0
2000-11-15,28.717,28.956,28.477,28.64,3195324,0
2000-11-16,28.854,29.409,28.664,29.282,2932841,0
2000-11-17,29.444,29.975,29.282,29.624,3085802,0
2000-11-20,29.651,29.899,29.119,29.47,2989355,0
2000-11-21,29.785,30.619,29.496,29.899,5460518,0
2000-11-22,29.686,30.215,29.444,29.975,4373692,0
2000-11-24,29.899,30.73,29.899,30.73,1849052,0
2000-11-27,31.071,31.071,29.571,29.875,4886518,0
2000-11-28,29.875,29.875,29.119,29.195,4188040,0
2000-11-29,29.523,29.838,29.523,29.624,3746677,0
2000-11-30,29.571,30.643,29.409,30.242,5279303,0
2000-12-01,30.053,30.73,29.899,30.11,4816456,0
2000-12-04,30.11,31.124,29.761,30.993,7714738,0
2000-12-05,31.499,32.382,31.395,32.382,8421620,0
2000-12-06,32.407,32.949,32.093,32.167,6464911,0
2000-12-07,31.903,32.192,31.792,32.142,4777925,0
2000-12-08,32.443,32.896,31.876,31.954,6669013,0
2000-12-11,31.979,32.117,30.73,30.856,6247266,0
2000-12-12,31.019,32.013,30.856,31.395,6785777,0
2000-12-13,31.766,32.013,30.592,30.592,4742195,0
2000-12-14,30.643,31.183,29.899,30.405,3536503,0
2000-12-15,30.215,31.364,30.215,30.405,6366362,0
2000-12-18,30.781,31.876,30.568,31.525,3749013,0
2000-12-19,31.614,31.979,31.156,31.929,4815054,0
2000-12-20,31.183,31.824,31.071,31.313,5226059,0
2000-12-21,31.124,32.065,30.909,32.038,4259035,0
2000-12-22,31.929,32.649,31.929,32.443,4989967,0
2000-12-26,32.443,33.401,32.142,33.162,3427447,0
2000-12-27,33.048,34.042,32.443,34.042,3189019,0
2000-12-28,33.779,33.779,33.299,33.589,4659763,0
2000-12-29,33.726,33.933,33.401,33.563,3136482,0
2001-01-02,33.185,33.185,31.85,32.142,3958719,0
2001-01-03,31.929,32.542,31.26,32.093,5815710,0
2001-01-04,32.494,32.542,31.045,31.423,5693577,0
2001-01-05,31.614,31.614,30.352,30.378,4871332,0
2001-01-08,30.481,31.364,30.405,30.909,4411991,0
2001-01-09,31.423,31.475,30,30.163,4694325,0
2001-01-10,30,31.045,29.496,30.856,4435343,0
2001-01-11,31.208,31.638,31.098,31.55,4244787,0
2001-01-12,31.55,31.55,29.686,30.191,5508391,0
2001-01-16,30.327,30.756,29.598,30.3,5403071,0
2001-01-17,30.909,31.337,30.592,30.807,5488774,0
2001-01-18,30.807,31.475,30.807,31.208,12891058,0
2001-01-19,30.756,30.909,29.975,30.352,5828555,0
2001-01-22,30.643,30.756,29.785,30.695,4250857,0
2001-01-23,30.695,31.55,30.481,31.071,6591714,0
2001-01-24,31.183,31.423,30.882,31.183,3663308,0
2001-01-25,31.688,32.597,31.525,32.254,3391019,0
2001-01-26,32.279,32.279,31.183,31.233,5115366,0
2001-01-29,31.714,32.013,31.423,31.423,2911823,0
2001-01-30,31.714,31.929,31.395,31.766,3773065,0
2001-01-31,32.038,32.065,31.525,32.013,4965211,0
2001-02-01,32.013,32.013,31.183,31.661,3113589,0
2001-02-02,31.766,32.038,31.364,31.586,3408065,0
2001-02-05,31.714,32.013,31.499,31.688,3647195,0
2001-02-06,31.586,32.787,31.451,31.741,4447486,0
2001-02-07,31.741,32.279,31.525,31.714,3782874,0
2001-02-08,31.741,32.279,31.525,32.038,2378685,0
2001-02-09,32.443,32.519,31.85,31.979,3727764,0
2001-02-12,32.33,32.355,31.954,32.038,3031390,0
2001-02-13,32.038,33.324,32.038,33.048,5848405,0
2001-02-14,33.075,33.54,32.787,32.974,4552575,0
2001-02-15,33.185,34.153,33.162,33.83,5145492,0
2001-02-16,33.83,34.095,33.349,33.505,4421797,0
2001-02-20,33.83,34.07,33.726,33.726,5046248,0
2001-02-21,33.563,34.423,33.349,33.879,4548838,0
2001-02-22,33.879,33.992,33.185,33.589,6601291,0
2001-02-23,33.264,33.324,32.624,33.075,4506802,0
2001-02-26,32.704,33.615,32.597,33.589,5868722,0
2001-02-27,33.615,34.26,33.264,34.095,8078571,0
2001-02-28,34.153,34.206,32.811,33.376,5753826,0
2001-03-01,33.238,33.751,32.835,33.401,5286542,0
2001-03-02,33.299,33.804,32.974,33.426,4363885,0
2001-03-05,33.83,34.735,33.751,34.308,6590547,0
2001-03-06,34.635,35.063,34.335,34.423,6586579,0
2001-03-07,34.423,35.063,34.26,34.977,4375096,0
2001-03-08,35.088,35.326,34.687,35.139,5292381,0
2001-03-09,35.139,35.164,34.762,34.977,3041663,0
2001-03-12,34.762,34.762,33.505,33.563,5578917,0
2001-03-13,33.615,33.933,33.162,33.933,5814543,0
2001-03-14,33.023,33.299,31.475,32.117,12933323,0
2001-03-15,32.974,32.999,31.929,32.443,8158435,0
2001-03-16,32.542,32.649,30.505,30.592,10228635,0
2001-03-19,30.658,31.287,30.505,31.278,6070253,0
2001-03-20,31.49,31.885,30.695,30.756,4966613,0
2001-03-21,30.704,30.704,29.847,29.856,4910798,0
2001-03-22,29.761,29.761,27.792,28.836,11531238,0
2001-03-23,28.836,29.292,28.022,28.69,8925565,0
2001-03-26,29.119,31.045,28.904,30.73,9894227,0
2001-03-27,30.73,32.117,30.405,31.885,9514986,0
2001-03-28,31.645,31.775,30.919,31.346,6995951,0
2001-03-29,31.346,32.219,31.045,31.92,5791423,0
2001-03-30,32.013,32.117,31.156,31.387,5521234,0
2001-04-02,31.516,32.048,30.97,31.432,5348662,0
2001-04-03,31.089,31.313,30.138,30.327,6836682,0
2001-04-04,30.233,31.149,29.975,30.577,5022191,0
2001-04-05,31.089,32.288,31.089,32.185,4210925,0
2001-04-06,31.688,32.117,31.346,31.595,3757890,0
2001-04-09,31.688,32.486,31.688,32.084,3203964,0
2001-04-10,31.26,32.219,30.935,31.946,7395743,0
2001-04-11,31.792,31.885,30.979,31.192,5268562,0
2001-04-12,31.645,32.279,31.364,32.279,3497740,0
2001-04-16,32.263,32.828,31.946,32.246,3068521,0
2001-04-17,32.135,32.542,31.814,32.372,2666625,0
2001-04-18,32.804,34.188,32.673,33.443,5188930,0
2001-04-19,33.333,33.343,32.673,33.102,5323206,0
2001-04-20,32.587,33.057,32.587,32.859,3739671,0
2001-04-23,33.185,33.185,32.665,32.828,2413719,0
2001-04-24,32.778,33.333,32.759,32.759,2993559,0
2001-04-25,32.868,32.949,32.101,32.742,2928636,0
2001-04-26,32.974,33.358,32.649,32.974,3118497,0
2001-04-27,33.12,33.761,32.958,33.615,3524129,0
2001-04-30,33.726,34.13,33.367,33.435,3626412,0
2001-05-01,33.401,33.726,33.185,33.598,3500774,0
2001-05-02,34.213,34.213,33.171,33.461,4393073,0
2001-05-03,33.83,33.83,33.171,33.54,3124803,0
2001-05-04,33.443,33.915,33.042,33.813,2647238,0
2001-05-07,33.358,33.822,33.358,33.57,2232268,0
2001-05-08,33.677,33.779,32.742,33.023,3151890,0
2001-05-09,33.229,33.229,32.759,32.868,3008736,0
2001-05-10,33.185,33.967,33.12,33.716,3308354,0
2001-05-11,33.83,34.26,33.547,33.87,3558687,0
2001-05-14,34.213,34.213,33.598,33.779,2522772,0
2001-05-15,34.13,34.251,33.53,34,3356689,0
2001-05-16,33.933,35.456,33.839,35.441,5114201,0
2001-05-17,35.397,36.536,35.344,36.252,7868397,0
2001-05-18,36.252,37.47,36.115,37.341,9710443,0
2001-05-21,37.043,37.237,36.708,36.955,5204809,0
2001-05-22,36.742,36.97,35.988,36.322,5464022,0
2001-05-23,36.424,36.442,35.851,36.202,3367900,0
2001-05-24,36.502,36.689,35.903,36.074,3405965,0
2001-05-25,36.074,36.074,35.115,35.643,3713051,0
2001-05-29,35.97,36.056,35.498,35.688,2869090,0
2001-05-30,35.716,36.056,34.925,34.986,3500308,0
2001-05-31,35.115,35.78,35.096,35.679,3588583,0
2001-06-01,35.544,35.887,35.071,35.619,2629261,0
2001-06-04,35.669,36.252,35.181,36.106,1788335,0
2001-06-05,36.252,36.528,36.106,36.348,3515953,0
2001-06-06,36.681,36.681,35.243,35.326,3879321,0
2001-06-07,35.441,36.014,34.933,35.628,4303638,0
2001-06-08,35.628,35.628,34.722,34.859,4371824,0
2001-06-11,35.011,35.027,34.326,34.462,3910146,0
2001-06-12,34.462,34.601,33.787,34.437,6111822,0
2001-06-13,34.437,34.735,34.241,34.369,3444266,0
2001-06-14,33.83,33.83,32.687,33.014,15817361,0
2001-06-15,32.974,32.974,31.678,32.013,14534139,0
2001-06-18,32.759,33.505,32.502,33.324,8753224,0
2001-06-19,33.401,33.401,31.757,32.013,9613298,0
2001-06-20,32.004,32.135,31.364,31.775,9075955,0
2001-06-21,31.86,32.142,31.304,31.775,9309015,0
2001-06-22,31.86,31.885,31.364,31.459,5599463,0
2001-06-25,31.814,32.048,31.226,31.499,6619973,0
2001-06-26,31.475,31.688,31.01,31.516,5248011,0
2001-06-27,31.605,31.792,31.404,31.423,5412411,0
2001-06-28,31.903,32.33,31.775,31.814,6597785,0
2001-06-29,31.688,31.792,31.045,31.37,9096505,0
2001-07-02,31.278,31.278,30.233,30.438,7213358,0
2001-07-03,30.405,31.241,30.369,31.241,4298732,0
2001-07-05,31.459,31.516,30.96,31.089,5165343,0
2001-07-06,31.387,31.432,31.098,31.192,4739859,0
2001-07-09,31.26,31.313,31.037,31.141,4130125,0
2001-07-10,31.26,31.278,30.447,30.79,3999350,0
2001-07-11,30.816,31.175,30.532,30.695,4630336,0
2001-07-12,31.175,31.97,30.901,31.86,5081507,0
2001-07-13,31.86,32.305,31.432,32.185,3434455,0
2001-07-16,32.185,32.246,31.903,32.117,2486809,0
2001-07-17,32.246,33.057,32.201,32.787,4487653,0
2001-07-18,32.33,32.339,31.954,32.219,8471826,0
2001-07-19,32.759,32.958,32.03,32.494,3440757,0
2001-07-20,32.542,32.804,32.526,32.587,3848726,0
2001-07-23,32.633,32.75,32.219,32.288,2971140,0
2001-07-24,32.288,32.288,31.516,31.638,4197848,0
2001-07-25,32.048,32.048,31.226,31.586,5826455,0
2001-07-26,31.559,31.586,31.098,31.337,5333012,0
2001-07-27,31.364,31.432,30.935,31.337,4304801,0
2001-07-30,31.337,31.475,30.874,31.037,3350619,0
2001-07-31,31.216,31.49,31.124,31.432,4011962,0
2001-08-01,31.688,31.688,30.848,30.985,4638510,0
2001-08-02,30.985,31.328,30.73,30.953,5401204,0
2001-08-03,31.115,31.156,30.455,30.935,2533280,0
2001-08-06,30.935,31.304,30.919,31.054,2697450,0
2001-08-07,31.131,31.404,31.028,31.287,3911781,0
2001-08-08,31.328,31.364,30.488,30.592,3155392,0
2001-08-09,30.685,31.131,30.405,31.131,4403118,0
2001-08-10,31.028,31.938,30.901,31.678,3681056,0
2001-08-13,31.678,31.749,31.115,31.251,2963667,0
2001-08-14,31.586,31.605,30.901,31.124,2331282,0
2001-08-15,31.26,31.26,30.242,30.335,4627534,0
2001-08-16,30.147,31.516,30.147,31.516,5171880,0
2001-08-17,31.688,31.688,30.619,30.73,2898746,0
2001-08-20,30.83,31.516,30.695,31.499,3065016,0
2001-08-21,31.287,31.841,30.764,30.874,5024997,0
2001-08-22,31.208,31.395,30.848,31.192,3954280,0
2001-08-23,31.2,31.37,31.175,31.216,3222181,0
2001-08-24,31.26,31.395,30.943,31.251,6386212,0
2001-08-27,31.251,31.328,31.156,31.156,2410445,0
2001-08-28,31.131,31.131,30.447,30.447,4350106,0
2001-08-29,30.447,30.496,29.334,29.549,11499949,0
2001-08-30,29.531,29.651,28.733,28.897,9779568,0
2001-08-31,29.067,29.334,28.879,29.292,6108320,0
2001-09-04,29.505,29.838,29.041,29.049,8252311,0
2001-09-05,29.119,29.377,28.82,29.102,6043165,0
2001-09-06,29.119,29.377,28.803,29.017,4503533,0
2001-09-07,28.82,28.82,27.774,28.109,7764480,0
2001-09-10,28.69,28.803,28.161,28.348,11329473,0
2001-09-17,23.98,24.109,20.34,20.34,46675379,0
2001-09-18,20.599,21.42,20.554,21.015,25109093,0
2001-09-19,20.828,20.852,19.207,20.4,18501735,0
2001-09-20,19.911,19.998,17.77,17.833,22417249,0
2001-09-21,17.833,18.945,17.172,18.087,21936653,0
2001-09-24,18.078,19.595,18.078,19.097,15622132,0
2001-09-25,19.097,20.084,19.014,20.041,15185907,0
2001-09-26,20.084,20.084,18.874,19.116,7498491,0
2001-09-27,19.116,19.37,18.566,19.37,7681577,0
2001-09-28,19.485,20.185,19.144,19.911,9353383,0
2001-10-01,19.784,20.322,19.569,20.23,7832435,0
2001-10-02,20.23,21.068,20.084,20.965,7952233,0
2001-10-03,20.965,22.131,20.769,21.874,8336381,0
2001-10-04,22.164,22.91,21.884,22.397,10516105,0
2001-10-05,22.37,22.653,21.84,22.14,7215462,0
2001-10-08,22.113,22.423,21.857,22.226,5512596,0
2001-10-09,22.164,22.217,21.54,21.84,6082163,0
2001-10-10,21.923,22.524,21.857,22.352,6952280,0
2001-10-11,22.91,23.081,22.439,22.568,7509234,0
2001-10-12,22.397,22.439,21.941,22.199,7073474,0
2001-10-15,22.481,22.713,22.207,22.704,6135405,0
2001-10-16,23.081,23.597,22.929,23.124,9315554,0
2001-10-17,23.169,23.191,22.207,22.269,7488918,0
2001-10-18,22.037,22.037,21.403,21.582,7590734,0
2001-10-19,21.668,22.234,21.497,22.226,5750557,0
2001-10-22,22.07,22.781,21.994,22.592,4589236,0
2001-10-23,22.799,22.929,22.352,22.677,4718843,0
2001-10-24,22.67,23.038,22.173,22.816,4911502,0
2001-10-25,22.637,23.424,22.14,23.322,5100654,0
2001-10-26,23.322,24.51,23.322,24.408,7986561,0
2001-10-29,24.408,24.408,23.176,23.313,8891705,0
2001-10-30,23.124,23.124,22.481,22.891,5125175,0
2001-10-31,22.891,23.551,22.891,23.081,7713336,0
2001-11-01,23.081,23.225,22.568,22.997,5273698,0
2001-11-02,22.799,23.416,22.713,23.243,4437446,0
2001-11-05,23.296,23.817,23.243,23.663,5441137,0
2001-11-06,23.655,24.347,23.304,24.263,4261835,0
2001-11-07,24.176,24.39,23.767,23.808,5763635,0
2001-11-08,24.135,24.68,24.022,24.347,5100191,0
2001-11-09,24.324,24.58,24.195,24.435,3194624,0
2001-11-12,23.98,23.98,22.866,23.68,10154608,0
2001-11-13,24.307,24.624,24.083,24.39,5442536,0
2001-11-14,24.624,24.956,24.399,24.914,5514463,0
2001-11-15,24.624,24.99,24.624,24.761,2367011,0
2001-11-16,24.734,25.188,24.544,25,4194815,0
2001-11-19,25.052,25.59,24.966,25.461,3989780,0
2001-11-20,25.436,25.436,24.939,25.179,4363416,0
2001-11-21,25.179,25.281,24.64,25.188,2996595,0
2001-11-23,25.11,25.607,25.077,25.498,1291395,0
2001-11-26,25.498,25.891,25.498,25.891,4745697,0
2001-11-27,25.694,25.797,25.368,25.615,3959418,0
2001-11-28,25.307,25.823,25.223,25.326,4351742,0
2001-11-29,25.326,26.38,25.223,26.354,5824117,0
2001-11-30,26.335,26.446,25.651,25.778,7053396,0
2001-12-03,25.368,25.479,25.094,25.223,6355854,0
2001-12-04,25.694,26.12,25.461,26.079,4163987,0
2001-12-05,26.183,26.55,25.823,26.396,6255438,0
2001-12-06,26.507,26.507,26.138,26.462,4309008,0
2001-12-07,26.387,26.517,26.062,26.156,3037930,0
2001-12-10,25.823,26.644,25.813,25.891,3323763,0
2001-12-11,25.891,26.335,25.891,26.096,3621976,0
2001-12-12,26.088,26.088,25.395,25.479,6293036,0
2001-12-13,26.018,26.362,25.797,25.967,9509142,0
2001-12-14,26.079,26.583,25.908,26.319,8710257,0
2001-12-17,26.653,27.243,26.653,26.918,7514138,0
2001-12-18,26.962,27.304,26.874,27.132,5548793,0
2001-12-19,27.02,27.918,26.841,27.663,6403494,0
2001-12-20,27.747,27.783,26.978,27.117,4989028,0
2001-12-21,27.364,27.731,27.269,27.278,7964842,0
2001-12-24,27.49,27.731,27.432,27.432,1618331,0
2001-12-26,27.45,27.991,27.45,27.638,2995195,0
2001-12-27,27.68,28.144,27.603,28.073,3057544,0
2001-12-28,28.176,28.22,27.672,27.765,3617072,0
2001-12-31,27.876,28.047,27.672,27.672,4000754,0
2002-01-02,27.706,27.86,27.216,27.55,4021768,0
2002-01-03,27.747,28.288,27.647,28.263,5073335,0
2002-01-04,28.272,28.743,28.091,28.185,4816924,0
2002-01-07,28.22,28.332,27.86,28.193,5187061,0
2002-01-08,28.193,28.28,27.663,27.765,4294294,0
2002-01-09,27.982,28.649,27.765,27.911,6378505,0
2002-01-10,28.014,28.065,27.499,27.55,5285373,0
2002-01-11,27.818,27.936,27.252,27.337,5188930,0
2002-01-14,26.935,27.15,26.653,26.653,7962041,0
2002-01-15,26.653,26.825,25.949,26.173,8756726,0
2002-01-16,26.243,26.243,25.281,25.281,6641221,0
2002-01-17,26.224,27.208,25.813,27.132,10163952,0
2002-01-18,27.132,27.388,26.841,27.252,5418017,0
2002-01-22,27.45,27.964,27.45,27.731,5396534,0
2002-01-23,27.835,27.982,27.406,27.49,5839999,0
2002-01-24,27.535,28.545,27.508,28.065,5595261,0
2002-01-25,28.263,28.64,28.118,28.434,4826731,0
2002-01-28,28.392,29.092,28.392,29,7015562,0
2002-01-29,29.076,29.11,28.263,28.263,6675550,0
2002-01-30,28.364,28.407,27.191,28.245,8914589,0
2002-01-31,28.459,29.479,28.245,29.435,7284351,0
2002-02-01,29.549,29.992,29.254,29.992,8210978,0
2002-02-04,29.479,29.598,28.664,28.682,6359591,0
2002-02-05,28.69,29.479,28.571,28.854,7397143,0
2002-02-06,29.017,29.163,28.912,29.034,6951810,0
2002-02-07,29.049,29.195,28.64,28.854,4088559,0
2002-02-08,28.743,29.479,28.588,29.155,3490966,0
2002-02-11,29.418,29.821,29.35,29.589,6650099,0
2002-02-12,29.505,29.571,29.179,29.292,4426004,0
2002-02-13,29.221,29.966,29.204,29.932,3784274,0
2002-02-14,29.975,30.078,29.734,29.752,4834903,0
2002-02-15,29.975,30.019,29.607,29.659,4304567,0
2002-02-19,29.769,29.785,29.187,29.204,4043255,0
2002-02-20,29.212,30.147,29.146,29.975,5812207,0
2002-02-21,29.975,30.063,29.462,29.615,6662940,0
2002-02-22,29.615,30.019,29.418,29.847,5540854,0
2002-02-25,29.847,30.191,29.761,29.992,9657197,0
2002-02-26,30.359,30.816,30.063,30.747,9884652,0
2002-02-27,30.83,31.645,30.73,31.241,8249746,0
2002-02-28,31.605,32.101,31.192,31.241,8060823,0
2002-03-01,31.192,32.013,31.045,31.775,6818469,0
2002-03-04,31.775,33.299,31.775,33.075,8147226,0
2002-03-05,32.931,32.931,31.404,31.645,14855939,0
2002-03-06,31.645,32.158,31.559,32.117,9248996,0
2002-03-07,32.263,32.263,31.278,31.979,6447630,0
2002-03-08,32.246,32.502,31.946,32.254,6248899,0
2002-03-11,32.254,32.649,31.986,32.407,5004679,0
2002-03-12,32.219,32.363,31.814,32.117,4553739,0
2002-03-13,32.117,32.117,31.622,31.645,4670269,0
2002-03-14,31.688,32.101,31.516,31.97,4619361,0
2002-03-15,31.97,32.038,31.559,31.832,9527825,0
2002-03-18,31.705,31.86,31.003,31.559,6186315,0
2002-03-19,31.731,32.013,31.542,31.731,4709036,0
2002-03-20,31.731,31.814,31.328,31.355,3834017,0
2002-03-21,31.26,31.37,30.901,31.241,4654622,0
2002-03-22,31.131,31.216,30.756,31.192,5584985,0
2002-03-25,31.304,31.364,30.658,30.704,4027840,0
2002-03-26,30.704,31.241,30.619,30.83,4787500,0
2002-03-27,30.747,31.757,30.738,31.586,5977543,0
2002-03-28,31.645,32.372,31.605,31.775,4900758,0
2002-04-01,31.688,31.885,31.045,31.814,4512873,0
2002-04-02,31.688,32.038,31.423,31.792,3728463,0
2002-04-03,31.688,31.92,31.037,31.192,3989309,0
2002-04-04,31.241,31.481,31.089,31.459,4234745,0
2002-04-05,31.605,31.757,30.935,31.175,4303870,0
2002-04-08,31.045,31.705,30.892,31.669,3794780,0
2002-04-09,31.669,31.92,31.175,31.216,3887026,0
2002-04-10,31.404,32.348,31.364,32.117,6298876,0
2002-04-11,31.97,32.158,31.605,31.832,5538749,0
2002-04-12,31.903,31.97,31.175,31.175,5986188,0
2002-04-15,31.26,31.364,30.764,30.764,4768585,0
2002-04-16,31.192,31.469,30.919,31.296,5130312,0
2002-04-17,31.156,31.156,29.752,29.891,15672108,0
2002-04-18,29.957,30.191,28.477,28.793,20752446,0
2002-04-19,29.119,29.549,28.656,29.531,12356751,0
2002-04-22,29.549,29.966,29.292,29.875,7372155,0
2002-04-23,29.761,29.907,29.418,29.651,5926635,0
2002-04-24,29.549,29.891,29.264,29.308,6578873,0
2002-04-25,29.187,29.668,28.707,29.615,6196359,0
2002-04-26,29.615,29.992,29.221,29.264,5494847,0
2002-04-29,29.377,29.932,29.017,29.076,4925047,0
2002-04-30,29.444,30.396,29.163,30.053,6489663,0
2002-05-01,29.761,30.396,29.092,30.233,6370567,0
2002-05-02,29.777,30.028,29.505,29.769,5953492,0
2002-05-03,29.875,29.957,29.334,29.813,3906412,0
2002-05-06,29.777,29.777,28.777,28.836,4547668,0
2002-05-07,28.974,29.883,28.974,29.187,8206309,0
2002-05-08,29.632,30.233,29.589,30.103,4981091,0
2002-05-09,29.875,30.063,29.734,29.761,6201960,0
2002-05-10,29.891,29.975,29.444,29.444,5471025,0
2002-05-13,29.632,30.019,29.418,29.777,4935086,0
2002-05-14,30.3,30.405,30.019,30.359,4942794,0
2002-05-15,30.259,30.447,30.078,30.172,3631785,0
2002-05-16,30.172,30.327,29.865,29.907,5397701,0
2002-05-17,30.019,30.138,29.777,30.103,5502087,0
2002-05-20,29.992,30.046,29.462,29.677,4349171,0
2002-05-21,29.891,30.053,28.862,29.129,4876937,0
2002-05-22,29.187,29.418,28.862,29.239,3631548,0
2002-05-23,29.549,29.719,28.777,29.632,4106072,0
2002-05-24,29.632,29.734,29.505,29.598,4169126,0
2002-05-28,29.561,29.632,29.187,29.254,3363232,0
2002-05-29,29.163,29.418,29.034,29.204,2981648,0
2002-05-30,29.119,29.292,28.751,29.247,4073845,0
2002-05-31,29.334,29.651,29.212,29.496,6004167,0
2002-06-03,29.462,29.589,28.22,28.348,5913790,0
2002-06-04,28.477,28.519,27.936,28.332,5349594,0
2002-06-05,28.434,29.462,28.339,29.34,5648975,0
2002-06-06,29.334,29.377,29.017,29.102,6545709,0
2002-06-07,28.82,29.462,28.777,29.273,5376448,0
2002-06-10,29.444,29.875,29.292,29.589,3981840,0
2002-06-11,29.804,30.063,29.292,29.426,5539219,0
2002-06-12,29.377,29.957,29.221,29.957,4907998,0
2002-06-13,29.875,29.957,29.418,29.444,3957082,0
2002-06-14,29.076,29.47,28.605,29.221,5681668,0
2002-06-17,29.229,29.891,29.221,29.752,5997159,0
2002-06-18,29.589,30.078,29.505,29.907,3618941,0
2002-06-19,29.804,30.405,29.677,29.932,5972872,0
2002-06-20,29.957,30.259,29.462,29.462,4924114,0
2002-06-21,29.102,29.247,28.135,28.161,10381829,0
2002-06-24,27.663,28.733,27.406,28.477,8601200,0
2002-06-25,28.477,28.897,28.245,28.28,6693532,0
2002-06-26,27.964,28.135,27.364,27.765,6710813,0
2002-06-27,27.936,28.649,27.756,28.649,6613435,0
2002-06-28,28.477,29.34,28.477,29.076,5450242,0
2002-07-01,29.017,29.034,28.272,28.4,4573591,0
2002-07-02,28.4,28.4,27.731,27.876,5518668,0
2002-07-03,28.005,28.185,27.252,27.756,4015465,0
2002-07-05,28.862,29.651,28.759,29.651,3946340,0
2002-07-08,29.651,29.865,29.017,29.163,4668867,0
2002-07-09,29.102,29.418,28.632,28.649,4265570,0
2002-07-10,28.862,28.982,27.191,27.49,5667190,0
2002-07-11,27.406,27.918,26.825,27.485,8021355,0
2002-07-12,27.485,27.747,26.644,27.117,5854710,0
2002-07-15,27.02,27.063,25.651,26.705,7735288,0
2002-07-16,26.55,26.935,25.949,26.507,6951109,0
2002-07-17,27.406,27.876,26.85,27.818,12300935,0
2002-07-18,27.818,28.364,27.45,27.603,8503586,0
2002-07-19,27.603,27.603,26.327,26.396,8367444,0
2002-07-22,26.446,27.037,25.094,25.694,9546275,0
2002-07-23,26.12,26.807,25.823,26.243,9311115,0
2002-07-24,26.12,27.893,25.66,27.621,9535530,0
2002-07-25,27.629,28.263,26.891,28.047,8671022,0
2002-07-26,28.364,28.364,27.49,28.176,4772084,0
2002-07-29,28.392,30.063,28.392,30.019,6735801,0
2002-07-30,29.975,30.856,29.777,30.405,9923651,0
2002-07-31,30.063,30.182,29.179,29.761,7498962,0
2002-08-01,29.651,29.651,29.034,29.102,5276268,0
2002-08-02,29.119,29.384,27.621,28.135,6931726,0
2002-08-05,28.135,28.135,26.865,27.02,8002439,0
2002-08-06,27.535,28.245,27.45,27.918,7544262,0
2002-08-07,28.176,28.836,27.756,28.759,5732811,0
2002-08-08,28.948,29.677,28.717,29.514,7566213,0
2002-08-09,29.119,29.651,29.034,29.523,4682414,0
2002-08-12,29.076,29.514,28.759,29.317,3849897,0
2002-08-13,28.991,28.991,26.729,26.746,14764161,0
2002-08-14,26.592,26.705,24.88,26.275,21132627,0
2002-08-15,26.12,26.635,25.264,26.446,15253397,0
2002-08-16,26.763,27.191,26.12,26.224,8080907,0
2002-08-19,26.258,27.15,25.925,27.09,9326763,0
2002-08-20,27.02,27.15,26.592,26.78,6086602,0
2002-08-21,26.891,27.063,25.949,26.233,6699137,0
2002-08-22,26.421,26.882,26.062,26.653,5604837,0
2002-08-23,26.568,26.807,25.769,25.898,3856667,0
2002-08-26,25.898,25.949,24.904,25.642,6015608,0
2002-08-27,26.036,26.405,25.651,25.864,7588166,0
2002-08-28,25.778,25.839,25.11,25.386,4810149,0
2002-08-29,25.052,25.47,24.58,25.162,5726739,0
2002-08-30,25.205,25.891,25.052,25.436,4439314,0
2002-09-03,25.223,25.223,24.195,24.272,6744673,0
2002-09-04,24.152,24.88,23.825,24.835,6273420,0
2002-09-05,24.624,24.835,24.04,24.365,5430162,0
2002-09-06,24.58,25.288,24.58,25.127,4028077,0
2002-09-09,25.033,25.634,24.527,25.326,4378598,0
2002-09-10,25.417,26.335,25.179,26.216,7409057,0
2002-09-11,26.763,26.841,26.396,26.688,6415871,0
2002-09-12,26.592,26.635,26.138,26.164,5685406,0
2002-09-13,25.436,25.523,24.453,24.835,10090625,0
2002-09-16,24.734,25.685,24.708,25.607,6560889,0
2002-09-17,25.694,25.735,24.785,24.899,6352587,0
2002-09-18,24.708,24.88,24.453,24.665,6285330,0
2002-09-19,24.347,24.835,24.229,24.494,5159506,0
2002-09-20,24.835,25.264,24.761,24.931,8055687,0
2002-09-23,24.453,24.785,24.135,24.58,4756909,0
2002-09-24,24.408,24.58,23.767,23.972,6406996,0
2002-09-25,24.307,24.794,23.851,24.68,7016262,0
2002-09-26,24.742,25.949,24.68,25.71,8036766,0
2002-09-27,25.307,25.402,24.238,24.272,6875683,0
2002-09-30,24.272,24.624,23.655,24.195,6610628,0
2002-10-01,24.408,25.361,24.212,25.288,6541273,0
2002-10-02,25.223,25.249,23.948,24.067,5911923,0
2002-10-03,24.307,24.665,23.655,23.741,6354218,0
2002-10-04,23.98,24.152,22.464,22.473,9914779,0
2002-10-07,22.37,22.756,21.994,21.994,7950597,0
2002-10-08,22.181,22.506,21.181,21.958,8919029,0
2002-10-09,21.624,21.884,20.905,21.06,7376127,0
2002-10-10,21.06,22.439,20.983,22.326,8635294,0
2002-10-11,22.335,24.083,22.335,23.579,7852516,0
2002-10-14,23.209,23.339,22.713,22.97,5431331,0
2002-10-15,24.347,24.347,23.466,23.646,8217051,0
2002-10-16,23.646,24.083,23.252,23.398,6498302,0
2002-10-17,24.624,25.908,23.896,25.694,13742257,0
2002-10-18,25.651,26.437,25.368,26.001,12398083,0
2002-10-21,25.855,27.364,25.694,27.234,9154888,0
2002-10-22,26.798,26.798,26.062,26.243,7085150,0
2002-10-23,26.138,26.55,25.307,26.462,7699090,0
2002-10-24,26.874,27.02,25.651,25.908,5257119,0
2002-10-25,25.908,26.608,25.452,26.533,5612311,0
2002-10-28,26.533,26.592,25.461,25.675,5236568,0
2002-10-29,25.823,26.396,25.386,26.224,5648270,0
2002-10-30,26.446,27.037,26.291,26.832,5893942,0
2002-10-31,26.807,27.063,25.949,26.413,5447207,0
2002-11-01,26.062,26.807,25.949,26.705,4194815,0
2002-11-04,27.141,27.756,26.653,26.85,6168802,0
2002-11-05,26.995,27.378,26.962,27.288,4707402,0
2002-11-06,27.706,28.348,27.535,28.185,6711980,0
2002-11-07,28.047,28.047,27.288,27.364,6183279,0
2002-11-08,27.603,27.826,26.882,26.978,11736740,0
2002-11-11,26.55,26.662,25.986,26.079,5420818,0
2002-11-12,26.335,26.927,26.335,26.644,4844247,0
2002-11-13,26.644,26.918,26.138,26.568,4600679,0
2002-11-14,26.978,27.234,26.198,26.825,5292613,0
2002-11-15,26.832,27.191,26.446,26.987,4290091,0
2002-11-18,27.15,27.208,26.371,26.371,3685260,0
2002-11-19,26.446,26.746,26.079,26.592,5525439,0
2002-11-20,26.592,27.364,26.592,27.175,3711649,0
2002-11-21,27.508,28.161,27.321,27.911,5505120,0
2002-11-22,27.918,27.918,27.243,27.243,5799364,0
2002-11-25,27.243,27.826,27.117,27.756,3837519,0
2002-11-26,27.406,27.706,26.825,26.995,5649674,0
2002-11-27,27.02,27.467,26.935,27.328,7039385,0
2002-11-29,27.278,27.278,26.68,26.746,3224047,0
2002-12-02,27.321,27.689,26.763,27.054,7072309,0
2002-12-03,26.68,27.081,26.164,26.354,6811462,0
2002-12-04,26.462,27.15,26.428,26.874,5746821,0
2002-12-05,26.644,26.653,26.046,26.191,5831590,0
2002-12-06,25.797,26.841,25.694,26.55,4800573,0
2002-12-09,26.216,26.471,25.797,25.949,4635707,0
2002-12-10,26.018,26.164,25.361,26.079,4289390,0
2002-12-11,25.727,26.421,25.541,26.243,4553505,0
2002-12-12,26.291,26.653,25.993,26.617,4630102,0
2002-12-13,26.507,26.507,25.735,25.735,4786798,0
2002-12-16,25.735,26.705,25.694,26.688,5418252,0
2002-12-17,26.396,26.705,26.291,26.446,5234000,0
2002-12-18,26.208,26.763,25.787,26.413,5551825,0
2002-12-19,26.208,26.608,26.018,26.275,4818792,0
2002-12-20,26.583,26.705,26.183,26.592,6525162,0
2002-12-23,26.224,26.55,26.138,26.38,3494708,0
2002-12-24,26.208,26.49,26.198,26.335,1512542,0
2002-12-26,26.243,26.78,26.208,26.335,2365609,0
2002-12-27,26.626,26.712,26.018,26.111,2978379,0
2002-12-30,26.183,26.371,25.908,26.309,4003324,0
2002-12-31,26.428,26.575,26.054,26.526,3518292,0
2003-01-02,26.68,27.288,26.55,27.15,4859191,0
2003-01-03,27.261,27.68,26.978,27.577,4902858,0
2003-01-06,27.818,28.193,27.731,27.835,6091736,0
2003-01-07,27.508,27.783,27.191,27.252,5654577,0
2003-01-08,27.252,27.388,26.85,27.081,5749387,0
2003-01-09,27.191,27.86,27.107,27.81,5058858,0
2003-01-10,27.476,27.689,27.183,27.543,4881139,0
2003-01-13,27.613,27.765,27.269,27.467,3069688,0
2003-01-14,27.476,27.543,27.098,27.543,4162818,0
2003-01-15,27.364,27.577,27.208,27.577,3797818,0
2003-01-16,27.964,28.649,27.936,28.348,8664718,0
2003-01-17,28.263,28.373,28.057,28.135,7034481,0
2003-01-21,28.563,28.563,27.826,27.826,5728374,0
2003-01-22,27.826,27.826,27.09,27.321,5558600,0
2003-01-23,27.621,28.005,27.423,28.005,4715807,0
2003-01-24,27.689,27.86,27.288,27.364,5414282,0
2003-01-27,26.995,27.288,26.807,26.918,4679379,0
2003-01-28,26.935,27.414,26.72,27.346,5888338,0
2003-01-29,27.346,27.663,26.72,27.388,5017521,0
2003-01-30,27.313,27.783,26.935,27.02,5200372,0
2003-01-31,26.78,27.543,26.78,27.226,7135360,0
2003-02-03,27.423,28.135,27.364,27.765,6594049,0
2003-02-04,27.577,27.765,27.252,27.586,4078048,0
2003-02-05,27.852,28.099,27.45,27.45,4487653,0
2003-02-06,27.508,27.818,27.132,27.364,5658080,0
2003-02-07,27.706,27.706,27.15,27.269,5166744,0
2003-02-10,27.252,27.55,26.882,27.397,7107108,0
2003-02-11,27.406,27.508,26.67,26.817,7542629,0
2003-02-12,26.825,26.825,25.675,25.908,8799927,0
2003-02-13,25.908,25.908,25.069,25.523,8545855,0
2003-02-14,25.735,26.644,25.264,26.533,7425168,0
2003-02-18,26.68,27.098,26.319,26.507,5064227,0
2003-02-19,26.446,26.712,26.335,26.635,5219519,0
2003-02-20,26.746,26.763,25.735,26.018,5645938,0
2003-02-21,26.335,26.462,25.967,26.345,5583353,0
2003-02-24,26.38,26.38,25.523,25.541,5200605,0
2003-02-25,25.264,25.607,25.052,25.498,7144935,0
2003-02-26,25.563,25.563,24.779,24.811,7163385,0
2003-02-27,24.811,25.264,24.752,25.11,6080063,0
2003-02-28,25.264,25.461,24.82,25.085,5017989,0
2003-03-03,25.094,25.094,24.624,24.752,5472896,0
2003-03-04,24.64,24.761,24.39,24.399,5737481,0
2003-03-05,24.254,24.453,24.152,24.315,5361505,0
2003-03-06,24.399,24.494,23.877,24.1,6150584,0
2003-03-07,23.613,24.486,23.613,24.46,6663640,0
2003-03-10,24.083,24.289,23.896,23.964,5195233,0
2003-03-11,23.98,23.98,23.217,23.217,7479109,0
2003-03-12,23.509,23.509,22.91,23.184,8457583,0
2003-03-13,23.636,24.608,23.57,24.562,8697408,0
2003-03-14,24.939,25.541,24.742,25.205,9183377,0
2003-03-17,24.665,26.12,24.408,26.111,9278423,0
2003-03-18,26.319,26.599,25.986,26.446,6568596,0
2003-03-19,26.446,26.705,26.224,26.462,6821270,0
2003-03-20,26.462,26.746,25.813,26.208,7051758,0
2003-03-21,26.763,27.397,26.335,27.397,9780970,0
2003-03-24,26.78,26.825,26.183,26.335,7243952,0
2003-03-25,26.49,26.68,26.224,26.38,6455805,0
2003-03-26,26.319,26.533,26.062,26.243,5768306,0
2003-03-27,25.845,25.986,25.607,25.701,7160115,0
2003-03-28,25.701,25.701,24.914,25.17,8259087,0
2003-03-31,24.665,24.99,24.453,24.742,7992632,0
2003-04-01,25.033,25.436,24.785,25.215,6416804,0
2003-04-02,25.223,26.046,25.223,25.864,7009258,0
2003-04-03,25.949,25.949,25.162,25.162,6761723,0
2003-04-04,25.634,25.845,25.154,25.72,8002207,0
2003-04-07,26.825,26.874,26.164,26.164,7352774,0
2003-04-08,26.018,26.38,25.967,26.009,4535294,0
2003-04-09,25.735,26.575,25.735,26.138,8409009,0
2003-04-10,25.72,26.275,25.72,26.208,5307091,0
2003-04-11,26.446,26.644,25.986,26.224,5289579,0
2003-04-14,26.103,26.962,26.103,26.746,4933922,0
2003-04-15,26.858,27.388,26.583,27.288,6269681,0
2003-04-16,27.288,27.321,26.507,26.67,5566540,0
2003-04-17,26.67,26.978,25.607,25.694,17394120,0
2003-04-21,25.908,26.275,25.675,26.096,8112898,0
2003-04-22,25.395,26.437,25.395,26.345,5955358,0
2003-04-23,26.258,26.626,26.198,26.224,5694745,0
2003-04-24,26.12,26.371,25.967,26.036,4693623,0
2003-04-25,26.088,26.3,25.831,25.855,6019112,0
2003-04-28,26.001,26.437,25.864,26.243,6347446,0
2003-04-29,26.335,26.626,26.079,26.498,6560422,0
2003-04-30,26.507,26.644,26.267,26.471,6261045,0
2003-05-01,26.471,26.592,26.054,26.405,4850086,0
2003-05-02,26.319,27.296,26.233,27.15,7066703,0
2003-05-05,27.037,27.098,26.542,26.626,5697313,0
2003-05-06,26.653,27.234,26.626,26.962,5916824,0
2003-05-07,26.962,27.603,26.746,27.081,6772696,0
2003-05-08,27.054,27.355,26.72,27.054,5178887,0
2003-05-09,27.49,27.818,27.208,27.747,5528242,0
2003-05-12,27.792,28.682,27.663,28.622,8092580,0
2003-05-13,28.622,29.119,28.306,28.811,7725012,0
2003-05-14,29.076,29.163,28.392,28.862,7301165,0
2003-05-15,29.049,29.11,28.759,29.017,6394621,0
2003-05-16,29.017,29.11,28.503,28.897,4973152,0
2003-05-19,28.707,28.767,28.392,28.519,5692644,0
2003-05-20,28.526,28.717,27.818,28.065,6511383,0
2003-05-21,27.835,28.348,27.81,28.126,5741686,0
2003-05-22,28.126,28.673,28.03,28.425,3042599,0
2003-05-23,28.348,28.545,27.964,28.28,3905939,0
2003-05-27,28.28,29.179,28.099,29.102,5347258,0
2003-05-28,29.325,29.418,29.076,29.204,4481815,0
2003-05-29,29.067,29.444,28.176,28.451,6752849,0
2003-05-30,28.759,29.292,28.673,29.221,5951156,0
2003-06-02,29.47,30.078,29.264,29.719,7951765,0
2003-06-03,29.83,29.957,29.556,29.719,6067451,0
2003-06-04,29.719,29.966,29.47,29.914,5636363,0
2003-06-05,29.914,30.31,29.686,30.242,5339552,0
2003-06-06,30.405,30.83,30.259,30.414,5044611,0
2003-06-09,30.215,30.447,29.444,29.651,4234511,0
2003-06-10,30.405,30.577,30.028,30.275,3972495,0
2003-06-11,30.386,31.26,30.242,31.156,4556306,0
2003-06-12,31.387,31.423,30.839,31.089,6951810,0
2003-06-13,31.216,31.313,30.79,30.874,4090197,0
2003-06-16,31.037,31.481,30.953,31.481,3654438,0
2003-06-17,31.516,31.516,30.848,31.313,4161884,0
2003-06-18,30.919,31.714,30.856,31.346,6303310,0
2003-06-19,31.346,31.413,30.601,30.79,5721599,0
2003-06-20,31.08,31.605,30.943,31.028,11540347,0
2003-06-23,30.668,30.816,30.215,30.327,5278369,0
2003-06-24,30.386,30.756,30.318,30.462,4487419,0
2003-06-25,30.431,30.773,30.138,30.233,4352677,0
2003-06-26,30.207,30.335,29.761,30.103,5315034,0
2003-06-27,30.182,30.438,29.761,30.233,5331615,0
2003-06-30,30.207,30.532,29.932,30.327,5044844,0
2003-07-01,30.071,30.601,29.686,30.532,6719920,0
2003-07-02,30.712,30.797,30.405,30.79,4418762,0
2003-07-03,30.79,30.927,30.405,30.592,2636267,0
2003-07-07,31.037,31.499,30.901,31.064,3986507,0
2003-07-08,31.028,31.792,30.919,31.661,5386488,0
2003-07-09,31.559,31.622,31.054,31.106,4451923,0
2003-07-10,30.979,30.979,30.514,30.747,3891695,0
2003-07-11,30.848,31.432,30.839,31.432,3692500,0
2003-07-14,31.525,31.605,31.003,31.106,3717252,0
2003-07-15,31.106,31.387,30.532,30.797,5142924,0
2003-07-16,30.797,31.131,30.65,30.909,4093694,0
2003-07-17,31.705,31.986,31.251,31.577,7650750,0
2003-07-18,31.912,31.912,31.645,31.894,5735144,0
2003-07-21,31.792,31.979,31.413,31.586,6114154,0
2003-07-22,31.645,32.68,31.475,32.542,6808661,0
2003-07-23,32.348,32.723,31.903,32.673,5770872,0
2003-07-24,32.673,32.974,31.979,32.048,4360614,0
2003-07-25,31.832,32.443,31.723,32.39,4502133,0
2003-07-28,32.39,32.913,32.038,32.828,5214151,0
2003-07-29,32.828,33.014,32.542,32.859,5656913,0
2003-07-30,32.859,32.896,32.452,32.714,3983938,0
2003-07-31,32.714,32.828,32.185,32.219,5541085,0
2003-08-01,32.219,32.339,32.038,32.219,3806228,0
2003-08-04,32.398,32.542,32.126,32.443,4332597,0
2003-08-05,32.443,32.452,31.8,31.85,3896838,0
2003-08-06,31.814,31.832,31.328,31.423,5473364,0
2003-08-07,31.459,31.459,31.241,31.241,5335817,0
2003-08-08,31.183,31.516,31.156,31.364,4823695,0
2003-08-11,31.442,31.516,30.935,31.26,4295229,0
2003-08-12,31.328,31.97,31.233,31.938,4108641,0
2003-08-13,31.792,32.135,31.714,31.979,3651867,0
2003-08-14,31.986,32.843,31.894,32.542,6536371,0
2003-08-15,32.804,32.896,32.649,32.75,2342722,0
2003-08-18,33.057,33.057,32.877,32.966,3684091,0
2003-08-19,33.204,33.87,33.145,33.716,5874792,0
2003-08-20,33.57,33.589,33.136,33.238,4358047,0
2003-08-21,33.256,34.079,33.247,34,5656450,0
2003-08-22,34.241,34.251,33.579,33.589,4991366,0
2003-08-25,33.53,33.615,33.057,33.394,3420210,0
2003-08-26,33.394,33.659,33.094,33.54,4078519,0
2003-08-27,33.409,33.761,33.401,33.726,2868157,0
2003-08-28,33.701,34.26,33.376,34.153,4221435,0
2003-08-29,34.153,34.404,34.061,34.36,4004022,0
2003-09-02,34.308,34.541,33.924,34.241,4204387,0
2003-09-03,34.153,34.241,33.984,34.13,5084075,0
2003-09-04,34.13,34.153,33.761,34.034,3562662,0
2003-09-05,34.034,34.034,33.171,33.416,6874748,0
2003-09-08,33.813,34.138,33.751,34.095,4200652,0
2003-09-09,34.042,34.052,33.477,33.677,3905475,0
2003-09-10,33.615,33.787,33.12,33.324,4655325,0
2003-09-11,33.521,33.898,33.416,33.53,4842843,0
2003-09-12,33.53,33.734,33.12,33.633,3930462,0
2003-09-15,33.615,33.716,33.426,33.487,3267952,0
2003-09-16,33.57,34.284,33.57,34.188,4371593,0
2003-09-17,34,34.284,33.813,33.942,2711928,0
2003-09-18,33.942,34.113,33.787,34.017,2982814,0
2003-09-19,34.017,34.395,33.87,33.898,5588258,0
2003-09-22,33.615,33.898,33.452,33.589,3655835,0
2003-09-23,33.589,34.034,33.409,33.942,4242452,0
2003-09-24,33.942,34.061,33.452,33.505,5674661,0
2003-09-25,33.505,33.813,33.343,33.487,6665276,0
2003-09-26,33.477,33.547,33.154,33.409,4861525,0
2003-09-29,33.409,34.025,33.409,33.942,5207612,0
2003-09-30,33.854,33.915,32.868,33.094,7257962,0
2003-10-01,33.401,34.284,33.194,34.206,6377805,0
2003-10-02,34.113,34.705,34.017,34.454,6194254,0
2003-10-03,34.454,35.456,34.454,35.027,5981982,0
2003-10-06,35.027,35.199,34.806,34.859,3215873,0
2003-10-07,34.859,35.156,34.687,35.011,3968759,0
2003-10-08,34.874,35.286,34.822,35.115,3300877,0
2003-10-09,35.741,36.047,35.181,35.371,5757799,0
2003-10-10,35.371,35.525,35.115,35.164,3040496,0
2003-10-13,35.326,35.669,35.326,35.628,3040033,0
2003-10-14,35.869,36.168,35.587,36.081,3421846,0
2003-10-15,36.081,36.09,35.544,35.841,5219991,0
2003-10-16,35.841,36.4,35.824,36.142,5939714,0
2003-10-17,36.142,36.142,35.611,35.86,4124521,0
2003-10-20,36.185,36.348,35.841,36.098,3958952,0
2003-10-21,36.115,36.142,35.833,35.917,3485131,0
2003-10-22,35.688,35.824,35.243,35.498,3783339,0
2003-10-23,35.498,35.887,35.199,35.525,3631083,0
2003-10-24,35.344,35.634,35.199,35.619,3901972,0
2003-10-27,35.688,35.97,35.619,35.952,3468084,0
2003-10-28,35.943,36.056,35.643,36.014,4505632,0
2003-10-29,36.125,36.357,35.97,36.21,4071748,0
2003-10-30,36.304,36.808,36.237,36.725,4636641,0
2003-10-31,36.725,36.817,36.218,36.262,3451736,0
2003-11-03,36.502,36.922,36.502,36.742,3530811,0
2003-11-04,36.689,36.963,36.415,36.834,3503303,0
2003-11-05,36.834,37.246,36.834,36.998,4542065,0
2003-11-06,36.937,37.598,36.937,37.393,4866198,0
2003-11-07,37.47,37.666,37.058,37.118,4833736,0
2003-11-10,37.152,37.246,36.348,36.587,3316290,0
2003-11-11,36.587,36.587,36.168,36.51,2986320,0
2003-11-12,36.415,37.015,36.262,36.913,4200884,0
2003-11-13,36.63,37.179,36.451,37.024,3251138,0
2003-11-14,36.955,37.255,36.655,36.785,3256975,0
2003-11-17,36.785,36.785,36.047,36.39,2977915,0
2003-11-18,36.483,36.544,35.643,35.643,5090148,0
2003-11-19,35.371,35.807,35.371,35.587,6338339,0
2003-11-20,35.587,36.047,35.363,35.669,5398167,0
2003-11-21,35.772,35.988,35.611,35.926,4893287,0
2003-11-24,36.142,36.451,36.098,36.442,4627768,0
2003-11-25,36.33,36.725,36.218,36.571,3683393,0
2003-11-26,36.655,37.043,36.442,36.963,4271873,0
2003-11-28,36.963,37.109,36.689,36.698,1759142,0
2003-12-01,37.083,37.616,36.998,37.427,4645985,0
2003-12-02,37.332,37.726,37.264,37.493,4520580,0
2003-12-03,37.555,37.82,37.367,37.367,4346603,0
2003-12-04,37.4,37.726,37.383,37.666,3326801,0
2003-12-05,37.666,37.666,37.445,37.572,3900804,0
2003-12-08,37.511,38.043,37.486,37.916,3811596,0
2003-12-09,38.095,38.455,37.829,37.889,5051852,0
2003-12-10,37.889,38.07,37.692,37.794,4097898,0
2003-12-11,37.734,38.368,37.726,38.223,3968292,0
2003-12-12,38.522,39.456,38.462,39.225,8736408,0
2003-12-15,39.557,39.817,39.199,39.199,6773165,0
2003-12-16,39.268,40.236,39.199,40.048,6633984,0
2003-12-17,40.057,40.08,39.772,39.877,3845695,0
2003-12-18,39.952,40.253,39.61,40.176,4628938,0
2003-12-19,40.511,40.674,40.048,40.293,7607316,0
2003-12-22,40.253,40.698,40.08,40.698,5194302,0
2003-12-23,41.194,41.435,40.484,40.674,4051194,0
2003-12-24,40.674,40.722,40.261,40.277,1903932,0
2003-12-26,40.423,40.698,40.365,40.537,861008,0
2003-12-29,40.639,40.921,40.465,40.913,3056610,0
2003-12-30,40.852,40.894,40.431,40.511,2996128,0
2003-12-31,40.551,40.81,40.423,40.577,2707960,0
2004-01-02,40.603,41.067,40.261,40.407,3769329,0
2004-01-05,40.639,40.698,40.475,40.655,3539074,0
2004-01-06,40.639,40.674,40.176,40.545,4383503,0
2004-01-07,40.511,40.819,40.261,40.682,3985339,0
2004-01-08,40.594,40.689,40.423,40.639,4481349,0
2004-01-09,40.484,40.682,39.943,40.048,4711837,0
2004-01-12,40.048,40.236,39.619,39.808,5251977,0
2004-01-13,39.952,40.236,39.465,39.996,5374349,0
2004-01-14,40.211,41.28,40.176,41.039,5052317,0
2004-01-15,40.913,41,40.365,40.852,6350481,0
2004-01-16,41.179,41.768,40.973,41.75,5496714,0
2004-01-20,41.511,41.613,40.484,40.594,6127234,0
2004-01-21,40.551,41.21,39.926,41.058,5478500,0
2004-01-22,41.238,41.254,40.34,40.784,5301953,0
2004-01-23,40.826,40.938,40.115,40.365,3540007,0
2004-01-26,40.356,40.784,39.895,40.776,3924388,0
2004-01-27,40.577,41.171,40.537,41.058,5088980,0
2004-01-28,41.074,41.21,40.665,40.826,6769893,0
2004-01-29,40.903,41.109,40.185,40.793,7757473,0
2004-01-30,40.612,40.938,40.537,40.913,5541785,0
2004-02-02,40.929,41.759,40.722,41.194,6283929,0
2004-02-03,41.092,41.358,40.921,41.171,4263001,0
2004-02-04,41.007,41.092,40.14,40.302,6417508,0
2004-02-05,40.211,40.465,40.08,40.465,4776759,0
2004-02-06,40.253,40.569,39.679,40.391,4819024,0
2004-02-09,40.34,40.698,40.15,40.63,3173607,0
2004-02-10,40.423,41.144,40.236,40.938,3655137,0
2004-02-11,40.682,41.306,40.449,40.982,3503344,0
2004-02-12,40.982,41.067,40.665,40.731,3024616,0
2004-02-13,40.731,41.109,40.302,40.519,3332172,0
2004-02-17,40.876,41.007,40.457,40.913,3867177,0
2004-02-18,41.109,41.897,40.982,41.692,20706911,0
2004-02-19,41.768,41.88,41.58,41.64,5893241,0
2004-02-20,41.794,41.862,41.273,41.373,5943915,0
2004-02-23,41.373,41.425,39.747,40.167,13533485,0
2004-02-24,40.211,40.391,38.838,39.32,11101785,0
2004-02-25,39.053,39.841,39.053,39.525,5744717,0
2004-02-26,39.155,39.252,38.078,38.487,14359463,0
2004-02-27,38.617,39.509,38.487,39.438,9084597,0
2004-03-01,39.098,39.654,39.027,39.482,7100099,0
2004-03-02,39.098,39.199,38.576,38.667,7762379,0
2004-03-03,38.343,38.918,38.325,38.764,5838829,0
2004-03-04,38.496,38.755,38.403,38.634,4881612,0
2004-03-05,38.413,38.781,38.343,38.496,4961944,0
2004-03-08,38.685,39.182,38.617,38.738,5206441,0
2004-03-09,38.47,38.641,37.871,38.007,5976376,0
2004-03-10,37.787,37.853,37.246,37.298,9316956,0
2004-03-11,36.998,37.529,36.614,36.663,8049613,0
2004-03-12,36.785,37.52,36.775,37.4,5350762,0
2004-03-15,38.112,38.29,37.58,37.641,7893616,0
2004-03-16,38.026,38.112,37.272,37.7,6085201,0
2004-03-17,37.964,38.249,37.683,38.026,3732434,0
2004-03-18,37.726,38.007,37.529,37.608,5747519,0
2004-03-19,37.608,37.608,36.536,36.571,10714368,0
2004-03-22,36.571,36.596,35.894,36.115,7833601,0
2004-03-23,36.596,36.605,36.115,36.133,6050170,0
2004-03-24,36.202,36.296,35.756,35.988,6940367,0
2004-03-25,36.322,36.785,36.074,36.785,5495080,0
2004-03-26,36.63,37.211,36.596,36.955,5431092,0
2004-03-29,37.083,37.298,36.698,36.76,4942563,0
2004-03-30,36.785,36.871,36.296,36.725,6401394,0
2004-03-31,36.698,37.264,36.296,36.955,6611332,0
2004-04-01,36.998,37.341,36.913,37.074,4673539,0
2004-04-02,37.298,37.761,37.298,37.572,4847980,0
2004-04-05,37.77,38.343,37.726,38.217,4471772,0
2004-04-06,38.112,38.496,37.812,38.439,3843823,0
2004-04-07,38.325,38.838,38.128,38.617,8644168,0
2004-04-08,38.96,39.106,38.189,38.455,5085478,0
2004-04-12,38.522,38.566,38.179,38.189,4907764,0
2004-04-13,38.368,38.421,37.683,37.717,4740562,0
2004-04-14,37.486,37.964,37.453,37.761,4135498,0
2004-04-15,37.862,37.881,37.272,37.743,3695771,0
2004-04-16,37.726,38.007,37.58,37.991,3687363,0
2004-04-19,37.871,37.941,37.453,37.77,2522772,0
2004-04-20,37.753,38.053,37.272,37.46,3397558,0
2004-04-21,36.502,36.844,36.056,36.409,12898763,0
2004-04-22,36.51,37.829,36.483,37.555,8099118,0
2004-04-23,37.7,38.112,37.17,38.088,5578214,0
2004-04-26,38.198,38.43,38.043,38.325,5043209,0
2004-04-27,38.325,38.566,38.24,38.513,5383456,0
2004-04-28,38.455,38.455,38.043,38.135,4942090,0
2004-04-29,38.043,38.249,36.955,37.246,5780681,0
2004-04-30,37.291,37.47,36.905,36.937,5337685,0
2004-05-03,37.058,37.255,36.937,37.237,5356834,0
2004-05-04,37.083,37.237,36.844,36.98,6132140,0
2004-05-05,36.785,36.989,36.596,36.88,5319237,0
2004-05-06,36.725,37.058,36.63,36.698,4160951,0
2004-05-07,36.614,36.97,36.4,36.474,4923174,0
2004-05-10,36.04,36.142,35.465,35.652,6297241,0
2004-05-11,35.652,35.652,35.397,35.611,5276733,0
2004-05-12,35.525,36.357,35.251,36.178,7154276,0
2004-05-13,35.97,36.056,35.544,35.741,6719920,0
2004-05-14,35.756,35.903,35.465,35.643,6229518,0
2004-05-17,35.326,35.456,34.898,35.259,5550426,0
2004-05-18,35.156,35.251,34.986,35.218,5356367,0
2004-05-19,35.243,35.688,35.063,35.096,4855220,0
2004-05-20,35.133,35.208,34.635,34.898,3891463,0
2004-05-21,34.943,35.045,34.55,34.925,5520768,0
2004-05-24,35.045,35.516,34.822,35.422,5044147,0
2004-05-25,35.414,36.074,35.303,35.962,5363141,0
2004-05-26,35.97,35.97,35.465,35.465,6685358,0
2004-05-27,35.561,36.151,35.498,36.014,6346745,0
2004-05-28,36.014,36.296,35.988,36.227,3775867,0
2004-06-01,36.09,36.442,35.962,36.252,3861104,0
2004-06-02,36.373,36.689,36.185,36.562,3424647,0
2004-06-03,36.415,36.596,36.296,36.502,3664710,0
2004-06-04,36.544,36.897,36.502,36.725,3102148,0
2004-06-07,36.897,37.323,36.817,37.282,3023684,0
2004-06-08,37.282,37.683,37.255,37.683,4438145,0
2004-06-09,37.683,37.753,37.427,37.616,3740139,0
2004-06-10,37.683,37.845,37.656,37.794,3935367,0
2004-06-14,37.7,37.734,37.555,37.726,4344502,0
2004-06-15,37.898,38.413,37.862,38.231,5774146,0
2004-06-16,38.231,38.325,37.794,38.026,4227506,0
2004-06-17,37.999,38.153,37.7,38.153,3452668,0
2004-06-18,38.153,38.522,38.112,38.522,5840699,0
2004-06-21,38.421,38.539,37.898,37.982,4011962,0
2004-06-22,37.77,37.881,37.272,37.608,5485271,0
2004-06-23,37.298,38.413,37.282,38.368,4103737,0
2004-06-24,38.378,38.566,38.179,38.539,4458694,0
2004-06-25,38.439,38.71,38.035,38.217,4400783,0
2004-06-28,38.307,38.667,38.078,38.17,3463180,0
2004-06-29,38.17,38.821,38.112,38.774,3770498,0
2004-06-30,38.952,39.395,38.821,39.173,5172581,0
2004-07-01,39.243,39.311,38.611,38.838,5077539,0
2004-07-02,38.804,38.804,38.231,38.316,3395456,0
2004-07-06,38.283,38.394,37.717,37.881,4738459,0
2004-07-07,37.692,38.12,37.608,37.916,4141567,0
2004-07-08,37.907,38.135,37.666,37.82,4645049,0
2004-07-09,37.916,38.649,37.916,38.439,3797818,0
2004-07-12,38.368,38.675,38.128,38.557,2522541,0
2004-07-13,38.641,38.865,38.522,38.702,3603994,0
2004-07-14,38.413,38.983,38.198,38.47,3731498,0
2004-07-15,38.611,39.053,38.584,38.967,4366219,0
2004-07-16,39.182,39.182,38.702,38.881,4550003,0
2004-07-19,38.967,39.173,38.368,38.496,4225637,0
2004-07-20,38.496,38.821,38.258,38.781,4761112,0
2004-07-21,39.32,40.416,39.32,39.688,10808946,0
2004-07-22,39.567,39.91,39.13,39.654,6580970,0
2004-07-23,39.567,39.817,39.293,39.438,3678723,0
2004-07-26,40.185,40.211,39.662,39.825,6221577,0
2004-07-27,39.926,40.63,39.739,40.465,6826640,0
2004-07-28,40.253,40.674,40.106,40.551,7475609,0
2004-07-29,40.674,40.766,39.833,40.293,5426657,0
2004-07-30,40.253,40.44,39.841,40.039,4258565,0
2004-08-02,39.926,40.391,39.765,40.244,3342913,0
2004-08-03,39.987,40.44,39.747,40.08,4870635,0
2004-08-04,39.825,40.253,39.757,40.08,3081597,0
2004-08-05,39.943,40.115,39.09,39.173,3922756,0
2004-08-06,38.798,38.967,38.455,38.557,5856112,0
2004-08-09,38.539,38.781,38.179,38.307,3399192,0
2004-08-10,38.539,39.139,38.496,39.09,3536268,0
2004-08-11,38.899,39.567,38.566,39.354,3820472,0
2004-08-12,39.035,39.268,38.829,38.881,4020138,0
2004-08-13,39.106,39.164,38.71,38.937,3152822,0
2004-08-16,38.918,39.713,38.798,39.713,3531834,0
2004-08-17,39.817,39.952,39.354,39.473,3353658,0
2004-08-18,39.207,39.789,39.044,39.78,4577793,0
2004-08-19,39.78,39.808,39.413,39.739,3732902,0
2004-08-20,39.542,40.33,39.542,40.261,3459908,0
2004-08-23,40.236,40.261,39.722,39.78,4560511,0
2004-08-24,40.123,40.391,39.841,40.106,5377620,0
2004-08-25,40.176,40.399,39.877,40.236,3466214,0
2004-08-26,40.236,40.33,39.859,40.073,2490312,0
2004-08-27,40.073,40.236,39.961,39.996,1906034,0
2004-08-30,39.91,40.356,39.91,39.961,2522772,0
2004-08-31,39.987,40.211,39.636,40.211,2754193,0
2004-09-01,40.211,40.44,39.895,40.236,3474154,0
2004-09-02,40.227,41.067,40.167,41.024,3097247,0
2004-09-03,40.963,40.982,40.321,40.382,4962408,0
2004-09-07,40.682,40.819,40.465,40.674,4870635,0
2004-09-08,40.639,40.784,40.537,40.594,3822104,0
2004-09-09,40.665,40.665,40.236,40.302,3597921,0
2004-09-10,40.399,40.502,40.123,40.431,2633465,0
2004-09-13,40.665,41.007,40.493,40.528,4288225,0
2004-09-14,40.502,40.639,40.356,40.399,3341981,0
2004-09-15,40.423,40.577,40.293,40.33,4859890,0
2004-09-16,40.431,40.784,40.365,40.63,3486295,0
2004-09-17,40.982,41.109,40.75,40.963,4642013,0
2004-09-20,40.876,40.963,40.577,40.698,3870680,0
2004-09-21,40.784,40.876,40.569,40.75,3146753,0
2004-09-22,40.75,40.757,40.023,40.123,3669615,0
2004-09-23,40.039,40.065,39.438,39.627,3687828,0
2004-09-24,39.61,39.713,39.413,39.456,3771429,0
2004-09-27,39.431,39.482,39.035,39.081,3944476,0
2004-09-28,39.216,39.722,38.952,39.542,4405451,0
2004-09-29,39.509,39.91,39.32,39.722,2887305,0
2004-09-30,39.654,40.176,39.654,39.987,4741027,0
2004-10-01,40.211,40.793,40.123,40.603,4107940,0
2004-10-04,40.784,41.28,40.423,40.484,3848497,0
2004-10-05,40.33,40.33,40.115,40.15,2537716,0
2004-10-06,40.15,40.167,39.713,40.132,3399657,0
2004-10-07,39.969,40.031,39.473,39.567,3189485,0
2004-10-08,39.542,39.841,39.404,39.584,3528800,0
2004-10-11,39.765,39.798,39.473,39.509,2275471,0
2004-10-12,39.395,39.696,39.259,39.532,2761904,0
2004-10-13,39.739,40.014,38.368,38.755,5202704,0
2004-10-14,38.774,39.148,38.47,38.838,4011029,0
2004-10-15,38.848,39.363,38.829,39.259,4226105,0
2004-10-18,39.164,39.164,38.061,38.539,7223167,0
2004-10-19,38.522,39.207,38.249,38.557,5692877,0
2004-10-20,38.557,39.09,37.889,38.496,8831688,0
2004-10-21,38.496,39.182,38.283,38.983,6414234,0
2004-10-22,38.983,39.155,38.774,38.967,4640145,0
2004-10-25,38.927,39.601,38.899,39.259,4829533,0
2004-10-26,39.252,39.679,39.098,39.654,4049093,0
2004-10-27,39.567,39.996,39.379,39.78,5183325,0
2004-10-28,39.739,39.841,39.311,39.421,5973107,0
2004-10-29,39.499,39.868,39.293,39.747,4276780,0
2004-11-01,39.825,40.665,39.747,40.594,6287433,0
2004-11-02,40.594,40.698,39.934,40.023,6629314,0
2004-11-03,40.484,41.007,40.484,40.689,6033359,0
2004-11-04,40.674,41.117,40.493,41.092,4478779,0
2004-11-05,41.109,41.75,41.024,41.64,5612079,0
2004-11-08,41.64,41.709,41.435,41.613,3596989,0
2004-11-09,41.621,41.88,41.496,41.621,4274444,0
2004-11-10,41.897,42.051,41.674,41.803,4368555,0
2004-11-11,42.069,42.069,41.709,41.742,6223444,0
2004-11-12,41.709,41.941,41.684,41.862,5115602,0
2004-11-15,41.897,42.034,41.667,41.957,3275657,0
2004-11-16,41.957,41.957,41.571,41.709,3153290,0
2004-11-17,41.862,42.043,41.547,41.692,4541597,0
2004-11-18,41.862,41.948,41.631,41.844,3456873,0
2004-11-19,41.821,41.914,41.521,41.649,4271176,0
2004-11-22,41.709,41.735,41.505,41.64,4306671,0
2004-11-23,41.64,41.709,41.333,41.621,5897911,0
2004-11-24,41.735,41.897,41.496,41.684,3845457,0
2004-11-26,41.684,41.768,41.538,41.588,1917711,0
2004-11-29,41.588,41.862,41.22,41.64,7173192,0
2004-11-30,41.58,41.829,41.45,41.785,4699224,0
2004-12-01,41.966,42.899,41.667,42.89,7512274,0
2004-12-02,42.439,42.814,42.258,42.446,6190515,0
2004-12-03,42.268,42.377,41.957,42.152,4165156,0
2004-12-06,42.152,42.223,41.862,41.966,3429081,0
2004-12-07,41.966,42.187,41.392,41.392,4909397,0
2004-12-08,41.392,42.306,41.392,42.043,5421753,0
2004-12-09,42.043,42.693,41.768,42.592,6424507,0
2004-12-10,42.924,43.361,42.814,43.267,5785586,0
2004-12-13,43.542,44.105,43.284,44.055,6027284,0
2004-12-14,44.055,44.252,43.911,44.105,4929951,0
2004-12-15,43.977,44.277,43.679,43.851,6192618,0
2004-12-16,43.635,43.851,43.473,43.679,6686061,0
2004-12-17,43.679,44.681,43.608,44.493,9590413,0
2004-12-20,44.749,44.947,44.331,44.38,4198550,0
2004-12-21,44.388,44.758,44.234,44.466,5511194,0
2004-12-22,44.277,45.05,44.218,44.97,4394011,0
2004-12-23,45.133,45.408,45.133,45.187,3858304,0
2004-12-27,45.287,45.512,44.646,44.646,4132928,0
2004-12-28,44.947,45.05,44.664,44.853,2884736,0
2004-12-29,45.04,45.04,44.218,44.52,2729208,0
2004-12-30,44.681,44.861,44.432,44.432,2128349,0
2004-12-31,44.303,44.52,44.123,44.252,2246047,0
2005-01-03,44.203,44.672,43.96,44.105,5485038,0
2005-01-04,44.105,44.374,43.601,43.601,5557200,0
2005-01-05,43.731,44.005,43.165,43.267,5551128,0
2005-01-06,43.165,43.686,43.131,43.293,4603715,0
2005-01-07,43.352,43.464,42.53,42.829,4293126,0
2005-01-10,42.753,43.267,42.549,42.712,4457763,0
2005-01-11,42.477,43.149,42.477,42.89,4080383,0
2005-01-12,42.924,43.78,42.829,43.652,6756119,0
2005-01-13,43.652,43.723,42.907,43.078,3951248,0
2005-01-14,43.078,43.823,43.078,43.224,3508946,0
2005-01-18,43.053,43.934,43.036,43.764,4688951,0
2005-01-19,43.679,43.823,43.181,43.267,3376773,0
2005-01-20,43.165,43.481,42.439,42.729,6844624,0
2005-01-21,43.149,43.524,42.693,42.856,7108973,0
2005-01-24,42.943,42.959,42.367,42.394,4625667,0
2005-01-25,42.558,43.233,42.403,42.64,5056989,0
2005-01-26,42.043,43.267,42.043,43.173,5300320,0
2005-01-27,42.968,43.96,42.61,43.748,6162259,0
2005-01-28,43.755,44.081,43.267,43.679,5229562,0
2005-01-31,43.686,43.78,42.838,43.113,6098742,0
2005-02-01,42.994,43.044,42.702,42.829,6002531,0
2005-02-02,42.592,42.745,41.983,42.657,7668734,0
2005-02-03,42.657,43.044,42.439,43.036,3980205,0
2005-02-04,42.907,43.559,42.822,43.559,5535713,0
2005-02-07,43.447,43.464,42.657,42.899,4401247,0
2005-02-08,42.721,43.379,42.54,43.25,4266272,0
2005-02-09,43.149,43.173,42.796,43.036,4284253,0
2005-02-10,43.026,44.089,43.026,43.96,5285608,0
2005-02-11,43.78,44.005,43.293,43.422,7104768,0
2005-02-14,43.207,43.438,43.078,43.379,3073892,0
2005-02-15,43.388,44.033,43.233,44.005,5965869,0
2005-02-16,43.814,44.15,43.748,44.04,4823460,0
2005-02-17,43.977,44.132,43.388,43.464,4486016,0
2005-02-18,43.464,43.464,43.036,43.207,4042789,0
2005-02-22,42.994,43.113,42.24,42.24,5754996,0
2005-02-23,42.64,42.959,42.403,42.721,5111164,0
2005-02-24,42.779,42.881,42.268,42.829,3647195,0
2005-02-25,43.002,43.388,42.805,43.26,2774280,0
2005-02-28,44.123,44.123,42.684,42.771,3801554,0
2005-03-01,42.771,43.078,42.65,42.779,3816970,0
2005-03-02,42.403,43.019,42.403,42.626,3925093,0
2005-03-03,42.805,42.949,42.258,42.693,4171459,0
2005-03-04,43.113,43.447,42.875,43.139,5063525,0
2005-03-07,43.319,43.951,43.267,43.379,3531834,0
2005-03-08,43.43,44.063,43.405,43.788,4044654,0
2005-03-09,43.788,43.877,42.994,43.053,4434643,0
2005-03-10,43.319,43.731,43.198,43.601,2994490,0
2005-03-11,43.635,43.731,43.25,43.405,4023404,0
2005-03-14,43.438,44.242,43.405,44.096,4553505,0
2005-03-15,44.105,44.621,43.805,43.805,4421100,0
2005-03-16,43.814,44.04,43.275,43.473,5661583,0
2005-03-17,43.679,44.089,43.542,43.842,4349877,0
2005-03-18,44.242,44.834,43.679,44.432,10717871,0
2005-03-21,44.536,44.749,44.365,44.458,3864140,0
2005-03-22,44.466,44.681,43.995,43.995,3948213,0
2005-03-23,44.063,44.132,43.568,43.617,4623797,0
2005-03-24,43.823,44.04,43.577,43.652,3194624,0
2005-03-28,43.755,44.081,43.577,43.643,3598160,0
2005-03-29,43.643,44.105,43.352,43.447,4039051,0
2005-03-30,43.422,44.063,43.275,43.995,3403630,0
2005-03-31,43.805,44.005,43.413,43.533,4274911,0
2005-04-01,43.74,43.755,42.907,43.224,4684281,0
2005-04-04,42.968,43.036,42.53,42.753,5688440,0
2005-04-05,42.693,42.814,42.477,42.721,5910989,0
2005-04-06,42.838,43.122,42.788,42.994,3269587,0
2005-04-07,43.149,43.601,42.907,43.542,3832616,0
2005-04-08,43.542,43.679,43.173,43.173,2635564,0
2005-04-11,43.43,43.43,42.934,43.233,2331746,0
2005-04-12,43.061,43.78,42.592,43.714,4631038,0
2005-04-13,43.714,44.033,43.149,43.267,3791047,0
2005-04-14,43.173,43.748,42.65,42.674,5754761,0
2005-04-15,42.674,42.838,41.709,41.768,7366549,0
2005-04-18,41.862,42.232,41.468,42.051,5840929,0
2005-04-19,42.223,42.377,41.88,42.078,7136763,0
2005-04-20,43.25,43.327,42.35,42.412,7298594,0
2005-04-21,42.822,43.851,42.805,43.851,5947885,0
2005-04-22,43.851,44.023,42.968,43.49,4364819,0
2005-04-25,43.796,44.081,43.559,43.788,3532071,0
2005-04-26,43.679,43.96,43.335,43.379,3671716,0
2005-04-27,43.275,43.643,42.829,43.498,4532489,0
2005-04-28,43.113,43.515,42.693,42.753,5121441,0
2005-04-29,43.078,43.643,42.838,43.559,4895854,0
2005-05-02,43.635,43.764,43.131,43.447,3959654,0
2005-05-03,43.267,43.593,43.036,43.233,6366362,0
2005-05-04,43.422,43.895,43.087,43.764,5127513,0
2005-05-05,43.731,44.063,43.601,43.851,3956850,0
2005-05-06,43.895,44.089,43.608,43.695,6068386,0
2005-05-09,43.686,44.15,43.608,44.123,4775821,0
2005-05-10,44.005,44.096,43.422,43.652,3697405,0
2005-05-11,43.601,44.586,43.601,44.52,4937656,0
2005-05-12,44.628,44.628,43.661,43.661,6448099,0
2005-05-13,43.764,43.942,42.838,43.25,4837240,0
2005-05-16,43.422,44.105,43.327,44.014,3706278,0
2005-05-17,43.911,44.887,43.705,44.817,5513531,0
2005-05-18,44.783,45.374,44.758,45.287,6799784,0
2005-05-19,45.142,45.151,44.672,44.961,4545104,0
2005-05-20,45.161,45.161,44.543,45.033,3966195,0
2005-05-23,45.033,46.249,44.97,46.096,5948354,0
2005-05-24,45.879,45.966,45.408,45.819,5464718,0
2005-05-25,45.683,45.819,45.537,45.743,3606798,0
2005-05-26,46.032,46.143,45.589,46.087,4527586,0
2005-05-27,46.087,46.249,45.966,46.195,2363040,0
2005-05-31,46.023,46.023,45.589,45.69,4827902,0
2005-06-01,45.785,46.267,45.622,46.032,4340764,0
2005-06-02,45.925,45.957,45.605,45.86,2708425,0
2005-06-03,45.648,45.777,45.399,45.494,4067309,0
2005-06-06,45.494,45.989,45.417,45.802,2653779,0
2005-06-07,45.819,46.298,45.811,45.836,5238433,0
2005-06-08,45.948,45.966,45.333,45.485,4795439,0
2005-06-09,45.333,45.494,45.066,45.365,4952605,0
2005-06-10,45.091,45.287,44.424,44.938,21548066,0
2005-06-13,44.749,45.708,44.51,45.151,4889549,0
2005-06-14,45.605,45.828,45.211,45.34,3517475,0
2005-06-15,45.34,45.476,44.567,44.843,5386843,0
2005-06-16,44.69,45.1,44.664,44.989,4210343,0
2005-06-17,45.648,45.683,44.998,45.512,5576817,0
2005-06-20,45.142,45.725,45.015,45.648,3711296,0
2005-06-21,45.52,45.605,45.187,45.305,3337427,0
2005-06-22,45.383,45.725,45.358,45.358,3306481,0
2005-06-23,45.365,45.605,44.809,44.853,3820355,0
2005-06-24,44.269,45.1,44.023,44.638,8559283,0
2005-06-27,44.331,44.432,43.764,44.123,3858655,0
2005-06-28,44.356,45.537,44.193,45.408,4274327,0
2005-06-29,45.392,45.392,44.749,44.97,3555536,0
2005-06-30,44.817,44.961,43.78,43.977,6750048,0
2005-07-01,44.023,44.527,43.917,44.005,2523124,0
2005-07-05,44.014,44.612,43.764,44.226,3033844,0
2005-07-06,44.158,44.44,43.122,43.293,3369069,0
2005-07-07,42.907,43.473,42.53,43.456,3762091,0
2005-07-08,43.55,44.338,43.396,44.141,3283947,0
2005-07-11,44.449,44.449,43.995,44.356,2756531,0
2005-07-12,44.269,44.277,43.772,43.823,3490270,0
2005-07-13,43.96,44.132,43.764,44.063,2784788,0
2005-07-14,44.15,44.527,43.788,44.203,4208005,0
2005-07-15,44.396,44.536,44.005,44.286,2768558,0
2005-07-18,44.286,44.365,43.859,43.995,1972121,0
2005-07-19,44.449,45.05,44.096,44.405,3746213,0
2005-07-20,43.895,44.52,43.584,44.483,4796724,0
2005-07-21,44.621,44.825,44.261,44.365,4298030,0
2005-07-22,44.252,44.424,43.686,43.796,4772204,0
2005-07-25,43.977,44.218,42.994,43.207,5926051,0
2005-07-26,43.293,43.413,42.994,43.131,5682137,0
2005-07-27,43.087,43.635,43.061,43.515,5252682,0
2005-07-28,44.105,44.321,43.796,43.977,4981210,0
2005-07-29,43.925,43.934,43.335,43.422,3215408,0
2005-08-01,42.822,43.379,42.822,42.838,4462899,0
2005-08-02,42.838,43.293,42.838,43.036,4594024,0
2005-08-03,43.036,43.036,42.814,42.907,3857717,0
2005-08-04,42.89,42.994,42.268,42.412,6158292,0
2005-08-05,42.502,42.736,42.136,42.283,3854802,0
2005-08-08,42.633,42.822,42.215,42.268,3915985,0
2005-08-09,42.268,43.131,42.145,42.626,5703035,0
2005-08-10,42.977,43.233,42.674,42.805,7611519,0
2005-08-11,43.105,44.405,43.053,44.218,7128474,0
2005-08-12,44.527,44.801,44.321,44.347,5580900,0
2005-08-15,44.105,44.493,43.925,44.321,3287451,0
2005-08-16,44.356,44.612,44.063,44.063,3324580,0
2005-08-17,43.995,44.331,43.748,44.21,2968338,0
2005-08-18,44.023,44.277,43.695,44.105,3205602,0
2005-08-19,44.321,44.705,44.21,44.312,3235841,0
2005-08-22,44.449,44.825,44.286,44.424,2576365,0
2005-08-23,44.432,44.536,44.023,44.132,2377868,0
2005-08-24,44.15,44.321,43.422,43.456,3901153,0
2005-08-25,43.473,43.67,43.284,43.352,3272038,0
2005-08-26,43.216,43.319,42.822,43.07,2721034,0
2005-08-29,42.712,43.275,42.712,43.131,2650509,0
2005-08-30,42.838,43.139,42.549,42.736,3672299,0
2005-08-31,42.633,42.899,42.232,42.822,5666019,0
2005-09-01,42.61,43.327,42.583,42.838,3582861,0
2005-09-02,42.881,43.55,42.838,43.335,3810078,0
2005-09-06,43.661,43.764,43.379,43.705,4683581,0
2005-09-07,43.679,43.977,43.542,43.942,3066539,0
2005-09-08,43.679,43.851,43.405,43.568,2389429,0
2005-09-09,43.568,44.063,43.464,44.055,2450732,0
2005-09-12,44.046,44.063,43.796,43.969,2835815,0
2005-09-13,44.055,44.51,43.895,44.123,3469835,0
2005-09-14,44.055,44.158,43.515,43.643,3554136,0
2005-09-15,43.723,44.046,43.284,43.405,3740959,0
2005-09-16,43.805,44.123,43.593,44.005,7571818,0
2005-09-19,43.969,43.969,43.352,43.577,4340997,0
2005-09-20,43.577,44.105,43.577,43.679,3002901,0
2005-09-21,43.293,43.74,43.25,43.319,4372524,0
2005-09-22,43.464,43.695,43.181,43.584,3101099,0
2005-09-23,43.584,44.475,43.43,44.277,3385648,0
2005-09-26,44.536,44.705,44.261,44.356,3845457,0
2005-09-27,44.356,44.638,44.132,44.493,2847375,0
2005-09-28,44.424,44.559,44.185,44.458,3605282,0
2005-09-29,44.252,44.396,43.755,44.105,4585501,0
2005-09-30,44.114,44.432,44.023,44.396,3893334,0
2005-10-03,44.226,44.567,43.995,44.277,3532184,0
2005-10-04,44.277,44.38,43.157,43.189,4112379,0
2005-10-05,43.165,43.361,42.693,42.838,4573591,0
2005-10-06,43.036,43.312,42.215,42.64,5169897,0
2005-10-07,42.822,43.019,42.43,42.949,4096150,0
2005-10-10,42.907,42.943,42.493,42.822,2720684,0
2005-10-11,42.693,42.994,42.53,42.745,3011307,0
2005-10-12,42.779,43.165,42.421,42.934,3670780,0
2005-10-13,42.934,43.388,42.822,43.242,3619992,0
2005-10-14,43.464,44.218,43.25,44.218,5374581,0
2005-10-17,43.977,43.986,43.379,43.772,4273395,0
2005-10-18,43.559,44.04,42.512,42.779,7009492,0
2005-10-19,42.822,44.493,42.822,44.432,5438802,0
2005-10-20,44.52,44.843,44.046,44.38,4697241,0
2005-10-21,44.38,44.929,43.335,43.601,4875658,0
2005-10-24,43.723,44.295,43.361,44.193,4013712,0
2005-10-25,44.096,44.252,43.635,43.877,3422311,0
2005-10-26,43.679,44.218,43.498,43.593,4139118,0
2005-10-27,43.593,43.74,43.053,43.173,3050308,0
2005-10-28,43.293,44.063,43.181,44.005,3279397,0
2005-10-31,43.995,44.234,43.859,43.917,4044888,0
2005-11-01,43.705,43.805,43.456,43.593,3985339,0
2005-11-02,43.635,43.755,43.413,43.577,4528520,0
2005-11-03,43.934,44.432,43.764,44.114,4305384,0
2005-11-04,44.493,44.638,44.114,44.218,2891392,0
2005-11-07,44.321,44.321,44.081,44.226,2979430,0
2005-11-08,44.234,44.261,44.014,44.132,2506425,0
2005-11-09,44.132,45.123,43.986,44.998,5663921,0
2005-11-10,45.17,45.358,44.792,45.287,6125249,0
2005-11-11,45.358,45.777,45.178,45.777,5375981,0
2005-11-14,45.69,46.015,45.52,45.86,4706231,0
2005-11-15,45.87,46.006,45.553,45.743,6304946,0
2005-11-16,45.769,46.079,45.698,45.879,4847633,0
2005-11-17,46.023,46.12,45.777,46.032,3661675,0
2005-11-18,46.633,46.633,45.476,45.853,4490924,0
2005-11-21,45.989,46.195,45.392,46.079,3536268,0
2005-11-22,46.032,46.625,45.915,46.566,4141921,0
2005-11-23,46.649,46.846,46.403,46.592,2913462,0
2005-11-25,46.822,46.846,46.375,46.513,927678,0
2005-11-28,46.557,46.763,46.267,46.315,2989003,0
2005-11-29,46.633,47.002,46.375,46.403,3797704,0
2005-11-30,46.421,46.666,46.096,46.111,4746750,0
2005-12-01,46.421,46.788,46.375,46.436,4523849,0
2005-12-02,46.719,47.243,46.548,47.096,4176364,0
2005-12-05,47.104,47.104,46.529,46.692,3476957,0
2005-12-06,46.881,47.446,46.495,47.08,3827363,0
2005-12-07,46.864,47.025,46.6,46.932,3447762,0
2005-12-08,47.043,47.489,46.899,47.36,3471121,0
2005-12-09,47.507,47.901,47.405,47.464,4055282,0
2005-12-12,47.933,48.217,47.507,47.575,4539378,0
2005-12-13,47.533,48.655,47.36,48.114,5038304,0
2005-12-14,48.217,49.218,48.16,48.894,4266037,0
2005-12-15,48.946,49.785,48.946,49.332,5980462,0
2005-12-16,49.828,50.435,49.605,49.7,8233046,0
2005-12-19,49.485,49.622,48.886,48.937,3751349,0
2005-12-20,49.004,49.469,48.963,49.178,4120434,0
2005-12-21,49.332,49.622,49.074,49.143,3983471,0
2005-12-22,49.288,49.758,49.159,49.545,3907341,0
2005-12-23,49.588,49.638,48.963,49.056,2034357,0
2005-12-27,49.244,49.477,48.448,48.602,2996829,0
2005-12-28,48.602,48.834,48.259,48.705,2261456,0
2005-12-29,48.646,48.989,48.234,48.244,1785301,0
2005-12-30,48.004,48.062,47.609,47.884,2935528,0
2006-01-03,48.347,48.526,47.499,48.413,4339484,0
2006-01-04,48.646,48.646,47.824,48.122,3636569,0
2006-01-05,48.217,48.381,47.645,47.942,3590685,0
2006-01-06,48.347,48.534,48.039,48.095,3356109,0
2006-01-09,48.277,48.732,48.095,48.646,2880766,0
2006-01-10,48.338,48.834,48.004,48.681,4293710,0
2006-01-11,48.561,48.619,47.609,47.942,3690750,0
2006-01-12,47.747,47.892,47.206,47.499,4700042,0
2006-01-13,47.575,47.917,47.575,47.669,2494750,0
2006-01-17,47.833,48.372,47.807,47.942,3611001,0
2006-01-18,48.089,48.413,47.439,47.653,3000331,0
2006-01-19,47.662,48.225,47.343,47.942,3059880,0
2006-01-20,47.942,48.013,46.846,47.113,5127513,0
2006-01-23,47.113,47.171,46.421,46.649,3781241,0
2006-01-24,47.755,48.585,47.234,48.347,7946509,0
2006-01-25,48.347,48.819,48.329,48.819,7572639,0
2006-01-26,49.218,49.288,48.372,49.262,7794602,0
2006-01-27,49.88,50.82,49.332,50.314,7337594,0
2006-01-30,50.135,50.36,49.553,49.982,5438218,0
2006-01-31,49.675,50.512,49.656,49.99,4648436,0
2006-02-01,49.776,50.394,49.332,49.675,5396415,0
2006-02-02,49.846,50.015,49.357,49.46,4283552,0
2006-02-03,49.469,49.656,48.819,48.971,5708756,0
2006-02-06,49.116,49.126,48.698,48.894,4230425,0
2006-02-07,48.997,49.004,48.602,48.723,3868344,0
2006-02-08,48.638,48.826,48.398,48.576,3247050,0
2006-02-09,48.681,48.894,48.132,48.57,3471468,0
2006-02-10,48.757,49.212,48.362,48.928,3408065,0
2006-02-13,48.946,49.203,48.723,49.107,2946386,0
2006-02-14,49.107,49.973,48.955,49.785,3135426,0
2006-02-15,49.605,50.008,49.373,49.785,2783622,0
2006-02-16,49.758,49.956,49.538,49.846,3057544,0
2006-02-17,49.929,50.034,49.382,49.675,3795251,0
2006-02-21,49.888,50.478,49.732,50.384,3722860,0
2006-02-22,50.478,50.52,50.127,50.428,4050963,0
2006-02-23,50.428,50.486,50.101,50.143,2676663,0
2006-02-24,49.973,50.657,49.732,50.435,2890577,0
2006-02-27,50.428,50.787,50.323,50.323,3791400,0
2006-02-28,50.273,50.657,49.837,50.101,4108994,0
2006-03-01,50.101,50.606,50.024,50.273,3985106,0
2006-03-02,50.101,50.377,49.692,49.921,3852114,0
2006-03-03,49.605,50.248,49.366,49.553,4037646,0
2006-03-06,49.588,49.631,49.159,49.433,3848847,0
2006-03-07,49.373,50.052,49.04,49.477,3552382,0
2006-03-08,49.588,49.74,49.107,49.538,2751160,0
2006-03-09,49.27,49.416,48.937,49.159,3675451,0
2006-03-10,48.903,49.863,48.868,49.52,3392420,0
2006-03-13,49.631,49.921,49.553,49.675,2687290,0
2006-03-14,49.718,50.068,49.605,49.938,2683791,0
2006-03-15,49.724,49.888,49.288,49.613,4804546,0
2006-03-16,49.529,50.239,49.34,49.871,3630149,0
2006-03-17,50.256,50.674,50.101,50.36,5598067,0
2006-03-20,50.232,50.444,50.093,50.273,3077046,0
2006-03-21,50.015,50.444,49.895,50.052,3525177,0
2006-03-22,49.227,50.796,49.227,50.641,2715782,0
2006-03-23,50.728,50.737,49.938,50.314,2446177,0
2006-03-24,50.616,51.335,50.52,50.769,3196145,0
2006-03-27,50.665,50.89,50.36,50.719,2785371,0
2006-03-28,50.829,51.173,49.758,49.913,3838688,0
2006-03-29,50.403,50.657,49.718,49.938,3851883,0
2006-03-30,49.871,50.223,49.441,49.692,3352605,0
2006-03-31,49.613,49.938,49.477,49.647,3549816,0
2006-04-03,49.74,50.428,49.7,49.828,2613262,0
2006-04-04,49.613,50.17,49.297,49.801,2573449,0
2006-04-05,49.675,50.17,49.675,49.871,2647361,0
2006-04-06,49.656,50.024,49.348,49.871,2394801,0
2006-04-07,49.998,50.333,49.116,49.348,4009044,0
2006-04-10,49.561,49.846,49.306,49.398,2499303,0
2006-04-11,49.718,49.846,48.919,49.168,3203964,0
2006-04-12,49.297,49.416,48.877,49.195,2729560,0
2006-04-13,48.492,49.159,48.458,48.937,4534828,0
2006-04-17,48.819,49.425,48.705,49.244,2872829,0
2006-04-18,49.46,50.575,48.859,50.444,7121701,0
2006-04-19,52.499,54.024,52.328,53.784,14505417,0
2006-04-20,54.203,55.044,53.989,54.993,9339023,0
2006-04-21,55.627,55.627,54.682,55.002,5997978,0
2006-04-24,54.634,55.497,54.597,55.265,4075831,0
2006-04-25,55.326,55.377,54.607,54.94,4877174,0
2006-04-26,54.949,55.172,54.642,54.993,4186523,0
2006-04-27,54.222,55.052,54.222,54.726,4570787,0
2006-04-28,54.94,55.026,53.614,53.793,7851117,0
2006-05-01,53.956,53.998,53.528,53.896,4317530,0
2006-05-02,54.086,54.444,53.614,54.435,2994845,0
2006-05-03,54.682,54.682,53.877,54.263,2686358,0
2006-05-04,54.58,54.814,54.263,54.615,3233039,0
2006-05-05,55.069,55.669,54.821,55.59,3913997,0
2006-05-08,55.669,56.011,55.361,55.573,4757841,0
2006-05-09,55.627,56.056,55.428,55.729,3749481,0
2006-05-10,55.839,56.824,55.789,56.652,6171138,0
2006-05-11,56.552,56.858,56.217,56.371,5147710,0
2006-05-12,56.087,56.087,55.41,55.627,8410641,0
2006-05-15,55.627,56.02,54.709,55.479,5639631,0
2006-05-16,55.753,56.038,55.627,55.831,5911808,0
2006-05-17,55.542,55.609,53.964,54.597,5482354,0
2006-05-18,54.426,54.905,53.562,53.665,3952297,0
2006-05-19,53.93,54.04,53.168,53.699,4799875,0
2006-05-22,53.699,54.28,53.227,53.905,3476138,0
2006-05-23,53.939,54.256,53.518,53.518,4178935,0
2006-05-24,53.629,53.956,52.885,53.15,5495779,0
2006-05-25,53.15,53.699,52.876,53.433,3216459,0
2006-05-26,53.699,53.914,53.339,53.614,2754665,0
2006-05-30,53.655,54.04,53.159,53.477,3944354,0
2006-05-31,53.733,54.006,53.296,53.545,4922010,0
2006-06-01,53.827,54.375,53.69,54.128,3598738,0
2006-06-02,54.128,54.331,53.528,53.982,4025738,0
2006-06-05,53.553,53.956,52.499,52.629,4331542,0
2006-06-06,52.465,52.928,51.052,51.429,8879211,0
2006-06-07,52.147,52.361,51.214,51.403,5460868,0
2006-06-08,51.498,51.804,50.403,51.652,6946090,0
2006-06-09,51.556,51.958,51.387,51.429,4562149,0
2006-06-12,51.556,51.949,50.984,51.061,4368205,0
2006-06-13,50.769,51.602,50.575,50.916,5069713,0
2006-06-14,50.787,51.275,50.444,51.061,4250393,0
2006-06-15,50.958,52.235,50.787,52.08,5305341,0
2006-06-16,52.157,53.193,51.985,52.885,6992445,0
2006-06-19,52.842,52.904,51.61,52.157,3428152,0
2006-06-20,52.407,52.457,51.813,52.226,2608479,0
2006-06-21,51.985,53.125,51.911,52.662,3950547,0
2006-06-22,52.474,53.236,52.157,53.005,3128188,0
2006-06-23,52.696,53.708,52.516,53.339,3602829,0
2006-06-26,53.262,53.528,52.911,53.304,2696749,0
2006-06-27,52.533,53.45,52.533,52.584,2946971,0
2006-06-28,52.499,52.757,51.902,52.524,2402508,0
2006-06-29,52.67,54.418,52.67,54.203,4379412,0
2006-06-30,54.203,54.453,53.836,54.316,4319165,0
2006-07-03,54.814,54.83,54.453,54.805,2028049,0
2006-07-05,54.805,54.882,54.263,54.682,3962222,0
2006-07-06,54.855,55.395,54.461,54.682,3221363,0
2006-07-07,54.597,54.682,53.528,54.04,3336723,0
2006-07-10,54.212,54.358,53.673,53.844,2484007,0
2006-07-11,53.956,54.897,53.648,54.673,3386581,0
2006-07-12,54.94,55.139,53.896,54.16,3806693,0
2006-07-13,54.187,54.239,52.578,52.611,4835603,0
2006-07-14,52.621,52.646,49.929,50.368,8879211,0
2006-07-17,50.539,51.087,49.203,49.638,8328323,0
2006-07-18,50.837,51.205,49.863,50.428,11497846,0
2006-07-19,50.829,52.629,50.539,52.302,9717916,0
2006-07-20,53.057,53.159,51.602,51.602,7315876,0
2006-07-21,51.642,51.652,50.683,51.344,6564513,0
2006-07-24,51.526,52.774,51.446,52.629,6226484,0
2006-07-25,52.371,53.304,52.208,53.125,5093069,0
2006-07-26,53.134,53.27,52.415,52.904,4853934,0
2006-07-27,53.288,53.528,52.584,52.783,4891768,0
2006-07-28,52.928,53.503,52.928,53.227,4107006,0
2006-07-31,52.97,53.382,52.885,53.262,2694529,0
2006-08-01,53.262,53.528,52.611,52.824,4266737,0
2006-08-02,53.176,53.545,52.885,53.348,2871190,0
2006-08-03,53.313,54.136,52.885,53.733,4917922,0
2006-08-04,54.16,54.299,52.911,53.588,3129707,0
2006-08-07,53.708,54.16,53.339,54.031,3615787,0
2006-08-08,54.031,54.1,52.679,52.996,4061239,0
2006-08-09,53.373,53.571,51.498,51.652,5937376,0
2006-08-10,51.394,51.967,50.958,51.771,4510071,0
2006-08-11,51.479,51.78,51.009,51.516,2318202,0
2006-08-14,52.138,52.552,51.687,51.786,2910073,0
2006-08-15,52.311,52.713,52.029,52.269,2383355,0
2006-08-16,52.457,53.518,52.244,53.243,3074710,0
2006-08-17,52.92,53.348,52.732,53.057,2760500,0
2006-08-18,53.39,53.442,52.696,52.963,2969505,0
2006-08-21,52.653,52.748,52.208,52.637,2174819,0
2006-08-22,52.552,52.833,51.902,52.157,2531179,0
2006-08-23,51.949,52.465,51.721,52.048,2171432,0
2006-08-24,52.166,52.465,52.048,52.235,2663821,0
2006-08-25,51.813,52.235,51.394,51.958,2036225,0
2006-08-28,51.755,52.928,51.712,52.696,2999278,0
2006-08-29,52.499,53.459,52.217,53.243,3959654,0
2006-08-30,53.012,53.741,52.857,53.331,2718354,0
2006-08-31,53.236,53.93,53.106,53.708,2991923,0
2006-09-01,53.956,54.367,53.69,54.177,3256743,0
2006-09-05,53.741,54.718,53.545,54.572,3617307,0
2006-09-06,54.488,54.564,53.956,54.239,4692684,0
2006-09-07,53.877,54.187,53.279,53.759,3005236,0
2006-09-08,53.682,54.331,53.673,54.248,1882331,0
2006-09-11,54.263,54.375,53.81,53.877,3522143,0
2006-09-12,53.75,54.248,53.357,54.145,4274444,0
2006-09-13,53.956,54.949,53.853,54.718,2974644,0
2006-09-14,54.47,54.709,53.81,53.956,3865308,0
2006-09-15,54.682,55.445,54.349,55.335,6603157,0
2006-09-18,55.156,55.265,54.743,54.873,3566979,0
2006-09-19,54.659,55.002,54.04,54.94,2695465,0
2006-09-20,54.94,55.232,54.709,54.726,4049441,0
2006-09-21,54.743,54.846,53.528,53.87,5544121,0
2006-09-22,53.553,53.759,53.262,53.357,4236495,0
2006-09-25,53.733,54.324,53.639,54.152,4926447,0
2006-09-26,54.65,54.682,53.759,54.479,4348707,0
2006-09-27,54.537,54.642,54.006,54.077,3415772,0
2006-09-28,54.28,54.58,53.493,54.52,4285771,0
2006-09-29,54.203,54.682,53.877,54.256,5203639,0
2006-10-02,54.316,55.24,54.239,54.726,3246004,0
2006-10-03,54.52,55.669,54.401,55.497,3944824,0
2006-10-04,55.403,55.924,55.24,55.797,4065904,0
2006-10-05,55.924,56.525,55.884,56.388,3275540,0
2006-10-06,56.388,56.482,55.694,56.02,2892210,0
2006-10-09,56.07,56.329,55.627,55.839,2469412,0
2006-10-10,56.056,56.363,55.822,55.924,2830442,0
2006-10-11,55.924,56.217,55.437,56.113,2913579,0
2006-10-12,56.463,57.004,56.26,56.85,3198829,0
2006-10-13,56.652,57.286,56.463,56.953,4156862,0
2006-10-16,56.953,57.783,56.902,57.203,4037415,0
2006-10-17,57.553,57.775,55.694,55.909,7838856,0
2006-10-18,55.893,56.184,55.497,56.157,5616048,0
2006-10-19,55.893,56.096,55.419,55.669,4257980,0
2006-10-20,56.087,56.087,55.283,55.687,4925161,0
2006-10-23,55.687,55.95,55.377,55.651,2953860,0
2006-10-24,55.293,55.797,55.24,55.771,3128653,0
2006-10-25,55.916,56.087,55.549,55.884,3259193,0
2006-10-26,55.884,55.994,55.052,55.875,3558572,0
2006-10-27,55.669,55.884,55.059,55.617,3291539,0
2006-10-30,55.822,56.233,55.549,56.113,2446642,0
2006-10-31,56.371,56.619,56.122,56.284,4816924,0
2006-11-01,56.268,56.414,54.564,55.026,6465027,0
2006-11-02,54.682,55.223,54.496,55.093,3030456,0
2006-11-03,55.556,55.651,54.58,54.786,3367549,0
2006-11-06,55.24,56.065,54.786,55.797,4169942,0
2006-11-07,55.909,56.431,55.627,56.104,3347697,0
2006-11-08,56.104,56.32,55.669,56.148,3198711,0
2006-11-09,55.985,56.226,55.542,55.59,3401297,0
2006-11-10,55.403,56.011,55.223,55.72,2992043,0
2006-11-13,55.822,56.397,55.72,55.942,3638906,0
2006-11-14,55.95,56.482,55.669,56.192,3350737,0
2006-11-15,55.933,56.354,55.933,56.184,3822221,0
2006-11-16,56.472,57.32,56.32,57.176,4458694,0
2006-11-17,57.186,57.212,56.472,56.601,4999307,0
2006-11-20,56.448,56.858,56.217,56.414,2422707,0
2006-11-21,56.276,56.508,56.268,56.379,3053811,0
2006-11-22,56.284,56.619,56.268,56.346,1968265,0
2006-11-24,56.268,56.535,56.011,56.516,1085541,0
2006-11-27,56.482,56.593,55.533,55.533,4603131,0
2006-11-28,55.369,55.445,54.949,55.265,4052479,0
2006-11-29,55.265,55.745,55.093,55.445,3899519,0
2006-11-30,55.573,55.745,54.913,55.265,4435691,0
2006-12-01,55.139,55.437,54.331,54.692,5582652,0
2006-12-04,55.002,56.087,54.838,55.581,4751185,0
2006-12-05,55.533,55.813,55.256,55.428,3295272,0
2006-12-06,55.479,55.651,55.293,55.634,4400317,0
2006-12-07,55.831,56.065,55.335,55.445,3067119,0
2006-12-08,55.497,55.875,55.24,55.428,3812879,0
2006-12-11,55.361,55.729,55.148,55.679,3918555,0
2006-12-12,55.839,55.866,55.343,55.497,5559766,0
2006-12-13,55.797,55.884,54.905,54.993,4755390,0
2006-12-14,53.741,54.222,52.928,53.15,19854190,0
2006-12-15,53.459,53.518,53.106,53.485,9610964,0
2006-12-18,53.45,53.588,53.221,53.322,5930021,0
2006-12-19,53.243,53.699,52.954,53.509,7513906,0
2006-12-20,53.665,54.418,53.348,54.145,6454404,0
2006-12-21,54.145,54.461,53.655,53.75,4723512,0
2006-12-22,53.639,53.793,53.442,53.58,3426862,0
2006-12-26,53.528,54.231,53.442,54.152,2222690,0
2006-12-27,54.461,54.993,53.759,53.905,2606021,0
2006-12-28,54.068,54.077,53.562,53.793,2958528,0
2006-12-29,53.784,53.964,53.485,53.545,2179726,0
2007-01-03,53.614,54.461,53.45,53.793,5457601,0
2007-01-04,53.614,53.956,53.485,53.844,5612311,0
2007-01-05,53.614,53.947,53.159,53.682,4877874,0
2007-01-08,53.493,54.461,53.106,54.119,3838574,0
2007-01-09,53.93,54.04,53.296,53.503,5177017,0
2007-01-10,53.288,53.844,52.97,53.69,5831125,0
2007-01-11,53.947,54.769,53.716,54.555,5700467,0
2007-01-12,54.375,55.428,54.299,55.172,6175922,0
2007-01-16,55.516,55.669,55.044,55.265,4688834,0
2007-01-17,55.395,55.729,55.24,55.516,5014135,0
2007-01-18,55.525,55.779,54.821,55.59,4865261,0
2007-01-19,56.011,56.047,55.542,55.822,4803379,0
2007-01-22,55.627,55.627,54.545,54.889,5738997,0
2007-01-23,55.839,57.148,55.669,56.645,8897425,0
2007-01-24,56.508,57.348,56.354,57.236,5853311,0
2007-01-25,57.358,57.466,56.61,56.707,5435998,0
2007-01-26,56.619,56.996,56.233,56.56,5114201,0
2007-01-29,56.202,56.731,56.029,56.26,5045312,0
2007-01-30,56.472,57.621,56.438,57.339,8840094,0
2007-01-31,57.236,58.442,57.04,58.255,6078895,0
2007-02-01,58.278,58.863,58.153,58.734,6892259,0
2007-02-02,58.879,58.879,58.092,58.239,5300320,0
2007-02-05,58.229,58.786,57.732,58.041,4123937,0
2007-02-06,58.263,58.751,58.066,58.589,4210925,0
2007-02-07,58.589,58.879,58.306,58.677,3365448,0
2007-02-08,58.677,58.863,58.101,58.278,3510232,0
2007-02-09,58.367,58.623,57.757,57.879,2383007,0
2007-02-12,57.886,57.886,57.194,57.415,4784332,0
2007-02-13,57.424,57.765,57.383,57.553,3522880,0
2007-02-14,57.681,58.613,57.466,58.385,4433450,0
2007-02-15,58.677,59.393,58.46,59.033,6303780,0
2007-02-16,59.327,59.516,58.563,58.822,3876750,0
2007-02-20,58.958,59.094,58.221,58.35,7138281,0
2007-02-21,58.239,58.263,57.81,57.879,5318653,0
2007-02-22,57.818,58.288,57.433,57.81,3658988,0
2007-02-23,57.595,57.886,57.39,57.853,3058012,0
2007-02-26,58.066,58.408,57.212,57.578,3716268,0
2007-02-27,56.738,57.212,55.454,56.065,8348408,0
2007-02-28,56.104,56.799,55.745,56.217,7219197,0
2007-03-01,55.395,55.95,54.873,55.771,8195693,0
2007-03-02,55.41,55.679,55.069,55.111,6065465,0
2007-03-05,54.597,55.196,54.34,54.418,5927479,0
2007-03-06,54.668,55.044,54.47,54.967,5679915,0
2007-03-07,54.959,55.283,54.814,55.035,4755273,0
2007-03-08,55.335,55.573,55.165,55.293,2855198,0
2007-03-09,55.497,55.669,54.967,55.24,2988304,0
2007-03-12,55.24,56.07,55.232,55.968,2960280,0
2007-03-13,55.839,55.839,55.052,55.076,4788785,0
2007-03-14,55.206,55.573,54.461,55.454,5576349,0
2007-03-15,55.377,55.542,54.905,55.156,4633000,0
2007-03-16,55.361,55.488,54.838,55.326,6384812,0
2007-03-19,55.994,56.226,55.609,55.729,3906059,0
2007-03-20,55.909,55.959,55.464,55.875,3082650,0
2007-03-21,56.087,56.937,56.011,56.679,4591077,0
2007-03-22,56.645,56.953,56.233,56.593,3630265,0
2007-03-23,56.422,57.293,56.226,57.148,3974014,0
2007-03-26,57.553,57.638,56.463,56.877,8584033,0
2007-03-27,56.688,56.868,56.457,56.619,4794886,0
2007-03-28,56.482,56.552,55.549,55.985,4608037,0
2007-03-29,56.104,56.363,55.581,55.66,5661914,0
2007-03-30,55.549,55.839,55.076,55.669,5898903,0
2007-04-02,55.694,56.011,55.369,55.428,4846700,0
2007-04-03,55.866,56.096,55.762,55.901,5072708,0
2007-04-04,56.078,56.13,55.361,55.609,8347475,0
2007-04-05,55.472,55.694,55.326,55.609,4842963,0
2007-04-09,55.669,55.813,55.454,55.72,4587573,0
2007-04-10,55.679,55.745,55.01,55.196,9717542,0
2007-04-11,55.156,55.24,54.555,54.882,7921839,0
2007-04-12,54.751,55.516,54.512,55.445,4822205,0
2007-04-13,55.445,55.736,55.165,55.712,4240118,0
2007-04-16,56.13,56.397,55.831,56.346,4950257,0
2007-04-17,56.516,56.688,56.056,56.679,5561320,0
2007-04-18,57.449,57.664,56.645,57.311,8306122,0
2007-04-19,57.383,57.638,56.698,57.569,5772667,0
2007-04-20,58.659,58.659,57.466,57.792,8903814,0
2007-04-23,57.853,58.271,57.792,58.049,7112309,0
2007-04-24,58.297,58.451,57.871,58.041,6214279,0
2007-04-25,58.161,58.278,57.561,58.271,4521984,0
2007-04-26,58.127,58.393,57.886,57.938,4442474,0
2007-04-27,57.681,58.041,57.51,57.973,3901004,0
2007-04-30,58.092,58.196,57.466,57.493,4372392,0
2007-05-01,57.367,58.135,57.367,58.007,3807628,0
2007-05-02,57.81,58.776,57.757,58.58,5165230,0
2007-05-03,58.46,58.58,58.016,58.177,5422692,0
2007-05-04,58.487,58.855,58.109,58.239,3945548,0
2007-05-07,58.367,59.165,58.255,59.139,4897083,0
2007-05-08,58.776,58.879,58.324,58.53,3840999,0
2007-05-09,58.408,58.923,58.288,58.895,3782729,0
2007-05-10,58.751,58.914,58.229,58.255,3751582,0
2007-05-11,58.314,58.667,58.297,58.572,2861734,0
2007-05-14,58.563,58.751,58.239,58.451,3527139,0
2007-05-15,58.684,59.471,58.556,58.667,6587159,0
2007-05-16,58.684,59.076,58.205,58.649,3829610,0
2007-05-17,58.684,59.573,58.556,59.411,4949452,0
2007-05-18,59.651,59.823,59.094,59.257,5505566,0
2007-05-21,59.019,59.181,58.718,59.026,5904424,0
2007-05-22,59.094,59.352,58.839,59.275,4875401,0
2007-05-23,59.309,59.352,58.83,58.966,4434647,0
2007-05-24,59.094,59.523,58.425,58.46,4670638,0
2007-05-25,58.297,59.049,58.239,58.768,3405493,0
2007-05-29,58.939,59.333,58.718,59.085,3828525,0
2007-05-30,58.718,59.463,58.496,59.463,4205913,0
2007-05-31,59.624,60.533,59.624,60.423,6357041,0
2007-06-01,60.723,61.338,60.397,60.619,5265265,0
2007-06-04,60.233,60.951,60.071,60.65,3518340,0
2007-06-05,60.423,60.798,60.233,60.595,5128213,0
2007-06-06,60.165,60.498,59.633,59.884,4211468,0
2007-06-07,59.875,59.932,58.966,58.985,4981715,0
2007-06-08,59.076,60.201,58.966,60.148,6781923,0
2007-06-11,59.823,60.208,59.532,60.103,3739204,0
2007-06-12,59.941,60.293,59.541,59.669,5265644,0
2007-06-13,59.849,60.577,59.608,60.577,5805553,0
2007-06-14,60.233,61.132,60.233,61.048,3948094,0
2007-06-15,61.577,61.919,61.396,61.671,7162823,0
2007-06-18,62.083,62.093,61.423,61.827,4137351,0
2007-06-19,61.827,61.919,61.159,61.423,4989170,0
2007-06-20,61.827,62.213,61.431,61.518,5095284,0
2007-06-21,61.396,61.912,61.176,61.621,4707118,0
2007-06-22,61.708,61.809,60.858,61.132,7142365,0
2007-06-25,61.082,61.559,60.731,61.039,5070300,0
2007-06-26,61.115,61.252,60.267,60.44,4794621,0
2007-06-27,60.156,61.286,60.062,61.235,4568324,0
2007-06-28,61.048,61.244,60.748,60.885,3947055,0
2007-06-29,61.304,61.415,60.379,60.748,4702392,0
2007-07-02,61.211,62.093,61.15,62.057,4772164,0
2007-07-03,62.093,62.399,61.843,62.066,2054303,0
2007-07-05,61.997,62.28,61.716,61.766,3723604,0
2007-07-06,61.912,62.416,61.689,62.177,2916834,0
2007-07-09,61.937,62.264,61.664,62.108,4032785,0
2007-07-10,61.559,62.05,61.396,61.724,6230453,0
2007-07-11,61.716,62.52,61.656,62.52,5130976,0
2007-07-12,62.57,63.375,62.52,63.369,4619256,0
2007-07-13,63.589,64.413,63.129,64.232,5725219,0
2007-07-16,64.969,65.928,64.67,65.663,8588513,0
2007-07-17,66.418,66.648,65.681,65.809,10212319,0
2007-07-18,65.09,65.26,64.105,64.712,10177844,0
2007-07-19,65.245,66.288,64.309,66.099,9780036,0
2007-07-20,66.108,66.143,64.952,65.115,7842941,0
2007-07-23,65.577,65.809,65.055,65.277,6016774,0
2007-07-24,64.867,65.356,63.976,64.01,6893664,0
2007-07-25,64.301,64.867,63.983,64.395,5529757,0
2007-07-26,64.027,65.456,63.212,63.761,10875926,0
2007-07-27,64.01,64.105,62.606,62.769,8611475,0
2007-07-30,62.452,63.489,62.452,63.057,5802867,0
2007-07-31,64.232,64.232,62.495,62.495,6912346,0
2007-08-01,62.561,64.01,62.05,63.933,8198701,0
2007-08-02,63.695,64.207,63.229,64.027,5687563,0
2007-08-03,64.207,64.584,63.237,63.317,7230641,0
2007-08-06,65.586,65.698,62.706,64.105,7126375,0
2007-08-07,64.096,64.105,62.967,63.505,6421477,0
2007-08-08,63.436,64.43,62.949,63.418,6217492,0
2007-08-09,63.408,64.164,61.982,61.982,7187908,0
2007-08-10,61.201,63.102,60.867,62.587,6819869,0
2007-08-13,62.587,63.709,62.561,63.383,4498515,0
2007-08-14,63.418,63.589,62.16,62.47,4576626,0
2007-08-15,62.186,62.357,61.184,61.348,5300837,0
2007-08-16,60.457,61.15,59.094,60.876,10996232,0
2007-08-17,62.126,63.563,61.286,63.22,9847408,0
2007-08-20,63.12,64.251,62.487,63.976,7466237,0
2007-08-21,63.881,63.976,62.16,62.47,6446463,0
2007-08-22,62.643,63.563,62.529,63.264,5210881,0
2007-08-23,63.212,63.375,62.597,62.779,4061469,0
2007-08-24,62.828,63.77,62.529,63.66,3479642,0
2007-08-27,63.427,63.563,62.949,63.138,3111067,0
2007-08-28,62.779,63.129,61.577,61.664,4901692,0
2007-08-29,61.861,63.788,61.766,63.676,4821714,0
2007-08-30,62.869,63.847,62.75,63.237,3214591,0
2007-08-31,63.779,64.661,63.66,63.915,4588653,0
2007-09-04,64.019,64.088,63.12,63.744,5226875,0
2007-09-05,63.292,63.761,62.616,62.904,5278834,0
2007-09-06,63.156,64.328,62.904,64.242,3415188,0
2007-09-07,63.375,63.761,63.066,63.197,4435343,0
2007-09-10,63.625,64.191,62.616,63.798,3575053,0
2007-09-11,63.976,64.215,63.129,63.952,6461759,0
2007-09-12,64.019,64.661,63.695,64.096,3703127,0
2007-09-13,64.507,64.575,63.864,64.251,4694821,0
2007-09-14,64.277,65.407,64.215,65.21,4773837,0
2007-09-17,64.833,65.294,64.679,64.944,3030456,0
2007-09-18,65.011,67.058,64.627,66.939,6285213,0
2007-09-19,67.033,67.648,66.846,67.575,5992607,0
2007-09-20,67.238,67.693,67.017,67.429,4377314,0
2007-09-21,68.163,68.473,67.429,68.028,7558977,0
2007-09-24,68.035,68.301,67.358,67.393,4378130,0
2007-09-25,67.393,68.513,67.248,68.457,5441370,0
2007-09-26,68.44,69.157,68.182,68.685,5432614,0
2007-09-27,68.943,69.184,68.464,69.106,3956383,0
2007-09-28,68.782,69.356,68.611,68.928,3507432,0
2007-10-01,68.928,70.544,68.928,70.286,5391512,0
2007-10-02,70.228,70.658,68.703,69.046,4931722,0
2007-10-03,68.857,69.116,67.992,68.231,5140123,0
2007-10-04,68.172,69.116,68.172,68.593,2628911,0
2007-10-05,68.721,69.503,68.721,69.235,4712369,0
2007-10-08,69.235,69.612,68.693,68.823,3750416,0
2007-10-09,68.773,69.765,68.685,69.541,3453489,0
2007-10-10,69.648,69.8,67.992,68.943,4059600,0
2007-10-11,69.25,69.541,67.35,67.872,5515864,0
2007-10-12,68.156,69.046,67.728,68.791,3452834,0
2007-10-15,69.519,69.519,67.891,68.404,3781359,0
2007-10-16,68.627,69.14,67.77,68.215,4684049,0
2007-10-17,68.585,68.936,64.72,65.773,16739296,0
2007-10-18,65.748,67.008,65.536,66.314,7631717,0
2007-10-19,66.177,66.459,64.978,65.09,11551671,0
2007-10-22,64.651,65.561,64.345,64.918,6893295,0
2007-10-23,65.474,65.602,64.593,65.107,4742428,0
2007-10-24,64.927,65.646,64.404,65.51,6155139,0
2007-10-25,65.733,65.903,64.566,64.85,6506827,0
2007-10-26,65.184,65.365,64.182,64.611,6735216,0
2007-10-29,64.806,65.124,64.413,64.901,3490386,0
2007-10-30,64.704,65.51,64.566,64.936,4383967,0
2007-10-31,64.988,65.698,64.49,65.593,6178608,0
2007-11-01,64.328,65.115,63.881,63.991,6187716,0
2007-11-02,64.145,65.004,63.806,64.789,4456129,0
2007-11-05,64.232,65.527,64.232,65.184,4545081,0
2007-11-06,65.237,65.733,64.755,65.62,4123831,0
2007-11-07,65.184,65.492,63.695,63.77,5785214,0
2007-11-08,64.08,64.352,63.392,63.976,7216149,0
2007-11-09,63.643,63.779,62.877,62.958,8044283,0
2007-11-12,62.714,64.08,62.714,63.317,6154725,0
2007-11-13,63.718,64.55,63.375,64.516,5091880,0
2007-11-14,64.824,64.944,63.991,64.164,4271110,0
2007-11-15,64.036,64.105,62.847,63.335,5460727,0
2007-11-16,63.89,64.027,62.838,63.635,5452811,0
2007-11-19,63.246,63.445,62.376,62.976,6453914,0
2007-11-20,63.204,64.232,63.002,63.652,6224747,0
2007-11-21,62.273,63.489,62.245,62.332,5131169,0
2007-11-23,62.625,62.976,62.349,62.913,1720143,0
2007-11-26,62.895,63.563,62.177,62.245,4600572,0
2007-11-27,62.643,63.598,62.177,63.375,6124124,0
2007-11-28,63.983,65.31,63.454,64.96,6710061,0
2007-11-29,64.875,65.02,64.395,64.611,3725194,0
2007-11-30,65.237,65.571,63.798,64.036,6241443,0
2007-12-03,63.392,64.49,63.392,64.173,5582863,0
2007-12-04,63.66,64.566,63.66,64.019,4017039,0
2007-12-05,65.26,65.886,65.09,65.818,5660209,0
2007-12-06,65.791,66.837,65.277,66.793,5313074,0
2007-12-07,66.692,67.146,66.304,66.864,4186022,0
2007-12-10,66.914,67.617,66.914,67.512,2803579,0
2007-12-11,67.512,67.916,65.31,65.447,6537505,0
2007-12-12,67.026,67.026,64.918,65.757,6099655,0
2007-12-13,65.571,66.64,64.661,66.466,4036891,0
2007-12-14,66.032,66.777,65.474,65.681,5871921,0
2007-12-17,65.501,65.646,64.088,64.268,5203883,0
2007-12-18,64.918,65.245,63.915,65.02,5134428,0
2007-12-19,65.132,65.602,64.191,64.918,4486646,0
2007-12-20,65.26,65.501,64.704,65.431,4053475,0
2007-12-21,65.593,66.803,65.593,66.656,7785261,0
2007-12-24,66.612,67.529,66.589,66.955,2893108,0
2007-12-26,66.939,67.085,66.084,66.648,2951043,0
2007-12-27,66.871,66.974,65.544,65.809,2763135,0
2007-12-28,66.117,66.4,65.611,65.833,2300042,0
2007-12-31,65.748,66.066,65.32,65.552,2809757,0
2008-01-02,65.637,66.066,64.105,64.413,4977411,0
2008-01-03,64.498,65.681,64.251,65.329,5085896,0
2008-01-04,64.824,65.253,64.145,64.251,6468886,0
2008-01-07,64.516,64.833,63.463,63.952,6831596,0
2008-01-08,64.395,64.395,61.184,61.485,9633946,0
2008-01-09,61.372,62.578,60.431,61.63,10779204,0
2008-01-10,61.286,62.323,59.976,61.997,8326937,0
2008-01-11,61.551,62.066,61.048,61.388,6657304,0
2008-01-14,61.757,62.093,61.331,61.827,5011322,0
2008-01-15,61.612,61.904,60.96,61.115,5327207,0
2008-01-16,61.048,61.88,60.48,60.841,8284959,0
2008-01-17,60.79,60.987,57.946,58.314,10746197,0
2008-01-18,58.734,59.951,57.989,58.278,10564132,0
2008-01-22,56.078,58.271,55.839,57.586,13170778,0
2008-01-23,56.783,61.141,56.593,60.79,14367929,0
2008-01-24,61.159,62.408,60.936,62.143,9822371,0
2008-01-25,62.976,63.563,62.093,62.305,9284042,0
2008-01-28,62.05,63.335,61.656,63.147,6794382,0
2008-01-29,63.607,63.652,62.273,62.675,5726212,0
2008-01-30,62.478,63.727,61.954,62.305,7661162,0
2008-01-31,61.366,63.375,61.366,62.75,8196311,0
2008-02-01,62.949,63.598,62.732,63.48,5381481,0
2008-02-04,63.48,63.643,63.033,63.418,3903855,0
2008-02-05,62.434,63.156,61.834,61.963,7341543,0
2008-02-06,62.264,62.47,61.406,61.551,5485232,0
2008-02-07,61.26,61.586,60.66,61.211,8555423,0
2008-02-08,60.996,61.74,60.66,61.107,5839484,0
2008-02-11,61.211,61.372,60.31,61.296,4239410,0
2008-02-12,61.559,62.949,61.423,62.366,5884199,0
2008-02-13,62.828,62.967,62.042,62.967,5476127,0
2008-02-14,63.111,63.12,62.074,62.219,4674526,0
2008-02-15,62.093,62.093,60.774,61.26,6154120,0
2008-02-19,62.083,62.219,61.485,61.621,4591725,0
2008-02-20,61.201,61.748,60.723,61.708,4312158,0
2008-02-21,61.809,61.819,60.66,60.714,5349106,0
2008-02-22,60.542,62.042,60.542,61.861,4328096,0
2008-02-25,62.023,63.01,61.834,62.869,7467823,0
2008-02-26,62.452,63.164,62.254,62.769,6044068,0
2008-02-27,62.561,62.913,62.093,62.461,5897531,0
2008-02-28,62.134,62.399,61.485,61.809,4926082,0
2008-02-29,61.011,61.536,60.258,60.388,5460315,0
2008-03-03,59.9,59.9,58.408,59.436,9618064,0
2008-03-04,59.165,59.165,58.408,59.01,9462631,0
2008-03-05,58.487,60.192,58.487,59.72,6242590,0
2008-03-06,59.549,60.113,58.939,58.948,5723253,0
2008-03-07,58.659,59.327,57.69,57.802,7890959,0
2008-03-10,57.894,57.894,56.645,56.723,8259801,0
2008-03-11,57.886,58.556,56.977,58.556,6999203,0
2008-03-12,58.839,59.111,58.278,58.408,5058412,0
2008-03-13,57.717,59.085,57.449,58.677,6038845,0
2008-03-14,59.221,59.221,57.339,57.989,7032001,0
2008-03-17,56.773,58.401,56.773,57.862,9067911,0
2008-03-18,58.994,59.831,58.537,59.805,8239900,0
2008-03-19,59.624,60.37,58.888,58.888,7121760,0
2008-03-20,58.966,59.678,58.359,59.103,7483620,0
2008-03-24,59.454,60.552,59.266,60.242,5042830,0
2008-03-25,60.31,60.464,59.564,60.086,5399008,0
2008-03-26,59.867,59.875,59.275,59.617,4945339,0
2008-03-27,59.959,60.449,59.318,59.445,5012995,0
2008-03-28,59.727,60.156,58.53,58.709,5653854,0
2008-03-31,58.803,59.376,58.376,58.939,6058576,0
2008-04-01,59.301,61.323,59.301,61.011,8580344,0
2008-04-02,61.431,61.527,60.669,60.96,6218389,0
2008-04-03,60.911,60.928,60.095,60.602,4259657,0
2008-04-04,60.577,62.006,60.552,61.431,5300649,0
2008-04-07,61.748,62.152,61.219,61.485,4572162,0
2008-04-08,61.107,61.494,60.807,61.494,3609806,0
2008-04-09,61.406,61.681,60.208,60.642,5067654,0
2008-04-10,60.714,61.819,60.457,61.536,5203993,0
2008-04-11,60.542,60.798,59.393,59.549,9104384,0
2008-04-14,59.411,60.302,59.411,59.941,5903429,0
2008-04-15,60.379,61.192,59.994,60.669,5142024,0
2008-04-16,60.936,62.714,60.936,62.204,7507595,0
2008-04-17,61.091,61.168,60.028,60.627,7781365,0
2008-04-18,61.827,62.186,60.97,62.1,8214011,0
2008-04-21,61.646,61.954,61.323,61.74,4230178,0
2008-04-22,61.277,61.577,60.739,61.184,4780388,0
2008-04-23,61.366,61.954,60.841,61.545,5293666,0
2008-04-24,61.664,62.634,61.459,62.264,5276564,0
2008-04-25,62.52,62.616,61.74,62.245,3970028,0
2008-04-28,62.117,63.033,62.117,62.551,4741528,0
2008-04-29,62.597,62.828,61.954,62.616,3945728,0
2008-04-30,62.616,63.237,61.946,62.616,5847467,0
2008-05-01,62.093,63.976,62.093,63.806,6033251,0
2008-05-02,64.145,64.575,63.881,64.318,6418575,0
2008-05-05,63.968,64.232,63.735,63.908,3953751,0
2008-05-06,63.788,64.164,63.237,63.96,2994062,0
2008-05-07,64.113,64.232,63.173,63.274,1936844,0
2008-05-08,62.821,63.669,62.714,63.427,4467123,0
2008-05-09,63.057,63.057,61.997,62.634,4656649,0
2008-05-12,62.666,63.864,62.634,63.317,3891930,0
2008-05-13,63.899,64.422,63.523,64.164,3966106,0
2008-05-14,64.301,64.969,63.943,64.369,5229749,0
2008-05-15,64.105,64.251,63.427,63.625,5754026,0
2008-05-16,63.598,63.856,62.94,63.342,6666700,0
2008-05-19,63.197,64.232,63.173,63.685,4235784,0
2008-05-20,63.463,63.589,62.529,62.862,5865632,0
2008-05-21,63.093,63.392,61.551,61.681,7022127,0
2008-05-22,61.681,61.972,61.277,61.527,4577964,0
2008-05-23,61.03,61.176,59.857,59.959,8207802,0
2008-05-27,59.84,60.669,59.805,60.636,5393688,0
2008-05-28,60.832,60.996,59.72,60.148,5791839,0
2008-05-29,59.915,60.894,59.523,60.148,6700014,0
2008-05-30,60.208,61.004,59.744,60.841,6194912,0
2008-06-02,60.318,60.832,59.959,60.577,5098335,0
2008-06-03,60.782,60.894,59.318,59.744,8097713,0
2008-06-04,59.445,59.703,59.049,59.318,8352737,0
2008-06-05,59.471,60.038,59.156,59.923,6218687,0
2008-06-06,59.463,59.463,57.32,57.39,13815088,0
2008-06-09,57.69,58.016,56.928,57.853,7267216,0
2008-06-10,57.553,57.903,57.398,57.449,6084737,0
2008-06-11,57.424,57.553,57.031,57.083,7123015,0
2008-06-12,57.655,59.094,57.51,58.168,9380286,0
2008-06-13,58.632,59.212,58.297,58.718,5902480,0
2008-06-16,58.537,59.292,58.161,58.994,5758347,0
2008-06-17,59.411,59.411,58.401,58.589,6096002,0
2008-06-18,58.109,58.83,58.109,58.297,5862829,0
2008-06-19,58.385,59.094,57.374,58.939,6142844,0
2008-06-20,58.604,59.041,58.049,58.923,10301354,0
2008-06-23,59.292,59.292,58.604,58.939,5392518,0
2008-06-24,58.839,59.094,58.196,58.376,6747277,0
2008-06-25,58.477,58.477,56.371,56.544,12804120,0
2008-06-26,56.02,56.25,53.655,53.777,17018485,0
2008-06-27,53.733,53.741,52.285,52.371,15725143,0
2008-06-30,52.252,53.227,51.823,52.842,11450348,0
2008-07-01,52.157,52.533,51.002,51.967,17071905,0
2008-07-02,52.262,52.423,51.129,51.129,10546379,0
2008-07-03,51.455,52.32,51.378,52.285,6308465,0
2008-07-07,52.407,53.15,51.575,51.884,8483351,0
2008-07-08,51.813,53.493,51.813,52.904,8118851,0
2008-07-09,53.066,53.252,52.262,52.346,9838230,0
2008-07-10,52.346,53.442,52.346,53.243,7932255,0
2008-07-11,52.561,52.928,51.181,51.975,10073696,0
2008-07-14,52.499,52.722,51.516,52.285,5224086,0
2008-07-15,51.967,52.106,50.419,51.455,7873048,0
2008-07-16,51.526,52.457,50.496,52.337,10021329,0
2008-07-17,55.24,55.933,53.596,55.41,16850554,0
2008-07-18,55.669,55.669,54.299,54.889,9318159,0
2008-07-21,54.889,55.223,54.222,54.855,5476155,0
2008-07-22,54.864,55.95,54.564,55.901,7521880,0
2008-07-23,56.07,56.49,55.445,56.337,7473047,0
2008-07-24,56.448,56.508,54.846,54.984,7606694,0
2008-07-25,55.335,55.916,55.13,55.866,5933711,0
2008-07-28,56.078,56.078,54.821,54.873,5427210,0
2008-07-29,54.838,56.208,54.814,56.113,6655309,0
2008-07-30,56.217,57.058,55.994,56.738,6652921,0
2008-07-31,56.354,56.567,54.769,54.796,7991292,0
2008-08-01,54.873,55.093,53.905,54.435,7114949,0
2008-08-04,54.358,55.01,53.655,54.607,5886226,0
2008-08-05,54.949,56.184,54.528,56.13,6586984,0
2008-08-06,56.002,57.157,55.6,56.996,8347163,0
2008-08-07,56.379,56.482,55.361,55.445,8140907,0
2008-08-08,55.573,57.339,55.24,57.261,6900713,0
2008-08-11,57.115,57.894,56.824,57.569,5534124,0
2008-08-12,57.348,57.586,56.783,56.96,5124403,0
2008-08-13,56.645,57.004,55.849,56.61,5086541,0
2008-08-14,56.276,57.383,55.933,56.627,5338256,0
2008-08-15,56.824,57.638,56.552,57.212,5191114,0
2008-08-18,57.475,57.475,55.909,56.379,5183713,0
2008-08-19,55.916,56.065,55.335,55.627,4595650,0
2008-08-20,55.581,55.797,54.805,55.454,5278101,0
2008-08-21,54.897,55.395,54.401,54.993,4757724,0
2008-08-22,55.566,56.576,53.956,56.508,4785044,0
2008-08-25,56.268,56.346,55.223,55.634,5359692,0
2008-08-26,55.369,55.779,55.12,55.573,3647301,0
2008-08-27,55.549,55.924,55.24,55.712,4294477,0
2008-08-28,56.002,57.367,55.679,57.14,4180663,0
2008-08-29,56.815,57.286,56.038,56.175,4655083,0
2008-09-02,56.894,58.196,56.268,56.66,6462735,0
2008-09-03,58.066,58.066,56.783,57.74,6795907,0
2008-09-04,57.14,57.374,55.019,55.566,10013005,0
2008-09-05,55.223,55.729,54.537,54.882,7944958,0
2008-09-08,55.901,56.593,55.069,56.337,8597709,0
2008-09-09,56.148,56.525,54.905,54.905,8688023,0
2008-09-10,55.196,55.196,53.87,54.231,7263200,0
2008-09-11,54.231,54.751,53.373,54.751,8381368,0
2008-09-12,54.308,55.581,54.256,55.206,6828154,0
2008-09-15,53.81,54.913,53.545,54.059,9498718,0
2008-09-16,53.236,54.634,53.012,54.049,11062506,0
2008-09-17,53.537,53.596,51.893,51.994,10291368,0
2008-09-18,52.524,53.767,51.079,53.518,12432107,0
2008-09-19,55.248,58.239,52.252,55.069,12919982,0
2008-09-22,54.41,55.326,52.482,52.774,8706085,0
2008-09-23,52.842,53.503,51.354,51.516,7671259,0
2008-09-24,51.516,52.003,50.641,51.07,6861888,0
2008-09-25,51.479,51.78,50.419,50.674,9371698,0
2008-09-26,49.776,52.175,49.493,52.121,7137892,0
2008-09-29,51.291,51.556,48.089,48.526,11220630,0
2008-09-30,49.098,51.696,48.792,51.438,10559656,0
2008-10-01,50.941,51.354,50.206,50.632,9650342,0
2008-10-02,50.061,50.435,47.009,47.089,12216011,0
2008-10-03,48.268,48.903,46.927,46.985,11363006,0
2008-10-06,46.143,46.657,43.087,45.091,14903500,0
2008-10-07,44.998,46.241,42.848,42.924,12754633,0
2008-10-08,41.794,44.527,41.674,42.549,16339176,0
2008-10-09,43.456,43.635,39.679,39.679,13753008,0
2008-10-10,38.548,43.361,37.065,40.793,24506772,0
2008-10-13,42.223,46.412,41.914,46.359,16035988,0
2008-10-14,49.357,49.357,44.203,44.989,17596576,0
2008-10-15,44.014,46.495,41.812,42.178,16986250,0
2008-10-16,42.566,45.794,40.793,45.287,18735586,0
2008-10-17,45.161,45.828,43.113,43.43,13334427,0
2008-10-20,43.977,44.783,42.178,44.73,12842469,0
2008-10-21,43.851,44.783,43.173,43.635,8489820,0
2008-10-22,42.674,43.388,40.689,41.621,11445867,0
2008-10-23,41.931,42.788,39.456,41.701,14021832,0
2008-10-24,38.693,41.889,38.576,40.519,10690812,0
2008-10-27,39.979,40.921,38.539,38.693,9682942,0
2008-10-28,39.61,44.072,39.114,43.925,12939952,0
2008-10-29,44.365,46.249,43.593,44.604,13477112,0
2008-10-30,46.214,46.966,44.312,45.879,9419108,0
2008-10-31,46.249,47.636,44.961,47.071,8663774,0
2008-11-03,47.071,47.703,46.323,46.461,4814702,0
2008-11-04,47.96,49.366,47.439,49.031,9380557,0
2008-11-05,48.356,48.764,45.819,45.966,9464427,0
2008-11-06,45.545,46.421,43.019,43.344,10234445,0
2008-11-07,43.608,44.502,42.949,44.374,7082444,0
2008-11-10,45.408,46.453,44.033,44.698,8023131,0
2008-11-11,44.033,45.392,42.822,44.365,7867408,0
2008-11-12,43.508,43.55,41.905,41.974,8046946,0
2008-11-13,42.65,44.92,39.886,44.775,13808732,0
2008-11-14,43.925,45.87,42.601,43.019,8439203,0
2008-11-17,42.486,43.284,41.117,41.238,9376999,0
2008-11-18,40.81,42.394,40.423,42.24,10577980,0
2008-11-19,42.087,42.439,39.276,39.387,11611073,0
2008-11-20,38.798,39.731,36.622,37.015,19248623,0
2008-11-21,37.493,40.277,35.765,39.969,18454209,0
2008-11-24,40.399,42.712,39.509,42.06,11672540,0
2008-11-25,42.822,42.822,39.902,40.365,15115165,0
2008-11-26,39.557,40.913,39.139,40.876,10060557,0
2008-11-28,40.731,41.709,40.731,41.563,4642709,0
2008-12-01,41.048,41.048,38.927,39.072,10805214,0
2008-12-02,39.765,39.91,38.584,39.447,11037846,0
2008-12-03,39.243,40.689,38.71,40.528,9318723,0
2008-12-04,40.031,41.28,39.757,40.391,11347461,0
2008-12-05,39.961,42.306,39.243,41.974,11006753,0
2008-12-08,42.915,43.25,41.563,41.667,11659544,0
2008-12-09,41.477,41.777,40.391,41.083,11394492,0
2008-12-10,41.496,41.941,40.431,41.117,8390837,0
2008-12-11,40.407,41.659,39.952,40.321,7866285,0
2008-12-12,39.235,41.923,38.983,41.812,11644478,0
2008-12-15,42.386,42.907,41.854,42.502,9328166,0
2008-12-16,43.379,44.38,42.034,44.252,10529289,0
2008-12-17,43.593,44.081,43.01,43.335,7530897,0
2008-12-18,43.49,44.295,43.275,43.515,9269914,0
2008-12-19,44.705,44.853,43.078,43.995,14151645,0
2008-12-22,43.379,44.458,42.779,44.312,9222438,0
2008-12-23,44.536,44.843,43.157,43.352,6856231,0
2008-12-24,43.498,44.023,43.207,43.805,1653932,0
2008-12-26,43.868,44.123,43.344,43.788,2314191,0
2008-12-29,43.608,43.96,43.149,43.96,4565340,0
2008-12-30,44.347,45.512,44.046,45.426,5635776,0
2008-12-31,45.52,46.315,45.426,45.907,5406610,0
2009-01-02,45.785,47.309,45.417,47.062,5475312,0
2009-01-05,46.52,47.089,46.079,46.504,6377813,0
2009-01-06,46.763,47.54,46.332,47.002,6023715,0
2009-01-07,45.948,46.169,45.253,45.836,6777146,0
2009-01-08,45.537,46.042,45.196,45.828,6973336,0
2009-01-09,46.12,46.249,45.006,45.133,5165505,0
2009-01-12,45.107,45.494,44.536,44.843,5284310,0
2009-01-13,44.604,45.024,43.078,43.508,8154823,0
2009-01-14,42.736,43.25,42.178,42.848,6916242,0
2009-01-15,42.848,43.26,41.263,42.558,7431117,0
2009-01-16,43.293,44.105,42.493,43.764,9555190,0
2009-01-20,43.593,43.895,42.096,42.276,9166566,0
2009-01-21,42.47,42.729,40.416,42.178,13970033,0
2009-01-22,41.674,42.268,40.886,41.923,9179586,0
2009-01-23,40.639,41.238,40.202,40.356,5696375,0
2009-01-26,41.024,42.331,40.674,41.684,7496564,0
2009-01-27,42.187,42.693,41.563,42.169,5904544,0
2009-01-28,42.34,43.74,42.34,43.388,5910446,0
2009-01-29,42.822,42.986,41.538,41.692,7053128,0
2009-01-30,41.742,42.693,40.551,41.1,7919974,0
2009-02-02,40.475,41.254,40.202,40.714,7281869,0
2009-02-03,41.315,41.659,40.382,41.373,6339515,0
2009-02-04,41.341,41.844,40.551,40.706,6530371,0
2009-02-05,40.449,41.563,39.841,41.153,7740872,0
2009-02-06,41.254,42.456,41.1,41.99,8375655,0
2009-02-09,42.043,42.712,41.621,42.493,8153698,0
2009-02-10,42.178,42.633,40.039,40.302,9455873,0
2009-02-11,40.475,41.135,40.253,40.784,5269625,0
2009-02-12,39.91,40.261,38.89,40.176,7454361,0
2009-02-13,40.373,41.074,40.065,40.33,5192536,0
2009-02-17,39.37,40.005,38.693,39.122,12695577,0
2009-02-18,39.182,39.311,38.128,38.413,7428787,0
2009-02-19,38.71,39.336,38.207,38.298,6458888,0
2009-02-20,37.708,38.283,37.065,37.674,9960893,0
2009-02-23,37.803,38.095,36.159,36.271,8782863,0
2009-02-24,36.286,37.127,35.765,36.825,11016168,0
2009-02-25,36.536,36.536,35.164,35.561,11921248,0
2009-02-26,35.756,36.04,35.123,35.199,9191073,0
2009-02-27,34.78,35.414,34.341,34.97,15217670,0
2009-03-02,34.454,34.541,33.47,33.547,15487926,0
2009-03-03,33.813,33.854,32.896,33.014,13413727,0
2009-03-04,33.547,34.121,33.299,33.54,11372543,0
2009-03-05,32.624,33.29,32.211,32.477,12584731,0
2009-03-06,32.75,33.213,32.322,33.006,14233599,0
2009-03-09,32.57,33.185,32.03,32.167,9059556,0
2009-03-10,32.795,34.933,32.486,34.933,14176728,0
2009-03-11,34.986,35.706,34.558,35.164,11775192,0
2009-03-12,34.961,35.962,34.26,35.799,8981816,0
2009-03-13,35.506,35.903,34.514,34.745,10605764,0
2009-03-16,35.019,36.159,34.943,35.218,9781402,0
2009-03-17,35.286,35.741,34.432,35.725,8474068,0
2009-03-18,35.534,36.381,34.659,35.869,10140297,0
2009-03-19,36.202,36.202,35.019,35.156,8277130,0
2009-03-20,35.634,35.903,34.592,34.713,12124429,0
2009-03-23,35.422,37.298,35.318,37.237,9437555,0
2009-03-24,36.794,37.58,36.681,37.007,7383139,0
2009-03-25,37.246,38.29,36.587,37.418,12325178,0
2009-03-26,37.511,39.044,37.307,38.944,10717971,0
2009-03-27,38.557,38.804,37.925,38.095,6438070,0
2009-03-30,37.341,37.608,36.09,36.483,7625640,0
2009-03-31,36.51,37.563,36.483,36.808,7520545,0
2009-04-01,36.357,37.837,36.023,37.58,8418200,0
2009-04-02,38.479,40.039,38.277,39.345,11909570,0
2009-04-03,39.619,39.672,38.496,39.081,7593608,0
2009-04-06,38.798,39.705,38.223,39.662,6513426,0
2009-04-07,39.035,39.465,38.455,38.675,6840571,0
2009-04-08,38.781,38.865,37.589,38.217,7859803,0
2009-04-09,39.235,40.682,39.173,40.502,9097331,0
2009-04-13,40.115,40.115,39.001,39.731,5925874,0
2009-04-14,39.395,39.619,38.685,39.009,7057572,0
2009-04-15,38.881,40.423,38.804,40.048,7064258,0
2009-04-16,40.391,41.007,39.37,40.682,6556818,0
2009-04-17,40.886,41.333,40.493,40.528,7804941,0
2009-04-20,39.934,40.057,38.967,39.235,6864246,0
2009-04-21,40.465,41.837,40.244,41.1,12569744,0
2009-04-22,40.793,41.486,40.115,40.159,9599940,0
2009-04-23,40.073,41.238,39.619,41.144,9339480,0
2009-04-24,41.333,42.549,40.973,42.283,8982646,0
2009-04-27,41.854,42.258,41.247,41.505,5577214,0
2009-04-28,40.844,41.588,40.545,41.083,4182197,0
2009-04-29,41.511,42.53,41.238,41.889,6461326,0
2009-04-30,42.377,43.061,41.555,41.829,7641718,0
2009-05-01,42.196,42.64,41.674,42.412,5244636,0
2009-05-04,42.493,44.023,42.493,43.832,8105125,0
2009-05-05,43.593,44.449,43.593,44.388,5756736,0
2009-05-06,44.825,45.261,44.114,44.783,5825442,0
2009-05-07,44.775,45.187,43.851,44.295,7368981,0
2009-05-08,44.894,45.915,43.705,45.86,8549065,0
2009-05-11,45.133,45.502,44.628,44.961,6229718,0
2009-05-12,45.296,45.45,44.312,45.253,7615517,0
2009-05-13,44.055,44.055,42.712,43.344,9408758,0
2009-05-14,43.508,44.577,43.464,44.114,7785614,0
2009-05-15,44.005,44.483,43.608,43.917,8283879,0
2009-05-18,43.814,45.45,43.814,45.374,6978079,0
2009-05-19,45.253,45.537,44.715,44.792,6507333,0
2009-05-20,45.123,45.296,44.185,44.312,7152633,0
2009-05-21,43.714,43.832,42.736,43.473,7194088,0
2009-05-22,43.49,44.331,43.267,43.714,5014905,0
2009-05-26,43.714,45.417,43.37,45.17,6205084,0
2009-05-27,45.253,45.562,44.046,44.055,5807868,0
2009-05-28,44.415,45.024,43.635,44.861,5841119,0
2009-05-29,44.989,45.133,44.303,45.059,5579286,0
2009-06-01,45.811,47.6,45.572,47.336,6964243,0
2009-06-02,47.285,47.892,46.822,47.6,6395883,0
2009-06-03,47.206,47.422,46.421,46.838,5804384,0
2009-06-04,46.985,47.455,46.822,47.215,5953262,0
2009-06-05,47.867,48.809,47.841,48.295,9866531,0
2009-06-08,48.175,48.792,47.343,48.381,6127619,0
2009-06-09,48.448,48.518,47.179,47.549,6862213,0
2009-06-10,48.004,48.15,46.719,47.533,7011334,0
2009-06-11,47.712,48.234,47.378,47.575,5967057,0
2009-06-12,47.396,47.933,46.908,47.824,4217054,0
2009-06-15,47.369,47.446,46.223,46.864,6727869,0
2009-06-16,46.889,47.343,46.548,46.745,7062725,0
2009-06-17,46.641,47.3,46.548,46.828,6533023,0
2009-06-18,46.822,47.36,46.728,47.043,6317194,0
2009-06-19,47.122,47.318,46.274,46.421,9814435,0
2009-06-22,46.12,46.12,44.809,45.033,6629249,0
2009-06-23,45.238,45.358,44.234,44.396,6402820,0
2009-06-24,44.767,44.979,43.198,43.515,7567370,0
2009-06-25,43.361,44.834,43.284,44.559,7134471,0
2009-06-26,44.312,44.604,43.842,44.15,14389601,0
2009-06-29,44.365,45.082,44.277,44.938,5964004,0
2009-06-30,44.878,45.059,43.805,44.502,8167572,0
2009-07-01,44.664,45.123,44.559,44.775,5453925,0
2009-07-02,44.277,44.331,42.736,43.026,6441544,0
2009-07-06,42.712,43.661,42.249,43.593,7335468,0
2009-07-07,43.584,43.67,42.292,42.331,7331249,0
2009-07-08,42.601,42.865,41.974,42.549,8174554,0
2009-07-09,42.994,43.361,42.386,42.521,5066182,0
2009-07-10,42.145,42.814,41.966,42.512,5608512,0
2009-07-13,42.693,44.132,42.486,44.04,6605012,0
2009-07-14,44.193,44.312,43.568,44.176,4219321,0
2009-07-15,44.73,46.186,44.551,46.032,7750250,0
2009-07-16,46.079,46.47,45.392,46.223,4857869,0
2009-07-17,46.103,46.241,45.598,46.079,5178569,0
2009-07-20,46.281,47.13,46.205,47.08,5137194,0
2009-07-21,46.633,46.796,45.86,46.223,8620850,0
2009-07-22,46.087,46.486,45.314,45.494,9376802,0
2009-07-23,45.605,46.023,45.082,45.717,13050309,0
2009-07-24,45.717,45.844,44.405,44.73,8951424,0
2009-07-27,44.672,44.929,44.295,44.628,7102986,0
2009-07-28,44.396,45.066,44.226,44.912,6135810,0
2009-07-29,44.654,45.683,44.493,45.562,5640155,0
2009-07-30,45.989,47.096,45.761,46.444,8836076,0
2009-07-31,46.47,46.959,46.258,46.649,6735331,0
2009-08-03,46.351,47.429,46.351,47.259,7261518,0
2009-08-04,46.985,47.412,46.692,46.927,7152467,0
2009-08-05,46.976,47.052,45.966,46.436,5179720,0
2009-08-06,46.702,47.327,46.152,47.155,7074859,0
2009-08-07,47.592,47.96,47.197,47.609,6542458,0
2009-08-10,47.499,48.329,47.405,47.867,5755103,0
2009-08-11,47.951,47.978,47.481,47.763,6432750,0
2009-08-12,47.712,50.35,47.703,49.819,10120060,0
2009-08-13,49.74,49.776,48.764,49.159,6931934,0
2009-08-14,49.159,49.398,48.277,48.997,5119990,0
2009-08-17,48.611,48.819,47.755,48.071,6316079,0
2009-08-18,48.217,48.928,48.16,48.655,4486272,0
2009-08-19,47.858,48.492,47.575,47.96,7703204,0
2009-08-20,47.925,49.04,47.824,49.04,5915924,0
2009-08-21,49.398,50.394,49.004,50.28,7967121,0
2009-08-24,50.468,51.147,50.333,50.787,6721762,0
2009-08-25,50.881,51.926,50.566,51.138,7938015,0
2009-08-26,51.129,51.362,50.674,51.187,4275082,0
2009-08-27,51.061,51.763,50.984,51.394,4767257,0
2009-08-28,51.633,51.704,50.865,51.079,4491320,0
2009-08-31,50.769,50.837,50.384,50.837,4390217,0
2009-09-01,50.829,51.73,50.187,50.582,7218695,0
2009-09-02,50.52,50.778,50.248,50.403,4348051,0
2009-09-03,50.41,51.173,50.403,51.087,5527371,0
2009-09-04,51.112,51.975,50.931,51.831,3997974,0
2009-09-08,52.022,52.138,51.241,51.712,5781472,0
2009-09-09,51.804,52.561,51.804,52.449,5750266,0
2009-09-10,52.457,53.099,52.022,53.057,5340294,0
2009-09-11,53.134,53.134,52.594,53.092,5564397,0
2009-09-14,52.679,52.894,52.361,52.722,5649276,0
2009-09-15,52.818,52.867,52.399,52.49,6319201,0
2009-09-16,52.842,53.399,52.543,53.057,8475170,0
2009-09-17,53.031,53.989,53.031,53.545,7804143,0
2009-09-18,53.716,54.195,53.528,53.801,7983034,0
2009-09-21,53.503,53.973,53.357,53.673,4309618,0
2009-09-22,54.136,54.212,53.784,54.152,5352526,0
2009-09-23,54.367,54.572,53.673,53.733,5485978,0
2009-09-24,53.896,53.956,53.106,53.39,5487681,0
2009-09-25,53.262,53.262,52.252,52.706,5449993,0
2009-09-28,53.012,53.227,52.722,52.792,6265276,0
2009-09-29,52.808,53.039,52.457,52.507,4727530,0
2009-09-30,52.389,52.696,51.362,52.185,7583808,0
2009-10-01,52.063,52.226,51.309,51.378,7044617,0
2009-10-02,50.855,51.335,50.796,51.07,5444167,0
2009-10-05,51.387,51.796,50.846,51.755,4159866,0
2009-10-06,52.138,53.031,51.975,52.662,4351464,0
2009-10-07,52.121,52.637,52.121,52.302,2773530,0
2009-10-08,52.757,53.339,52.49,52.911,5212615,0
2009-10-09,52.963,53.288,52.911,53.243,3283175,0
2009-10-12,53.373,53.518,52.278,52.646,4218884,0
2009-10-13,52.646,53.227,52.423,53.074,4300577,0
2009-10-14,53.733,54.701,53.313,54.607,6113326,0
2009-10-15,54.349,55.189,54.349,55.156,6618917,0
2009-10-16,54.949,55.745,54.913,55.573,7244120,0
2009-10-19,55.694,56.405,55.488,56.047,6982301,0
2009-10-20,55.165,56.422,54.642,56.011,7668164,0
2009-10-21,55.789,56.747,55.464,56.011,6807337,0
2009-10-22,55.884,56.576,55.581,56.438,5606810,0
2009-10-23,56.525,56.833,56.13,56.363,6495258,0
2009-10-26,56.363,56.747,55.172,55.525,6371359,0
2009-10-27,55.687,56.038,54.736,54.889,6546346,0
2009-10-28,54.624,55.084,53.596,53.621,5845033,0
2009-10-29,53.708,54.588,53.39,54.453,5827430,0
2009-10-30,54.316,54.624,52.603,52.629,9549649,0
2009-11-02,52.85,53.905,52.611,53.665,5349860,0
2009-11-03,53.243,54.256,53.243,54.128,5174974,0
2009-11-04,54.426,55.361,54.289,54.453,5191819,0
2009-11-05,54.838,56.096,54.726,56.056,4266237,0
2009-11-06,55.976,56.284,55.403,55.729,4548033,0
2009-11-09,56.208,57.167,55.762,57.148,4477428,0
2009-11-10,57.157,57.553,56.773,57.148,4148076,0
2009-11-11,57.261,57.765,57.065,57.358,3980342,0
2009-11-12,57.51,57.871,56.96,57.123,5449004,0
2009-11-13,57.261,58.451,57.092,58.229,5781065,0
2009-11-16,58.496,59.436,58.247,59.384,6273562,0
2009-11-17,59.421,59.915,59.165,59.891,5617714,0
2009-11-18,59.727,59.744,58.58,58.931,6957467,0
2009-11-19,58.649,58.649,57.63,58.247,4914351,0
2009-11-20,58.007,58.333,57.802,58.213,3924493,0
2009-11-23,58.684,59.203,58.487,58.863,3807181,0
2009-11-24,58.667,58.863,58.161,58.468,4537950,0
2009-11-25,58.641,58.641,58.168,58.505,3180486,0
2009-11-27,57.32,57.879,56.824,57.553,3034650,0
2009-11-30,57.529,57.775,56.969,57.586,5033845,0
2009-12-01,58.153,58.83,58.153,58.239,4502560,0
2009-12-02,58.007,58.794,57.827,58.367,3103543,0
2009-12-03,58.278,58.659,57.537,57.604,4422468,0
2009-12-04,58.058,58.939,57.81,58.513,5125142,0
2009-12-07,58.513,59.266,58.408,58.975,4070762,0
2009-12-08,58.684,58.684,57.717,58.433,4796149,0
2009-12-09,58.016,58.153,57.167,57.732,5646404,0
2009-12-10,58.049,59.094,57.879,58.177,5588763,0
2009-12-11,58.939,59.651,58.794,59.436,6778208,0
2009-12-14,59.867,59.932,59.497,59.875,5837459,0
2009-12-15,59.761,60.208,59.402,60.165,6384448,0
2009-12-16,60.293,60.595,60.028,60.165,6113041,0
2009-12-17,60.002,60.055,59.489,59.59,4342089,0
2009-12-18,59.867,59.951,59.195,59.489,11169167,0
2009-12-21,59.564,59.976,59.333,59.402,4780761,0
2009-12-22,59.421,59.831,59.275,59.393,4678594,0
2009-12-23,59.402,59.761,59.203,59.532,3359242,0
2009-12-24,59.687,60.379,59.678,60.258,1464066,0
2009-12-28,60.208,60.619,59.941,60.345,2360817,0
2009-12-29,60.457,60.714,60.208,60.208,2645802,0
2009-12-30,60.208,60.413,59.951,60.37,2558375,0
2009-12-31,60.337,60.602,59.368,59.445,3086690,0
2010-01-04,60.13,61.545,59.831,61.348,7127278,0
2010-01-05,61.357,61.357,60.192,60.431,5842969,0
2010-01-06,60.431,60.66,59.976,60.113,5519203,0
2010-01-07,59.959,60.48,59.581,60.37,4979752,0
2010-01-08,60.174,60.552,60.165,60.489,5435009,0
2010-01-11,60.577,61.887,60.577,61.801,6456970,0
2010-01-12,61.494,61.621,60.858,61.44,5454900,0
2010-01-13,61.509,62.228,61.485,62.143,5694585,0
2010-01-14,61.871,62.389,61.766,62.357,4146492,0
2010-01-15,62.376,62.461,61.388,61.656,6238914,0
2010-01-19,61.656,62.47,61.357,61.912,4297577,0
2010-01-20,61.871,61.871,60.489,61.176,4288890,0
2010-01-21,61.192,61.536,59.735,60.062,5967999,0
2010-01-22,59.84,60.201,59.094,59.165,6788514,0
2010-01-25,59.532,59.532,58.718,58.743,5837414,0
2010-01-26,58.092,58.975,58.066,58.641,5833758,0
2010-01-27,57.604,58.109,56.953,57.903,8979820,0
2010-01-28,57.973,58.092,56.996,57.699,6513757,0
2010-01-29,57.717,58.659,57.074,57.792,8444338,0
2010-02-01,58.033,58.213,57.553,57.853,5720072,0
2010-02-02,58.143,58.604,57.973,58.263,7156641,0
2010-02-03,58.083,58.604,57.982,58.442,4846682,0
2010-02-04,58.127,58.196,56.815,56.85,6986028,0
2010-02-05,56.85,57.383,55.712,56.953,9137008,0
2010-02-08,56.764,56.807,55.933,56.011,6142135,0
2010-02-09,56.698,57.475,56.276,56.969,6162082,0
2010-02-10,56.969,57.32,56.619,57.074,5759960,0
2010-02-11,56.833,57.252,56.405,57.131,6426729,0
2010-02-12,56.438,56.747,55.679,56.26,9291145,0
2010-02-16,56.576,56.894,56.148,56.807,7345477,0
2010-02-17,56.783,57.835,56.371,57.681,6987590,0
2010-02-18,57.835,58.487,57.74,58.333,4816228,0
2010-02-19,58.442,59.01,58.333,58.684,6183846,0
2010-02-22,58.958,59.026,58.35,58.58,3861095,0
2010-02-23,58.563,58.879,57.998,58.058,4848239,0
2010-02-24,58.401,58.839,58.058,58.768,5654040,0
2010-02-25,57.871,58.839,57.424,58.813,6912948,0
2010-02-26,58.813,59.076,58.359,58.794,4639105,0
2010-03-01,58.958,59.779,58.958,59.643,4323879,0
2010-03-02,59.857,59.951,59.643,59.735,6954662,0
2010-03-03,59.814,60.277,59.463,59.608,5645532,0
2010-03-04,59.66,60.627,59.643,60.267,6598980,0
2010-03-05,60.44,61.073,60.44,61.021,4737436,0
2010-03-08,60.97,61.168,60.602,60.602,4692070,0
2010-03-09,61.244,61.88,60.945,61.476,6492547,0
2010-03-10,61.638,61.852,61.132,61.485,5722108,0
2010-03-11,61.621,61.698,61.03,61.698,5819369,0
2010-03-12,61.485,62.05,60.928,61.26,6778753,0
2010-03-15,61.277,61.757,61.082,61.527,6378851,0
2010-03-16,61.638,62.093,61.313,62.006,6018513,0
2010-03-17,62.204,62.349,61.716,61.827,5238314,0
2010-03-18,61.733,62.134,61.716,62.093,3706727,0
2010-03-19,62.315,63.156,62.28,62.723,10741052,0
2010-03-22,62.228,62.544,62.152,62.186,6044567,0
2010-03-23,62.28,62.666,62.16,62.597,5796118,0
2010-03-24,62.503,62.984,62.315,62.551,4881619,0
2010-03-25,62.869,63.22,62.675,62.75,4596018,0
2010-03-26,62.913,63.436,62.913,63.048,5597293,0
2010-03-29,63.197,63.652,63.057,63.375,3542486,0
2010-03-30,63.563,64.105,63.335,63.489,3358199,0
2010-03-31,63.317,63.66,62.877,63.04,4392101,0
2010-04-01,63.264,63.788,62.984,63.489,4035639,0
2010-04-05,63.652,64.191,63.563,64.105,5260142,0
2010-04-06,63.839,64.207,63.735,63.952,4308063,0
2010-04-07,63.847,63.924,62.976,63.369,6101269,0
2010-04-08,63.111,63.301,62.76,63.12,3855531,0
2010-04-09,63.129,63.375,62.869,63.369,3290669,0
2010-04-12,63.685,63.685,63.025,63.173,4430569,0
2010-04-13,63.019,63.129,62.461,62.913,5157686,0
2010-04-14,62.804,63.418,62.634,63.375,3951099,0
2010-04-15,63.283,63.991,63.173,63.899,3924081,0
2010-04-16,63.943,64.044,62.7,63.111,8839139,0
2010-04-19,62.913,63.212,62.52,63.173,5977455,0
2010-04-20,63.489,63.96,62.75,63.547,5812256,0
2010-04-21,63.057,66.023,63.057,65.886,12475720,0
2010-04-22,65.628,65.733,65.037,65.456,10053658,0
2010-04-23,65.536,65.757,64.901,65.492,5500557,0
2010-04-26,65.465,66.014,65.31,65.431,0,0
2010-04-27,65.268,65.389,63.436,63.652,7282895,0
2010-04-28,63.924,64.145,63.002,63.943,7148881,0
2010-04-29,64.498,65.389,64.369,65.107,5808118,0
2010-04-30,65.107,65.51,64.145,64.191,5918007,0
2010-05-03,64.457,65.415,64.352,65.329,4805424,0
2010-05-04,64.643,64.755,62.904,63.514,6336235,0
2010-05-05,63.514,63.643,62.376,63.025,7215058,0
2010-05-06,62.561,63.375,55.813,61.011,10807452,0
2010-05-07,60.677,61.201,58.975,59.489,12014928,0
2010-05-10,62.126,62.821,61.664,62.551,8981612,0
2010-05-11,61.954,63.589,61.946,62.634,6972266,0
2010-05-12,62.561,62.886,62.16,62.65,5916574,0
2010-05-13,62.616,63.472,62.289,62.399,6163863,0
2010-05-14,61.963,62.186,60.542,61.304,7763145,0
2010-05-17,61.415,61.664,59.884,60.832,6983033,0
2010-05-18,61.286,61.612,60.361,60.533,7053075,0
2010-05-19,60.086,60.595,58.803,59.393,9926013,0
2010-05-20,58.066,58.718,56.833,56.894,12722002,0
2010-05-21,56.011,57.475,55.31,56.902,12408024,0
2010-05-24,57.092,57.203,56.363,56.637,6241029,0
2010-05-25,55.103,56.791,54.634,56.66,9175610,0
2010-05-26,57.229,58.024,56.525,56.652,7660198,0
2010-05-27,57.792,58.333,57.374,58.333,5926014,0
2010-05-28,58.451,58.589,57.415,57.708,5615565,0
2010-06-01,56.92,57.783,56.463,56.567,5986203,0
2010-06-02,56.928,57.835,56.49,57.775,5020484,0
2010-06-03,58.033,58.451,57.621,58.109,4567978,0
2010-06-04,57.058,57.22,55.566,55.789,7512799,0
2010-06-07,55.893,56.056,54.086,54.145,9703743,0
2010-06-08,54.169,55.044,53.853,54.993,8670107,0
2010-06-09,55.395,55.507,54.187,54.316,9337781,0
2010-06-10,55.265,56.202,54.692,56.087,6831622,0
2010-06-11,55.609,56.773,55.283,56.723,5351200,0
2010-06-14,56.902,58.092,56.902,57.293,7770519,0
2010-06-15,57.449,58.803,57.348,58.751,5773687,0
2010-06-16,58.393,58.848,58.278,58.743,4737818,0
2010-06-17,58.794,58.839,57.989,58.718,5077932,0
2010-06-18,58.794,59.309,58.677,59.248,7225021,0
2010-06-21,60.242,60.48,59.13,59.411,5276890,0
2010-06-22,59.352,59.669,58.109,58.229,4895778,0
2010-06-23,58.393,58.83,57.775,58.229,5920692,0
2010-06-24,58.143,58.677,57.519,57.681,6426202,0
2010-06-25,57.749,58.143,57.22,58.117,9224946,0
2010-06-28,58.161,58.205,57.229,57.475,3869396,0
2010-06-29,56.586,57.186,55.084,55.641,8199270,0
2010-06-30,55.655,56.397,55.183,55.595,7660637,0
2010-07-01,55.542,55.59,54.488,55.148,6623137,0
2010-07-02,55.196,55.609,54.673,55.059,4653595,0
2010-07-06,55.507,55.857,54.736,55.317,6744368,0
2010-07-07,55.326,57.031,55.293,56.996,6120099,0
2010-07-08,57.466,57.586,56.773,57.578,4240333,0
2010-07-09,57.621,57.982,57.28,57.818,3408952,0
2010-07-12,57.537,57.886,56.757,57.107,4420247,0
2010-07-13,57.537,58.513,57.537,58.033,5842046,0
2010-07-14,57.92,58.53,57.708,58.247,4016257,0
2010-07-15,58.205,58.547,57.529,58.367,5062945,0
2010-07-16,58.196,58.255,56.422,56.552,5234931,0
2010-07-19,56.887,57.293,56.627,56.858,5523113,0
2010-07-20,56.311,58.016,56.311,57.844,6123709,0
2010-07-21,57.955,58.863,56.977,57.405,7673834,0
2010-07-22,58.247,59.875,58.247,59.549,6048523,0
2010-07-23,59.507,60.928,59.23,60.723,5442259,0
2010-07-26,60.48,61.485,60.25,61.313,5295561,0
2010-07-27,61.63,61.638,60.595,60.885,5387912,0
2010-07-28,60.867,61.211,60.619,60.901,4275066,0
2010-07-29,61.219,61.664,60.37,60.936,6026622,0
2010-07-30,60.431,61.235,59.769,60.894,5517773,0
2010-08-02,61.698,62.389,61.468,62.186,4387074,0
2010-08-03,61.88,62.332,61.646,61.689,4154149,0
2010-08-04,61.843,62.47,61.716,62.237,3278354,0
2010-08-05,61.99,62.821,61.757,62.691,3580023,0
2010-08-06,61.99,62.7,61.388,62.289,3746495,0
2010-08-09,62.683,63.033,62.425,62.821,3112573,0
2010-08-10,62.366,63.212,61.604,62.855,4780146,0
2010-08-11,61.801,61.946,60.611,61.039,5619752,0
2010-08-12,60.25,60.756,60.201,60.449,3341736,0
2010-08-13,60.182,60.79,60.062,60.552,2887230,0
2010-08-16,60.122,60.619,59.523,60.25,3029780,0
2010-08-17,60.677,61.091,59.875,60.388,7557090,0
2010-08-18,60.242,60.464,59.343,59.891,5772448,0
2010-08-19,59.624,60.071,58.255,58.677,7067063,0
2010-08-20,58.359,58.839,57.732,58.34,4458417,0
2010-08-23,58.7,59.067,57.561,57.569,4588962,0
2010-08-24,56.807,57.012,56.002,56.233,6098303,0
2010-08-25,55.789,56.311,55.301,55.893,7708558,0
2010-08-26,56.104,56.379,55.627,55.712,6498028,0
2010-08-27,56.516,57.107,55.66,57.012,5896765,0
2010-08-30,56.747,56.928,56.002,56.002,3915967,0
2010-08-31,55.767,56.292,55.389,55.845,6070919,0
2010-09-01,56.833,57.879,56.25,57.699,6059012,0
2010-09-02,57.475,57.757,57.302,57.757,4480229,0
2010-09-03,58.263,58.718,57.792,58.46,5024017,0
2010-09-07,58.247,58.589,57.955,58.221,4389439,0
2010-09-08,58.288,59.041,58.263,58.641,3587899,0
2010-09-09,59.393,59.48,58.451,58.768,3137126,0
2010-09-10,59.01,59.221,58.649,59.002,3531107,0
2010-09-13,59.421,59.779,58.477,58.914,5227136,0
2010-09-14,58.905,59.359,58.547,58.855,4048215,0
2010-09-15,58.751,58.839,58.278,58.468,4304388,0
2010-09-16,58.376,58.822,58.239,58.692,3273112,0
2010-09-17,59.041,59.633,58.718,59.549,6060108,0
2010-09-20,59.694,60.48,59.309,60.267,3453726,0
2010-09-21,60.405,60.996,60.192,60.464,5218823,0
2010-09-22,60.318,60.987,60.318,60.449,3568946,0
2010-09-23,59.849,60.44,59.624,59.779,3971486,0
2010-09-24,60.731,61.388,60.327,61.235,3468776,0
2010-09-27,61.097,61.201,60.677,60.731,4347331,0
2010-09-28,60.936,61.494,59.985,61.323,4080025,0
2010-09-29,61.048,61.476,60.951,61.227,3422654,0
2010-09-30,61.509,62.47,60.807,61.004,5834219,0
2010-10-01,61.388,61.689,60.79,60.92,5834826,0
2010-10-04,61.612,61.689,60.148,60.405,5169458,0
2010-10-05,61.107,62.366,61.011,62.1,6421097,0
2010-10-06,62.093,62.478,61.99,62.408,4614194,0
2010-10-07,62.366,62.561,62.015,62.332,3521420,0
2010-10-08,62.305,62.691,61.919,62.443,4092739,0
2010-10-11,62.616,62.616,62.186,62.461,2865995,0
2010-10-12,62.177,62.75,61.494,62.503,4587313,0
2010-10-13,63.066,63.89,62.828,63.531,5811771,0
2010-10-14,63.54,63.547,62.862,63.505,5665346,0
2010-10-15,63.669,64.122,62.862,63.463,5454869,0
2010-10-18,63.607,64.145,63.361,63.856,4474298,0
2010-10-19,63.264,63.531,62.389,63.04,6781328,0
2010-10-20,61.671,63.616,61.595,63.311,10198868,0
2010-10-21,63.652,64.729,63.589,64.207,10318937,0
2010-10-22,64.448,64.448,63.798,64.182,3694593,0
2010-10-25,64.618,64.72,64.061,64.242,4748952,0
2010-10-26,63.779,64.08,63.401,63.952,4114785,0
2010-10-27,63.563,63.839,62.779,63.77,3874563,0
2010-10-28,64.242,64.558,63.361,63.976,3667487,0
2010-10-29,63.657,64.134,63.465,64.037,3094140,0
2010-11-01,64.377,64.891,63.472,63.924,3975321,0
2010-11-02,64.422,64.765,64.301,64.448,3276627,0
2010-11-03,64.439,64.688,63.643,64.277,4191914,0
2010-11-04,65.098,65.861,64.627,65.294,6424863,0
2010-11-05,65.501,65.852,65.21,65.733,5494055,0
2010-11-08,65.536,65.869,65.373,65.628,3677098,0
2010-11-09,65.628,65.757,65.382,65.681,4448695,0
2010-11-10,65.544,65.62,64.918,65.219,4697274,0
2010-11-11,64.978,65.047,64.268,64.566,4088116,0
2010-11-12,64.182,64.422,63.735,64.132,5570791,0
2010-11-15,64.251,64.859,64.122,64.498,5508931,0
2010-11-16,64.08,64.182,63.182,63.514,7000290,0
2010-11-17,63.111,63.436,62.886,63.066,4550515,0
2010-11-18,63.66,64.661,63.572,64.259,4254698,0
2010-11-19,64.309,64.584,63.924,64.498,4696028,0
2010-11-22,64.145,64.651,63.598,64.328,4019782,0
2010-11-23,63.652,63.788,63.12,63.531,4798534,0
2010-11-24,64.027,65.268,63.856,65.166,4574043,0
2010-11-26,64.782,64.815,64.404,64.472,2293078,0
2010-11-29,64.07,64.301,63.274,64.061,5084697,0
2010-11-30,63.467,64.827,63.413,64.464,6472973,0
2010-12-01,65.552,67.221,65.552,67.026,9255878,0
2010-12-02,67.137,67.968,66.888,67.401,5655549,0
2010-12-03,67.164,67.494,67.05,67.437,3766123,0
2010-12-06,67.3,67.484,67.001,67.154,3150327,0
2010-12-07,68.009,68.009,67.12,67.265,5217499,0
2010-12-08,67.292,67.675,66.246,66.537,6284462,0
2010-12-09,66.922,66.983,66.304,66.485,4501012,0
2010-12-10,67.221,67.512,66.864,67.146,4461943,0
2010-12-13,67.447,67.521,66.896,66.931,4381487,0
2010-12-14,66.931,67.666,66.648,67.529,4144130,0
2010-12-15,67.411,68.009,67.3,67.617,4635343,0
2010-12-16,67.512,67.872,67.309,67.675,3558282,0
2010-12-17,67.512,67.728,67.127,67.484,6288724,0
2010-12-20,67.983,68.087,67.477,67.575,3255904,0
2010-12-21,67.684,68.061,67.284,67.96,3309838,0
2010-12-22,67.983,68.259,67.719,68.103,2479193,0
2010-12-23,68.079,68.172,67.83,68.087,2174328,0
2010-12-27,67.975,68,67.64,67.891,1621463,0
2010-12-28,68.147,68.147,67.693,67.909,2412563,0
2010-12-29,68.057,68.228,67.739,67.748,1820410,0
2010-12-30,67.592,67.764,67.325,67.53,1755771,0
2010-12-31,67.485,67.504,67.017,67.419,2079013,0
2011-01-03,67.82,68.019,67.625,67.648,3571425,0
2011-01-04,67.309,68.07,67.146,67.762,4272097,0
2011-01-05,67.309,68.138,67.309,67.855,3293391,0
2011-01-06,68.009,68.301,67.693,67.787,4070747,0
2011-01-07,67.778,68.25,67.34,67.728,3236436,0
2011-01-10,67.033,67.393,66.64,67.195,3855012,0
2011-01-11,67.316,67.812,67.202,67.591,4056930,0
2011-01-12,68.147,68.431,67.863,68.028,3775721,0
2011-01-13,68.079,68.31,67.787,68.087,3145474,0
2011-01-14,67.83,67.922,67.393,67.728,5399068,0
2011-01-18,67.9,68.301,67.82,68.147,4404860,0
2011-01-19,68.231,68.513,67.804,68.44,4797642,0
2011-01-20,68.191,68.44,67.64,68.13,4601558,0
2011-01-21,68.431,68.943,68.31,68.685,5386455,0
2011-01-24,68.74,69.835,68.74,69.817,5501152,0
2011-01-25,69.765,69.998,69.268,69.998,5223018,0
2011-01-26,69.954,70.187,69.166,69.721,6083540,0
2011-01-27,70.178,71.076,70.057,70.731,5161191,0
2011-01-28,70.975,71.153,69.123,69.738,5282508,0
2011-01-31,70.061,70.218,69.083,69.625,4995462,0
2011-02-01,69.911,70.278,69.738,70.083,4093307,0
2011-02-02,70.091,70.69,69.954,70.365,3209427,0
2011-02-03,70.365,70.495,69.869,70.416,2658896,0
2011-02-04,70.485,70.74,70.237,70.675,3309476,0
2011-02-07,70.956,71.786,70.853,71.649,4099525,0
2011-02-08,71.171,71.89,71.171,71.84,2994060,0
2011-02-09,71.678,71.94,71.272,71.923,3607260,0
2011-02-10,72.259,72.925,72.234,72.583,5168384,0
2011-02-11,72.497,73.19,72.335,72.97,3404167,0
2011-02-14,72.857,73.175,72.712,72.979,3250064,0
2011-02-15,72.891,72.891,72.36,72.738,3290288,0
2011-02-16,72.677,72.899,72.291,72.848,3497884,0
2011-02-17,72.513,72.798,72.154,72.405,3866129,0
2011-02-18,72.576,72.823,72.438,72.807,4443459,0
2011-02-22,72.405,72.531,71.238,71.564,4871286,0
2011-02-23,71.734,72.154,70.44,70.904,6032775,0
2011-02-24,70.758,71.411,70.065,70.844,4124162,0
2011-02-25,71.368,71.556,70.999,71.401,2949158,0
2011-02-28,71.474,72.111,71.347,71.546,3747814,0
2011-03-01,71.711,71.966,70.16,70.295,4594455,0
2011-03-02,70.467,70.69,69.731,70.269,4361080,0
2011-03-03,70.604,72.154,70.53,71.813,4651499,0
2011-03-04,71.768,71.776,70.398,70.966,4584788,0
2011-03-07,71.11,71.694,70.142,70.467,4458967,0
2011-03-08,70.723,71.984,70.358,71.308,3951139,0
2011-03-09,71.196,71.256,70.252,70.991,4430264,0
2011-03-10,70.374,70.449,69.004,69.303,7707622,0
2011-03-11,69.065,69.902,68.74,69.612,4875258,0
2011-03-14,69.567,69.567,68.782,69.148,4354307,0
2011-03-15,67.212,68.522,65.99,68.096,6692941,0
2011-03-16,67.932,68.172,66.964,67.085,7199631,0
2011-03-17,67.986,68.428,67.659,68.083,5307643,0
2011-03-18,68.943,69.294,68.36,68.65,7074881,0
2011-03-21,69.629,70.246,69.303,69.765,3807734,0
2011-03-22,69.817,69.826,69.004,69.268,5326161,0
2011-03-23,69.25,70.449,69.209,70.106,4589422,0
2011-03-24,70.221,70.999,70.032,70.879,3806069,0
2011-03-25,71.091,71.588,70.904,71.531,4693713,0
2011-03-28,71.727,72.026,71.384,71.487,4152469,0
2011-03-29,71.572,72.154,71.308,72.044,3915480,0
2011-03-30,72.291,72.43,71.915,72.137,2842590,0
2011-03-31,71.926,72.895,71.91,72.494,4172653,0
2011-04-01,72.874,73.611,72.712,73.07,3738482,0
2011-04-04,73.225,73.404,72.73,72.996,2424307,0
2011-04-05,72.803,73.31,72.44,73.139,2817061,0
2011-04-06,73.501,73.646,72.961,73.363,2325132,0
2011-04-07,73.182,73.655,72.505,73.105,3001217,0
2011-04-08,73.337,73.627,72.097,72.635,2976891,0
2011-04-11,72.798,73.277,72.619,72.781,2808343,0
2011-04-12,72.379,72.603,71.511,71.922,3813870,0
2011-04-13,72.351,72.6,71.384,72.12,4364682,0
2011-04-14,71.711,71.957,70.829,71.923,3535815,0
2011-04-15,72.01,72.111,71.22,71.468,5198914,0
2011-04-18,70.758,70.767,69.534,69.971,6230980,0
2011-04-19,69.988,70.631,69.988,70.538,3982613,0
2011-04-20,72.643,74.38,71.94,73.567,8992845,0
2011-04-21,73.757,74.741,73.363,74.596,6714808,0
2011-04-25,74.508,74.586,73.902,74.117,4024729,0
2011-04-26,74.324,75.753,74.192,75.246,6551675,0
2011-04-27,75.392,75.47,74.802,75.246,4054410,0
2011-04-28,75.291,76.601,75.066,76.232,4678093,0
2011-04-29,76.357,76.907,76.217,76.724,4179287,0
2011-05-02,77.132,77.656,76.644,77.081,4362659,0
2011-05-03,76.83,77.496,76.636,76.952,4178838,0
2011-05-04,77.037,77.373,75.962,76.545,5175289,0
2011-05-05,76.298,76.683,75.282,75.824,5486950,0
2011-05-06,76.773,77.562,76.176,76.4,5799991,0
2011-05-09,76.12,77.234,76.12,76.667,2993483,0
2011-05-10,76.952,77.184,76.807,76.918,3984527,0
2011-05-11,76.987,77.236,76.489,76.667,4844631,0
2011-05-12,76.341,76.824,76.003,76.71,4440507,0
2011-05-13,77.003,77.099,75.668,76.202,3916419,0
2011-05-16,75.824,76.435,75.446,76.117,3911678,0
2011-05-17,75.893,76.134,74.592,75.213,5975114,0
2011-05-18,74.964,75.325,74.619,75.05,6634375,0
2011-05-19,75.472,76.349,75.401,75.865,4301482,0
2011-05-20,75.865,75.884,74.918,75.35,4567642,0
2011-05-23,74.412,74.506,73.869,74.137,4585263,0
2011-05-24,74.145,74.326,73.672,73.732,3924259,0
2011-05-25,73.517,74.678,73.379,74.283,4642392,0
2011-05-26,74.111,74.567,73.557,74.393,4086912,0
2011-05-27,74.549,74.705,74.119,74.342,3361814,0
2011-05-31,75.078,75.602,74.56,75.584,5510499,0
2011-06-01,75.188,75.375,72.552,72.594,7831721,0
2011-06-02,72.613,72.81,72.078,72.585,5091670,0
2011-06-03,71.569,72.009,70.985,71.683,5770241,0
2011-06-06,71.414,72.379,71.268,72.088,6345837,0
2011-06-07,72.268,72.465,71.683,71.692,3872095,0
2011-06-08,72.017,72.017,71.209,71.511,3634747,0
2011-06-09,71.749,72.785,71.449,72.414,4505733,0
2011-06-10,72.001,72.216,71.13,71.216,4963715,0
2011-06-13,71.407,71.675,71.061,71.275,3931217,0
2011-06-14,71.784,72.697,71.766,72.353,4530083,0
2011-06-15,71.647,72.292,71.33,71.708,4046570,0
2011-06-16,71.767,72.886,71.553,72.637,5518516,0
2011-06-17,73.189,73.421,72.757,72.827,7200065,0
2011-06-20,72.645,73.954,72.499,73.664,4023399,0
2011-06-21,73.878,74.145,73.319,73.679,5068290,0
2011-06-22,73.43,74.239,73.344,73.576,3919580,0
2011-06-23,72.613,73.361,72.071,73.302,5765776,0
2011-06-24,73.284,73.43,72.19,72.622,5029460,0
2011-06-27,72.345,73.869,72.111,73.482,3585219,0
2011-06-28,73.946,74.567,73.602,74.532,4931608,0
2011-06-29,75.136,75.136,74.05,74.463,4895613,0
2011-06-30,74.674,77.202,74.605,76.217,5327595,0
2011-07-01,76.4,77.961,76.091,77.617,5193716,0
2011-07-05,77.382,77.994,76.83,77.082,4681434,0
2011-07-06,77.187,78.027,76.946,77.862,5003227,0
2011-07-07,78.374,79.08,78.158,78.701,7304751,0
2011-07-08,77.934,78.336,77.462,77.806,5226009,0
2011-07-11,76.945,77.434,76.489,76.755,5667636,0
2011-07-12,77.021,77.039,76.07,76.173,5818213,0
2011-07-13,76.382,76.936,75.771,75.927,4332375,0
2011-07-14,75.704,76.781,75.446,75.625,3648038,0
2011-07-15,75.927,76.298,75.454,76.056,4796715,0
2011-07-18,75.789,75.893,74.756,75.454,4081596,0
2011-07-19,75.766,77.127,75.732,76.486,5715132,0
2011-07-20,75.48,75.48,73.774,75.109,7190371,0
2011-07-21,76.193,76.644,75.617,75.962,5722687,0
2011-07-22,76.48,76.564,75.496,75.522,4208960,0
2011-07-25,74.619,75.668,74.318,75.196,3843318,0
2011-07-26,74.942,75.125,73.71,74.212,5325198,0
2011-07-27,73.637,73.714,71.914,72.111,7031363,0
2011-07-28,72.42,72.653,71.318,71.406,5398639,0
2011-07-29,70.775,72.103,70.185,71.335,5654205,0
2011-08-01,71.628,72.181,69.959,70.906,5150950,0
2011-08-02,70.331,70.736,67.972,67.972,7753415,0
2011-08-03,67.978,68.462,66.869,68.297,8618005,0
2011-08-04,67.271,67.538,63.923,64.045,11260197,0
2011-08-05,64.835,65.493,62.57,63.845,12081408,0
2011-08-08,61.942,63.159,60.031,60.056,14053886,0
2011-08-09,58.525,61.722,57.804,61.635,13621486,0
2011-08-10,60.118,60.472,57.882,58.073,12052377,0
2011-08-11,58.166,60.837,57.882,60.057,10249263,0
2011-08-12,60.188,62.486,60.127,62.387,10952275,0
2011-08-15,63.045,63.465,62.172,63.327,8322142,0
2011-08-16,62.512,63.62,61.991,62.477,6956441,0
2011-08-17,63.063,63.228,61.974,62.46,5449990,0
2011-08-18,60.562,60.699,58.461,59.049,11065880,0
2011-08-19,58.287,59.859,58.22,58.47,10019629,0
2011-08-22,59.833,59.953,58.228,58.672,6865053,0
2011-08-23,59.058,60.621,58.791,60.621,7596467,0
2011-08-24,60.405,62.06,60.248,61.904,5895822,0
2011-08-25,62.017,62.963,61.038,61.333,8633092,0
2011-08-26,60.908,62.451,59.703,62.035,6094837,0
2011-08-29,63.006,64.166,62.971,64.037,4682032,0
2011-08-30,63.967,64.436,63.558,63.942,6363583,0
2011-08-31,64.574,65.334,63.981,64.365,5875234,0
2011-09-01,64.427,65.258,63.256,63.327,5818179,0
2011-09-02,62.106,62.316,61.251,61.583,5576810,0
2011-09-06,59.442,61.254,59.371,61.115,5468045,0
2011-09-07,62.164,63.256,61.964,63.246,5322470,0
2011-09-08,62.823,63.664,62.668,62.963,6167286,0
2011-09-09,62.052,62.355,60.786,61.141,6105565,0
2011-09-12,60.457,61.738,60.023,61.662,5785253,0
2011-09-13,62.06,63.045,61.279,62.807,4878580,0
2011-09-14,63.118,64.798,61.8,63.872,5641216,0
2011-09-15,64.531,65.631,64.418,65.546,6217088,0
2011-09-16,66.005,66.091,64.775,65.448,10329866,0
2011-09-19,64.341,65.778,64.027,65.493,6130716,0
2011-09-20,66.065,66.707,64.982,65.892,6668160,0
2011-09-21,65.839,67.253,64.852,64.903,8036027,0
2011-09-22,60.727,61.106,58.36,59.215,15114311,0
2011-09-23,59.815,60.457,59.242,59.745,10103659,0
2011-09-26,60.571,62.164,59.925,62.025,9184601,0
2011-09-27,63.707,64.894,62.725,63.41,7886974,0
2011-09-28,63.611,64.383,62.112,62.285,7352541,0
2011-09-29,63.376,63.542,61.48,62.781,5441936,0
2011-09-30,61.294,62.407,60.717,60.996,7957597,0
2011-10-03,60.578,61.48,59.869,60.127,7000123,0
2011-10-04,59.322,60.405,57.97,60.283,9969544,0
2011-10-05,60.38,60.633,59.638,60.345,11272630,0
2011-10-06,60.473,61.574,59.96,61.531,6680004,0
2011-10-07,62.06,62.744,61.453,61.947,6008325,0
2011-10-10,63.022,63.933,62.807,63.933,3935809,0
2011-10-11,63.82,64.157,63.237,63.923,4190753,0
2011-10-12,64.401,65.015,64.001,64.356,5876405,0
2011-10-13,64.869,64.947,62.753,63.75,5483823,0
2011-10-14,64.66,64.884,64.14,64.704,3644109,0
2011-10-17,64.565,64.643,62.373,62.519,4625247,0
2011-10-18,62.816,64.947,62.156,64.254,5773092,0
2011-10-19,63.714,64.825,62.85,63.508,7412244,0
2011-10-20,63.785,64.712,62.908,64.365,5792150,0
2011-10-21,65.015,65.743,64.61,65.503,6977076,0
2011-10-24,65.925,66.673,65.702,66.446,4840227,0
2011-10-25,65.158,66.187,64.985,65.254,4830101,0
2011-10-26,66.221,66.618,65.042,65.934,5727456,0
2011-10-27,67.503,69.326,67.455,68.745,7069263,0
2011-10-28,68.474,69.283,68.447,68.928,4756248,0
2011-10-31,68.479,68.627,67.566,67.601,4280633,0
2011-11-01,65.997,66.109,64.462,65.185,6760117,0
2011-11-02,66.352,67.088,66.03,66.673,5463974,0
2011-11-03,67.446,68.177,66.876,68.001,5084345,0
2011-11-04,67.758,67.758,66.336,67.446,4766233,0
2011-11-07,67.686,67.92,66.637,67.914,3974518,0
2011-11-08,68.158,68.483,67.54,68.366,4331176,0
2011-11-09,67.123,67.314,65.848,66.268,5394911,0
2011-11-10,67.001,67.724,66.623,67.157,4225294,0
2011-11-11,68.186,69.662,68.186,69.206,5269914,0
2011-11-14,68.64,69.119,68.203,68.524,3632729,0
2011-11-15,68.317,69.18,67.742,68.771,4353024,0
2011-11-16,67.95,68.812,67.455,67.549,6586382,0
2011-11-17,67.382,67.522,65.352,66.013,5633270,0
2011-11-18,66.318,66.65,65.647,66.379,3944827,0
2011-11-21,65.098,65.271,63.529,64.602,5378077,0
2011-11-22,64.4,64.496,63.257,63.71,4377246,0
2011-11-23,62.594,63.172,61.897,61.897,5402079,0
2011-11-25,61.408,62.806,61.408,61.957,2169959,0
2011-11-28,63.329,64.174,63.22,63.79,4613798,0
2011-11-29,64.296,64.444,63.624,63.652,4287858,0
2011-11-30,65.718,67.094,65.709,66.811,6096825,0
2011-12-01,66.458,67.29,66.458,66.789,3136822,0
2011-12-02,67.688,68.308,66.678,66.754,5420430,0
2011-12-05,67.89,68.124,66.318,66.843,5177465,0
2011-12-06,67.13,67.157,66.397,66.553,4070028,0
2011-12-07,66.187,66.833,65.14,66.502,5941040,0
2011-12-08,65.997,66.397,64.618,64.863,4921328,0
2011-12-09,65.194,66.789,65.055,66.553,4525312,0
2011-12-12,65.961,66.075,64.671,64.958,5547232,0
2011-12-13,65.42,66.25,64.322,64.713,6184798,0
2011-12-14,64.33,64.713,63.45,63.818,5931969,0
2011-12-15,64.192,64.565,63.597,64.131,4360923,0
2011-12-16,64.253,64.81,62.674,63.137,13383632,0
2011-12-19,63.329,63.912,62.447,62.575,4924978,0
2011-12-20,63.686,65.116,63.562,64.887,5474905,0
2011-12-21,65.124,65.334,63.545,64.208,7074672,0
2011-12-22,64.296,64.4,63.615,64.112,6637732,0
2011-12-23,64.312,64.748,63.885,64.697,2607679,0
2011-12-27,64.514,65.055,64.349,64.565,2908102,0
2011-12-28,64.522,64.602,63.624,63.781,2918779,0
2011-12-29,63.118,64.427,63.038,64.382,2865274,0
2011-12-30,64.418,64.514,63.736,63.745,2783665,0
2012-01-03,65.334,65.971,64.915,65.116,5589742,0
2012-01-04,64.731,65.629,64.618,65.453,7075138,0
2012-01-05,64.915,65.168,64.253,64.828,5282390,0
2012-01-06,64.731,64.994,64.208,64.454,4000485,0
2012-01-09,64.976,64.976,64.33,64.627,4960063,0
2012-01-10,65.543,66.59,65.271,66.31,5414333,0
2012-01-11,65.916,67.127,65.846,66.898,5271992,0
2012-01-12,67.181,67.601,66.733,67.363,4258046,0
2012-01-13,66.772,66.93,66.118,66.355,3982929,0
2012-01-17,67.336,68.223,67.146,67.188,5898128,0
2012-01-18,66.983,67.908,66.781,67.678,4315118,0
2012-01-19,67.504,67.899,67.216,67.322,5153790,0
2012-01-20,66.861,67.828,66.013,66.885,7472809,0
2012-01-23,66.695,67.627,66.695,67.034,4959771,0
2012-01-24,66.833,67.853,66.72,67.837,6428246,0
2012-01-25,67.113,68.605,65.961,67.724,8363767,0
2012-01-26,68.115,68.78,67.174,67.513,5645105,0
2012-01-27,67.296,67.917,67.073,67.696,4670621,0
2012-01-30,67.001,67.706,66.65,67.688,5472960,0
2012-01-31,67.715,68.677,67.715,68.337,6885822,0
2012-02-01,68.874,70.103,68.874,69.963,7773540,0
2012-02-02,70.078,70.322,69.598,69.79,5766007,0
2012-02-03,70.608,71.082,70.468,70.688,6174772,0
2012-02-06,70.209,70.479,69.878,70.269,4418368,0
2012-02-07,69.959,70.196,69.489,70.015,3210064,0
2012-02-08,70.232,71.399,69.572,71.293,7927222,0
2012-02-09,72.277,73.531,71.949,73.063,10213157,0
2012-02-10,72.319,72.828,72.083,72.828,5170351,0
2012-02-13,73.434,74.311,73.329,74.029,6380270,0
2012-02-14,73.664,73.83,73.231,73.82,4076237,0
2012-02-15,74.24,74.276,72.346,72.452,7378178,0
2012-02-16,72.408,73.091,72.346,72.996,4754902,0
2012-02-17,73.6,73.846,73.214,73.487,4352133,0
2012-02-21,73.942,74.24,73.028,73.645,4104968,0
2012-02-22,73.583,73.942,73.188,73.635,3620302,0
2012-02-23,73.854,74.24,72.811,73.231,5362268,0
2012-02-24,73.424,74.154,73.303,73.654,3749659,0
2012-02-27,73.082,73.783,72.652,73.355,3481832,0
2012-02-28,73.434,73.497,72.898,73.214,2933933,0
2012-02-29,73.503,73.96,73.264,73.562,4762493,0
2012-03-01,73.555,74.064,73.389,73.82,4601620,0
2012-03-02,73.609,74.25,73.592,74.154,4105649,0
2012-03-05,73.82,73.854,72.679,73.056,3598694,0
2012-03-06,72.46,72.52,71.056,71.389,5518032,0
2012-03-07,71.839,72.687,71.672,72.425,4873764,0
2012-03-08,73.214,73.672,72.811,73.267,3123359,0
2012-03-09,73.231,73.609,73.006,73.285,2862828,0
2012-03-12,73.538,73.881,73.405,73.672,4095573,0
2012-03-13,74.163,76.074,73.732,75.933,8650467,0
2012-03-14,75.74,76.222,75.303,76.145,7975876,0
2012-03-15,76.312,76.749,75.345,76.214,8212183,0
2012-03-16,76.37,76.629,74.758,74.977,9129677,0
2012-03-19,75.188,75.188,74.173,74.221,5257235,0
2012-03-20,73.564,73.759,72.872,73.028,5196529,0
2012-03-21,73.188,73.258,72.285,72.557,3855030,0
2012-03-22,72.101,72.285,71.523,71.986,5879057,0
2012-03-23,71.959,72.179,71.505,71.748,4354424,0
2012-03-26,72.486,73.258,72.371,73.239,4059826,0
2012-03-27,73.178,73.239,72.669,72.898,4141965,0
2012-03-28,73.028,73.028,71.154,71.505,5555773,0
2012-03-29,71.163,72.259,71.048,72.205,4278600,0
2012-03-30,72.696,73.037,72.171,72.749,3987289,0
2012-04-02,72.364,73.303,71.849,72.567,3804034,0
2012-04-03,72.476,72.898,71.723,72.101,3722379,0
2012-04-04,71.694,72.002,71.411,71.852,3386481,0
2012-04-05,71.535,72.064,71.383,71.535,1753068,0
2012-04-09,70.888,70.888,70.134,70.373,4930051,0
2012-04-10,70.005,70.232,68.724,68.836,5728997,0
2012-04-11,69.681,70.196,69.405,69.847,4230064,0
2012-04-12,69.82,71.451,69.812,71.197,3127015,0
2012-04-13,70.664,70.987,69.942,69.996,3707697,0
2012-04-16,70.283,71.013,69.83,70.065,3629138,0
2012-04-17,70.483,71.577,70.27,71.259,3444790,0
2012-04-18,71.013,71.441,70.915,71.222,2968768,0
2012-04-19,71.127,71.557,70.172,70.523,3033191,0
2012-04-20,70.706,71.523,70.706,71.048,4128058,0
2012-04-23,70.257,70.391,69.637,69.951,5554142,0
2012-04-24,70.373,70.83,69.522,70.039,4255488,0
2012-04-25,70.73,71.119,69.591,70.005,4705620,0
2012-04-26,70.057,71.364,69.758,71.267,3521671,0
2012-04-27,71.603,72.011,71.454,71.921,2873339,0
2012-04-30,71.908,72.328,71.338,71.607,2827678,0
2012-05-01,71.489,72.133,70.756,71.426,2764235,0
2012-05-02,71.206,71.634,70.907,71.532,2533861,0
2012-05-03,71.444,71.629,70.643,70.97,2631279,0
2012-05-04,70.746,70.803,69.546,69.714,2878656,0
2012-05-07,69.196,69.664,69.136,69.215,3220365,0
2012-05-08,68.877,69.291,68.144,69.133,3454327,0
2012-05-09,68.002,68.338,67.33,67.544,5698328,0
2012-05-10,67.941,68.348,67.607,67.792,3256409,0
2012-05-11,67.421,68.437,67.297,67.694,2693756,0
2012-05-14,66.96,67.191,66.353,66.615,5004168,0
2012-05-15,66.522,67.58,66.316,66.811,4536282,0
2012-05-16,67.197,67.281,65.859,65.936,4994912,0
2012-05-17,65.893,65.918,64.684,64.728,3865956,0
2012-05-18,64.932,64.966,63.678,63.889,6528598,0
2012-05-21,64.075,65.099,63.88,65.055,4433290,0
2012-05-22,65.442,66.026,64.957,65.266,5630936,0
2012-05-23,64.745,65.533,63.943,65.373,4787820,0
2012-05-24,65.505,65.505,64.085,64.878,4562734,0
2012-05-25,64.694,65.178,64.243,64.456,2864610,0
2012-05-29,65.108,66.316,64.835,66.28,6526661,0
2012-05-30,65.61,65.814,64.993,65.091,4008751,0
2012-05-31,65.54,65.999,65.099,65.417,4554910,0
2012-06-01,64.182,64.684,63.361,63.57,5509615,0
2012-06-04,63.484,63.615,62.496,63.066,4745574,0
2012-06-05,62.63,63,62.414,62.563,5036258,0
2012-06-06,63.141,65.018,63.104,65.002,6381744,0
2012-06-07,66.141,67.166,65.928,66.554,6508036,0
2012-06-08,66.344,66.856,66.113,66.643,3352613,0
2012-06-11,67.243,67.421,65.769,65.867,2693243,0
2012-06-12,64.993,65.849,64.993,65.627,7475558,0
2012-06-13,65.627,65.718,64.402,64.913,9326873,0
2012-06-14,64.957,65.964,64.904,65.442,8873141,0
2012-06-15,65.523,65.759,64.985,65.751,7572455,0
2012-06-18,65.584,66.424,65.328,66.201,3638264,0
2012-06-19,66.722,67.968,66.722,67.44,4825101,0
2012-06-20,67.402,67.721,66.6,67.006,3895223,0
2012-06-21,67.58,68.011,65.974,66.042,4694198,0
2012-06-22,66.334,66.625,66.034,66.378,5734494,0
2012-06-25,65.936,65.936,64.932,65.099,6496624,0
2012-06-26,65.151,65.319,64.279,64.993,3917035,0
2012-06-27,65.3,65.568,65.108,65.459,2611137,0
2012-06-28,64.861,64.957,63.43,64.085,5462574,0
2012-06-29,65.266,66.705,65.241,66.671,5815780,0
2012-07-02,66.554,67.197,65.777,66.237,3985408,0
2012-07-03,66.07,67.04,66.008,66.865,1731003,0
2012-07-05,66.722,67.015,66.334,66.547,2632108,0
2012-07-06,65.954,66.008,64.764,65.399,4101110,0
2012-07-09,65.319,65.859,65.108,65.61,3652283,0
2012-07-10,66.847,67.057,64.975,65.45,4743722,0
2012-07-11,65.39,65.39,63.784,64.004,5655997,0
2012-07-12,63.253,63.898,62.63,63.411,4289806,0
2012-07-13,63.502,65.018,63.502,64.957,3500058,0
2012-07-16,64.825,64.941,63.828,64.622,2939295,0
2012-07-17,64.923,65.584,63.853,64.966,3485999,0
2012-07-18,65.018,66.362,64.551,66.07,3551202,0
2012-07-19,66.131,67.085,65.777,66.926,4066834,0
2012-07-20,66.512,66.607,65.417,65.523,5101014,0
2012-07-23,65.108,65.108,63.597,64.684,3279431,0
2012-07-24,64.525,64.728,63.024,63.502,4169427,0
2012-07-25,63.943,64.647,63.466,64.093,4626817,0
2012-07-26,64.42,66.475,63.853,64.374,7326160,0
2012-07-27,64.835,66.183,64.119,65.568,5634107,0
2012-07-30,65.559,66.714,65.559,66.175,5027747,0
2012-07-31,65.885,66.274,65.575,65.709,3972711,0
2012-08-01,66.113,66.529,65.682,66.017,4688213,0
2012-08-02,65.55,66.017,64.525,65.709,5090232,0
2012-08-03,66.131,68.189,66.131,67.801,4810647,0
2012-08-06,68.161,68.569,67.633,67.658,3804831,0
2012-08-07,68.144,69.301,68.056,68.956,5546954,0
2012-08-08,68.905,69.255,68.18,68.391,3629869,0
2012-08-09,68.381,68.437,67.374,67.993,2904729,0
2012-08-10,67.721,68.781,67.517,68.754,3097549,0
2012-08-13,68.604,68.746,67.826,68.381,2515939,0
2012-08-14,68.578,69.081,68.338,68.654,3490141,0
2012-08-15,68.658,69.48,68.491,69.319,3646682,0
2012-08-16,68.81,70.313,68.81,70.013,4118996,0
2012-08-17,70.616,71.461,70.217,71.432,5485126,0
2012-08-20,71.355,72.162,70.917,71.177,6904177,0
2012-08-21,71.203,71.584,70.394,70.455,3899900,0
2012-08-22,70.259,71.06,70.226,70.804,4102452,0
2012-08-23,70.569,70.748,70.021,70.394,2805167,0
2012-08-24,70.259,71.281,70.217,71.177,3716473,0
2012-08-27,71.371,72.093,70.945,71.601,5327917,0
2012-08-28,71.423,71.939,71.068,71.676,4254653,0
2012-08-29,71.787,71.869,71.15,71.256,2766514,0
2012-08-30,70.688,70.998,69.658,70.269,4168969,0
2012-08-31,70.917,71.533,70.359,70.973,3618405,0
2012-09-04,70.837,71.168,69.246,69.64,5320305,0
2012-09-05,69.612,69.612,68.874,69.355,6259894,0
2012-09-06,69.985,70.847,69.905,70.569,5154971,0
2012-09-07,71.194,71.408,70.259,70.578,5201838,0
2012-09-10,70.394,70.739,69.86,69.87,4295609,0
2012-09-11,69.879,70.544,69.799,70.004,3690272,0
2012-09-12,70.073,70.544,69.772,70.065,3884544,0
2012-09-13,70.154,71.897,69.949,71.575,5251236,0
2012-09-14,71.994,73.327,71.71,73.282,8376279,0
2012-09-17,73.22,73.38,72.714,73.015,4177615,0
2012-09-18,72.508,72.883,72.074,72.421,4611251,0
2012-09-19,72.312,72.686,71.371,72.634,4588895,0
2012-09-20,72.34,72.438,71.264,71.921,6377138,0
2012-09-21,72.162,72.303,71.301,71.77,14306197,0
2012-09-24,71.487,71.487,70.596,71.131,4095241,0
2012-09-25,71.185,71.318,69.93,70.013,6136368,0
2012-09-26,70.126,70.269,69.603,69.799,5260367,0
2012-09-27,70.083,70.217,69.291,69.64,5408467,0
2012-09-28,68.864,69.691,68.375,69.584,6835149,0
2012-10-01,69.826,70.544,69.489,69.64,3960274,0
2012-10-02,69.843,70.207,69.31,69.674,3402470,0
2012-10-03,69.834,70.004,69.265,69.826,4133051,0
2012-10-04,70.154,70.42,69.717,69.799,3299980,0
2012-10-05,70.303,70.455,69.489,69.78,3062486,0
2012-10-08,69.498,69.799,69.132,69.658,2206410,0
2012-10-09,69.515,69.763,68.733,68.733,4633487,0
2012-10-10,68.618,68.787,67.417,67.568,5615760,0
2012-10-11,68.011,68.573,67.586,67.594,4959507,0
2012-10-12,67.55,67.843,67.275,67.513,4828124,0
2012-10-15,67.664,68.038,67.445,67.682,3211578,0
2012-10-16,68.154,69.071,67.907,68.97,3258108,0
2012-10-17,69.087,70.013,68.902,69.808,4062536,0
2012-10-18,69.62,70.538,69.372,70.42,3731934,0
2012-10-19,70.056,70.342,69.007,69.319,4621303,0
2012-10-22,69.015,70.083,68.723,69.176,4114602,0
2012-10-23,68.002,69.772,67.86,68.499,7408775,0
2012-10-24,68.97,69.603,68.251,69.238,6432259,0
2012-10-25,69.538,69.86,68.458,68.694,5095873,0
2012-10-26,68.837,69.717,68.694,69.508,4864413,0
2012-10-31,70.377,70.377,69.192,69.47,4607070,0
2012-11-01,69.734,71.451,69.433,70.269,6773771,0
2012-11-02,70.473,71.016,69.355,69.388,5506880,0
2012-11-05,69.328,69.62,69.071,69.238,3954707,0
2012-11-06,69.379,71.336,69.238,71.077,5173294,0
2012-11-07,70.359,70.359,68.357,69.042,5827453,0
2012-11-08,68.828,69.062,67.682,67.691,3825017,0
2012-11-09,67.559,68.084,67.228,67.407,4337317,0
2012-11-12,67.7,68.609,67.335,68.394,3439575,0
2012-11-13,67.888,69.141,67.78,68.44,4198130,0
2012-11-14,68.73,68.74,66.625,66.814,4775624,0
2012-11-15,67.011,67.424,66.724,66.984,4050710,0
2012-11-16,67.1,67.746,66.653,67.35,4786895,0
2012-11-19,68.095,68.673,67.663,68.54,4262239,0
2012-11-20,68.095,68.758,67.951,68.64,3148924,0
2012-11-21,68.748,69.669,68.435,69.213,3252875,0
2012-11-23,69.654,70.402,69.473,70.359,1593479,0
2012-11-26,69.606,70.493,69.606,70.42,3285173,0
2012-11-27,69.721,70.707,69.721,70.555,5877881,0
2012-11-28,70.258,71.601,70.143,71.421,4769517,0
2012-11-29,71.476,71.78,70.808,71.387,4699650,0
2012-11-30,71.566,71.923,71.261,71.703,8754982,0
2012-12-03,72.275,72.811,71.37,71.421,3702037,0
2012-12-04,71.575,72.247,71.2,71.728,4370922,0
2012-12-05,71.827,72.275,71.012,71.808,4646471,0
2012-12-06,71.871,72.409,71.542,72.381,3526895,0
2012-12-07,72.532,72.819,71.852,72.488,4217534,0
2012-12-10,72.488,72.793,72.327,72.505,3174334,0
2012-12-11,72.899,73.088,72.453,72.666,4184221,0
2012-12-12,73.194,73.312,72.183,72.497,4105162,0
2012-12-13,72.694,72.838,71.771,71.933,4541302,0
2012-12-14,71.584,72.275,71.449,71.584,5220517,0
2012-12-17,71.719,71.837,71.155,71.592,6464741,0
2012-12-18,71.693,73.804,71.515,73.598,6743675,0
2012-12-19,73.589,74.799,73.304,74.315,8340368,0
2012-12-20,74.384,74.861,73.993,74.44,4621350,0
2012-12-21,73.723,74.174,72.855,73.875,8010605,0
2012-12-24,73.92,74.108,73.51,73.607,1355748,0
2012-12-26,73.696,73.785,73.032,73.492,2435445,0
2012-12-27,73.535,73.794,72.614,73.455,3299715,0
2012-12-28,72.964,73.23,72.211,72.327,2471891,0
2012-12-31,72.059,73.615,71.852,73.4,4111291,0
2013-01-02,74.672,75.183,74.384,75.183,5011624,0
2013-01-03,74.959,75.596,74.655,75.46,4230819,0
2013-01-04,75.604,76.069,75.244,76.06,4308333,0
2013-01-07,75.664,76.069,75.513,75.693,3774724,0
2013-01-08,75.531,75.818,74.509,74.78,5397544,0
2013-01-09,75.13,76.354,75.031,75.673,4212275,0
2013-01-10,76.078,76.096,75.503,76.051,3956815,0
2013-01-11,75.961,76.513,75.765,76.239,3333459,0
2013-01-14,76.301,76.946,76.301,76.795,3491871,0
2013-01-15,76.004,77.09,75.996,76.938,3082484,0
2013-01-16,76.56,76.803,76.211,76.588,2734297,0
2013-01-17,77.043,77.51,76.606,77.33,3833110,0
2013-01-18,77.687,78.19,77.187,77.824,4715148,0
2013-01-22,77.534,78.316,77.278,78.289,4600625,0
2013-01-23,78.127,79.103,77.695,78.825,4424287,0
2013-01-24,78.933,79.619,78.34,79.586,5979929,0
2013-01-25,79.532,80.384,79.532,80.364,5082053,0
2013-01-28,80.497,80.552,79.97,80.374,4969317,0
2013-01-29,80.384,80.429,79.754,80.338,4882113,0
2013-01-30,80.213,80.301,79.676,79.747,5005163,0
2013-01-31,79.29,79.747,78.379,78.379,6420503,0
2013-02-01,78.754,80.649,78.754,80.41,7568297,0
2013-02-04,80.938,81.223,79.819,80.14,6585674,0
2013-02-05,80.785,81.089,79.704,79.89,5705231,0
2013-02-06,79.487,80.131,79.353,79.988,3736953,0
2013-02-07,80.213,80.507,79.31,80.507,4224081,0
2013-02-08,80.643,81.349,80.328,80.633,4300838,0
2013-02-11,80.617,80.838,79.98,80.203,3440109,0
2013-02-12,80.374,80.625,80.149,80.534,3703804,0
2013-02-13,80.766,80.872,80.132,80.586,3970835,0
2013-02-14,80.432,81.033,79.954,80.757,4030855,0
2013-02-15,81.08,81.737,80.9,81.737,4909538,0
2013-02-19,81.961,82.395,81.602,81.952,4911613,0
2013-02-20,81.952,82.105,81.134,81.177,3354006,0
2013-02-21,80.835,80.863,79.703,80.502,4204513,0
2013-02-22,80.936,81.476,80.737,81.476,4053504,0
2013-02-25,81.873,81.891,79.567,79.567,4444639,0
2013-02-26,80.142,80.612,79.837,80.313,2895619,0
2013-02-27,80.387,81.719,79.604,81.547,3735692,0
2013-02-28,81.7,82.224,81.241,81.53,4263538,0
2013-03-01,81.269,81.709,80.387,81.152,3007449,0
2013-03-04,80.586,80.774,79.675,80.252,3493366,0
2013-03-05,80.757,82.196,80.595,81.952,3734832,0
2013-03-06,82.465,82.71,81.843,81.996,2850009,0
2013-03-07,82.115,82.737,82.098,82.575,2806301,0
2013-03-08,82.861,83.654,82.737,82.899,3466490,0
2013-03-11,82.979,83.826,82.755,83.654,2853586,0
2013-03-12,83.609,83.951,83.061,83.862,3362475,0
2013-03-13,83.906,84.124,83.475,83.807,4249536,0
2013-03-14,84.077,84.141,83.709,84.141,3636913,0
2013-03-15,84.007,84.185,83.736,83.988,6200115,0
2013-03-18,83.709,84.258,83.395,83.529,3310469,0
2013-03-19,83.736,84.33,83.266,83.835,4110541,0
2013-03-20,84.475,84.639,84.051,84.141,3345701,0
2013-03-21,83.745,84.013,83.089,83.223,2468648,0
2013-03-22,83.548,84.312,83.375,84.267,3562975,0
2013-03-25,84.493,84.639,83.132,83.557,2614087,0
2013-03-26,83.988,84.168,83.321,83.418,3336582,0
2013-03-27,83.023,83.519,82.196,83.385,2713501,0
2013-03-28,83.826,84.391,83.745,84.124,4494938,0
2013-04-01,83.881,84.104,83.465,83.664,2826709,0
2013-04-02,83.872,84.221,83.6,83.728,2872463,0
2013-04-03,83.872,84.609,83.745,83.915,4895557,0
2013-04-04,84.086,84.457,83.701,83.881,3364595,0
2013-04-05,82.817,83.509,82.746,83.411,2848502,0
2013-04-08,83.59,84.383,83.213,84.375,2650337,0
2013-04-09,84.58,85.16,84.077,85.041,3533952,0
2013-04-10,85.284,86.167,85.211,85.699,4198423,0
2013-04-11,86.004,86.292,85.69,86.274,4341348,0
2013-04-12,86.113,86.157,85.69,86.157,2820774,0
2013-04-15,85.87,85.969,84.185,84.204,4394338,0
2013-04-16,84.998,85.375,84.383,85.094,3158550,0
2013-04-17,84.447,84.535,83.205,83.6,3923179,0
2013-04-18,83.654,83.835,82.158,82.431,4873205,0
2013-04-19,82.584,83.997,82.584,83.933,4203114,0
2013-04-22,83.933,84.691,83.321,84.303,3479793,0
2013-04-23,84.007,84.861,81.619,83.636,7224528,0
2013-04-24,83.671,83.797,82.672,82.834,4696080,0
2013-04-25,83.196,83.906,82.834,82.934,3989530,0
2013-04-26,82.861,83.023,82.052,82.072,3251259,0
2013-04-29,82.177,82.645,81.593,82.49,3324906,0
2013-04-30,82.926,83.042,81.969,82.196,4642484,0
2013-05-01,81.969,82.519,81.863,81.978,4422737,0
2013-05-02,82.196,83.006,82.196,82.61,3026801,0
2013-05-03,83.493,84.168,83.223,83.835,3430023,0
2013-05-06,83.691,84.484,83.557,84.177,2291624,0
2013-05-07,84.267,84.544,83.978,84.519,2806640,0
2013-05-08,84.409,84.979,84.267,84.979,2894502,0
2013-05-09,85.094,86.067,84.923,85.321,4035276,0
2013-05-10,85.455,85.76,85.151,85.76,2809140,0
2013-05-13,85.561,85.824,85.33,85.492,2181281,0
2013-05-14,85.51,86.41,85.51,86.374,3961742,0
2013-05-15,86.442,86.812,85.825,86.749,3360421,0
2013-05-16,86.476,86.767,86.06,86.17,3246518,0
2013-05-17,86.27,88.197,85.897,88.145,4648968,0
2013-05-20,87.863,88.48,87.772,88.034,2899436,0
2013-05-21,88.334,88.867,88.024,88.325,3083412,0
2013-05-22,88.369,88.894,87.021,87.147,4772123,0
2013-05-23,86.36,86.895,85.953,86.46,3612216,0
2013-05-24,86.016,86.261,85.283,86.052,2888690,0
2013-05-28,86.866,87.482,86.467,86.895,3789397,0
2013-05-29,86.369,86.586,85.843,86.124,3502734,0
2013-05-30,86.414,87.382,86.198,86.885,4088085,0
2013-05-31,86.585,87.476,85.92,85.92,4680861,0
2013-06-03,86.161,86.696,85.12,86.224,4825545,0
2013-06-04,85.944,86.398,84.786,85.365,3792283,0
2013-06-05,85.055,85.138,84.086,84.215,4189988,0
2013-06-06,84.125,84.332,83.155,83.978,5134035,0
2013-06-07,84.857,85.673,83.1,85.561,5312397,0
2013-06-10,85.646,85.853,85.063,85.236,3843144,0
2013-06-11,84.495,85.681,84.096,84.822,2902101,0
2013-06-12,85.654,85.872,83.728,83.914,2811718,0
2013-06-13,84.043,85.53,83.472,85.374,4519531,0
2013-06-14,85.417,85.881,84.794,85.129,2468849,0
2013-06-17,85.987,86.775,85.725,85.996,3320102,0
2013-06-18,85.971,87.3,85.971,87.077,3406777,0
2013-06-19,86.966,87.282,85.273,85.273,3763660,0
2013-06-20,84.422,84.633,83.481,83.617,4151143,0
2013-06-21,84.135,84.25,82.72,83.462,6330117,0
2013-06-24,82.638,83.728,81.761,82.837,4259706,0
2013-06-25,83.417,83.699,82.692,83.1,3516981,0
2013-06-26,83.871,84.547,83.425,84.187,2812817,0
2013-06-27,84.538,84.737,83.942,84.666,4883762,0
2013-06-28,84.403,84.966,83.679,84.149,5063545,0
2013-07-01,84.488,86.224,84.488,85.781,4297405,0
2013-07-02,85.725,86.116,84.65,84.929,4082544,0
2013-07-03,84.701,86.116,84.315,85.771,1924507,0
2013-07-05,86.794,87.492,86.398,87.402,2933309,0
2013-07-08,87.872,88.523,87.645,87.807,3195117,0
2013-07-09,88.523,89.21,88.334,88.751,3732322,0
2013-07-10,88.741,88.824,88.171,88.54,3472168,0
2013-07-11,89.573,90.342,89.474,90.264,4127206,0
2013-07-12,90.19,91.175,89.656,90.39,5224222,0
2013-07-15,90.616,90.996,90.288,90.761,3195850,0
2013-07-16,90.642,91.141,90.409,90.534,2544533,0
2013-07-17,91.286,91.45,90.914,91.32,2779812,0
2013-07-18,91.393,91.882,91.213,91.752,2986466,0
2013-07-19,91.824,92.814,91.632,92.797,3613146,0
2013-07-22,93.733,93.733,92.367,92.452,3341012,0
2013-07-23,93.517,95.657,93.286,95.186,5952269,0
2013-07-24,95.495,95.524,93.948,95.062,4618859,0
2013-07-25,95.147,95.156,94.069,94.881,3688283,0
2013-07-26,94.521,95.129,94.141,95.043,2920238,0
2013-07-29,94.55,95.264,94.473,95.137,2560949,0
2013-07-30,95.524,95.984,95.043,95.581,3269756,0
2013-07-31,95.763,96.466,95.371,95.581,3486951,0
2013-08-01,96.495,97.649,96.361,97.04,3329681,0
2013-08-02,96.942,97.649,96.505,97.571,3606910,0
2013-08-05,97.181,97.22,96.515,96.555,3318253,0
2013-08-06,96.381,96.381,94.862,95.255,3670648,0
2013-08-07,94.986,96.167,94.796,96.004,2616423,0
2013-08-08,96.485,97.02,95.618,96.217,2319975,0
2013-08-09,96.033,96.41,95.052,95.628,2106361,0
2013-08-12,95.195,95.715,94.996,95.552,2481236,0
2013-08-13,95.8,97.22,95.38,96.71,2899698,0
2013-08-14,96.72,97.05,95.485,95.6,2359232,0
2013-08-15,94.606,94.806,93.437,93.713,3019080,0
2013-08-16,93.686,94.389,93.473,93.798,3647011,0
2013-08-19,93.563,94.113,93.296,93.388,2442754,0
2013-08-20,93.388,93.667,92.731,93.185,3254814,0
2013-08-21,93.001,93.249,92.1,92.545,3379364,0
2013-08-22,92.899,94.644,92.496,93.686,2970752,0
2013-08-23,93.723,94.416,93.407,93.535,2866888,0
2013-08-26,93.629,94.161,93.09,93.09,1822570,0
2013-08-27,92.1,92.657,90.727,90.945,3395698,0
2013-08-28,90.808,91.345,90.736,90.981,2634324,0
2013-08-29,90.753,91.814,90.545,91.419,2553277,0
2013-08-30,91.658,91.716,90.753,91.09,2739036,0
2013-09-03,91.997,93.844,91.988,93.417,5091793,0
2013-09-04,93.22,94.104,92.871,94.059,2823097,0
2013-09-05,93.922,94.758,93.573,94.351,1838108,0
2013-09-06,94.748,95.006,92.981,93.939,2685858,0
2013-09-09,94.22,95.371,94.22,95.072,2411489,0
2013-09-10,95.772,96.826,95.543,96.7,3166096,0
2013-09-11,97.166,98.123,96.835,98.123,3430068,0
2013-09-12,98.095,99.297,97.966,98.123,3861712,0
2013-09-13,98.29,98.639,97.728,98.639,2438614,0
2013-09-16,99.67,100.1,99.217,99.82,3116199,0
2013-09-17,99.73,101.44,99.63,100.45,3693977,0
2013-09-18,100.19,101.1,99.098,101.02,4086541,0
2013-09-19,101.48,102.35,101.31,101.92,3400957,0
2013-09-20,101.92,102.09,99.72,99.72,6347764,0
2013-09-23,99.8,100.88,99.267,99.58,3402099,0
2013-09-24,99.69,100.65,99.267,100.1,2755268,0
2013-09-25,99.98,100.92,99.396,99.426,2701164,0
2013-09-26,99.79,100.44,99.277,99.79,2832276,0
2013-09-27,99.168,99.71,98.549,99.52,2030269,0
2013-09-30,99.058,99.188,97.819,98.113,3662643,0
2013-10-01,98.36,98.717,96.787,97.709,5491221,0
2013-10-02,97.136,97.156,95.137,95.524,6159080,0
2013-10-03,95.39,95.524,93.483,94.36,4686818,0
2013-10-04,94.435,95.205,94.005,94.891,2320309,0
2013-10-07,94.122,95.332,93.723,94.671,2378159,0
2013-10-08,94.652,95.062,93.483,93.501,2418164,0
2013-10-09,93.723,94.088,93.006,93.573,3899724,0
2013-10-10,94.976,96.381,94.624,96.381,3757901,0
2013-10-11,96.167,97.386,95.878,97.367,3518330,0
2013-10-14,96.485,97.425,96.167,97.268,2676276,0
2013-10-15,97.2,97.278,96.256,96.282,2978312,0
2013-10-16,96.923,97.493,96.428,96.845,3569652,0
2013-10-17,96.437,98.431,96.437,98.3,2274152,0
2013-10-18,98.36,98.688,97.415,98.046,2976299,0
2013-10-21,98.193,98.232,97.317,97.936,3250539,0
2013-10-22,97.936,98.787,95.609,96.582,6409095,0
2013-10-23,96.65,97.287,96.158,96.816,3735231,0
2013-10-24,97.679,97.809,96.66,97.415,2917344,0
2013-10-25,97.278,97.849,96.942,97.839,3002793,0
2013-10-28,97.463,97.581,96.381,96.447,3609051,0
2013-10-29,96.476,96.865,96.246,96.835,2468696,0
2013-10-30,97.001,97.571,96.167,96.41,2236008,0
2013-10-31,96.371,97.581,96.217,96.69,3256922,0
2013-11-01,96.865,98.036,96.826,97.829,2759395,0
2013-11-04,98.559,98.688,97.799,98.271,2520578,0
2013-11-05,97.908,98.52,97.107,97.996,2523087,0
2013-11-06,98.5,99.158,98.372,98.885,3472690,0
2013-11-07,98.989,99.436,97.443,97.609,2786868,0
2013-11-08,97.367,98.817,97.181,98.777,3242780,0
2013-11-11,98.767,98.827,98.085,98.36,2648088,0
2013-11-12,98.183,98.262,97.503,97.775,3301625,0
2013-11-13,97.483,98.411,97.01,98.33,3057406,0
2013-11-14,99.267,99.71,98.35,99.446,2798890,0
2013-11-15,99.58,99.73,98.989,99.357,3250718,0
2013-11-18,99.367,100.57,99.367,99.85,2639543,0
2013-11-19,99.66,100.19,99.56,99.82,2052094,0
2013-11-20,100.01,100.35,99.367,99.59,2447963,0
2013-11-21,99.84,100.51,99.73,100.44,2146528,0
2013-11-22,100.41,100.95,99.95,100.84,2696494,0
2013-11-25,101.51,101.54,100.74,100.93,2355257,0
2013-11-26,101.03,102.02,100.89,101.5,3088399,0
2013-11-27,101.77,102.41,101.62,102.03,1935210,0
2013-11-29,101.84,102.13,101.28,101.44,1421870,0
2013-12-02,101.71,101.94,100.76,100.93,2285487,0
2013-12-03,100.58,101.14,99.98,100.36,3600158,0
2013-12-04,100.05,100.25,98.817,99.68,2744223,0
2013-12-05,98.909,100.27,98.909,99.78,2211978,0
2013-12-06,100.88,101.74,100.73,101.66,2684390,0
2013-12-09,101.6,102.07,101.29,101.72,3063392,0
2013-12-10,101.26,102.13,100.74,101.54,3070562,0
2013-12-11,101.63,101.74,99.416,99.426,3776892,0
2013-12-12,99.267,99.67,98.242,98.909,3990912,0
2013-12-13,97.146,98.727,96.903,98.232,4939385,0
2013-12-16,98.609,99.84,98.372,99.297,3581606,0
2013-12-17,99.73,99.85,98.262,98.49,3775957,0
2013-12-18,98.827,100.51,97.859,100.48,4061055,0
2013-12-19,100.31,100.65,99.91,100.2,3199351,0
2013-12-20,99.94,101.67,99.79,101.25,4965947,0
2013-12-23,101.96,102,101.18,101.4,2150259,0
2013-12-24,101.38,102.12,101.26,102,817368,0
2013-12-26,102.13,103.16,102.08,103.09,2676890,0
2013-12-27,103.24,103.43,102.87,103.19,1741933,0
2013-12-30,103.29,103.29,102.59,103.13,1764919,0
2013-12-31,103.55,104.27,103.47,104.13,2298568,0
2014-01-02,103.29,103.59,102.76,102.91,2895744,0
2014-01-03,103.34,103.87,103.13,103.29,2529901,0
2014-01-06,103.76,104.18,102.65,103.19,3231544,0
2014-01-07,103.51,104.29,103.29,103.87,2732483,0
2014-01-08,103.33,104.27,102.97,104.01,3433135,0
2014-01-09,104.38,104.52,103.44,104.07,2320423,0
2014-01-10,104.54,104.95,103.39,104.17,2457053,0
2014-01-13,103.64,104.6,103.03,103.19,3562191,0
2014-01-14,103.07,103.78,102.61,103.04,3749150,0
2014-01-15,102.98,104.56,102.96,104.38,2482895,0
2014-01-16,104.22,104.64,103.95,104.51,2899607,0
2014-01-17,104.05,104.72,104.01,104.5,4682272,0
2014-01-21,105.08,106.11,104.71,105.22,5177259,0
2014-01-22,107.51,108.16,105.64,106.24,5511427,0
2014-01-23,105.23,106.05,104.74,105.08,4465917,0
2014-01-24,104.34,104.6,102.28,102.31,5605200,0
2014-01-27,102.39,105.05,102.09,104.13,8377409,0
2014-01-28,103.95,104.26,103.38,104.2,4002284,0
2014-01-29,103.45,104.37,102.86,103.65,4241638,0
2014-01-30,104.3,105.49,104.01,104.92,3509357,0
2014-01-31,103.37,105.17,102.82,104.34,3805379,0
2014-02-03,104.41,104.98,100.76,100.81,5751620,0
2014-02-04,99.088,100.68,98.372,99.82,10666056,0
2014-02-05,99.148,99.63,97.908,98.747,7502269,0
2014-02-06,98.919,100.2,98.919,100.16,4063061,0
2014-02-07,100.69,101.71,100.65,101.31,4365981,0
2014-02-10,101.19,102.19,100.95,102.12,4475296,0
2014-02-11,102.26,103.58,101.93,103.35,3677375,0
2014-02-12,103.51,103.82,102.97,103.75,3268373,0
2014-02-13,103.17,104.47,102.74,104.23,2740658,0
2014-02-14,104.19,104.98,103.35,104.72,3781000,0
2014-02-18,104.85,104.95,103.91,104.59,2601470,0
2014-02-19,104.36,106.02,104.33,104.89,4562127,0
2014-02-20,105.19,106.14,104.38,105.84,3366738,0
2014-02-21,106.03,106.77,105.52,106.12,3979049,0
2014-02-24,106.48,108.16,106.04,107.15,3630671,0
2014-02-25,106.74,107.32,106.29,106.6,2793543,0
2014-02-26,106.6,107.43,106.34,106.79,3208929,0
2014-02-27,106.84,107.28,106.37,107.26,2334295,0
2014-02-28,107.55,108.45,106.88,107.64,3557671,0
2014-03-03,106.33,107.7,106.18,107.4,3398012,0
2014-03-04,108.35,108.7,107.75,108.17,3497944,0
2014-03-05,108.69,108.92,107.92,108,2704193,0
2014-03-06,108.61,108.73,107.85,108.32,1942864,0
2014-03-07,108.77,108.91,108.18,108.83,3166850,0
2014-03-10,108.73,108.91,107.53,108.32,2689976,0
2014-03-11,108.34,108.37,106.23,106.37,3643672,0
2014-03-12,106.15,106.54,105.34,106.52,3461776,0
2014-03-13,106.71,107.16,103.3,103.84,6443016,0
2014-03-14,103.99,105.19,103.4,103.57,4581114,0
2014-03-17,104.11,105.67,104,105.24,4341686,0
2014-03-18,105.51,106.03,105.17,105.49,2777672,0
2014-03-19,105.46,105.89,103.8,104.86,3223199,0
2014-03-20,104.88,105.33,103.95,104.62,3147938,0
2014-03-21,107.18,108.18,105.24,105.4,11244005,0
2014-03-24,105.76,105.97,103.88,104.6,3408223,0
2014-03-25,105.2,106,104.64,105.97,3754336,0
2014-03-26,106.56,106.97,105.41,105.41,3764336,0
2014-03-27,105.13,105.51,104.23,104.65,2623084,0
2014-03-28,105.04,106.18,104.96,105.6,2671284,0
2014-03-31,106.21,107.58,106.02,107.47,3919739,0
2014-04-01,107.7,108.53,107.42,108.46,3592150,0
2014-04-02,109.98,110.49,109.23,110.26,8124510,0
2014-04-03,110.37,110.38,109.56,110.16,4104412,0
2014-04-04,110.59,110.82,108.51,108.71,4022520,0
2014-04-07,107.8,109.15,106.79,106.86,3798405,0
2014-04-08,106.53,107.02,105.73,106.48,2662862,0
2014-04-09,106.76,107.68,106.33,107.66,2774922,0
2014-04-10,107.63,108,105.32,105.39,3343882,0
2014-04-11,104.99,105.98,104.43,104.78,3383288,0
2014-04-14,105.52,106.04,104.8,105.73,2479497,0
2014-04-15,106.04,106.77,104.78,106.55,3037542,0
2014-04-16,107.62,108.62,106.62,108.6,3181457,0
2014-04-17,108.99,109.73,108.63,109.06,3603040,0
2014-04-21,109.16,109.5,108.72,108.82,2919004,0
2014-04-22,109.72,110.98,109.45,109.63,4554527,0
2014-04-23,109.52,110.33,109.4,110.05,2917245,0
2014-04-24,110.29,110.45,109.04,109.43,2337755,0
2014-04-25,109.04,109.31,107.52,107.81,3739600,0
2014-04-28,108.37,108.89,107.06,108.27,3672565,0
2014-04-29,108.49,108.86,107.67,108.14,3243608,0
2014-04-30,108.19,109.3,108.05,108.85,3088734,0
2014-05-01,108.56,109.01,107.26,107.44,4481596,0
2014-05-02,106.77,108,106.56,107.18,6308256,0
2014-05-05,106.72,107.75,106.24,107.46,3071598,0
2014-05-06,107.01,107.27,106.62,106.71,2128638,0
2014-05-07,106.95,107.68,106.36,107.54,2832768,0
2014-05-08,107.5,108.62,107.42,107.64,2739888,0
2014-05-09,107.38,107.87,106.83,107.61,2375594,0
2014-05-12,108.04,109.23,107.98,109.12,3038975,0
2014-05-13,109.47,109.63,109.16,109.22,2258126,0
2014-05-14,109.59,109.6,108.31,108.45,1912323,0
2014-05-15,108.2,108.38,106.62,106.96,3098694,0
2014-05-16,107.12,107.44,105.84,105.93,4853301,0
2014-05-19,105.46,106.83,105.32,106.32,3467454,0
2014-05-20,106.14,106.42,104.11,104.54,4057892,0
2014-05-21,105.01,106.26,105.01,106.15,3602379,0
2014-05-22,105.83,106.77,105.64,106.34,2354470,0
2014-05-23,106.46,106.92,106.23,106.8,1628145,0
2014-05-27,107.39,107.54,106.91,107.1,2150904,0
2014-05-28,107.17,107.73,107.08,107.19,2139127,0
2014-05-29,107.45,107.83,107.04,107.56,2465552,0
2014-05-30,107.03,107.96,107.03,107.44,3961129,0
2014-06-02,107.61,108.67,107.42,108.52,2910720,0
2014-06-03,109.08,109.29,108.68,108.92,5801111,0
2014-06-04,108.99,109.06,107.99,108.29,3005562,0
2014-06-05,108.41,109.44,108.09,109.24,3032491,0
2014-06-06,109.47,109.93,109.33,109.93,2118115,0
2014-06-09,110.01,111.11,109.51,111.01,3436814,0
2014-06-10,110.75,110.77,109.59,110.12,2834213,0
2014-06-11,109.63,109.72,108.95,109.35,2344413,0
2014-06-12,108.94,109.3,107.74,108.01,2745287,0
2014-06-13,108.08,108.4,107.51,107.96,2076810,0
2014-06-16,107.71,108.35,107.42,108.03,1958241,0
2014-06-17,107.57,108.48,107.42,108.17,2427462,0
2014-06-18,108.24,108.59,107.17,108.37,3133112,0
2014-06-19,108.5,108.85,107.84,108.7,2441533,0
2014-06-20,109.18,109.33,108.56,109.07,5678970,0
2014-06-23,108.88,109.01,107.88,108.28,2272768,0
2014-06-24,107.86,108.15,106.91,106.94,2996809,0
2014-06-25,106.9,107.55,106.64,107.35,2669093,0
2014-06-26,107.29,107.44,106.36,107.01,3152427,0
2014-06-27,106.99,107.76,106.75,107.76,9870104,0
2014-06-30,107.59,107.59,106.49,106.72,3661049,0
2014-07-01,107.21,107.66,106.77,107.17,3510635,0
2014-07-02,107.22,107.22,106.01,106.43,4134097,0
2014-07-03,106.78,107.24,106.67,106.79,1888791,0
2014-07-07,106.87,107.05,106.02,106.39,4095006,0
2014-07-08,106.06,106.39,105.35,105.46,3095956,0
2014-07-09,105.71,105.86,104.8,105.24,3632987,0
2014-07-10,104.27,105.32,103.95,104.92,3953675,0
2014-07-11,105.2,105.9,104.95,105.51,4000001,0
2014-07-14,106.28,106.63,106,106.19,3264133,0
2014-07-15,106.45,107.47,105.98,106.15,4855756,0
2014-07-16,106.56,106.56,105.59,105.72,3790211,0
2014-07-17,105.33,105.49,104.21,104.26,5274821,0
2014-07-18,104.46,105.07,104.27,104.98,4592093,0
2014-07-21,104.84,104.91,104.08,104.43,5612195,0
2014-07-22,104.84,105.4,100.87,102.5,11388608,0
2014-07-23,102.29,102.55,101.26,101.44,7562500,0
2014-07-24,101.67,101.86,100.56,100.72,7368807,0
2014-07-25,100.42,100.95,100.24,100.65,4705456,0
2014-07-28,100.78,100.92,99.91,100.76,5832268,0
2014-07-29,100.58,101,99.098,99.207,5927473,0
2014-07-30,99.66,99.98,98.055,98.34,6466989,0
2014-07-31,97.709,98.52,97.156,97.2,7062526,0
2014-08-01,96.991,97.809,96.371,96.826,5118278,0
2014-08-04,97.098,97.367,96.505,97.107,4311816,0
2014-08-05,96.895,97.728,96.582,97.078,6035649,0
2014-08-06,96.371,96.65,95.352,95.943,5851058,0
2014-08-07,96.495,96.67,95.898,96.351,4495513,0
2014-08-08,96.767,97.976,96.256,97.956,4846118,0
2014-08-11,98.52,98.767,97.689,97.728,3529347,0
2014-08-12,97.376,97.799,96.845,96.981,4708922,0
2014-08-13,97.395,98.33,97.395,98.133,3751723,0
2014-08-14,98.123,98.589,98.085,98.33,2503348,0
2014-08-15,98.827,98.866,97.553,98.203,3341820,0
2014-08-18,99.138,100.51,98.979,100.48,5418095,0
2014-08-19,100.56,100.94,100.12,100.92,4261703,0
2014-08-20,100.96,102.14,100.92,101.99,4842988,0
2014-08-21,102.26,102.48,101.79,102.32,3065269,0
2014-08-22,102.06,102.2,101.54,101.68,2543902,0
2014-08-25,101.96,102.41,101.96,102.09,1863919,0
2014-08-26,102.17,102.43,101.93,101.96,2175534,0
2014-08-27,102.45,102.59,101.21,101.42,2743568,0
2014-08-28,101.16,101.54,100.66,101.44,2285019,0
2014-08-29,101.44,101.64,100.14,100.37,5074330,0
2014-09-02,100.64,101.4,100.15,101.37,4456348,0
2014-09-03,102.25,102.26,101.18,101.51,2828870,0
2014-09-04,101.78,101.94,101.39,101.53,3072823,0
2014-09-05,101.8,101.8,100.76,101.06,3004510,0
2014-09-08,101.24,101.27,100.85,100.96,4075219,0
2014-09-09,101.12,101.31,100.79,101.03,2274704,0
2014-09-10,101.03,101.53,100.48,100.87,2543589,0
2014-09-11,100.66,101.09,100.44,100.88,2442445,0
2014-09-12,100.59,101,100.35,100.73,3141557,0
2014-09-15,100.66,100.84,100.17,100.7,2705331,0
2014-09-16,100.25,101.2,99.74,100.91,3323702,0
2014-09-17,101.02,101.28,100.05,100.42,4420324,0
2014-09-18,99.85,101.02,99.85,100.89,3700010,0
2014-09-19,101.43,101.51,100.54,100.82,6397633,0
2014-09-22,100.42,100.83,98.876,98.969,4455845,0
2014-09-23,98.979,98.979,97.649,98.006,4129694,0
2014-09-24,98.203,98.767,97.737,98.609,4116464,0
2014-09-25,98.54,98.599,96.962,97.136,4234113,0
2014-09-26,96.913,97.966,96.913,97.839,4385020,0
2014-09-29,97.05,98.075,96.933,97.679,3116049,0
2014-09-30,98.113,98.737,97.669,98.173,5393735,0
2014-10-01,97.799,97.849,96.167,96.535,6308600,0
2014-10-02,96.41,96.66,95.244,95.975,4339689,0
2014-10-03,96.602,97.22,96.322,97.068,3275325,0
2014-10-06,97.659,98.113,96.447,96.885,3207558,0
2014-10-07,96.535,96.68,94.248,94.282,6445112,0
2014-10-08,94.55,95.475,93.602,95.408,6722820,0
2014-10-09,95.052,95.485,92.806,92.909,7250062,0
2014-10-10,92.954,93.676,92.268,92.909,7183540,0
2014-10-13,93.006,93.853,92.239,92.323,5498188,0
2014-10-14,92.693,93.995,92.573,93.071,4919147,0
2014-10-15,92.146,92.583,90.455,92.192,7642799,0
2014-10-16,91.254,93.044,91.059,92.248,6560987,0
2014-10-17,93.239,94.806,93.185,94.389,7833141,0
2014-10-20,94.282,94.615,93.853,94.341,6880873,0
2014-10-21,96.797,96.826,93.592,94.806,13504342,0
2014-10-22,95.848,95.848,93.948,94.059,6655994,0
2014-10-23,95.628,96.632,95.255,95.916,6122511,0
2014-10-24,95.898,96.565,95.561,96.515,3934757,0
2014-10-27,96.632,96.962,96.217,96.855,3181358,0
2014-10-28,97.571,99.019,97.473,98.787,4489493,0
2014-10-29,99.198,99.73,98.006,98.411,4368038,0
2014-10-30,97.809,99.088,97.327,98.846,3109313,0
2014-10-31,100.25,100.35,99.456,99.476,4798785,0
2014-11-03,99.86,99.94,98.569,98.817,4941417,0
2014-11-04,99.476,99.74,98.846,99.357,4294537,0
2014-11-05,99.98,100.82,99.56,100.33,7205850,0
2014-11-06,100.3,101.19,100.2,100.94,3852357,0
2014-11-07,100.86,101.41,100.35,101.41,3499797,0
2014-11-10,101.38,101.54,101.03,101.33,3790337,0
2014-11-11,101.33,101.47,100.42,100.64,3173568,0
2014-11-12,100.69,101.19,100.35,101.09,3396788,0
2014-11-13,101.25,101.86,100.92,101.09,4505284,0
2014-11-14,100.88,101.34,100.37,100.43,3140451,0
2014-11-17,100.22,100.7,100.16,100.36,2561663,0
2014-11-18,100.67,101.97,100.28,101.69,2866347,0
2014-11-19,101.46,101.71,101.16,101.56,2429735,0
2014-11-20,100.95,101.75,100.83,101.71,2349030,0
2014-11-21,102.93,103.39,102.79,103.08,3821481,0
2014-11-24,101.79,104.41,101.33,101.68,10384305,0
2014-11-25,102.9,104.93,102.55,104.42,8669156,0
2014-11-26,104.49,104.66,102.68,102.95,5636863,0
2014-11-28,103.42,103.57,102.75,102.89,2269629,0
2014-12-01,101.95,103.07,101.6,102.55,3700272,0
2014-12-02,102.67,103.51,102.35,102.54,2946019,0
2014-12-03,102.74,104.15,102.44,103.76,3649527,0
2014-12-04,103.25,103.97,102.78,103.96,4969523,0
2014-12-05,104.21,104.37,103.22,104.04,3232651,0
2014-12-08,104.92,107.08,104.25,105.67,6801369,0
2014-12-09,104.9,107.49,104.28,107.48,6291607,0
2014-12-10,107.03,107.52,105.96,106.08,8412522,0
2014-12-11,106.31,107.37,105.88,106.6,5654682,0
2014-12-12,104.21,106.23,102.91,104.82,6276940,0
2014-12-15,105.32,106.03,104.34,104.58,4927343,0
2014-12-16,104.9,107.22,104.08,105.85,5505733,0
2014-12-17,106.09,106.88,104.52,106.46,5383437,0
2014-12-18,107.63,109.32,107.03,109.32,5070733,0
2014-12-19,108.7,109.53,107.85,108.04,8421260,0
2014-12-22,107.75,109.54,107.75,109.49,3271581,0
2014-12-23,109.84,110.33,109.29,109.55,2905376,0
2014-12-24,109.99,110.24,109.24,109.28,1091147,0
2014-12-26,109.86,110.11,109.45,109.58,1708197,0
2014-12-29,108.77,109.68,108.77,109.23,2664576,0
2014-12-30,109.26,109.26,108.37,108.62,2330074,0
2014-12-31,108.99,109.27,107.46,107.49,2528536,0
2015-01-02,107.62,108.09,106.37,107.53,3362822,0
2015-01-05,107.08,107.92,105.49,105.74,5098054,0
2015-01-06,104.94,105.66,103.02,104.25,6175398,0
2015-01-07,105.02,105.95,104.69,105.39,3318801,0
2015-01-08,106.48,107.49,105.91,107.17,4172208,0
2015-01-09,107.43,107.61,105.98,106.58,4092185,0
2015-01-12,107,107.26,105.64,106.99,5366420,0
2015-01-13,107.99,109.21,106.08,106.88,4489401,0
2015-01-14,105.79,106.72,105.28,106.1,3753765,0
2015-01-15,106.72,107.21,105.68,106.1,3391963,0
2015-01-16,105.81,108.76,105.78,108.57,6176290,0
2015-01-20,109.02,110.04,108.34,109.87,5832173,0
2015-01-21,109.7,111.52,109.54,111.26,7678779,0
2015-01-22,111.93,112.81,111.01,112.59,7021142,0
2015-01-23,112.65,113.06,112.1,112.14,4598540,0
2015-01-26,112,112.09,110.56,111,6090614,0
2015-01-27,108.9,112.5,107.5,111.38,7839832,0
2015-01-28,111.59,111.59,109.16,109.29,4466035,0
2015-01-29,109.03,109.39,107.01,108.86,6770537,0
2015-01-30,107.51,108.65,107.15,107.29,4945415,0
2015-02-02,107.65,109.08,106.61,108.97,3762408,0
2015-02-03,109.91,111.73,108.83,111.14,4804963,0
2015-02-04,111,111.23,109.79,110.1,3432375,0
2015-02-05,110.54,112.5,110.23,112.27,5014600,0
2015-02-06,112.16,113.13,111.59,111.98,3027154,0
2015-02-09,111.65,112.11,111.15,111.54,2739526,0
2015-02-10,112.06,112.37,111.15,111.61,2738720,0
2015-02-11,111.38,111.88,110.86,111.55,2881137,0
2015-02-12,111.98,112.75,111.67,112.38,3082644,0
2015-02-13,112.14,114.07,112.14,113.94,4045784,0
2015-02-17,113.71,114.56,113.3,114.01,3448955,0
2015-02-18,114.01,115.28,113.72,114.64,3697890,0
2015-02-19,114.27,115.59,114.27,115.51,3625389,0
2015-02-20,115.58,116.97,114.65,116.63,4322500,0
2015-02-23,116.19,116.68,115.66,116.26,2912718,0
2015-02-24,115.99,116.66,115.58,116.32,2612771,0
2015-02-25,116.38,116.85,115.54,115.94,3057027,0
2015-02-26,115.89,116.11,114.78,115.29,2658272,0
2015-02-27,115.17,115.46,114.46,114.57,3283021,0
2015-03-02,114.49,116.07,114.24,115.76,2474863,0
2015-03-03,114.63,115.49,113.81,114.38,3391681,0
2015-03-04,113.94,114.08,113.26,113.75,2259276,0
2015-03-05,113.98,114.18,113.11,113.51,2051884,0
2015-03-06,112.2,113.12,111.73,112.23,3897763,0
2015-03-09,112.1,114.81,112.1,114.43,4392458,0
2015-03-10,113.29,113.69,110.28,110.34,5941562,0
2015-03-11,110.68,111.76,110.31,111.21,3987996,0
2015-03-12,113.11,114.16,113.04,113.93,5222342,0
2015-03-13,113.47,114.29,110.6,111.59,7833196,0
2015-03-16,112.06,112.92,111.85,112.84,4974197,0
2015-03-17,112.32,112.89,111.6,112.65,4067804,0
2015-03-18,112.5,113.32,110.19,113.07,5618610,0
2015-03-19,112.82,113.07,111.86,112.18,3065431,0
2015-03-20,112.6,113.16,112.26,112.26,8732881,0
2015-03-23,112.26,112.48,111.08,111.54,4833844,0
2015-03-24,111.86,112.94,111.14,111.77,4292327,0
2015-03-25,112.01,112.14,109.38,109.44,4742012,0
2015-03-26,108.97,109.59,108.09,109.05,4671037,0
2015-03-27,109.15,110.14,109.06,109.87,2983603,0
2015-03-30,110.59,112.04,110.34,111.68,3193122,0
2015-03-31,110.58,111.04,110.09,110.14,3751378,0
2015-04-01,110.31,110.4,108.41,108.93,3645787,0
2015-04-02,109.24,110.59,109,110.07,4498123,0
2015-04-06,108.94,111.57,108.94,110.75,3040424,0
2015-04-07,110.66,111.41,110.38,110.41,2414307,0
2015-04-08,110.61,111.51,110.01,110.74,2643199,0
2015-04-09,110.6,111.59,110.12,110.77,2222220,0
2015-04-10,111.03,111.79,110.36,111.33,2399096,0
2015-04-13,110.86,111.48,110.18,110.35,3224512,0
2015-04-14,110,111,109.55,110.59,2773337,0
2015-04-15,110.97,111.63,110.44,110.76,2952501,0
2015-04-16,110.29,111.18,109.89,110.4,3091263,0
2015-04-17,109.3,109.5,107.94,108.18,4595274,0
2015-04-20,108.97,110.11,108.91,109.49,4264356,0
2015-04-21,111.55,111.83,109.12,109.92,4878816,0
2015-04-22,109.95,110.36,108.77,109.93,2971898,0
2015-04-23,109.41,110.8,109.04,110.2,2801430,0
2015-04-24,110.37,110.6,109.07,109.16,3748947,0
2015-04-27,109.63,109.84,108.74,108.78,4171554,0
2015-04-28,108.26,109.24,108.02,109.09,2922715,0
2015-04-29,108.62,109.23,108.23,108.43,3079265,0
2015-04-30,108,108.67,106.46,106.9,4149100,0
2015-05-01,107.69,108.76,107.61,108.48,2959872,0
2015-05-04,108.81,110.08,108.74,109.43,4176766,0
2015-05-05,109.06,109.85,107.8,108.14,3222173,0
2015-05-06,109.53,109.53,107.39,108.15,3926760,0
2015-05-07,108.19,109.53,107.69,109.05,3357972,0
2015-05-08,110.61,111.7,110.25,111.3,3945434,0
2015-05-11,110.37,111.36,110.37,110.6,3217596,0
2015-05-12,110,110.73,109.03,110.3,2983818,0
2015-05-13,110.52,111.51,110.42,110.9,3216515,0
2015-05-14,111.34,112.8,111.34,112.58,2887750,0
2015-05-15,112.52,112.82,111.43,111.95,3137497,0
2015-05-18,111.99,112.56,111.87,111.97,2576804,0
2015-05-19,112.06,112.87,111.97,112.51,2972051,0
2015-05-20,113.08,113.08,112.06,112.32,2574292,0
2015-05-21,112.26,113.08,112.15,112.56,2244839,0
2015-05-22,112.44,113.08,112.01,112.08,2528779,0
2015-05-26,111.59,112.08,110,110.43,3634825,0
2015-05-27,110.67,111.39,110.26,111.16,3561137,0
2015-05-28,111.31,111.51,110.8,111.21,3073705,0
2015-05-29,111.04,111.14,110.01,110.71,5356311,0
2015-06-01,110.76,111.15,110.04,110.55,2478131,0
2015-06-02,110.28,111.56,109.85,110.87,3707535,0
2015-06-03,111.27,112.56,110.93,111.97,3312227,0
2015-06-04,111.29,111.88,110.36,110.68,3790363,0
2015-06-05,110.17,110.91,109.79,110.55,2822769,0
2015-06-08,110.12,110.89,109.72,109.79,3425677,0
2015-06-09,110.09,110.78,109.63,109.91,2645043,0
2015-06-10,111.03,111.51,110.47,111.03,3329135,0
2015-06-11,111.5,111.87,110.96,111.82,2865296,0
2015-06-12,111.22,111.54,110.57,111.13,2481895,0
2015-06-15,108.86,109.16,108.1,108.3,6320939,0
2015-06-16,108.2,109.02,108.02,108.61,5223918,0
2015-06-17,108.92,109.12,107.7,108.74,4020858,0
2015-06-18,108,110.14,108,109.51,3972388,0
2015-06-19,109.23,109.76,108.56,108.56,4455602,0
2015-06-22,109.04,109.4,108.63,108.92,3144279,0
2015-06-23,108.83,109.15,108.59,108.88,3844528,0
2015-06-24,108.38,108.5,107.55,107.69,4520051,0
2015-06-25,107.95,108.34,107.06,107.06,4006782,0
2015-06-26,107.22,107.71,106.82,107.27,3881480,0
2015-06-29,106.53,106.8,105.32,105.4,4402898,0
2015-06-30,106.05,106.28,104.53,104.81,6255112,0
2015-07-01,105.87,105.99,104.09,104.7,4367341,0
2015-07-02,105.2,105.45,103.19,103.53,5460127,0
2015-07-06,102.4,103.77,102,103.33,4439516,0
2015-07-07,103.51,104.15,102.1,104.04,5007922,0
2015-07-08,102.78,103.68,102.3,102.7,4028054,0
2015-07-09,103.95,104.37,102.91,102.91,2703819,0
2015-07-10,104.31,105.16,103.48,104.12,4561853,0
2015-07-13,105.07,105.82,104.63,105.44,4119702,0
2015-07-14,105.37,105.49,104.9,105.38,3161597,0
2015-07-15,105.37,105.67,104.69,105.13,3010297,0
2015-07-16,106.13,106.17,104.92,105.14,3242273,0
2015-07-17,105.14,105.34,104.51,104.62,3667072,0
2015-07-20,104.85,104.89,103.48,104.4,7923292,0
2015-07-21,98.609,99.158,96.177,97.05,20678936,0
2015-07-22,96.632,96.855,95.342,95.953,9983459,0
2015-07-23,96.555,96.565,95.195,95.561,6271412,0
2015-07-24,95.437,95.609,93.792,93.84,6971997,0
2015-07-27,93.33,94.059,92.96,93.425,8000971,0
2015-07-28,93.576,93.812,92.621,93.52,5908421,0
2015-07-29,93.632,94.097,92.215,93.888,12631454,0
2015-07-30,93.908,95.705,93.547,95.186,7131906,0
2015-07-31,95.371,95.898,94.73,94.786,7637870,0
2015-08-03,94.786,94.786,92.774,93.943,7538913,0
2015-08-04,94.521,94.606,93.461,93.576,5881433,0
2015-08-05,94.463,94.615,93.292,93.425,4122557,0
2015-08-06,93.538,93.746,92.943,93.528,4443166,0
2015-08-07,93.282,93.538,92.604,92.877,3066810,0
2015-08-10,93.405,94.292,93.405,94.069,6422111,0
2015-08-11,93.245,93.444,92.604,93.18,8118519,0
2015-08-12,92.493,94.006,91.922,93.863,4880580,0
2015-08-13,93.721,94.158,93.265,93.569,4931049,0
2015-08-14,93.312,94.045,93.198,93.873,4640229,0
2015-08-17,93.331,94.568,92.835,94.5,4445821,0
2015-08-18,94.118,95.129,94.118,94.549,4973632,0
2015-08-19,93.873,94.51,93.083,93.407,3805927,0
2015-08-20,93.302,93.351,91.134,91.134,6396725,0
2015-08-21,90.315,90.565,88.376,88.462,8016438,0
2015-08-24,84.334,88.634,82.907,86.427,11560235,0
2015-08-25,88.795,89.165,84.353,84.458,8709429,0
2015-08-26,86.256,87.206,84.467,87.083,7759785,0
2015-08-27,88.015,88.909,87.073,88.708,7857989,0
2015-08-28,88.309,88.975,88.138,88.678,5499657,0
2015-08-31,86.75,88.09,86.113,87.13,7437106,0
2015-09-01,85.104,86.246,84.914,85.332,7135453,0
2015-09-02,86.491,86.797,85.569,86.778,5932105,0
2015-09-03,87.502,88.052,87.159,87.415,4767765,0
2015-09-04,86.378,86.692,85.942,86.246,4797940,0
2015-09-08,87.643,88.413,87.454,88.281,5062371,0
2015-09-09,89.07,89.251,87.253,87.358,5029462,0
2015-09-10,87.539,87.586,86.447,86.93,6435417,0
2015-09-11,86.74,87.824,86.55,87.814,4721082,0
2015-09-14,87.786,87.918,86.921,87.34,3447708,0
2015-09-15,88.09,88.555,87.577,88.148,4318912,0
2015-09-16,88.186,89.508,88.148,89.346,3684487,0
2015-09-17,89.299,90.279,88.585,88.747,5473446,0
2015-09-18,87.892,88.071,86.103,86.617,11007093,0
2015-09-21,86.862,87.662,86.55,87.073,3134384,0
2015-09-22,84.63,85.313,83.373,83.888,8318511,0
2015-09-23,83.84,84.057,81.698,82.708,7700844,0
2015-09-24,81.555,82.736,81.319,82.575,7493276,0
2015-09-25,83.345,83.859,82.487,83.03,7830443,0
2015-09-28,82.365,83.192,82.072,82.584,5618437,0
2015-09-29,82.345,83.771,82.233,83.678,4329217,0
2015-09-30,84.305,85.189,83.771,84.64,5326278,0
2015-10-01,84.551,85.055,83.25,84.04,3857130,0
2015-10-02,83.212,85.494,82.575,85.379,4861972,0
2015-10-05,86.017,87.957,85.809,87.748,5165122,0
2015-10-06,87.643,88.309,87.51,88.024,3560630,0
2015-10-07,89.403,89.554,88.043,88.937,3976454,0
2015-10-08,88.319,89.775,88.299,89.716,4260139,0
2015-10-09,90.04,91.249,89.888,90.707,4310502,0
2015-10-12,90.296,90.801,89.983,90.763,3359159,0
2015-10-13,89.564,90.117,89.06,89.67,4288948,0
2015-10-14,89.66,90.221,87.272,87.662,5896568,0
2015-10-15,88.176,88.67,87.643,88.625,4026724,0
2015-10-16,89.403,89.546,88.099,88.453,3310182,0
2015-10-19,87.976,88.309,86.75,87.549,5797343,0
2015-10-20,89.716,92.914,88.527,90.945,9468253,0
2015-10-21,91.534,93.853,91.323,93.18,11205181,0
2015-10-22,93.483,95.332,93.302,94.91,6016534,0
2015-10-23,95.543,95.965,95.283,95.695,5291685,0
2015-10-26,95.695,96.043,95.109,95.332,2840093,0
2015-10-27,94.92,95.082,93.883,94.045,3571144,0
2015-10-28,94.51,94.652,93.369,94.463,4026828,0
2015-10-29,94.387,94.739,93.437,94.207,3456329,0
2015-10-30,94.187,94.329,93.454,93.598,4217031,0
2015-11-02,93.986,94.711,93.54,94.529,3225188,0
2015-11-03,94.52,95.437,93.968,95.109,3248869,0
2015-11-04,95.515,96.1,95.109,95.427,3276296,0
2015-11-05,95.524,96.053,94.843,95.868,2978564,0
2015-11-06,95.147,95.868,94.434,95.868,2875736,0
2015-11-09,95.677,95.908,94.359,94.786,3327444,0
2015-11-10,94.605,95.169,93.763,94.461,2860716,0
2015-11-11,94.806,95.149,93.877,94.06,2269853,0
2015-11-12,93.102,95.465,92.738,94.977,9201634,0
2015-11-13,94.498,95.38,92.27,92.354,6496575,0
2015-11-16,92.432,93.676,92.26,93.646,5326756,0
2015-11-17,93.971,94.098,93.235,93.378,4730983,0
2015-11-18,93.455,93.676,92.699,93.532,4389585,0
2015-11-19,93.78,94.661,93.646,94.098,4561643,0
2015-11-20,94.423,95.293,93.942,94.02,5116882,0
2015-11-23,93.981,94.365,93.705,93.897,4363677,0
2015-11-24,93.398,93.695,92.335,93.197,4518944,0
2015-11-25,93.245,93.857,93.092,93.112,4530093,0
2015-11-27,92.862,93.015,92.413,92.66,2005552,0
2015-11-30,92.911,93.092,91.838,91.943,5809288,0
2015-12-01,91.933,93.283,91.915,92.565,4800922,0
2015-12-02,92.335,92.689,91.063,91.177,4066398,0
2015-12-03,91.226,91.705,90.363,90.649,6354191,0
2015-12-04,90.929,92.498,90.738,91.636,9641022,0
2015-12-07,91.532,92.134,91.292,91.808,4890295,0
2015-12-08,90.919,91.245,89.885,90.201,7324995,0
2015-12-09,89.578,91.493,89.224,90.134,7220111,0
2015-12-10,90.048,90.622,87.713,89.855,6073694,0
2015-12-11,89.032,90.585,88.958,89.312,10386601,0
2015-12-14,89.312,89.569,88.258,89.052,7049636,0
2015-12-15,89.674,90.613,89.244,89.273,6913604,0
2015-12-16,89.953,91.35,89.445,91.063,10308982,0
2015-12-17,91.063,91.636,89.828,89.855,5016804,0
2015-12-18,89.32,90.296,88.391,88.391,9052874,0
2015-12-21,89.042,89.875,88.726,89.608,9097794,0
2015-12-22,90.279,91.33,89.981,90.813,4851491,0
2015-12-23,91.417,92.469,91.35,92.183,4886115,0
2015-12-24,91.789,92.394,91.771,92.183,1444468,0
2015-12-28,91.877,92.191,91.608,91.981,3767932,0
2015-12-29,92.537,93.59,92.231,93.112,3438453,0
2015-12-30,92.777,93.331,92.394,92.758,3302906,0
2015-12-31,92.288,92.547,91.617,91.961,3082786,0
2016-01-04,90.413,91.551,89.944,91.483,5618447,0
2016-01-05,91.072,91.896,90.747,91.627,4443157,0
2016-01-06,89.885,90.594,88.583,89.139,8671317,0
2016-01-07,87.559,89.358,87.52,87.97,7296088,0
2016-01-08,87.654,87.951,86.362,86.534,7836201,0
2016-01-11,87.195,87.493,86.076,86.63,7506393,0
2016-01-12,87.1,87.252,85.835,86.63,8034113,0
2016-01-13,86.793,86.793,84.631,85.031,8972418,0
2016-01-14,85.272,85.749,84.103,85.203,7726255,0
2016-01-15,83.269,84.294,81.815,81.968,10935090,0
2016-01-19,82.657,82.657,80.858,81.595,7803558,0
2016-01-20,80.829,81.921,79.824,81.202,10029642,0
2016-01-21,81.202,83.08,80.925,81.913,5998064,0
2016-01-22,83.234,83.643,82.208,82.657,4853690,0
2016-01-25,82.303,82.465,81.069,81.27,10910537,0
2016-01-26,81.645,82.773,81.566,81.986,7723259,0
2016-01-27,82.036,83.826,81.127,82.141,8444884,0
2016-01-28,82.61,83.472,82.246,82.754,6014397,0
2016-01-29,83.155,83.94,83.051,83.94,8238786,0
2016-02-01,83.338,84.084,82.754,83.816,5261753,0
2016-02-02,82.484,83.02,81.442,81.768,7727218,0
2016-02-03,82.313,82.677,80.685,82.285,8676169,0
2016-02-04,82.41,84.916,82.351,84.353,6186021,0
2016-02-05,84.276,84.725,83.703,84.084,5449676,0
2016-02-08,83.605,83.663,82.149,83.07,7164726,0
2016-02-09,82.573,84.017,82.256,83.51,7688966,0
2016-02-10,83.624,84.668,83.031,83.242,3780465,0
2016-02-11,81.739,82.848,80.261,81.039,8056256,0
2016-02-12,81.356,82.449,81.27,82.276,6149231,0
2016-02-16,83.605,83.757,81.903,82.782,7270756,0
2016-02-17,83.621,85.338,83.555,84.982,5329574,0
2016-02-18,85.395,85.869,85.018,85.211,5181335,0
2016-02-19,85.202,85.82,84.306,85.087,12254036,0
2016-02-22,86.013,91.53,85.704,89.08,22629009,0
2016-02-23,88.946,89.138,87.262,88.338,11994031,0
2016-02-24,87.865,90.797,87.865,90.277,17616805,0
2016-02-25,90.566,95.213,90.342,94.577,17482767,0
2016-02-26,96.642,96.971,93.062,94.211,15195235,0
2016-02-29,93.958,95.349,93.072,93.179,9176849,0
2016-03-01,88.936,91.664,88.792,91.664,12804652,0
2016-03-02,91.385,92.581,91.037,92.126,5648181,0
2016-03-03,91.808,92.725,91.684,92.686,4767748,0
2016-03-04,92.745,93.829,92.368,93.545,4846724,0
2016-03-07,93.112,93.988,92.628,93.467,6540560,0
2016-03-08,92.716,94.017,92.701,93.448,5551621,0
2016-03-09,93.853,94.008,92.966,93.159,4312566,0
2016-03-10,93.159,93.66,91.664,92.755,4986241,0
2016-03-11,93.719,94.171,93.037,93.303,4179907,0
2016-03-14,92.87,93.903,92.86,93.38,4121337,0
2016-03-15,92.638,93.256,92.464,92.86,2851872,0
2016-03-16,92.774,94.509,92.581,94.017,4768047,0
2016-03-17,94.335,95.735,93.922,95.319,4319926,0
2016-03-18,95.677,96.72,95.299,95.523,9864106,0
2016-03-21,95.551,96.053,95.271,95.637,4144294,0
2016-03-22,95.165,95.735,94.809,95.145,3640105,0
2016-03-23,95.253,95.922,94.779,95.58,3354849,0
2016-03-24,94.653,95.551,94.509,95.532,2952471,0
2016-03-28,95.435,95.753,95.135,95.387,2363865,0
2016-03-29,94.905,96.748,94.587,96.555,3905720,0
2016-03-30,97.22,97.395,96.341,96.68,3121596,0
2016-03-31,96.515,96.845,95.463,96.535,3973463,0
2016-04-01,95.849,96.885,95.299,96.41,4187241,0
2016-04-04,96.73,97.571,96.246,96.7,3844299,0
2016-04-05,96.197,96.777,95.801,96.302,3235624,0
2016-04-06,96.043,96.962,94.915,96.797,5257629,0
2016-04-07,96.341,97.799,96.119,97.287,3986702,0
2016-04-08,97.829,98.708,97.357,97.709,2857286,0
2016-04-11,97.966,99.257,97.503,98.51,4752761,0
2016-04-12,98.658,99.79,98.658,99.406,3306211,0
2016-04-13,99.94,101.02,99.92,100.89,3799887,0
2016-04-14,101.26,101.67,97.395,100.95,5410909,0
2016-04-15,100.75,101.41,100.5,100.85,3903742,0
2016-04-18,100.91,101.59,100.33,101.38,2912955,0
2016-04-19,101.84,102.5,100.79,101.26,3992718,0
2016-04-20,101.66,102.33,101.45,101.77,3964387,0
2016-04-21,101.8,102.18,101.5,101.67,2725509,0
2016-04-22,101.96,102.53,101.19,101.94,3174912,0
2016-04-25,101.44,101.45,100.56,101.45,2870270,0
2016-04-26,101.69,102,99.93,101.07,5718649,0
2016-04-27,102.54,103.25,101.15,102.12,6572400,0
2016-04-28,101.4,101.83,100,100.51,4842043,0
2016-04-29,99.84,101.2,99.84,100.65,3167124,0
2016-05-02,100.19,101.17,99.85,100.65,4378601,0
2016-05-03,99.77,100.17,98.242,98.5,4963742,0
2016-05-04,97.775,98.153,96.66,97.088,5836045,0
2016-05-05,97.513,97.619,96.351,96.72,3660752,0
2016-05-06,96.69,97.679,96.256,97.513,3880324,0
2016-05-09,96.758,97.757,96.419,96.525,3975784,0
2016-05-10,96.73,98.767,96.632,98.53,3807621,0
2016-05-11,98.885,99.019,97.829,97.986,2899169,0
2016-05-12,98.153,98.648,97.543,97.849,2972885,0
2016-05-13,97.629,98.095,96.401,96.7,3401718,0
2016-05-16,96.485,98.451,96.485,98.193,3597532,0
2016-05-17,98.036,98.31,96.187,96.495,4345813,0
2016-05-18,96.545,97.561,95.905,96.39,3440932,0
2016-05-19,95.786,96.05,95.079,95.631,3233352,0
2016-05-20,96.254,96.971,95.786,96.205,4441838,0
2016-05-23,96.06,96.175,95.399,96.01,2738832,0
2016-05-24,96.583,97.425,96.515,96.991,3042599,0
2016-05-25,97.357,97.996,97.357,97.386,2425089,0
2016-05-26,97.503,98.046,97.357,97.473,2579133,0
2016-05-27,97.553,97.829,97.166,97.819,2750628,0
2016-05-31,97.829,98.242,97.415,97.639,5423805,0
2016-06-01,97.166,97.561,95.865,97.415,2891410,0
2016-06-02,97.317,97.869,97.146,97.849,2542827,0
2016-06-03,97.809,97.839,96.971,97.493,2319214,0
2016-06-06,97.799,98.609,97.571,98.401,3882689,0
2016-06-07,98.807,99.406,98.49,98.49,2616093,0
2016-06-08,98.49,99.128,98.421,99.088,2644380,0
2016-06-09,98.609,99.357,98.53,99.327,3717525,0
2016-06-10,98.589,99.396,98.252,99.019,3710063,0
2016-06-13,98.999,99.406,98.232,98.252,4629790,0
2016-06-14,98.252,98.929,97.571,98.232,3816689,0
2016-06-15,98.54,98.767,97.6,97.6,4614866,0
2016-06-16,97.357,98.579,96.447,98.163,4687295,0
2016-06-17,97.908,98.727,97.395,98.242,5863158,0
2016-06-20,99.039,99.85,98.698,98.737,4581716,0
2016-06-21,99.009,99.108,98.441,98.609,3418783,0
2016-06-22,98.797,98.989,98.143,98.391,2713824,0
2016-06-23,99.51,99.51,98.757,99.337,3166629,0
2016-06-24,96.515,97.473,95.875,96.001,7670288,0
2016-06-27,95.136,95.341,94.06,94.37,6432396,0
2016-06-28,95.282,96.225,95.069,96.136,5751221,0
2016-06-29,97.06,97.757,96.555,97.533,4879860,0
2016-06-30,97.927,99.57,97.629,99.56,6013149,0
2016-07-01,99.486,101.15,99.347,99.72,6776875,0
2016-07-05,99.108,99.347,97.278,97.679,4440880,0
2016-07-06,97.609,98.53,96.409,98.421,5384843,0
2016-07-07,98.569,99.148,98.411,98.989,3143443,0
2016-07-08,99.9,100.71,99.58,100.63,3608349,0
2016-07-11,100.63,101.43,100.57,100.92,3416803,0
2016-07-12,101.19,101.99,101.05,101.44,3861699,0
2016-07-13,102,102.14,101.53,102.02,3038871,0
2016-07-14,102.88,102.89,101.88,102.07,3406909,0
2016-07-15,102.27,102.57,101.81,102.42,2922153,0
2016-07-18,102.4,102.83,101.82,102.41,2251076,0
2016-07-19,101.93,102.84,101.83,102.54,3599023,0
2016-07-20,102.61,103.17,102.48,102.93,3077398,0
2016-07-21,103.26,103.62,102.53,102.76,3942918,0
2016-07-22,101.71,102.13,101.44,102.06,3619667,0
2016-07-25,101.98,102.13,101.36,101.59,3564551,0
2016-07-26,103.91,104.8,103.39,104.73,4547428,0
2016-07-27,104.9,105.32,104.35,104.55,4115601,0
2016-07-28,104.55,104.82,103.97,104.44,2891158,0
2016-07-29,104.37,104.92,104.06,104.51,3329625,0
2016-08-01,104.33,104.51,103.39,103.82,3153760,0
2016-08-02,103.38,103.61,102.79,103.16,2455831,0
2016-08-03,103.16,103.41,102.91,103.18,3075022,0
2016-08-04,103.44,103.94,103.21,103.25,1918982,0
2016-08-05,103.73,104.58,103.56,104.58,2756226,0
2016-08-08,104.58,105.17,104.36,104.63,3111770,0
2016-08-09,104.85,105.23,104.7,105.17,2280108,0
2016-08-10,105.29,105.33,104.62,104.96,1704388,0
2016-08-11,105.33,106.1,105.29,105.99,2065536,0
2016-08-12,105.84,105.99,105.38,105.69,1862829,0
2016-08-15,105.98,106.62,105.98,106.48,2105992,0
2016-08-16,106.02,106.41,105.83,105.97,2486299,0
2016-08-17,106.02,106.46,105.68,106.39,2261410,0
2016-08-18,106.5,106.87,106.31,106.78,2006526,0
2016-08-19,106.46,106.87,106.36,106.59,2445788,0
2016-08-22,105.99,106.44,105.62,105.97,2508972,0
2016-08-23,106.45,106.8,105.49,105.49,3137127,0
2016-08-24,105.5,105.8,105.09,105.45,2503018,0
2016-08-25,105.24,105.62,104.9,105.21,1836451,0
2016-08-26,105.43,105.77,104.45,104.8,2571056,0
2016-08-29,105.07,105.63,104.92,105.46,1835827,0
2016-08-30,105.36,105.6,104.68,104.84,2447991,0
2016-08-31,104.5,104.68,103.87,103.95,3429117,0
2016-09-01,104.26,104.48,103.23,104.24,3308677,0
2016-09-02,104.68,105.21,104,104.44,3139929,0
2016-09-06,104.51,104.98,103.01,103.54,3758297,0
2016-09-07,103.25,103.82,102.83,103.38,2584420,0
2016-09-08,103.14,103.69,103.05,103.28,2876853,0
2016-09-09,102.56,102.66,100.28,100.29,4354593,0
2016-09-12,99.81,101.92,99.52,101.6,3943714,0
2016-09-13,100.67,100.94,99.66,99.93,3627847,0
2016-09-14,99.8,100.47,99.078,99.287,4189876,0
2016-09-15,99.078,100.51,98.895,100.32,3234341,0
2016-09-16,100.18,100.18,97.523,97.765,7908578,0
2016-09-19,98.153,98.827,97.898,98.095,3395278,0
2016-09-20,98.421,99.128,97.908,97.908,3184850,0
2016-09-21,98.3,99.69,98.123,99.59,3219837,0
2016-09-22,100.34,101.07,100.23,100.6,3659892,0
2016-09-23,99.71,100.6,99.54,100.17,2709593,0
2016-09-26,99.77,100.56,99.406,99.84,3434693,0
2016-09-27,99.69,100.34,99.406,99.96,4401881,0
2016-09-28,100.29,100.48,99.297,99.96,5130323,0
2016-09-29,100.39,100.39,98.53,98.708,3808419,0
2016-09-30,99.058,99.64,98.708,99.227,5174103,0
2016-10-03,99.227,100.28,98.929,100.04,4066449,0
2016-10-04,100.18,100.42,98.939,99.068,3280674,0
2016-10-05,99.327,99.94,99.068,99.86,2809565,0
2016-10-06,99.72,99.83,98.999,99.69,3738667,0
2016-10-07,98.609,98.658,97.483,98.232,4032706,0
2016-10-10,97.829,98.678,97.317,97.649,4625632,0
2016-10-11,97.23,97.543,96.165,96.467,4417704,0
2016-10-12,96.506,96.936,96.239,96.624,3907764,0
2016-10-13,96.105,97.752,95.862,97.523,3857814,0
2016-10-14,98.075,98.441,97.737,97.829,3247716,0
2016-10-17,97.799,98.103,97.327,97.386,2510887,0
2016-10-18,98.143,98.232,97.357,97.659,3116465,0
2016-10-19,97.927,98.085,97.415,97.434,4109836,0
2016-10-20,97.425,97.849,96.956,96.975,3969108,0
2016-10-21,96.087,96.477,95.345,96.37,4191687,0
2016-10-24,97.024,97.533,96.77,97.2,4397367,0
2016-10-25,98.757,99.71,98.113,98.999,6913371,0
2016-10-26,98.648,99.446,98.401,98.658,3823233,0
2016-10-27,99.108,99.247,97.659,97.737,3634706,0
2016-10-28,98.173,99.75,98.173,99.466,4556156,0
2016-10-31,99.62,100.21,99.53,99.81,4110295,0
2016-11-01,100.02,100.52,98.939,99.62,4141036,0
2016-11-02,99.476,100.17,98.807,99.168,4213680,0
2016-11-03,99.426,99.54,98.372,98.698,2502562,0
2016-11-04,98.876,99.396,98.391,98.969,2670031,0
2016-11-07,100.57,100.93,100.12,100.65,4327076,0
2016-11-08,100.83,101.49,100.23,100.96,2584718,0
2016-11-09,98.737,102.83,98.737,102.37,5123309,0
2016-11-10,102.91,105.94,102.88,105.89,6247490,0
2016-11-11,105.39,106.37,104.51,106.32,4248909,0
2016-11-14,106.87,106.87,105.22,105.35,4237296,0
2016-11-15,105.34,105.5,104.18,105.17,3886069,0
2016-11-16,104.77,105.52,104.52,105.11,2755086,0
2016-11-17,105.18,105.58,104.76,104.85,2261930,0
2016-11-18,104.81,105.11,104.54,104.65,2724559,0
2016-11-21,105,105.21,104.38,105,2215734,0
2016-11-22,105.36,105.48,105.02,105.09,2687139,0
2016-11-23,105.51,106.4,105.51,106.24,2420476,0
2016-11-25,106.75,107.31,106.41,106.9,1026469,0
2016-11-28,106.62,107.1,106.41,106.57,2491631,0
2016-11-29,106.79,107.55,106.77,106.96,3188985,0
2016-11-30,107.15,108.1,105.86,105.86,4184181,0
2016-12-01,106.14,106.3,105.22,105.62,4126937,0
2016-12-02,106.18,106.69,105.62,106.35,3179190,0
2016-12-05,106.84,106.92,105.5,105.56,3129778,0
2016-12-06,105.45,105.84,105.23,105.57,2217778,0
2016-12-07,105.64,107.94,105.23,107.79,4336654,0
2016-12-08,107.78,107.79,106.27,106.55,3224277,0
2016-12-09,106.66,108.09,106.2,107.89,3488661,0
2016-12-12,107.53,108.59,106.91,108.48,4556371,0
2016-12-13,108.96,109.76,108.35,108.4,3818094,0
2016-12-14,108.44,108.53,107.2,107.38,2809755,0
2016-12-15,107.15,107.54,106.25,106.26,3674616,0
2016-12-16,106.53,107.37,106.22,106.64,8126396,0
2016-12-19,107.68,109.15,107,108.9,3905796,0
2016-12-20,109.01,109.08,108.24,108.74,2295646,0
2016-12-21,109.02,109.21,108.57,108.58,2113894,0
2016-12-22,108.67,108.84,107.8,108.55,2124634,0
2016-12-23,108.44,108.91,108.14,108.74,1326279,0
2016-12-27,109.12,109.21,108.59,109.06,1086043,0
2016-12-28,109.08,109.17,108.19,108.28,1897576,0
2016-12-29,108.37,108.9,108.13,108.64,2955013,0
2016-12-30,108.68,108.87,107.49,107.73,2239252,0
2017-01-03,108.48,109.04,108.1,108.91,2787696,0
2017-01-04,109.53,109.77,108.67,108.98,3145760,0
2017-01-05,109.25,110.01,108.65,109.43,3118404,0
2017-01-06,109.5,110.88,109.14,110.6,2668167,0
2017-01-09,110.75,110.75,109.35,109.57,2477001,0
2017-01-10,109.82,109.9,109.14,109.34,1832196,0
2017-01-11,109.69,109.69,108.67,109.08,2794511,0
2017-01-12,109.22,109.22,107.82,108.9,2691207,0
2017-01-13,109.01,109.34,107.95,108.31,2931293,0
2017-01-17,107.88,108.36,107.51,108.07,2279553,0
2017-01-18,108.29,108.97,107.92,108.51,2646027,0
2017-01-19,109.11,109.67,108.12,108.81,2877987,0
2017-01-20,109.03,109.18,108.13,108.87,3186038,0
2017-01-23,108.92,109.38,108.08,108.43,2336997,0
2017-01-24,108.77,109.76,108.43,109.68,3296313,0
2017-01-25,109.94,110.56,106.9,109.04,5141468,0
2017-01-26,108.88,109.56,107.64,108.45,4066451,0
2017-01-27,108.24,108.98,107.72,107.81,2879767,0
2017-01-30,107.42,107.71,106.37,107.28,2960888,0
2017-01-31,107.15,107.91,106.51,107.78,4015089,0
2017-02-01,107.74,108,106.04,106.31,4752175,0
2017-02-02,106.21,106.8,105,106.48,4797445,0
2017-02-03,106.65,107.88,106.62,107.76,3471726,0
2017-02-06,107.91,109.33,107.79,108.77,4303929,0
2017-02-07,109.46,109.8,109.05,109.33,2820423,0
2017-02-08,109.17,109.17,108.44,108.49,2109319,0
2017-02-09,108.37,108.81,108.1,108.19,2700648,0
2017-02-10,108.34,109.34,108.18,109.13,2726348,0
2017-02-13,109.68,110.16,109.5,110.08,2880744,0
2017-02-14,110.05,110.38,109.52,109.64,2820695,0
2017-02-15,109.86,110.8,109.79,110.63,2655374,0
2017-02-16,110.86,111.05,110.53,110.79,2834184,0
2017-02-17,110.65,111.05,110.33,110.87,2561003,0
2017-02-21,110.91,111.51,110.76,111.21,2161625,0
2017-02-22,111.07,111.42,110.44,111.37,2231139,0
2017-02-23,111.41,111.59,110.69,110.81,3510977,0
2017-02-24,110.54,111.4,110.47,111.17,2951715,0
2017-02-27,111.3,111.68,110.75,111.52,2762893,0
2017-02-28,111.68,111.89,111.06,111.26,2976532,0
2017-03-01,112.34,113.13,112.16,112.38,5144339,0
2017-03-02,112.53,112.74,111.34,111.4,2909119,0
2017-03-03,111.54,112.13,110.89,111.06,3149983,0
2017-03-06,110.55,111.02,110.26,110.38,3813086,0
2017-03-07,110.58,111.13,110.22,111,2482376,0
2017-03-08,111.19,111.37,110.37,110.47,2612058,0
2017-03-09,110.59,111.06,105.83,110.65,2953580,0
2017-03-10,111.11,111.29,110.01,110.86,3255177,0
2017-03-13,111.27,111.44,110.68,111.03,2935324,0
2017-03-14,110.6,110.89,110.27,110.55,2220729,0
2017-03-15,110.84,112,110.59,111.79,3205728,0
2017-03-16,111.48,111.92,110.67,111.06,2967783,0
2017-03-17,111.39,112.65,110.99,112.15,7527215,0
2017-03-20,112.1,112.78,111.54,112.21,3093219,0
2017-03-21,112.36,112.84,110.7,110.88,3613913,0
2017-03-22,111.09,111.14,110.14,110.65,2151551,0
2017-03-23,110.65,111.16,110.28,110.56,2314506,0
2017-03-24,110.7,111,110.05,110.52,2275694,0
2017-03-27,109.81,110.65,109.19,110.55,2518836,0
2017-03-28,110.13,111.85,110.04,111.45,3295331,0
2017-03-29,111.26,111.26,110.63,110.78,2021939,0
2017-03-30,110.68,111.37,110.57,111.16,1498742,0
2017-03-31,111.21,111.34,110.57,110.93,2512478,0
2017-04-03,111,111.19,109.97,110.65,2147612,0
2017-04-04,110.99,111.95,110.96,111.7,3005314,0
2017-04-05,111.84,113.07,111.16,111.21,3046784,0
2017-04-06,111.28,111.64,110.91,111.13,2210948,0
2017-04-07,111.34,111.91,110.95,111.7,2087849,0
2017-04-10,111.7,112.45,111.39,111.59,2121726,0
2017-04-11,111.21,111.87,110.97,111.84,2421148,0
2017-04-12,111.49,111.53,110.86,110.96,2635251,0
2017-04-13,110.77,111.41,110.54,110.81,2287034,0
2017-04-17,111.24,111.98,111.01,111.97,3544393,0
2017-04-18,111.66,112.38,111.53,112.26,2753609,0
2017-04-19,112.65,112.95,111.42,111.63,2596397,0
2017-04-20,111.67,113,111.52,112.64,2501006,0
2017-04-21,112.7,113.96,112.7,113.67,5724210,0
2017-04-24,114.66,115.26,114.41,114.99,3191719,0
2017-04-25,115.43,115.97,115.08,115.53,3360015,0
2017-04-26,116,117.88,115.18,116.85,5157532,0
2017-04-27,117.01,117.86,116.75,117.42,3442859,0
2017-04-28,117.82,118.24,117.24,117.63,4529580,0
2017-05-01,117.68,118.33,117.31,117.56,2587166,0
2017-05-02,117.59,118.14,117.39,117.95,3027948,0
2017-05-03,117.93,119.09,117.64,118.93,3668086,0
2017-05-04,119.25,119.61,118.78,119.61,3213629,0
2017-05-05,118.84,120.06,118.75,119.96,2465819,0
2017-05-08,119.98,120.16,119.5,119.69,2741655,0
2017-05-09,120.07,120.56,119.71,120.07,1968491,0
2017-05-10,119.78,119.94,118.75,119.63,2157631,0
2017-05-11,118.97,119.99,118.4,119.89,2783245,0
2017-05-12,119.62,119.8,119.27,119.44,2489412,0
2017-05-15,119.41,119.9,119.29,119.53,2173845,0
2017-05-16,119.7,120.09,119.4,120.01,2045655,0
2017-05-17,119.05,119.57,118.7,118.86,3373671,0
2017-05-18,118.78,119.26,117.25,118.65,2601580,0
2017-05-19,119.03,120.62,118.68,120.43,3225590,0
2017-05-22,120.83,121.31,120.72,120.93,2196412,0
2017-05-23,120.93,121.74,120.9,121.33,3424941,0
2017-05-24,121.36,122.1,121.12,121.34,2434359,0
2017-05-25,121.69,121.86,121.3,121.51,2753364,0
2017-05-26,121.57,121.7,120.85,121.11,2138978,0
2017-05-30,121.06,121.2,120.41,120.54,2682113,0
2017-05-31,120.83,120.85,120.27,120.55,4145393,0
2017-06-01,120.47,121.41,120.35,121.05,3233739,0
2017-06-02,121.33,122.11,120.98,121.38,2412651,0
2017-06-05,121.53,121.61,120.2,120.25,3222156,0
2017-06-06,119.64,120.1,118.94,119.39,3005543,0
2017-06-07,119.9,119.95,118.65,119.06,1807138,0
2017-06-08,118.58,119.78,118.36,119.22,3558527,0
2017-06-09,119.44,120.09,119.09,119.91,2142252,0
2017-06-12,119.52,119.82,118.63,119.16,3083018,0
2017-06-13,119.21,119.43,118.87,119.34,2371341,0
2017-06-14,119.34,119.68,118.88,119.29,1780556,0
2017-06-15,119.11,120.19,119.07,120.02,1959387,0
2017-06-16,120.38,120.99,119.53,119.7,4568226,0
2017-06-19,120.5,121.52,120.27,121.11,3414504,0
2017-06-20,120.83,121.78,120.74,120.78,2699735,0
2017-06-21,121.23,121.46,120.76,121.02,2748971,0
2017-06-22,121.09,122.22,121.08,121.43,3034780,0
2017-06-23,121.27,121.7,120.76,121.48,3874450,0
2017-06-26,121.67,122.35,121.07,121.13,1654751,0
2017-06-27,121.18,121.4,120.78,120.86,1713928,0
2017-06-28,121.33,121.86,120.96,121.76,1812150,0
2017-06-29,121.68,121.72,119.89,120.92,2372593,0
2017-06-30,121.27,121.89,120.89,121.37,2424799,0
2017-07-03,121.87,122.41,121.32,121.34,1163251,0
2017-07-05,121.63,122.27,121.43,122.05,1748539,0
2017-07-06,121.82,122.26,121.14,121.15,3076770,0
2017-07-07,121.54,122.16,121.3,121.87,1706937,0
2017-07-10,121.99,122.99,121.61,122.32,1940415,0
2017-07-11,122.42,122.93,121.62,122.79,1965245,0
2017-07-12,123.27,124.04,122.91,122.96,2391320,0
2017-07-13,122.92,122.98,122.09,122.33,2704122,0
2017-07-14,122.69,122.89,122.05,122.67,1790317,0
2017-07-17,122.98,122.98,122.25,122.37,1853573,0
2017-07-18,122.08,122.21,121.19,121.89,1893251,0
2017-07-19,122.31,122.49,121.81,122.34,1721360,0
2017-07-20,122.12,122.55,121.57,121.71,1821176,0
2017-07-21,121.55,122.75,121.12,122.74,2487469,0
2017-07-24,122.74,123,122.1,122.39,3698713,0
2017-07-25,121.16,121.26,119.27,119.69,4830535,0
2017-07-26,119.69,119.84,118.57,118.82,3011993,0
2017-07-27,118.65,118.7,117.14,117.97,4283167,0
2017-07-28,118.07,118.73,117.58,118.15,2163874,0
2017-07-31,118.44,118.62,117.73,117.85,2182150,0
2017-08-01,118.28,118.53,117.65,118.16,1562150,0
2017-08-02,118.08,119.66,117.94,119.62,2348924,0
2017-08-03,119.65,120.38,119.14,120.37,2043507,0
2017-08-04,120.49,120.93,119.92,120.76,1814601,0
2017-08-07,118.59,119.03,117.15,117.8,5005446,0
2017-08-08,117.73,118.27,117.3,117.48,2783145,0
2017-08-09,117.85,118.04,116.32,116.49,3202611,0
2017-08-10,116.18,116.58,115.39,116.06,3176420,0
2017-08-11,116.29,117.05,115.65,116.18,2103642,0
2017-08-14,116.59,116.84,116.23,116.44,1861366,0
2017-08-15,116.41,116.41,115.01,115.26,2298930,0
2017-08-16,115.92,118.1,115.82,118,3452396,0
2017-08-17,117.78,117.78,116.079,116.1,2667400,0
2017-08-18,116.04,116.27,115.35,115.48,2760436,0
2017-08-21,115.62,115.7,114.68,115.28,1894963,0
2017-08-22,115.58,115.83,115.03,115.69,2403539,0
2017-08-23,115.41,118.87,114.93,117.03,6203364,0
2017-08-24,117.21,117.21,114.95,115.3,4331020,0
2017-08-25,115.78,116.09,115.02,115.07,2246101,0
2017-08-28,115.29,115.78,115.19,115.33,3479733,0
2017-08-29,115.06,118.74,114.44,118.7,5566495,0
2017-08-30,118.95,119.86,118.312,119.6,5203503,0
2017-08-31,119.63,120.19,118.81,119.72,3971847,0
2017-09-01,119.74,120.16,117.818,117.92,2644747,0
2017-09-05,115.59,115.9,111.13,111.21,14212360,0
2017-09-06,111,111.09,109.1,109.61,9092468,0
2017-09-07,109.76,110.07,109.1,109.98,5150765,0
2017-09-08,110.11,110.34,109.35,109.55,4404054,0
2017-09-11,110.01,110.73,109.28,109.64,5619875,0
2017-09-12,110.07,110.31,109.7,109.86,3953607,0
2017-09-13,110.15,110.47,109.81,110.28,3820604,0
2017-09-14,110.27,113.28,110.1,113.14,7028404,0
2017-09-15,113.73,113.92,112.73,113.08,6529300,0
2017-09-18,113.4,113.64,112.65,112.77,3947114,0
2017-09-19,113,113.65,112.76,113.65,3325684,0
2017-09-20,113.23,114.23,113.22,114.1,3432625,0
2017-09-21,114.18,114.83,113.57,114.5,2541967,0
2017-09-22,114.42,115.12,114.13,115.01,2722917,0
2017-09-25,114.92,115,113.71,114.29,3700056,0
2017-09-26,114.58,115.01,114.23,114.72,4020190,0
2017-09-27,114.86,117.46,114.86,117.18,5566534,0
2017-09-28,116.99,117.04,115.38,115.84,6028965,0
2017-09-29,115.32,116.13,114.49,116.08,3270022,0
2017-10-02,116.14,117.65,115.94,117.58,2198162,0
2017-10-03,118,118,117.28,117.71,2210982,0
2017-10-04,117.87,118.22,117.52,117.63,2799179,0
2017-10-05,117.63,118.33,117.44,118.17,2676495,0
2017-10-06,117.9,118.28,117.6,118.23,1790411,0
2017-10-09,118.14,118.7,118.138,118.63,1749032,0
2017-10-10,118.61,118.82,117.75,118.12,2664654,0
2017-10-11,118.31,118.6,117.43,117.75,3085668,0
2017-10-12,117.67,118.927,117.63,118.82,2364570,0
2017-10-13,119.07,119.95,118.72,118.72,3472976,0
2017-10-16,118.84,119.5,118.4,119.01,2161822,0
2017-10-17,118.63,119.37,118.18,119.36,2026013,0
2017-10-18,119.5,119.5,118.6,119.18,1855583,0
2017-10-19,119.1,119.53,118.22,119.49,1631586,0
2017-10-20,119.96,120.93,119.76,120.93,2514444,0
2017-10-23,120.76,121.18,120.47,120.89,2577566,0
2017-10-24,119.95,123.28,118.946,119.74,5417848,0
2017-10-25,119.71,120.29,118.87,118.99,3687089,0
2017-10-26,119.45,120.07,119,119.93,3380834,0
2017-10-27,119.62,119.95,118.96,119.07,2852665,0
2017-10-30,119.41,120.53,118.85,119.83,4432433,0
2017-10-31,120.04,120.24,119.5,119.76,3440550,0
2017-11-01,120.55,121,119.93,120.12,2690615,0
2017-11-02,120.09,121.51,119.71,121.46,1963078,0
2017-11-03,121.75,121.75,120.38,121.07,2405662,0
2017-11-06,121.26,121.46,120.37,120.39,2415567,0
2017-11-07,120.67,121.21,120.38,120.75,1853608,0
2017-11-08,120.52,120.99,120.01,120.28,2011122,0
2017-11-09,120.28,120.35,118.09,118.37,2814929,0
2017-11-10,118,118.48,118,118.11,3122513,0
