Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,1.4972,1.4972,1.4893,1.4972,1459617,0
1970-01-05,1.4972,1.5297,1.4972,1.5297,2338570,0
1970-01-06,1.5297,1.5297,1.5055,1.5216,1531212,0
1970-01-07,1.5216,1.5216,1.5138,1.5138,1141448,0
1970-01-08,1.5138,1.5297,1.5055,1.5138,1336326,0
1970-01-09,1.5138,1.5216,1.5138,1.5216,1332350,0
1970-01-12,1.5216,1.5297,1.5138,1.5138,1109626,0
1970-01-13,1.5138,1.5216,1.5055,1.5055,1551092,0
1970-01-14,1.5055,1.5055,1.4972,1.5055,1650520,0
1970-01-15,1.5055,1.5055,1.4893,1.4893,1499393,0
1970-01-16,1.4893,1.4972,1.4893,1.4972,1368142,0
1970-01-19,1.4972,1.4972,1.4893,1.4972,870999,0
1970-01-20,1.4972,1.5055,1.4893,1.4893,1543139,0
1970-01-21,1.4893,1.4972,1.4893,1.4893,1045993,0
1970-01-22,1.4893,1.4893,1.4813,1.4813,1718132,0
1970-01-23,1.4813,1.4813,1.4569,1.4569,2334594,0
1970-01-26,1.4569,1.4649,1.4569,1.4649,1296558,0
1970-01-27,1.4569,1.4569,1.4409,1.4569,2553338,0
1970-01-28,1.4569,1.4569,1.4083,1.4083,1849381,0
1970-01-29,1.3922,1.3922,1.3761,1.3761,1924947,0
1970-01-30,1.3761,1.3761,1.3597,1.3678,2700493,0
1970-02-02,1.3678,1.3678,1.3597,1.3597,3424339,0
1970-02-03,1.3597,1.3922,1.3517,1.3841,3197638,0
1970-02-04,1.3841,1.3841,1.3761,1.3841,2489705,0
1970-02-05,1.3841,1.3841,1.3761,1.3761,2084033,0
1970-02-06,1.3597,1.3597,1.3435,1.3435,2032330,0
1970-02-09,1.3435,1.3517,1.3354,1.3354,1738019,0
1970-02-10,1.3354,1.3354,1.2788,1.287,3452180,0
1970-02-11,1.287,1.2949,1.2707,1.2949,2879468,0
1970-02-12,1.2949,1.2949,1.2465,1.2627,3245365,0
1970-02-13,1.2627,1.2707,1.2465,1.2627,2959008,0
1970-02-16,1.2304,1.2304,1.2141,1.222,4347040,0
1970-02-17,1.222,1.222,1.2059,1.2141,3826031,0
1970-02-18,1.2304,1.287,1.2304,1.2788,5516328,0
1970-02-19,1.2949,1.3192,1.2949,1.2949,4195905,0
1970-02-20,1.2949,1.3354,1.287,1.3354,5568036,0
1970-02-24,1.3354,1.3761,1.3274,1.3274,4661238,0
1970-02-25,1.3274,1.3517,1.287,1.3517,5929952,0
1970-02-26,1.3354,1.3354,1.3032,1.3114,4605556,0
1970-02-27,1.3114,1.3274,1.3114,1.3114,5142474,0
1970-03-02,1.3114,1.3274,1.2949,1.2949,6347554,0
1970-03-03,1.2949,1.3032,1.2788,1.287,6403234,0
1970-03-04,1.287,1.3032,1.287,1.2949,6013470,0
1970-03-05,1.2949,1.3192,1.2949,1.3114,6104949,0
1970-03-06,1.3032,1.3032,1.287,1.2949,5941881,0
1970-03-09,1.2949,1.2949,1.2788,1.2788,9569059,0
1970-03-10,1.2788,1.3114,1.2707,1.3032,7306050,0
1970-03-11,1.3192,1.3354,1.3192,1.3274,4522038,0
1970-03-12,1.3274,1.3274,1.3114,1.3192,3531723,0
1970-03-13,1.3192,1.3192,1.3114,1.3192,3209572,0
1970-03-16,1.3192,1.3192,1.3032,1.3192,2521521,0
1970-03-17,1.3192,1.3192,1.3114,1.3192,1889153,0
1970-03-18,1.3192,1.3517,1.3192,1.3354,2434025,0
1970-03-19,1.3354,1.3435,1.3274,1.3354,2366417,0
1970-03-20,1.3354,1.3354,1.3274,1.3354,1563024,0
1970-03-23,1.3354,1.3435,1.3274,1.3354,1157354,0
1970-03-24,1.3354,1.3597,1.3354,1.3597,1181217,0
1970-03-25,1.3597,1.3922,1.3597,1.3841,3380589,0
1970-03-26,1.3841,1.3922,1.3841,1.3922,2402207,0
1970-03-30,1.3922,1.4003,1.3841,1.4003,1893127,0
1970-03-31,1.3922,1.3922,1.3841,1.3841,2147670,0
1970-04-01,1.3922,1.3922,1.3922,1.3922,1451665,0
1970-04-02,1.3922,1.4003,1.3841,1.3922,2068127,0
1970-04-03,1.3922,1.4003,1.3841,1.4003,1515298,0
1970-04-06,1.3922,1.3922,1.3841,1.3922,1368142,0
1970-04-07,1.3922,1.3922,1.3597,1.3597,2756175,0
1970-04-08,1.3597,1.3678,1.3435,1.3597,1121563,0
1970-04-09,1.3597,1.3761,1.3597,1.3678,1113607,0
1970-04-10,1.3678,1.3678,1.3597,1.3597,1173265,0
1970-04-13,1.3597,1.3597,1.3517,1.3517,1344285,0
1970-04-14,1.3517,1.3597,1.3354,1.3517,1459617,0
1970-04-15,1.3517,1.3597,1.3517,1.3597,930660,0
1970-04-16,1.3597,1.3597,1.3354,1.3354,1960747,0
1970-04-17,1.3354,1.3354,1.3114,1.3114,3181731,0
1970-04-20,1.3114,1.3114,1.2949,1.3032,1407919,0
1970-04-21,1.3114,1.3192,1.3114,1.3114,1384054,0
1970-04-22,1.3114,1.3274,1.3114,1.3192,1507345,0
1970-04-23,1.3192,1.3192,1.3114,1.3192,1280645,0
1970-04-24,1.3192,1.3192,1.3032,1.3192,1563024,0
1970-04-27,1.3192,1.3354,1.3032,1.3032,2278917,0
1970-04-28,1.3032,1.3114,1.287,1.2949,1829493,0
1970-04-29,1.2949,1.3192,1.2949,1.3114,2469819,0
1970-04-30,1.3114,1.3114,1.2949,1.2949,2382320,0
1970-05-01,1.2949,1.3114,1.2949,1.3114,1121563,0
1970-05-04,1.3114,1.3114,1.287,1.3032,978383,0
1970-05-05,1.3032,1.3032,1.287,1.3032,1809608,0
1970-05-06,1.3032,1.3192,1.2949,1.3192,2962988,0
1970-05-07,1.3114,1.3114,1.2949,1.2949,1451665,0
1970-05-08,1.2949,1.2949,1.287,1.287,1845403,0
1970-05-11,1.287,1.287,1.2707,1.2788,1340305,0
1970-05-12,1.2707,1.2707,1.2627,1.2707,2923216,0
1970-05-13,1.2627,1.2627,1.2465,1.2465,1952787,0
1970-05-14,1.2465,1.2627,1.2465,1.2546,2004487,0
1970-05-15,1.2546,1.3032,1.2546,1.2949,2684585,0
1970-05-18,1.2949,1.3114,1.287,1.3114,1578935,0
1970-05-19,1.3032,1.3032,1.2788,1.2788,2581180,0
1970-05-20,1.2788,1.287,1.2707,1.2788,1523256,0
1970-05-21,1.2707,1.2707,1.2627,1.2707,2052219,0
1970-05-22,1.2707,1.287,1.2627,1.2707,1845403,0
1970-05-25,1.2707,1.2707,1.2382,1.2382,2048236,0
1970-05-26,1.2382,1.2627,1.2382,1.2465,2640836,0
1970-05-27,1.2465,1.2949,1.2465,1.287,2887421,0
1970-05-28,1.2949,1.3354,1.2949,1.3354,4788507,0
1970-05-29,1.3354,1.3761,1.3192,1.3761,2501637,0
1970-06-01,1.3761,1.3761,1.3435,1.3761,2266982,0
1970-06-02,1.3761,1.3841,1.3435,1.3761,2708446,0
1970-06-03,1.3761,1.3761,1.3597,1.3761,2259027,0
1970-06-04,1.3761,1.3761,1.3435,1.3435,2521521,0
1970-06-05,1.3354,1.3354,1.3114,1.3192,2103923,0
1970-06-08,1.3192,1.3354,1.3114,1.3192,2406185,0
1970-06-09,1.3192,1.3274,1.3192,1.3192,918727,0
1970-06-10,1.3192,1.3192,1.3114,1.3114,1861312,0
1970-06-11,1.3114,1.3192,1.3032,1.3114,1527231,0
1970-06-12,1.3114,1.3192,1.3032,1.3192,855090,0
1970-06-15,1.3192,1.3435,1.3114,1.3192,1256782,0
1970-06-16,1.3192,1.3597,1.3192,1.3517,1455642,0
1970-06-17,1.3517,1.3678,1.3435,1.3517,1177239,0
1970-06-18,1.3517,1.3841,1.3435,1.3678,1236900,0
1970-06-19,1.3678,1.4003,1.3678,1.3922,1785745,0
1970-06-22,1.3922,1.3922,1.3678,1.3841,1702226,0
1970-06-23,1.3841,1.3922,1.3678,1.3678,2239143,0
1970-06-24,1.3678,1.3678,1.3517,1.3517,2636861,0
1970-06-25,1.3517,1.3678,1.3517,1.3597,1507345,0
1970-06-26,1.3597,1.3597,1.3354,1.3354,1336326,0
1970-06-29,1.3354,1.3435,1.3192,1.3274,1519273,0
1970-06-30,1.3274,1.3354,1.3192,1.3274,1240873,0
1970-07-01,1.3274,1.3435,1.3114,1.3192,1654498,0
1970-07-02,1.3192,1.3354,1.3192,1.3274,1157354,0
1970-07-06,1.3192,1.3192,1.287,1.2949,2334594,0
1970-07-07,1.2949,1.3032,1.2788,1.2949,2274935,0
1970-07-08,1.2949,1.3192,1.287,1.3192,1403938,0
1970-07-09,1.3192,1.3435,1.3192,1.3274,2644817,0
1970-07-10,1.3274,1.3597,1.3274,1.3597,1960747,0
1970-07-13,1.3597,1.3841,1.3597,1.3678,1077812,0
1970-07-14,1.3678,1.3678,1.3597,1.3597,1264740,0
1970-07-15,1.3597,1.3761,1.3517,1.3761,1145423,0
1970-07-16,1.3761,1.4247,1.3761,1.4247,3682853,0
1970-07-17,1.4325,1.4649,1.4325,1.4409,3388546,0
1970-07-20,1.4409,1.4569,1.4325,1.4488,2859578,0
1970-07-21,1.4488,1.4488,1.4325,1.4409,1563024,0
1970-07-22,1.4325,1.4325,1.4003,1.4165,4394767,0
1970-07-23,1.4165,1.4488,1.4165,1.4488,2274935,0
1970-07-24,1.4488,1.4488,1.4409,1.4488,1336326,0
1970-07-27,1.4488,1.4569,1.4488,1.4569,1590867,0
1970-07-28,1.4569,1.4569,1.4488,1.4488,1232920,0
1970-07-29,1.4488,1.4569,1.4409,1.4569,1956766,0
1970-07-30,1.4569,1.4893,1.4569,1.4813,2191419,0
1970-07-31,1.4813,1.5055,1.4813,1.4972,4911798,0
1970-08-03,1.4972,1.4972,1.4649,1.473,1646544,0
1970-08-04,1.473,1.473,1.4569,1.4649,2119827,0
1970-08-05,1.473,1.4972,1.473,1.4972,2115849,0
1970-08-06,1.4972,1.5055,1.4813,1.4972,3205596,0
1970-08-07,1.5055,1.5539,1.5055,1.5539,4072617,0
1970-08-10,1.5459,1.5459,1.5055,1.5138,2720378,0
1970-08-11,1.5055,1.5055,1.4893,1.5055,1952787,0
1970-08-12,1.5055,1.5216,1.5055,1.5138,1833473,0
1970-08-13,1.5138,1.5138,1.4893,1.4893,3515813,0
1970-08-14,1.4893,1.5138,1.4893,1.5055,3563538,0
1970-08-17,1.5055,1.5138,1.5055,1.5138,954520,0
1970-08-18,1.5138,1.5459,1.5138,1.5459,1936879,0
1970-08-19,1.5459,1.5945,1.5459,1.5945,6124833,0
1970-08-20,1.5945,1.5945,1.5622,1.5784,2811855,0
1970-08-21,1.5862,1.6106,1.5862,1.6106,4736806,0
1970-08-24,1.6106,1.6428,1.6026,1.6186,5273719,0
1970-08-25,1.6186,1.6186,1.5862,1.6106,3531723,0
1970-08-26,1.6106,1.6106,1.5945,1.6026,3782281,0
1970-08-27,1.6026,1.6026,1.5862,1.5945,3213549,0
1970-08-28,1.5945,1.6106,1.5945,1.6026,1646544,0
1970-08-31,1.6026,1.6026,1.5784,1.5945,1340305,0
1970-09-01,1.5945,1.5945,1.5784,1.5784,1399963,0
1970-09-02,1.5784,1.5784,1.5622,1.5622,2068127,0
1970-09-03,1.5703,1.5862,1.5703,1.5862,2099942,0
1970-09-04,1.5862,1.627,1.5862,1.6186,2553338,0
1970-09-08,1.6186,1.6186,1.5862,1.5862,2780037,0
1970-09-09,1.5862,1.5862,1.5379,1.5784,2581180,0
1970-09-10,1.5784,1.5862,1.5703,1.5784,1467574,0
1970-09-11,1.5784,1.5862,1.5622,1.5703,2187439,0
1970-09-14,1.5703,1.5862,1.5539,1.5703,2243120,0
1970-09-15,1.5703,1.5784,1.5459,1.5459,1399963,0
1970-09-16,1.5459,1.5622,1.5379,1.5622,1220985,0
1970-09-17,1.5703,1.5945,1.5703,1.5862,1618706,0
1970-09-18,1.5862,1.5945,1.5703,1.5703,1626658,0
1970-09-21,1.5703,1.5784,1.5379,1.5379,2426068,0
1970-09-22,1.5379,1.5379,1.5138,1.5297,2839695,0
1970-09-23,1.5379,1.5945,1.5379,1.5784,3372633,0
1970-09-24,1.5784,1.6026,1.5784,1.5945,2612996,0
1970-09-25,1.5945,1.6026,1.5862,1.5945,2585156,0
1970-09-28,1.5945,1.6106,1.5945,1.6106,1527231,0
1970-09-29,1.6106,1.6186,1.5945,1.6186,2787994,0
1970-09-30,1.6186,1.6351,1.6106,1.6186,1706204,0
1970-10-01,1.6186,1.627,1.6106,1.6106,1539165,0
1970-10-02,1.6106,1.6428,1.6106,1.6428,2223232,0
1970-10-05,1.6428,1.6836,1.6428,1.6754,3074347,0
1970-10-06,1.6754,1.6999,1.6754,1.6999,3563538,0
1970-10-07,1.6999,1.6999,1.6754,1.6999,2231189,0
1970-10-08,1.6999,1.7077,1.6836,1.6836,2867534,0
1970-10-09,1.6754,1.6754,1.6351,1.6351,2056193,0
1970-10-12,1.627,1.627,1.6026,1.6186,1332350,0
1970-10-13,1.6186,1.6186,1.5945,1.6106,1185193,0
1970-10-14,1.6106,1.6351,1.6106,1.6351,1169285,0
1970-10-15,1.6428,1.6836,1.6428,1.6754,2863555,0
1970-10-16,1.6754,1.6917,1.6674,1.6917,3161842,0
1970-10-19,1.6917,1.6917,1.6512,1.6512,2322663,0
1970-10-20,1.6512,1.6674,1.6428,1.6593,1415870,0
1970-10-21,1.6593,1.6836,1.6593,1.6674,1419847,0
1970-10-22,1.6674,1.6674,1.6593,1.6674,1026106,0
1970-10-23,1.6754,1.6917,1.6754,1.6917,1706204,0
1970-10-26,1.6917,1.6917,1.6754,1.6754,1535184,0
1970-10-27,1.6754,1.6836,1.6593,1.6836,1674386,0
1970-10-28,1.6836,1.6836,1.6754,1.6836,1857336,0
1970-10-29,1.6836,1.6917,1.6836,1.6917,1499393,0
1970-10-30,1.6917,1.6917,1.6754,1.6836,2947076,0
1970-11-02,1.6836,1.6836,1.6754,1.6836,1515298,0
1970-11-03,1.6836,1.6917,1.6836,1.6917,2318686,0
1970-11-04,1.6917,1.7077,1.6836,1.6999,3169796,0
1970-11-05,1.6999,1.6999,1.6754,1.6754,1567001,0
1970-11-06,1.6754,1.6754,1.6593,1.6674,1920969,0
1970-11-09,1.6674,1.6836,1.6593,1.6674,2605042,0
1970-11-10,1.6674,1.6674,1.6593,1.6593,2263003,0
1970-11-11,1.6674,1.6836,1.6674,1.6754,1690293,0
1970-11-12,1.6674,1.6836,1.6674,1.6674,1495416,0
1970-11-13,1.6674,1.6674,1.6428,1.6512,2211303,0
1970-11-17,1.6186,1.627,1.6186,1.6186,1288599,0
1970-11-18,1.6186,1.6351,1.6106,1.6186,2247099,0
1970-11-19,1.627,1.6593,1.627,1.6428,1567001,0
1970-11-20,1.6428,1.6754,1.6351,1.6674,1980628,0
1970-11-23,1.6754,1.6917,1.6754,1.6917,1845403,0
1970-11-24,1.6917,1.724,1.6917,1.7159,3738533,0
1970-11-25,1.724,1.7402,1.724,1.7321,2286871,0
1970-11-27,1.7321,1.7402,1.7159,1.7402,2127783,0
1970-11-30,1.7402,1.764,1.7402,1.7563,2223232,0
1970-12-01,1.7563,1.764,1.7321,1.7402,4832257,0
1970-12-02,1.7402,1.7563,1.6999,1.7402,5683368,0
1970-12-03,1.7402,1.7563,1.7321,1.7402,3575470,0
1970-12-04,1.7402,1.764,1.7321,1.764,2255050,0
1970-12-07,1.764,1.764,1.7485,1.7563,2056193,0
1970-12-08,1.7563,1.7563,1.7402,1.7563,1817568,0
1970-12-09,1.7485,1.7485,1.724,1.7321,1936879,0
1970-12-10,1.7321,1.7563,1.7321,1.7563,1893127,0
1970-12-11,1.7563,1.7563,1.7485,1.7485,1920969,0
1970-12-14,1.7485,1.7563,1.7321,1.7402,1165309,0
1970-12-15,1.7402,1.7402,1.6999,1.6999,3837966,0
1970-12-16,1.6917,1.6917,1.6351,1.6917,7461161,0
1970-12-17,1.6917,1.7159,1.6917,1.7159,2084033,0
1970-12-18,1.7159,1.7402,1.7077,1.7321,1932901,0
1970-12-21,1.7321,1.7402,1.724,1.7321,1582912,0
1970-12-22,1.7321,1.7402,1.724,1.724,2171533,0
1970-12-23,1.724,1.7321,1.7159,1.7159,2772083,0
1970-12-24,1.7159,1.724,1.7077,1.7159,1439732,0
1970-12-28,1.7159,1.7321,1.7159,1.7321,1149399,0
1970-12-29,1.7321,1.7563,1.724,1.7563,2915262,0
1970-12-30,1.7563,1.764,1.7563,1.764,2581180,0
1970-12-31,1.764,1.7806,1.7563,1.7806,1813586,0
1971-01-04,1.7806,1.7806,1.7485,1.7563,1630634,0
1971-01-05,1.7563,1.764,1.7485,1.7563,1475529,0
1971-01-06,1.7563,1.764,1.7402,1.7485,2147670,0
1971-01-07,1.7485,1.7563,1.7402,1.7402,1487461,0
1971-01-08,1.7402,1.7402,1.7159,1.7159,1638590,0
1971-01-11,1.6999,1.6999,1.6593,1.6917,6478799,0
1971-01-12,1.6917,1.6999,1.6754,1.6836,3344797,0
1971-01-13,1.6754,1.6754,1.6351,1.6428,4557827,0
1971-01-14,1.6428,1.6512,1.6186,1.6512,6641864,0
1971-01-15,1.6512,1.6512,1.6351,1.6351,3249343,0
1971-01-18,1.6351,1.6512,1.6351,1.6428,3217526,0
1971-01-19,1.6428,1.6593,1.6428,1.6593,2728333,0
1971-01-20,1.6593,1.6754,1.6593,1.6674,3285138,0
1971-01-21,1.6674,1.6836,1.6593,1.6836,2326640,0
1971-01-22,1.6836,1.6999,1.6836,1.6999,2672656,0
1971-01-25,1.6999,1.6999,1.6836,1.6917,3575470,0
1971-01-26,1.6917,1.6999,1.6836,1.6917,4172048,0
1971-01-27,1.6917,1.6999,1.6836,1.6836,2155622,0
1971-01-28,1.6836,1.6917,1.6674,1.6836,1833473,0
1971-01-29,1.6917,1.7159,1.6917,1.7077,3627180,0
1971-02-01,1.7159,1.7402,1.7159,1.7402,2183464,0
1971-02-02,1.7402,1.7402,1.7159,1.724,2410163,0
1971-02-03,1.724,1.724,1.7077,1.7159,3698761,0
1971-02-04,1.7077,1.7077,1.6917,1.6999,2418119,0
1971-02-05,1.6999,1.724,1.6999,1.7159,1761883,0
1971-02-08,1.7159,1.724,1.7077,1.7159,1745973,0
1971-02-09,1.7159,1.7485,1.7159,1.7402,4868048,0
1971-02-10,1.7402,1.7563,1.7321,1.7563,2609020,0
1971-02-11,1.7563,1.7563,1.7402,1.7402,2605042,0
1971-02-12,1.7402,1.7563,1.7402,1.7485,3289114,0
1971-02-16,1.764,1.805,1.764,1.805,5949834,0
1971-02-17,1.805,1.8132,1.7888,1.8132,2982873,0
1971-02-18,1.8132,1.8132,1.805,1.8132,2048236,0
1971-02-19,1.8132,1.8132,1.7969,1.805,1988584,0
1971-02-22,1.805,1.805,1.7888,1.7969,2195393,0
1971-02-23,1.7969,1.805,1.7888,1.805,2286871,0
1971-02-24,1.805,1.805,1.7969,1.805,2855603,0
1971-02-25,1.805,1.8452,1.805,1.8374,3058442,0
1971-02-26,1.8374,1.8374,1.7806,1.8211,3766375,0
1971-03-01,1.8132,1.8132,1.805,1.805,1909037,0
1971-03-02,1.805,1.8211,1.805,1.8132,1996533,0
1971-03-03,1.8132,1.8374,1.8132,1.8293,1857336,0
1971-03-04,1.8293,1.8942,1.8293,1.886,3038553,0
1971-03-05,1.886,1.902,1.886,1.8942,3074347,0
1971-03-08,1.8942,1.8942,1.886,1.886,1403938,0
1971-03-09,1.886,1.886,1.8536,1.8616,2616971,0
1971-03-10,1.8374,1.8374,1.8211,1.8374,3412408,0
1971-03-11,1.8374,1.8536,1.8293,1.8452,2370386,0
1971-03-12,1.8452,1.8536,1.8374,1.8536,1081786,0
1971-03-15,1.8536,1.8775,1.8374,1.8775,1376098,0
1971-03-16,1.8775,1.902,1.8697,1.886,3018668,0
1971-03-17,1.886,1.8942,1.8452,1.886,3826031,0
1971-03-18,1.886,1.886,1.8697,1.8697,1610751,0
1971-03-19,1.8697,1.8775,1.8536,1.8616,1459617,0
1971-03-22,1.8616,1.8697,1.8536,1.8616,1682340,0
1971-03-23,1.8616,1.886,1.8616,1.8775,1698249,0
1971-03-24,1.8775,1.8775,1.8616,1.8775,1034064,0
1971-03-25,1.8697,1.8697,1.8536,1.8616,3301045,0
1971-03-26,1.8616,1.886,1.8616,1.8775,1085764,0
1971-03-29,1.8775,1.8942,1.8775,1.886,2457889,0
1971-03-30,1.886,1.91,1.886,1.91,2736290,0
1971-03-31,1.91,1.9345,1.91,1.9345,2601067,0
1971-04-01,1.9345,1.9345,1.9182,1.9267,2318686,0
1971-04-02,1.9267,1.9345,1.9182,1.9182,1785745,0
1971-04-05,1.9267,1.9505,1.9267,1.9426,2891399,0
1971-04-06,1.9426,1.9668,1.9426,1.9588,3006735,0
1971-04-07,1.9588,1.9668,1.9505,1.9505,2374368,0
1971-04-08,1.9505,1.9668,1.9505,1.9668,1678362,0
1971-04-12,1.9668,1.983,1.9668,1.983,2195393,0
1971-04-13,1.983,1.991,1.983,1.983,2441979,0
1971-04-14,1.983,1.991,1.9588,1.9668,2772083,0
1971-04-15,1.9668,1.983,1.9668,1.983,1543139,0
1971-04-16,1.983,1.983,1.9588,1.9668,1296558,0
1971-04-19,1.9668,1.9749,1.9668,1.9668,1105652,0
1971-04-20,1.9668,1.9749,1.9505,1.9505,1972672,0
1971-04-21,1.9426,1.9426,1.9267,1.9426,1718132,0
1971-04-22,1.9426,1.9505,1.9345,1.9505,2072103,0
1971-04-23,1.9505,1.9668,1.9345,1.9588,2052219,0
1971-04-26,1.9588,1.9749,1.9588,1.9588,3010717,0
1971-04-27,1.9588,1.9588,1.9345,1.9426,9612806,0
1971-04-28,1.9426,1.9505,1.9345,1.9505,1833473,0
1971-04-29,1.9505,1.9505,1.9426,1.9426,2099942,0
1971-04-30,1.9426,1.9426,1.9267,1.9267,1380076,0
1971-05-03,1.9182,1.9182,1.886,1.902,1749953,0
1971-05-04,1.902,1.902,1.8942,1.8942,1821540,0
1971-05-05,1.8942,1.8942,1.8775,1.8942,2680608,0
1971-05-06,1.8942,1.8942,1.8775,1.886,3177754,0
1971-05-07,1.886,1.902,1.886,1.902,2072103,0
1971-05-10,1.8942,1.8942,1.886,1.8942,1777791,0
1971-05-11,1.8942,1.902,1.886,1.8942,2959008,0
1971-05-12,1.8942,1.91,1.8942,1.91,2028357,0
1971-05-13,1.91,1.91,1.902,1.902,1920969,0
1971-05-14,1.902,1.902,1.8942,1.902,1185193,0
1971-05-17,1.8942,1.8942,1.886,1.886,1491435,0
1971-05-18,1.886,1.8942,1.8775,1.886,1535184,0
1971-05-19,1.886,1.886,1.886,1.886,799411,0
1971-05-20,1.886,1.902,1.8775,1.8775,1940857,0
1971-05-21,1.8775,1.8775,1.8616,1.8697,2561294,0
1971-05-24,1.8697,1.8697,1.8536,1.8536,1905064,0
1971-05-25,1.8536,1.8536,1.8374,1.8452,2072103,0
1971-05-26,1.8452,1.8452,1.8211,1.8293,2346527,0
1971-05-27,1.8211,1.8211,1.805,1.8132,1670408,0
1971-05-28,1.8132,1.8374,1.805,1.8374,1256782,0
1971-06-01,1.8374,1.8452,1.8293,1.8374,1312462,0
1971-06-02,1.8374,1.8616,1.8374,1.8616,1523256,0
1971-06-03,1.8616,1.886,1.8616,1.886,1897108,0
1971-06-04,1.886,1.886,1.8616,1.8616,1598817,0
1971-06-07,1.8697,1.8775,1.8697,1.8697,1177239,0
1971-06-08,1.8697,1.8775,1.8616,1.8616,1129519,0
1971-06-09,1.8616,1.8775,1.8616,1.8775,1117583,0
1971-06-10,1.8775,1.902,1.8775,1.902,1491435,0
1971-06-11,1.8942,1.8942,1.8775,1.886,1320419,0
1971-06-14,1.886,1.886,1.8697,1.886,1030084,0
1971-06-15,1.886,1.8942,1.8616,1.886,2187439,0
1971-06-16,1.886,1.902,1.886,1.8942,1419847,0
1971-06-17,1.8942,1.8942,1.886,1.886,3185708,0
1971-06-18,1.8775,1.8775,1.8452,1.8452,4390790,0
1971-06-21,1.8374,1.8374,1.8132,1.8132,3161842,0
1971-06-22,1.8132,1.8211,1.805,1.805,2199371,0
1971-06-23,1.805,1.8132,1.7969,1.805,1777791,0
1971-06-24,1.805,1.805,1.7969,1.805,1451665,0
1971-06-25,1.805,1.8132,1.805,1.8132,1447690,0
1971-06-28,1.805,1.805,1.7969,1.805,1431777,0
1971-06-29,1.805,1.8211,1.805,1.8132,2728333,0
1971-06-30,1.8211,1.8374,1.8211,1.8293,1272693,0
1971-07-01,1.8293,1.8374,1.8211,1.8374,1726089,0
1971-07-02,1.8374,1.8452,1.8293,1.8452,1523256,0
1971-07-06,1.8452,1.8452,1.8293,1.8374,1133491,0
1971-07-07,1.8374,1.8616,1.8374,1.8536,1308487,0
1971-07-08,1.8536,1.91,1.8536,1.902,1224966,0
1971-07-09,1.902,1.9182,1.902,1.902,1463597,0
1971-07-12,1.902,1.9267,1.902,1.9182,2183464,0
1971-07-13,1.9182,1.9182,1.886,1.886,1252806,0
1971-07-14,1.886,1.8942,1.8775,1.8942,2032330,0
1971-07-15,1.902,1.9182,1.902,1.902,1137469,0
1971-07-16,1.902,1.91,1.886,1.8942,2211303,0
1971-07-19,1.8942,1.8942,1.8775,1.8942,1165309,0
1971-07-20,1.8942,1.902,1.8942,1.902,1793700,0
1971-07-21,1.902,1.91,1.902,1.91,1936879,0
1971-07-22,1.91,1.9182,1.902,1.91,2123804,0
1971-07-23,1.91,1.9267,1.91,1.9182,1543139,0
1971-07-26,1.9182,1.9267,1.91,1.91,1431777,0
1971-07-27,1.91,1.91,1.8942,1.8942,799411,0
1971-07-28,1.8942,1.8942,1.8697,1.8697,1042015,0
1971-07-29,1.8616,1.8616,1.8374,1.8536,1344285,0
1971-07-30,1.8536,1.8536,1.8374,1.8536,1169285,0
1971-08-02,1.8616,1.8775,1.8616,1.8616,1177239,0
1971-08-03,1.8536,1.8536,1.8211,1.8293,1881197,0
1971-08-04,1.8293,1.8374,1.805,1.8132,1634614,0
1971-08-05,1.8132,1.8132,1.7888,1.7969,1201105,0
1971-08-06,1.7888,1.7888,1.7806,1.7806,1034064,0
1971-08-09,1.7806,1.7806,1.7563,1.764,1038042,0
1971-08-10,1.764,1.7806,1.7563,1.7727,1805631,0
1971-08-11,1.7806,1.805,1.7806,1.7888,998269,0
1971-08-12,1.7969,1.8374,1.7969,1.8374,2370386,0
1971-08-13,1.8293,1.8293,1.7806,1.7888,10372445,0
1971-08-16,1.7888,1.8132,1.6999,1.7077,8658289,0
1971-08-17,1.724,1.7563,1.724,1.7321,6526526,0
1971-08-18,1.7321,1.7402,1.7077,1.7077,4947591,0
1971-08-19,1.7077,1.7077,1.6836,1.6999,3861823,0
1971-08-20,1.6999,1.7077,1.6917,1.6917,2016416,0
1971-08-23,1.6917,1.724,1.6917,1.724,2569248,0
1971-08-24,1.7321,1.7485,1.7321,1.7402,4084548,0
1971-08-25,1.7402,1.764,1.7402,1.7485,1722112,0
1971-08-26,1.7485,1.764,1.7402,1.7485,1877222,0
1971-08-27,1.7485,1.7563,1.7159,1.7159,2326640,0
1971-08-30,1.7159,1.724,1.7077,1.7077,1439732,0
1971-08-31,1.7077,1.7321,1.7077,1.7159,1483481,0
1971-09-01,1.7159,1.724,1.7159,1.7159,851113,0
1971-09-02,1.7159,1.7159,1.6999,1.7159,1698249,0
1971-09-03,1.7159,1.7321,1.7159,1.7321,1435755,0
1971-09-07,1.7321,1.764,1.7321,1.764,1781769,0
1971-09-08,1.764,1.7888,1.7563,1.7888,2947076,0
1971-09-09,1.7888,1.7969,1.7806,1.7888,1841428,0
1971-09-10,1.7806,1.7806,1.764,1.7806,1940857,0
1971-09-13,1.7806,1.7888,1.7727,1.7727,870999,0
1971-09-14,1.7727,1.7727,1.7485,1.7485,3265247,0
1971-09-15,1.7485,1.7563,1.7321,1.7485,1173265,0
1971-09-16,1.7485,1.7563,1.7402,1.7485,1610751,0
1971-09-17,1.7485,1.7563,1.7321,1.7402,1590867,0
1971-09-20,1.7402,1.7402,1.7321,1.7321,1284622,0
1971-09-21,1.7159,1.7159,1.7077,1.7159,2612996,0
1971-09-22,1.7159,1.7159,1.6836,1.6917,1853359,0
1971-09-23,1.6917,1.6917,1.6836,1.6836,3018668,0
1971-09-24,1.6836,1.6917,1.6674,1.6674,2620953,0
1971-09-27,1.6674,1.6674,1.6351,1.6428,2310731,0
1971-09-28,1.6428,1.6836,1.6428,1.6836,1503368,0
1971-09-29,1.6836,1.724,1.6836,1.7077,1181217,0
1971-09-30,1.7077,1.7485,1.7077,1.7402,1220985,0
1971-10-01,1.7402,1.7806,1.7402,1.7727,1471550,0
1971-10-04,1.7727,1.8132,1.7727,1.7727,2589133,0
1971-10-05,1.7727,1.7806,1.7563,1.764,1049971,0
1971-10-06,1.764,1.764,1.7402,1.7485,1574959,0
1971-10-07,1.7485,1.764,1.7402,1.7402,1459617,0
1971-10-08,1.7321,1.7321,1.7077,1.7159,1761883,0
1971-10-11,1.7159,1.7321,1.7077,1.7321,612483,0
1971-10-12,1.7321,1.7402,1.724,1.724,1761883,0
1971-10-13,1.724,1.7321,1.7077,1.7077,1809608,0
1971-10-14,1.7077,1.7077,1.6917,1.6999,1531212,0
1971-10-15,1.6999,1.7159,1.6999,1.7077,2740264,0
1971-10-18,1.7077,1.7159,1.6999,1.7159,1149399,0
1971-10-19,1.7159,1.7321,1.7077,1.7321,1586886,0
1971-10-20,1.7321,1.7402,1.7077,1.7077,2227213,0
1971-10-21,1.7077,1.7077,1.6836,1.6917,3491950,0
1971-10-22,1.6999,1.7402,1.6999,1.7321,1916995,0
1971-10-25,1.7321,1.7321,1.7159,1.724,1344285,0
1971-10-26,1.724,1.7321,1.7077,1.7159,2171533,0
1971-10-27,1.7159,1.7159,1.6999,1.7077,1642569,0
1971-10-28,1.7077,1.7077,1.6999,1.6999,2406185,0
1971-10-29,1.6999,1.7077,1.6917,1.6917,3440248,0
1971-11-01,1.6917,1.6999,1.6674,1.6836,1384054,0
1971-11-02,1.6836,1.7077,1.6754,1.7077,1602799,0
1971-11-03,1.7077,1.7321,1.6999,1.724,2398230,0
1971-11-04,1.7321,1.7402,1.7321,1.7402,1992562,0
1971-11-05,1.7159,1.7159,1.6999,1.7077,1356215,0
1971-11-08,1.7077,1.7077,1.6836,1.6917,827252,0
1971-11-09,1.6917,1.6917,1.6836,1.6836,1288599,0
1971-11-10,1.6836,1.6917,1.6674,1.6674,1296558,0
1971-11-11,1.6674,1.6754,1.6428,1.6512,2680608,0
1971-11-12,1.6512,1.6593,1.627,1.6512,2684585,0
1971-11-15,1.6512,1.6593,1.6428,1.6428,1519273,0
1971-11-16,1.6428,1.6593,1.6351,1.6593,1889153,0
1971-11-17,1.6593,1.6593,1.6428,1.6593,1829493,0
1971-11-18,1.6593,1.6836,1.6593,1.6593,2020401,0
1971-11-19,1.6593,1.6836,1.6593,1.6754,1674386,0
1971-11-22,1.6754,1.6836,1.6674,1.6674,2056193,0
1971-11-23,1.6674,1.6674,1.6428,1.6512,6550390,0
1971-11-24,1.6512,1.6593,1.6428,1.6428,1201105,0
1971-11-26,1.6428,1.6593,1.6428,1.6593,2553338,0
1971-11-29,1.6593,1.6836,1.6593,1.6836,2414140,0
1971-11-30,1.6836,1.6836,1.6593,1.6674,6287897,0
1971-12-01,1.6674,1.6836,1.6674,1.6754,4036819,0
1971-12-02,1.6754,1.6999,1.6754,1.6999,3289114,0
1971-12-03,1.6999,1.7402,1.6917,1.7321,1916995,0
1971-12-06,1.7321,1.7485,1.7077,1.7159,1539165,0
1971-12-07,1.7159,1.7159,1.6999,1.7159,1757907,0
1971-12-08,1.7159,1.7159,1.6999,1.7159,1976646,0
1971-12-09,1.7159,1.724,1.7077,1.7077,1710180,0
1971-12-10,1.7077,1.724,1.6999,1.724,3265247,0
1971-12-13,1.724,1.7321,1.724,1.724,1706204,0
1971-12-14,1.724,1.7485,1.7159,1.7402,1821540,0
1971-12-15,1.7402,1.7727,1.7402,1.7727,1742001,0
1971-12-16,1.7806,1.8132,1.7806,1.805,2457889,0
1971-12-17,1.805,1.805,1.7727,1.7806,1698249,0
1971-12-20,1.7806,1.805,1.7806,1.7888,2394251,0
1971-12-21,1.7888,1.7888,1.7727,1.7888,2036307,0
1971-12-22,1.7806,1.7806,1.7563,1.7563,2346527,0
1971-12-23,1.7563,1.764,1.7563,1.7563,1364168,0
1971-12-27,1.7563,1.7806,1.7563,1.7806,1726089,0
1971-12-28,1.7806,1.7888,1.7806,1.7888,1057925,0
1971-12-29,1.7888,1.805,1.7888,1.7888,1769835,0
1971-12-30,1.7888,1.7969,1.7806,1.7806,1030084,0
1971-12-31,1.7888,1.7888,1.7888,1.7888,799411,0
1972-01-03,1.7888,1.7888,1.764,1.764,1356215,0
1972-01-04,1.764,1.805,1.764,1.7969,2048236,0
1972-01-05,1.805,1.8374,1.805,1.8374,2915262,0
1972-01-06,1.8374,1.8616,1.8374,1.8536,2525501,0
1972-01-07,1.8536,1.8536,1.8452,1.8452,1980628,0
1972-01-10,1.8374,1.8374,1.8211,1.8211,1893127,0
1972-01-11,1.8211,1.8293,1.8211,1.8211,1407919,0
1972-01-12,1.8211,1.8293,1.8132,1.8132,2509589,0
1972-01-13,1.8132,1.8211,1.805,1.8132,2119827,0
1972-01-14,1.8132,1.8211,1.805,1.8132,1682340,0
1972-01-17,1.8132,1.8293,1.8132,1.8293,1399963,0
1972-01-18,1.8374,1.8536,1.8374,1.8452,1797676,0
1972-01-19,1.8452,1.8697,1.8374,1.8697,2986850,0
1972-01-20,1.8697,1.886,1.8616,1.8697,1809608,0
1972-01-21,1.8616,1.8616,1.8374,1.8452,1893127,0
1972-01-24,1.8452,1.8536,1.7969,1.7969,4307268,0
1972-01-25,1.7969,1.8132,1.7888,1.805,2473793,0
1972-01-26,1.805,1.8132,1.7969,1.8132,1916995,0
1972-01-27,1.8132,1.8374,1.8132,1.8374,1523256,0
1972-01-28,1.8374,1.8452,1.8132,1.8293,2091989,0
1972-01-31,1.8293,1.8374,1.8211,1.8211,1002247,0
1972-02-01,1.8211,1.8211,1.8132,1.8211,1316442,0
1972-02-02,1.8211,1.8374,1.8211,1.8293,1570979,0
1972-02-03,1.8293,1.8536,1.8293,1.8452,1905064,0
1972-02-04,1.8374,1.8374,1.8293,1.8293,1531212,0
1972-02-07,1.8374,1.8452,1.8374,1.8452,2338570,0
1972-02-08,1.8374,1.8374,1.8374,1.8374,1678362,0
1972-02-09,1.8374,1.8374,1.8374,1.8374,1173265,0
1972-02-10,1.8374,1.8536,1.8374,1.8452,1427802,0
1972-02-11,1.8452,1.8536,1.8374,1.8536,1129519,0
1972-02-14,1.8536,1.8616,1.8536,1.8536,1463597,0
1972-02-15,1.8536,1.8616,1.8536,1.8616,1487461,0
1972-02-16,1.8616,1.8775,1.8536,1.8775,2398230,0
1972-02-17,1.8775,1.8775,1.8616,1.8697,2032330,0
1972-02-18,1.8697,1.8697,1.8536,1.8616,1885175,0
1972-02-22,1.8616,1.8697,1.8536,1.8616,1415870,0
1972-02-23,1.8616,1.8697,1.8536,1.8536,1968697,0
1972-02-24,1.8536,1.8697,1.8536,1.8616,2028357,0
1972-02-25,1.8616,1.886,1.8616,1.8616,1960747,0
1972-02-28,1.8616,1.8697,1.8536,1.8616,2247099,0
1972-02-29,1.8616,1.8616,1.8211,1.8293,3420363,0
1972-03-01,1.8293,1.8374,1.8211,1.8293,2748217,0
1972-03-02,1.8293,1.8293,1.8211,1.8211,1459617,0
1972-03-03,1.8132,1.8132,1.7969,1.805,4032848,0
1972-03-06,1.805,1.8132,1.805,1.8132,1734046,0
1972-03-07,1.8132,1.8293,1.8132,1.8293,4494196,0
1972-03-08,1.8293,1.8616,1.8132,1.8536,2998783,0
1972-03-09,1.8536,1.8775,1.8536,1.8536,1805631,0
1972-03-10,1.8536,1.8536,1.8293,1.8293,3515813,0
1972-03-13,1.8132,1.8132,1.7806,1.7888,4935662,0
1972-03-14,1.7888,1.8211,1.7888,1.805,3237411,0
1972-03-15,1.805,1.8132,1.7806,1.7888,2378345,0
1972-03-16,1.7888,1.7969,1.7806,1.7888,2322663,0
1972-03-17,1.7888,1.7969,1.7806,1.7888,2056193,0
1972-03-20,1.7888,1.7888,1.7806,1.7806,2430046,0
1972-03-21,1.7806,1.7806,1.764,1.7727,1841428,0
1972-03-22,1.7727,1.7727,1.7485,1.7485,2091989,0
1972-03-23,1.7485,1.7727,1.7485,1.764,4016936,0
1972-03-24,1.764,1.764,1.7321,1.7402,3249343,0
1972-03-27,1.7402,1.7402,1.7077,1.7159,2163581,0
1972-03-28,1.7159,1.724,1.6917,1.6917,7302075,0
1972-03-29,1.6917,1.6917,1.6428,1.6754,4736806,0
1972-03-30,1.6754,1.7077,1.6674,1.6999,2656743,0
1972-04-03,1.7077,1.7321,1.7077,1.7077,2060170,0
1972-04-04,1.7077,1.7321,1.7077,1.724,1618706,0
1972-04-05,1.724,1.7402,1.7159,1.7159,1972672,0
1972-04-06,1.7159,1.724,1.7077,1.7159,2545383,0
1972-04-07,1.7159,1.7159,1.7077,1.7159,2732312,0
1972-04-10,1.7159,1.7159,1.6999,1.7077,2243120,0
1972-04-11,1.7077,1.7321,1.7077,1.724,2660720,0
1972-04-12,1.724,1.7321,1.7159,1.724,1809608,0
1972-04-13,1.724,1.724,1.7077,1.7159,2505615,0
1972-04-14,1.7159,1.7402,1.7159,1.724,2091989,0
1972-04-17,1.724,1.7321,1.7159,1.7159,3651036,0
1972-04-18,1.7159,1.7159,1.7077,1.7159,2298800,0
1972-04-19,1.7159,1.7159,1.7077,1.7077,1256782,0
1972-04-20,1.7077,1.7077,1.6999,1.7077,1757907,0
1972-04-21,1.7077,1.724,1.6999,1.724,1920969,0
1972-04-24,1.7159,1.7159,1.7077,1.7077,1690293,0
1972-04-25,1.7077,1.7077,1.6999,1.6999,1781769,0
1972-04-26,1.6999,1.7077,1.6917,1.6917,1992562,0
1972-04-27,1.6917,1.6999,1.6836,1.6836,1280645,0
1972-04-28,1.6836,1.6917,1.6836,1.6917,2040286,0
1972-05-01,1.6917,1.6917,1.6836,1.6836,1523256,0
1972-05-02,1.6836,1.7077,1.6836,1.6917,2231189,0
1972-05-03,1.6917,1.724,1.6917,1.724,1753928,0
1972-05-04,1.724,1.7402,1.6999,1.7321,1519273,0
1972-05-05,1.7321,1.7402,1.7159,1.7321,1372120,0
1972-05-08,1.7321,1.7321,1.724,1.7321,2115849,0
1972-05-09,1.7321,1.7321,1.7077,1.7077,3209572,0
1972-05-10,1.7077,1.724,1.7077,1.724,2151644,0
1972-05-11,1.724,1.7402,1.7159,1.7321,2803899,0
1972-05-12,1.7321,1.7321,1.724,1.7321,1865292,0
1972-05-15,1.7321,1.7321,1.724,1.7321,1344285,0
1972-05-16,1.7321,1.7321,1.724,1.7321,1761883,0
1972-05-17,1.7321,1.7321,1.7159,1.724,2469819,0
1972-05-18,1.724,1.7321,1.724,1.7321,1702226,0
1972-05-19,1.7321,1.7563,1.7321,1.7485,2612996,0
1972-05-22,1.7485,1.7806,1.7485,1.764,2040286,0
1972-05-23,1.764,1.764,1.7563,1.7563,1439732,0
1972-05-24,1.7563,1.7969,1.7563,1.7806,2807879,0
1972-05-25,1.7888,1.8211,1.7888,1.8132,3519792,0
1972-05-26,1.8132,1.8374,1.805,1.8132,2672656,0
1972-05-30,1.8293,1.8536,1.8293,1.8536,2390276,0
1972-05-31,1.8452,1.8452,1.8132,1.8211,2274935,0
1972-06-01,1.8211,1.8211,1.8132,1.8132,1610751,0
1972-06-02,1.7969,1.7969,1.7806,1.7888,2449934,0
1972-06-05,1.7888,1.7888,1.724,1.7402,2270962,0
1972-06-06,1.7402,1.7402,1.7321,1.7321,1805631,0
1972-06-07,1.7321,1.7321,1.7159,1.724,1360193,0
1972-06-08,1.724,1.7402,1.724,1.7321,1300529,0
1972-06-09,1.724,1.724,1.7077,1.7159,1734046,0
1972-06-12,1.7159,1.7402,1.7077,1.7402,3961256,0
1972-06-13,1.7402,1.764,1.7402,1.764,1730066,0
1972-06-14,1.7806,1.8132,1.7806,1.805,2692541,0
1972-06-15,1.805,1.8132,1.7888,1.7888,2302776,0
1972-06-16,1.7888,1.7969,1.7806,1.7888,1344285,0
1972-06-19,1.7888,1.805,1.7888,1.805,1570979,0
1972-06-20,1.805,1.8132,1.7888,1.805,1976646,0
1972-06-21,1.805,1.8211,1.805,1.8211,5106679,0
1972-06-22,1.8132,1.8132,1.805,1.8132,1567001,0
1972-06-23,1.8132,1.8132,1.7969,1.7969,1567001,0
1972-06-26,1.7969,1.7969,1.7806,1.7888,1332350,0
1972-06-27,1.7888,1.7888,1.764,1.7806,1642569,0
1972-06-28,1.7806,1.7806,1.7727,1.7806,1133491,0
1972-06-29,1.7806,1.7969,1.7727,1.7969,1519273,0
1972-06-30,1.7969,1.805,1.7888,1.7969,2008470,0
1972-07-03,1.7969,1.805,1.7888,1.7969,870999,0
1972-07-05,1.7969,1.8132,1.7888,1.805,1272693,0
1972-07-06,1.8132,1.8211,1.8132,1.8132,3316957,0
1972-07-07,1.8132,1.8132,1.805,1.805,1495416,0
1972-07-10,1.805,1.8132,1.7888,1.7888,1010197,0
1972-07-11,1.7888,1.7969,1.7727,1.7806,1105652,0
1972-07-12,1.7806,1.805,1.7806,1.805,3563538,0
1972-07-13,1.805,1.8132,1.7969,1.805,2175509,0
1972-07-14,1.805,1.8211,1.7969,1.8132,2151644,0
1972-07-17,1.8132,1.8211,1.805,1.805,2259027,0
1972-07-18,1.805,1.8293,1.7969,1.8293,1797676,0
1972-07-19,1.8293,1.8452,1.8211,1.8211,2362435,0
1972-07-20,1.8293,1.8374,1.8293,1.8293,2060170,0
1972-07-21,1.8293,1.8616,1.8293,1.8536,2012443,0
1972-07-24,1.8616,1.886,1.8616,1.8775,4199885,0
1972-07-25,1.8616,1.8616,1.8132,1.8132,8534996,0
1972-07-26,1.8132,1.8132,1.805,1.8132,2199371,0
1972-07-27,1.8132,1.8374,1.8132,1.8293,1861312,0
1972-07-28,1.8293,1.8452,1.8293,1.8452,1479506,0
1972-07-31,1.8452,1.8536,1.8293,1.8374,3328885,0
1972-08-01,1.8374,1.8374,1.8211,1.8293,847139,0
1972-08-02,1.8293,1.8536,1.8293,1.8536,2883444,0
1972-08-03,1.8536,1.8697,1.8536,1.8616,1873244,0
1972-08-04,1.8616,1.8616,1.8452,1.8536,3006735,0
1972-08-07,1.8536,1.8616,1.8374,1.8536,2982873,0
1972-08-08,1.8452,1.8452,1.8293,1.8452,2708446,0
1972-08-09,1.8374,1.8374,1.8132,1.8132,1010197,0
1972-08-10,1.8132,1.8293,1.8132,1.8293,1399963,0
1972-08-11,1.8293,1.886,1.8293,1.886,3666946,0
1972-08-14,1.8942,1.91,1.8942,1.902,4418631,0
1972-08-15,1.902,1.91,1.8775,1.8942,5078837,0
1972-08-16,1.8942,1.902,1.886,1.886,3575470,0
1972-08-17,1.8942,1.91,1.8942,1.91,3647060,0
1972-08-18,1.91,1.9345,1.91,1.9267,3670923,0
1972-08-21,1.9267,1.9345,1.9182,1.9345,2776063,0
1972-08-22,1.9345,1.9749,1.9345,1.9668,5054976,0
1972-08-23,1.9668,1.9668,1.9345,1.9426,4796460,0
1972-08-24,1.9426,1.9426,1.902,1.9182,3014690,0
1972-08-25,1.9182,1.9182,1.8942,1.91,2851625,0
1972-08-28,1.91,1.9182,1.902,1.9182,1197124,0
1972-08-29,1.9182,1.9182,1.902,1.91,2982873,0
1972-08-30,1.91,1.9426,1.91,1.9345,2167552,0
1972-08-31,1.9345,1.9668,1.9345,1.9668,2553338,0
1972-09-01,1.9668,1.983,1.9505,1.9668,2350503,0
1972-09-05,1.9668,1.9668,1.9505,1.9668,1352233,0
1972-09-06,1.9668,1.9749,1.9588,1.9668,2326640,0
1972-09-07,1.9588,1.9588,1.9588,1.9588,1789720,0
1972-09-08,1.9588,1.9668,1.9588,1.9668,1499393,0
1972-09-11,1.9668,1.9668,1.9267,1.9345,2266982,0
1972-09-12,1.9345,1.9345,1.91,1.91,2235166,0
1972-09-13,1.91,1.9426,1.91,1.9345,2091989,0
1972-09-14,1.9345,1.9345,1.9267,1.9267,1061905,0
1972-09-15,1.9345,1.9426,1.9345,1.9426,1829493,0
1972-09-18,1.9345,1.9345,1.9182,1.9345,1407919,0
1972-09-19,1.9345,1.9426,1.9267,1.9345,1547116,0
1972-09-20,1.9345,1.9426,1.9182,1.9182,2048236,0
1972-09-21,1.9182,1.9182,1.902,1.91,1730066,0
1972-09-22,1.91,1.91,1.886,1.8942,1228939,0
1972-09-25,1.8942,1.91,1.8942,1.902,2732312,0
1972-09-26,1.902,1.9182,1.8942,1.91,1769835,0
1972-09-27,1.91,1.9345,1.902,1.9345,1368142,0
1972-09-28,1.9345,1.9505,1.9267,1.9505,4112388,0
1972-09-29,1.9588,1.9749,1.9588,1.9668,3543651,0
1972-10-02,1.9668,1.983,1.9588,1.983,2533453,0
1972-10-03,1.983,2.0072,1.983,2.0072,4701010,0
1972-10-04,2.0072,2.0398,2.0072,2.0156,5047021,0
1972-10-05,2.0156,2.0233,2.0072,2.0072,2151644,0
1972-10-06,2.0072,2.0156,1.983,2.0072,3539676,0
1972-10-09,2.0072,2.0233,2.0072,2.0156,1940857,0
1972-10-10,2.0156,2.0316,2.0156,2.0156,2537430,0
1972-10-11,2.0156,2.0233,1.9992,1.9992,2664700,0
1972-10-12,1.9992,2.0156,1.991,2.0072,2700493,0
1972-10-13,2.0072,2.0072,1.991,1.9992,1276671,0
1972-10-16,1.9992,1.9992,1.983,1.983,1777791,0
1972-10-17,1.983,2.0072,1.983,2.0072,2127783,0
1972-10-18,2.0156,2.0316,2.0156,2.0316,2684585,0
1972-10-19,2.0316,2.0316,2.0156,2.0233,2016416,0
1972-10-20,2.0233,2.0398,2.0233,2.0398,3221501,0
1972-10-23,2.0398,2.0477,2.0316,2.0398,2255050,0
1972-10-24,2.0398,2.0477,2.0316,2.0398,2227213,0
1972-10-25,2.0398,2.0558,2.0398,2.0558,2223232,0
1972-10-26,2.0558,2.0641,2.0398,2.0398,4351016,0
1972-10-27,2.0398,2.0398,2.0233,2.0316,1443710,0
1972-10-30,2.0316,2.0316,1.983,1.991,1932901,0
1972-10-31,2.0072,2.0233,2.0072,2.0233,1535184,0
1972-11-01,2.0316,2.0641,2.0316,2.0558,5269741,0
1972-11-02,2.0558,2.0558,2.0398,2.0477,2871513,0
1972-11-03,2.0477,2.0641,2.0398,2.0641,3269228,0
1972-11-06,2.0641,2.0802,2.0641,2.0802,4056707,0
1972-11-08,2.0802,2.0883,2.0641,2.072,3762397,0
1972-11-09,2.072,2.072,2.0641,2.0641,2982873,0
1972-11-10,2.072,2.0802,2.072,2.072,2374368,0
1972-11-13,2.0802,2.0963,2.0802,2.0883,3364680,0
1972-11-14,2.0883,2.1045,2.0883,2.0963,2795946,0
1972-11-15,2.1045,2.1286,2.1045,2.1124,4012959,0
1972-11-16,2.1124,2.1286,2.1124,2.1286,3662966,0
1972-11-17,2.1286,2.1286,2.1208,2.1286,2259027,0
1972-11-20,2.1286,2.1286,2.0883,2.1045,2318686,0
1972-11-21,2.1045,2.1208,2.1045,2.1124,2994806,0
1972-11-22,2.1208,2.1529,2.1208,2.1529,3989095,0
1972-11-24,2.1529,2.161,2.1449,2.161,4577717,0
1972-11-27,2.161,2.161,2.1208,2.1449,2787994,0
1972-11-28,2.1367,2.1367,2.1208,2.1208,2776063,0
1972-11-29,2.1124,2.1124,2.0883,2.1045,2624926,0
1972-11-30,2.1045,2.1124,2.0963,2.1124,2553338,0
1972-12-01,2.1208,2.1367,2.1208,2.1367,4136252,0
1972-12-04,2.1367,2.1367,2.1208,2.1208,1785745,0
1972-12-05,2.1208,2.1286,2.1208,2.1286,2099942,0
1972-12-06,2.1286,2.1367,2.1208,2.1286,2696517,0
1972-12-07,2.1286,2.1367,2.1286,2.1367,1686319,0
1972-12-08,2.1367,2.1449,2.1367,2.1449,1503368,0
1972-12-11,2.1367,2.1367,2.1286,2.1286,2111875,0
1972-12-12,2.1286,2.1367,2.1208,2.1286,2398230,0
1972-12-13,2.1286,2.1367,2.1208,2.1286,2155622,0
1972-12-14,2.1286,2.1286,2.1045,2.1045,3157866,0
1972-12-15,2.1045,2.1124,2.0883,2.1045,2215277,0
1972-12-18,2.0963,2.0963,2.072,2.0883,2259027,0
1972-12-19,2.0883,2.0883,2.072,2.0802,2203349,0
1972-12-20,2.0802,2.0883,2.0558,2.0558,2660720,0
1972-12-21,2.0558,2.0641,2.0477,2.0558,2426068,0
1972-12-22,2.0558,2.0883,2.0558,2.0802,1121563,0
1972-12-26,2.0802,2.1045,2.0802,2.0963,739750,0
1972-12-27,2.0963,2.1124,2.0883,2.0963,2028357,0
1972-12-29,2.1045,2.1208,2.1045,2.1208,1877222,0
1973-01-02,2.1208,2.1367,2.1208,2.1286,1869268,0
1973-01-03,2.1367,2.1692,2.1367,2.161,2358460,0
1973-01-04,2.161,2.1692,2.1529,2.161,2135739,0
1973-01-05,2.1692,2.1853,2.1692,2.1774,4390790,0
1973-01-08,2.1774,2.1853,2.1774,2.1853,1952787,0
1973-01-09,2.1853,2.1853,2.1774,2.1853,6486754,0
1973-01-10,2.1853,2.1934,2.1774,2.1853,2680608,0
1973-01-11,2.1853,2.2178,2.1853,2.2097,5194174,0
1973-01-12,2.2097,2.2422,2.2097,2.2339,3619219,0
1973-01-15,2.2339,2.2584,2.2097,2.2097,4991341,0
1973-01-16,2.2097,2.2097,2.1853,2.2019,3070374,0
1973-01-17,2.2019,2.2097,2.2019,2.2097,1976646,0
1973-01-18,2.2178,2.2499,2.2178,2.2339,2557318,0
1973-01-19,2.2339,2.2745,2.2339,2.2664,2461865,0
1973-01-22,2.2664,2.3068,2.2664,2.2664,3778302,0
1973-01-23,2.2664,2.2745,2.2499,2.2499,2569248,0
1973-01-24,2.2499,2.2664,2.2339,2.2499,2656743,0
1973-01-26,2.2499,2.2584,2.2178,2.2584,5675414,0
1973-01-29,2.2584,2.2823,2.2584,2.2664,2545383,0
1973-01-30,2.2664,2.2745,2.2664,2.2745,2183464,0
1973-01-31,2.2745,2.2988,2.2745,2.2906,2863555,0
1973-02-01,2.2988,2.3068,2.2988,2.2988,3627180,0
1973-02-02,2.2988,2.2988,2.2823,2.2906,3702739,0
1973-02-05,2.2823,2.2823,2.2664,2.2664,2151644,0
1973-02-06,2.2664,2.2664,2.2339,2.2339,3658990,0
1973-02-07,2.2258,2.2258,2.1853,2.1934,5508369,0
1973-02-08,2.1934,2.2097,2.161,2.2097,7890694,0
1973-02-09,2.2258,2.2584,2.2258,2.2584,3205596,0
1973-02-12,2.2584,2.2584,2.2422,2.2499,2489705,0
1973-02-13,2.2499,2.2499,2.1853,2.2019,4438515,0
1973-02-14,2.2019,2.2019,2.1367,2.1449,6391305,0
1973-02-15,2.1449,2.1449,2.1208,2.1286,3639104,0
1973-02-16,2.1286,2.1529,2.1208,2.1529,3157866,0
1973-02-20,2.1529,2.1692,2.1529,2.1692,2978897,0
1973-02-21,2.1692,2.1853,2.1692,2.1692,1897108,0
1973-02-22,2.1692,2.1774,2.1529,2.161,2577202,0
1973-02-23,2.161,2.1774,2.161,2.161,2716404,0
1973-02-26,2.161,2.1774,2.1529,2.1692,2624926,0
1973-02-27,2.1692,2.1692,2.1529,2.1529,2103923,0
1973-02-28,2.1529,2.1692,2.1449,2.161,1734046,0
1973-03-01,2.1692,2.1853,2.1692,2.1692,2426068,0
1973-03-02,2.1692,2.1692,2.1367,2.1692,3770350,0
1973-03-05,2.1692,2.1853,2.161,2.1774,1761883,0
1973-03-06,2.1774,2.2097,2.1774,2.2019,2064148,0
1973-03-07,2.1692,2.1692,2.1124,2.1692,8801465,0
1973-03-08,2.1692,2.2019,2.1692,2.1853,2720378,0
1973-03-09,2.1853,2.1853,2.161,2.1692,2227213,0
1973-03-12,2.1692,2.1934,2.1692,2.1853,1515298,0
1973-03-13,2.1853,2.2258,2.1853,2.2258,2072103,0
1973-03-14,2.2258,2.2499,2.2258,2.2422,3205596,0
1973-03-15,2.2422,2.2422,2.2178,2.2178,1511321,0
1973-03-16,2.2178,2.2258,2.2019,2.2019,3448200,0
1973-03-19,2.1934,2.1934,2.1853,2.1853,1730066,0
1973-03-20,2.1934,2.2178,2.1934,2.2178,1543139,0
1973-03-21,2.2178,2.2422,2.2019,2.2019,2290844,0
1973-03-22,2.1934,2.1934,2.1692,2.1774,3301045,0
1973-03-23,2.1774,2.1853,2.161,2.1774,3476040,0
1973-03-26,2.1774,2.1934,2.1692,2.1934,2962988,0
1973-03-27,2.2097,2.2499,2.2097,2.2422,3651036,0
1973-03-28,2.2422,2.2664,2.2422,2.2584,3444224,0
1973-03-29,2.2745,2.3068,2.2745,2.3068,4255567,0
1973-03-30,2.3068,2.3068,2.2823,2.2823,2982873,0
1973-04-02,2.2823,2.2823,2.2584,2.2823,2151644,0
1973-04-03,2.2823,2.2906,2.2664,2.2906,2962988,0
1973-04-04,2.2906,2.3068,2.2906,2.2988,2720378,0
1973-04-05,2.2988,2.2988,2.2664,2.2823,4704985,0
1973-04-06,2.2823,2.3068,2.2823,2.2988,2970941,0
1973-04-09,2.3068,2.3229,2.3068,2.3229,2457889,0
1973-04-10,2.3471,2.3715,2.3471,2.3635,5552119,0
1973-04-11,2.3715,2.4445,2.3715,2.4445,4701010,0
1973-04-12,2.4445,2.4445,2.412,2.42,6848678,0
1973-04-13,2.412,2.412,2.3715,2.3797,3631149,0
1973-04-16,2.3797,2.3876,2.3554,2.3635,2302776,0
1973-04-17,2.3635,2.3715,2.3471,2.3715,3627180,0
1973-04-18,2.3715,2.42,2.3715,2.42,3408431,0
1973-04-19,2.4281,2.4525,2.4281,2.4364,5412918,0
1973-04-23,2.4364,2.4525,2.4364,2.4445,2573223,0
1973-04-24,2.4689,2.4928,2.4689,2.4769,5206109,0
1973-04-25,2.4769,2.501,2.4769,2.4928,3563538,0
1973-04-26,2.4928,2.501,2.412,2.412,10440054,0
1973-04-27,2.4041,2.4041,2.3635,2.3635,5408941,0
1973-04-30,2.3635,2.3635,2.3229,2.3313,4358973,0
1973-05-01,2.3313,2.3554,2.2823,2.3149,5866316,0
1973-05-02,2.3313,2.3554,2.3313,2.3471,3523767,0
1973-05-03,2.3471,2.3876,2.3149,2.3876,3460135,0
1973-05-04,2.412,2.4281,2.412,2.412,4649304,0
1973-05-07,2.412,2.412,2.3958,2.412,2103923,0
1973-05-08,2.412,2.412,2.3797,2.3797,2374368,0
1973-05-09,2.3715,2.3715,2.2906,2.2906,4028864,0
1973-05-10,2.2906,2.3393,2.2823,2.2988,3901596,0
1973-05-11,2.2988,2.3229,2.2823,2.2906,3885691,0
1973-05-14,2.2664,2.2664,2.2339,2.2339,5456669,0
1973-05-15,2.2339,2.2823,2.2097,2.2664,5325423,0
1973-05-16,2.2664,2.2906,2.2584,2.2745,2784015,0
1973-05-17,2.2823,2.2988,2.2823,2.2906,1853359,0
1973-05-18,2.2823,2.2823,2.2584,2.2823,3734558,0
1973-05-21,2.2823,2.2906,2.2664,2.2745,3010717,0
1973-05-22,2.2745,2.2906,2.2664,2.2745,2298800,0
1973-05-23,2.2745,2.2745,2.2584,2.2664,2004487,0
1973-05-24,2.2664,2.3313,2.2664,2.3313,1829493,0
1973-05-25,2.3313,2.3635,2.3068,2.3393,2768106,0
1973-05-29,2.3393,2.3393,2.3229,2.3313,1133491,0
1973-05-30,2.3149,2.3149,2.2745,2.2745,2441979,0
1973-05-31,2.2745,2.2823,2.2745,2.2745,1702226,0
1973-06-01,2.2745,2.2745,2.2584,2.2584,1324398,0
1973-06-04,2.2584,2.2745,2.2499,2.2584,1570979,0
1973-06-05,2.2584,2.2988,2.2584,2.2906,1718132,0
1973-06-06,2.2906,2.2988,2.2823,2.2988,1602799,0
1973-06-07,2.2988,2.3393,2.2988,2.3393,1646544,0
1973-06-08,2.3635,2.4041,2.3635,2.3797,3316957,0
1973-06-11,2.3797,2.3958,2.3797,2.3797,1328372,0
1973-06-12,2.3797,2.412,2.3797,2.412,1674386,0
1973-06-13,2.412,2.42,2.3393,2.3393,3058442,0
1973-06-14,2.3393,2.3797,2.2988,2.3229,3627180,0
1973-06-15,2.3229,2.3229,2.2906,2.3068,3173777,0
1973-06-18,2.3068,2.3068,2.2823,2.2906,2223232,0
1973-06-19,2.2906,2.3068,2.2823,2.2988,1833473,0
1973-06-20,2.3068,2.3149,2.3068,2.3149,1205080,0
1973-06-21,2.3149,2.3149,2.2745,2.2745,1121563,0
1973-06-22,2.2906,2.3229,2.2906,2.2988,1916995,0
1973-06-25,2.2988,2.3149,2.2988,2.3068,1348260,0
1973-06-26,2.3068,2.3313,2.3068,2.3313,1654498,0
1973-06-27,2.3313,2.3635,2.3313,2.3635,1153377,0
1973-06-28,2.3635,2.3876,2.3554,2.3876,2052219,0
1973-06-29,2.3876,2.412,2.3876,2.3876,2501637,0
1973-07-02,2.3876,2.3876,2.3635,2.3797,1944833,0
1973-07-03,2.3715,2.3715,2.3554,2.3554,2103923,0
1973-07-05,2.3554,2.3635,2.3313,2.3554,2135739,0
1973-07-06,2.3554,2.3635,2.3393,2.3393,2434025,0
1973-07-09,2.3313,2.3313,2.3149,2.3313,1495416,0
1973-07-10,2.3313,2.3471,2.2988,2.3068,2199371,0
1973-07-11,2.3068,2.3229,2.2906,2.3068,3018668,0
1973-07-12,2.3068,2.3068,2.2906,2.2988,2107895,0
1973-07-13,2.2906,2.2906,2.2499,2.2499,4124318,0
1973-07-16,2.2499,2.2906,2.2178,2.2745,2986850,0
1973-07-17,2.2745,2.3149,2.2664,2.2745,6478799,0
1973-07-18,2.2584,2.2584,2.2258,2.2422,3149915,0
1973-07-19,2.2258,2.2258,2.1774,2.2019,5814613,0
1973-07-20,2.2097,2.2422,2.2097,2.2339,3305022,0
1973-07-23,2.2499,2.2745,2.2499,2.2584,2147670,0
1973-07-24,2.2584,2.3068,2.2499,2.3068,2000517,0
1973-07-25,2.3068,2.3313,2.3068,2.3149,3945347,0
1973-07-26,2.3149,2.3876,2.3149,2.3471,3384567,0
1973-07-27,2.3471,2.3554,2.3393,2.3554,1909037,0
1973-07-30,2.3554,2.3554,2.3471,2.3554,1419847,0
1973-07-31,2.3554,2.3554,2.3149,2.3149,1853359,0
1973-08-01,2.3149,2.3229,2.2988,2.2988,1439732,0
1973-08-02,2.2664,2.2664,2.2258,2.2499,3209572,0
1973-08-03,2.2499,2.2499,2.2178,2.2178,1320419,0
1973-08-06,2.2178,2.2584,2.2097,2.2499,2982873,0
1973-08-07,2.2584,2.2745,2.2584,2.2664,2167552,0
1973-08-08,2.2664,2.2823,2.2584,2.2745,1618706,0
1973-08-09,2.2745,2.2988,2.2664,2.2823,1157354,0
1973-08-10,2.2823,2.2823,2.2584,2.2664,1344285,0
1973-08-13,2.2664,2.2745,2.2499,2.2664,1738019,0
1973-08-14,2.2584,2.2584,2.2178,2.2178,1026106,0
1973-08-15,2.2178,2.2178,2.1934,2.2019,1928923,0
1973-08-16,2.2019,2.2178,2.1853,2.1853,2119827,0
1973-08-17,2.1853,2.1934,2.1692,2.1934,1260760,0
1973-08-20,2.1934,2.2097,2.1934,2.2097,1738019,0
1973-08-21,2.1934,2.1934,2.1529,2.1529,3118097,0
1973-08-22,2.1529,2.1529,2.1124,2.1286,4211817,0
1973-08-23,2.1367,2.1529,2.1367,2.1367,2430046,0
1973-08-24,2.1367,2.1449,2.0963,2.1045,2752194,0
1973-08-27,2.1045,2.1124,2.1045,2.1124,3229457,0
1973-08-28,2.1124,2.1529,2.1124,2.1286,2382320,0
1973-08-29,2.1367,2.1774,2.1367,2.161,2366417,0
1973-08-30,2.161,2.161,2.1529,2.1529,1431777,0
1973-08-31,2.1529,2.1529,2.1449,2.1529,1149399,0
1973-09-04,2.1367,2.1367,2.1124,2.1208,2040286,0
1973-09-05,2.1208,2.1208,2.1045,2.1124,2453911,0
1973-09-06,2.1124,2.1286,2.1124,2.1286,1694272,0
1973-09-07,2.1286,2.1286,2.1124,2.1286,1244853,0
1973-09-10,2.1286,2.1286,2.1208,2.1208,1686319,0
1973-09-11,2.1124,2.1124,2.1045,2.1045,1913016,0
1973-09-12,2.1045,2.1045,2.072,2.0802,2259027,0
1973-09-13,2.0802,2.0963,2.0558,2.0558,2080056,0
1973-09-14,2.0558,2.0963,2.0316,2.0963,3253320,0
1973-09-17,2.0963,2.1124,2.0963,2.0963,1431777,0
1973-09-18,2.0963,2.1124,2.0883,2.1045,1304510,0
1973-09-19,2.1045,2.1774,2.1045,2.1774,2290844,0
1973-09-20,2.1774,2.1774,2.161,2.1774,3746487,0
1973-09-21,2.1774,2.1934,2.1529,2.1853,2959008,0
1973-09-24,2.1853,2.2097,2.1774,2.2097,1841428,0
1973-09-25,2.2097,2.2178,2.1934,2.2178,1924947,0
1973-09-26,2.2178,2.2258,2.2097,2.2178,2119827,0
1973-09-27,2.2178,2.2988,2.2178,2.2823,3647060,0
1973-09-28,2.2745,2.2745,2.2499,2.2499,3603312,0
1973-10-01,2.2499,2.2823,2.2499,2.2823,1829493,0
1973-10-02,2.2823,2.3149,2.2745,2.3149,2612996,0
1973-10-03,2.3149,2.3313,2.3149,2.3313,1260760,0
1973-10-04,2.3313,2.3635,2.3149,2.3149,2430046,0
1973-10-05,2.3149,2.3313,2.3068,2.3313,1749953,0
1973-10-08,2.2906,2.2906,2.2584,2.2664,4872028,0
1973-10-09,2.2258,2.2258,2.1774,2.1934,4458404,0
1973-10-10,2.1934,2.2339,2.161,2.1774,7369687,0
1973-10-11,2.1853,2.2499,2.1853,2.2499,3579447,0
1973-10-12,2.2499,2.2906,2.2499,2.2745,2847649,0
1973-10-15,2.2499,2.2499,2.2178,2.2258,3639104,0
1973-10-16,2.2258,2.2258,2.1853,2.2178,4064662,0
1973-10-17,2.2178,2.2339,2.1853,2.1853,3491950,0
1973-10-18,2.1853,2.1853,2.1208,2.1529,11943423,0
1973-10-19,2.161,2.2339,2.161,2.1853,5572007,0
1973-10-22,2.2499,2.3068,2.2499,2.2584,3336841,0
1973-10-23,2.2584,2.3149,2.2178,2.2906,3308998,0
1973-10-24,2.2906,2.3149,2.2823,2.3068,1905064,0
1973-10-25,2.3068,2.3149,2.2664,2.2906,2764131,0
1973-10-26,2.2988,2.3313,2.2988,2.3149,2410163,0
1973-10-29,2.3149,2.3471,2.3149,2.3393,2330618,0
1973-10-30,2.3393,2.3471,2.3149,2.3149,2366417,0
1973-10-31,2.3149,2.3229,2.2906,2.2906,2060170,0
1973-11-01,2.2906,2.3149,2.2823,2.2988,2410163,0
1973-11-02,2.2823,2.2823,2.2499,2.2499,2994806,0
1973-11-05,2.2499,2.2499,2.2258,2.2339,4032848,0
1973-11-06,2.2339,2.2584,2.2178,2.2178,2175509,0
1973-11-07,2.2178,2.2584,2.2178,2.2584,2927194,0
1973-11-08,2.2745,2.3313,2.2745,2.2745,4697029,0
1973-11-09,2.2745,2.2823,2.2499,2.2499,1630634,0
1973-11-12,2.2499,2.2499,2.2258,2.2422,1706204,0
1973-11-13,2.2422,2.2664,2.2178,2.2664,2398230,0
1973-11-14,2.2745,2.2988,2.2745,2.2823,2883444,0
1973-11-15,2.2823,2.3068,2.2823,2.2906,4223751,0
1973-11-16,2.2988,2.3635,2.2988,2.3393,4883959,0
1973-11-19,2.3313,2.3313,2.2499,2.2499,3897621,0
1973-11-20,2.2258,2.2258,2.1529,2.1529,4907819,0
1973-11-21,2.1529,2.2178,2.1367,2.1449,5957790,0
1973-11-23,2.1529,2.161,2.1529,2.161,1364168,0
1973-11-26,2.1529,2.1529,2.1286,2.1286,3658990,0
1973-11-27,2.1286,2.1449,2.1045,2.1124,3686827,0
1973-11-28,2.1286,2.2019,2.1286,2.2019,2915262,0
1973-11-29,2.2019,2.2097,2.1692,2.1853,2827764,0
1973-11-30,2.1853,2.1853,2.1774,2.1774,1555069,0
1973-12-03,2.161,2.161,2.1449,2.1449,2390276,0
1973-12-04,2.1449,2.161,2.1367,2.1529,2274935,0
1973-12-05,2.1529,2.1529,2.1208,2.1286,2036307,0
1973-12-06,2.1286,2.1286,2.0802,2.1286,3269228,0
1973-12-07,2.1286,2.2019,2.1286,2.2019,3491950,0
1973-12-10,2.2019,2.2258,2.1774,2.2097,2175509,0
1973-12-11,2.2178,2.2258,2.2178,2.2258,2410163,0
1973-12-12,2.1934,2.1934,2.1449,2.161,2557318,0
1973-12-13,2.161,2.1692,2.1449,2.1529,1936879,0
1973-12-14,2.161,2.2019,2.161,2.1853,2362435,0
1973-12-17,2.1853,2.2019,2.1853,2.2019,1097697,0
1973-12-18,2.2019,2.2339,2.2019,2.2258,2231189,0
1973-12-19,2.2258,2.2339,2.1774,2.2019,3157866,0
1973-12-20,2.2019,2.2258,2.1774,2.1774,2859578,0
1973-12-21,2.1774,2.1774,2.1529,2.161,2052219,0
1973-12-24,2.1529,2.1529,2.1367,2.1449,946562,0
1973-12-26,2.1774,2.2097,2.1774,2.2097,2879468,0
1973-12-27,2.2178,2.2499,2.2178,2.2499,2187439,0
1973-12-28,2.2584,2.2988,2.2584,2.2906,3810120,0
1973-12-31,2.2823,2.2823,2.2745,2.2823,1053946,0
1974-01-02,2.2823,2.3393,2.2823,2.3393,2298800,0
1974-01-03,2.3554,2.412,2.3554,2.3876,6323693,0
1974-01-04,2.3876,2.4041,2.3635,2.3715,3627180,0
1974-01-07,2.3715,2.3715,2.3393,2.3471,2354479,0
1974-01-08,2.3471,2.3471,2.3149,2.3229,2664700,0
1974-01-09,2.2906,2.2906,2.2339,2.2339,3670923,0
1974-01-10,2.2178,2.2178,2.1529,2.1774,3519792,0
1974-01-11,2.1774,2.1853,2.0802,2.1045,3591378,0
1974-01-14,2.1045,2.1208,2.0558,2.0641,3686827,0
1974-01-15,2.072,2.1286,2.072,2.1124,2183464,0
1974-01-16,2.1286,2.1853,2.1286,2.1774,2887421,0
1974-01-17,2.1853,2.2258,2.1853,2.1934,3436271,0
1974-01-18,2.1853,2.1853,2.1124,2.1124,2513567,0
1974-01-21,2.0963,2.0963,2.0398,2.0963,4549876,0
1974-01-22,2.0963,2.1367,2.0802,2.1208,2640836,0
1974-01-23,2.1208,2.161,2.1045,2.1208,3718647,0
1974-01-24,2.1124,2.1124,2.072,2.1124,2028357,0
1974-01-25,2.1124,2.1124,2.0883,2.0883,1630634,0
1974-01-28,2.0883,2.0883,2.0558,2.0558,1773817,0
1974-01-29,2.0641,2.0802,2.0641,2.0802,2374368,0
1974-01-30,2.1124,2.1367,2.1124,2.1286,2302776,0
1974-01-31,2.1286,2.1367,2.0883,2.0963,1523256,0
1974-02-01,2.0963,2.0963,2.0641,2.0802,2044262,0
1974-02-04,2.0558,2.0558,2.0398,2.0398,1789720,0
1974-02-05,2.0398,2.072,2.0316,2.0316,2553338,0
1974-02-06,2.0316,2.0477,2.0316,2.0398,2159598,0
1974-02-07,2.0398,2.0641,2.0398,2.0558,2211303,0
1974-02-08,2.0558,2.0641,2.0398,2.0558,1038042,0
1974-02-11,2.0558,2.0558,1.9588,1.9668,1885175,0
1974-02-12,1.9588,1.9588,1.9182,1.9426,3249343,0
1974-02-13,1.9426,1.9588,1.9426,1.9426,1853359,0
1974-02-14,1.9426,1.9426,1.9345,1.9426,1045993,0
1974-02-15,1.9426,2.0156,1.9426,1.9992,1722112,0
1974-02-19,1.9992,2.0558,1.9668,1.9668,2577202,0
1974-02-20,1.9668,2.0072,1.9588,1.991,1260760,0
1974-02-21,1.9992,2.0316,1.9992,2.0233,1415870,0
1974-02-22,2.0477,2.0802,2.0477,2.0641,1964718,0
1974-02-25,2.0558,2.0558,2.0316,2.0558,1567001,0
1974-02-26,2.0558,2.0558,2.0156,2.0477,2286871,0
1974-02-27,2.0477,2.0477,2.0156,2.0233,2537430,0
1974-02-28,2.0233,2.0233,1.9992,2.0233,1352233,0
1974-03-01,2.0233,2.0316,1.9992,2.0233,1352233,0
1974-03-04,2.0233,2.0398,2.0072,2.0398,1073832,0
1974-03-05,2.0558,2.1045,2.0558,2.0963,4382835,0
1974-03-06,2.0963,2.1124,2.0883,2.1045,2624926,0
1974-03-07,2.1045,2.1045,2.0883,2.0883,1905064,0
1974-03-08,2.0883,2.1045,2.0641,2.1045,1853359,0
1974-03-11,2.1045,2.1449,2.0883,2.1367,2426068,0
1974-03-12,2.1367,2.1367,2.1045,2.1367,1805631,0
1974-03-13,2.1367,2.1367,2.1208,2.1286,1459617,0
1974-03-14,2.1286,2.1529,2.1286,2.1529,2406185,0
1974-03-15,2.1529,2.1529,2.1286,2.1367,1630634,0
1974-03-18,2.1286,2.1286,2.0802,2.0802,1936879,0
1974-03-19,2.0641,2.0641,2.0398,2.0398,2199371,0
1974-03-20,2.0398,2.0558,2.0398,2.0477,1861312,0
1974-03-21,2.0477,2.0558,2.0156,2.0156,2255050,0
1974-03-22,2.0072,2.0072,1.983,1.991,2720378,0
1974-03-25,1.991,2.0072,1.9668,1.9992,1996533,0
1974-03-26,1.9992,2.0316,1.9992,2.0156,1761883,0
1974-03-27,2.0156,2.0233,2.0072,2.0072,1742001,0
1974-03-28,2.0072,2.0072,1.983,1.991,1861312,0
1974-03-29,1.991,1.991,1.9668,1.9668,1905064,0
1974-04-01,1.9668,1.9668,1.9426,1.9426,1471550,0
1974-04-02,1.9426,1.9588,1.9345,1.9426,1475529,0
1974-04-03,1.9426,1.9426,1.9345,1.9426,1296558,0
1974-04-04,1.9426,1.9588,1.9345,1.9588,1495416,0
1974-04-05,1.9505,1.9505,1.9345,1.9426,1157354,0
1974-04-08,1.9426,1.9426,1.9345,1.9426,922704,0
1974-04-09,1.9426,1.9588,1.9345,1.9588,1288599,0
1974-04-10,1.9588,1.9588,1.9345,1.9345,1117583,0
1974-04-11,1.9267,1.9267,1.91,1.91,1567001,0
1974-04-15,1.91,1.91,1.902,1.902,1145423,0
1974-04-16,1.91,1.9267,1.91,1.9267,1451665,0
1974-04-17,1.9267,1.9668,1.9267,1.9668,2000517,0
1974-04-18,1.9668,1.9749,1.9668,1.9668,1610751,0
1974-04-19,1.9588,1.9588,1.9267,1.9267,1487461,0
1974-04-22,1.9267,1.9345,1.9182,1.9182,942588,0
1974-04-23,1.9182,1.9345,1.902,1.902,1451665,0
1974-04-24,1.902,1.91,1.8775,1.886,1833473,0
1974-04-25,1.886,1.886,1.8697,1.8775,1451665,0
1974-04-26,1.8775,1.902,1.8775,1.902,1384054,0
1974-04-29,1.8942,1.8942,1.8616,1.8616,1920969,0
1974-04-30,1.8616,1.8775,1.8616,1.8697,1913016,0
1974-05-01,1.8697,1.9992,1.8697,1.9267,3647060,0
1974-05-02,1.9267,1.9588,1.9267,1.9345,1877222,0
1974-05-03,1.9267,1.9267,1.8942,1.902,1626658,0
1974-05-06,1.886,1.886,1.8697,1.886,803389,0
1974-05-07,1.886,1.91,1.8775,1.886,1268715,0
1974-05-08,1.886,1.8942,1.8775,1.886,942588,0
1974-05-09,1.886,1.9182,1.886,1.91,1284622,0
1974-05-10,1.91,1.9182,1.8775,1.8775,1324398,0
1974-05-13,1.8775,1.886,1.8616,1.8697,1682340,0
1974-05-14,1.8697,1.8775,1.8697,1.8697,1181217,0
1974-05-15,1.8536,1.8536,1.8293,1.8374,2167552,0
1974-05-16,1.8211,1.8211,1.7888,1.7969,2696517,0
1974-05-17,1.7806,1.7806,1.7563,1.7563,2040286,0
1974-05-20,1.7563,1.764,1.6917,1.7077,1865292,0
1974-05-21,1.7077,1.7563,1.7077,1.7563,2473793,0
1974-05-22,1.7563,1.7969,1.7563,1.7563,2557318,0
1974-05-23,1.7563,1.7563,1.724,1.724,2247099,0
1974-05-24,1.7321,1.764,1.7321,1.764,1928923,0
1974-05-28,1.764,1.7727,1.7159,1.7159,2151644,0
1974-05-29,1.7159,1.7321,1.7077,1.7159,1193146,0
1974-05-30,1.7159,1.7321,1.7077,1.7321,2362435,0
1974-05-31,1.7321,1.7727,1.724,1.7563,2020401,0
1974-06-03,1.7563,1.8211,1.7563,1.8211,1388029,0
1974-06-04,1.8211,1.8452,1.8132,1.8293,2278917,0
1974-06-05,1.8293,1.8697,1.805,1.8374,1551092,0
1974-06-06,1.8374,1.8942,1.8293,1.886,1948814,0
1974-06-07,1.886,1.91,1.8775,1.886,1547116,0
1974-06-10,1.886,1.8942,1.8697,1.886,1336326,0
1974-06-11,1.886,1.8942,1.8697,1.8697,1101672,0
1974-06-12,1.8697,1.8775,1.8452,1.8697,1678362,0
1974-06-13,1.8697,1.8697,1.8211,1.8211,1626658,0
1974-06-14,1.8132,1.8132,1.7888,1.7969,1897108,0
1974-06-17,1.7727,1.7727,1.7563,1.7563,1451665,0
1974-06-18,1.7563,1.7806,1.7402,1.7563,1384054,0
1974-06-19,1.7563,1.764,1.724,1.7321,1284622,0
1974-06-20,1.7321,1.7402,1.724,1.7321,1606771,0
1974-06-21,1.724,1.724,1.7159,1.7159,3002760,0
1974-06-24,1.7159,1.7159,1.6999,1.6999,1634614,0
1974-06-25,1.7077,1.7402,1.7077,1.7321,3432292,0
1974-06-26,1.7321,1.7321,1.7159,1.7159,1706204,0
1974-06-27,1.7159,1.7159,1.6999,1.7077,1105652,0
1974-06-28,1.7077,1.7159,1.6999,1.6999,1057925,0
1974-07-01,1.6999,1.7159,1.6999,1.7077,1356215,0
1974-07-02,1.7077,1.7159,1.6999,1.6999,1507345,0
1974-07-03,1.6999,1.7159,1.6999,1.7077,2076081,0
1974-07-05,1.7077,1.7077,1.6999,1.7077,1097697,0
1974-07-08,1.6917,1.6917,1.6593,1.6593,1793700,0
1974-07-09,1.6593,1.6754,1.6512,1.6593,1594844,0
1974-07-10,1.6593,1.6674,1.6428,1.6428,1201105,0
1974-07-11,1.6428,1.6593,1.6428,1.6512,1570979,0
1974-07-12,1.6593,1.6999,1.6593,1.6999,2314711,0
1974-07-15,1.6999,1.7159,1.6999,1.7077,1073832,0
1974-07-16,1.7077,1.7159,1.6999,1.7077,699977,0
1974-07-17,1.7077,1.7321,1.6917,1.7321,1340305,0
1974-07-18,1.7321,1.7563,1.7321,1.7321,1658475,0
1974-07-19,1.7321,1.7402,1.7077,1.724,1224966,0
1974-07-22,1.7402,1.7888,1.7402,1.7888,1622682,0
1974-07-23,1.8132,1.8374,1.8132,1.8374,2072103,0
1974-07-24,1.8374,1.8775,1.8211,1.8616,2342545,0
1974-07-25,1.8616,1.8775,1.8616,1.8616,2692541,0
1974-07-26,1.8616,1.8616,1.8293,1.8293,1547116,0
1974-07-29,1.8293,1.8374,1.8211,1.8293,1535184,0
1974-07-30,1.8293,1.8374,1.8132,1.8132,1650520,0
1974-07-31,1.8132,1.8293,1.8132,1.8132,1205080,0
1974-08-01,1.8132,1.8452,1.8132,1.8293,1344285,0
1974-08-02,1.8293,1.8536,1.8293,1.8452,1734046,0
1974-08-05,1.8452,1.886,1.8452,1.8775,1825518,0
1974-08-06,1.8775,1.9345,1.8616,1.8616,3384567,0
1974-08-07,1.8616,1.902,1.8536,1.902,1650520,0
1974-08-08,1.902,1.91,1.8536,1.8536,2080056,0
1974-08-09,1.8536,1.8616,1.8374,1.8374,1392007,0
1974-08-12,1.8374,1.8452,1.8211,1.8211,1201105,0
1974-08-13,1.8211,1.8293,1.805,1.805,1368142,0
1974-08-14,1.805,1.805,1.7727,1.7727,1097697,0
1974-08-15,1.7727,1.7806,1.7402,1.7485,1940857,0
1974-08-16,1.7485,1.7485,1.7159,1.724,1053946,0
1974-08-19,1.7077,1.7077,1.6674,1.6917,2457889,0
1974-08-20,1.6917,1.7077,1.6836,1.7077,1658475,0
1974-08-21,1.7077,1.7077,1.6593,1.6593,1523256,0
1974-08-22,1.6593,1.6674,1.6428,1.6512,2561294,0
1974-08-23,1.6512,1.6836,1.6512,1.6593,1117583,0
1974-08-26,1.6593,1.6754,1.6428,1.6674,2123804,0
1974-08-27,1.6674,1.6754,1.6512,1.6593,1157354,0
1974-08-28,1.6593,1.6754,1.6512,1.6512,1384054,0
1974-08-29,1.6428,1.6428,1.6026,1.6026,1316442,0
1974-08-30,1.6106,1.627,1.6106,1.627,1825518,0
1974-09-03,1.627,1.6428,1.5622,1.5622,1666433,0
1974-09-04,1.5379,1.5379,1.4813,1.5138,3225482,0
1974-09-05,1.5216,1.5622,1.5216,1.5622,2422094,0
1974-09-06,1.5622,1.6106,1.5622,1.5945,2139712,0
1974-09-09,1.5945,1.5945,1.5379,1.5379,1201105,0
1974-09-10,1.5379,1.5622,1.5297,1.5539,1125538,0
1974-09-11,1.5539,1.6106,1.5539,1.5539,1936879,0
1974-09-12,1.5539,1.5784,1.5459,1.5539,1260760,0
1974-09-13,1.5539,1.5622,1.5459,1.5539,1563024,0
1974-09-16,1.5539,1.5945,1.5539,1.5862,2282890,0
1974-09-17,1.5862,1.6186,1.5862,1.5862,1936879,0
1974-09-18,1.5862,1.6026,1.5703,1.5945,1145423,0
1974-09-19,1.6106,1.6428,1.6106,1.6351,2072103,0
1974-09-20,1.6351,1.6428,1.5784,1.5784,3778302,0
1974-09-23,1.5784,1.5862,1.5379,1.5379,1348260,0
1974-09-24,1.5138,1.5138,1.4972,1.4972,1491435,0
1974-09-25,1.4972,1.5297,1.4813,1.4893,3539676,0
1974-09-26,1.4813,1.4813,1.4409,1.4569,2780037,0
1974-09-27,1.4569,1.4649,1.4409,1.4409,2473793,0
1974-09-30,1.4325,1.4325,1.4165,1.4247,2541407,0
1974-10-01,1.4247,1.4247,1.3922,1.4165,2064148,0
1974-10-02,1.4165,1.4165,1.3517,1.3597,2072103,0
1974-10-03,1.3597,1.3678,1.3274,1.3274,2290844,0
1974-10-04,1.3274,1.3678,1.3274,1.3517,3157866,0
1974-10-07,1.3597,1.4409,1.3597,1.4409,3233434,0
1974-10-08,1.4409,1.473,1.4165,1.4649,2529478,0
1974-10-09,1.4649,1.5539,1.4247,1.5459,4028864,0
1974-10-10,1.5539,1.6186,1.5539,1.5539,5416898,0
1974-10-11,1.5539,1.6026,1.5297,1.5862,3567517,0
1974-10-14,1.5862,1.6593,1.5862,1.5945,3428315,0
1974-10-15,1.5945,1.6428,1.5703,1.5945,3440248,0
1974-10-16,1.5945,1.5945,1.5703,1.5703,1570979,0
1974-10-17,1.5703,1.6026,1.5539,1.5945,1714158,0
1974-10-18,1.6106,1.6351,1.6106,1.627,1924947,0
1974-10-21,1.627,1.6593,1.6186,1.6593,1483481,0
1974-10-22,1.6593,1.6917,1.6593,1.6674,2994806,0
1974-10-23,1.6593,1.6593,1.6106,1.6186,2827764,0
1974-10-24,1.6186,1.6186,1.5784,1.5945,1952787,0
1974-10-25,1.5945,1.6106,1.5784,1.5945,1833473,0
1974-10-28,1.5945,1.5945,1.5622,1.5945,1479506,0
1974-10-29,1.5945,1.6674,1.5945,1.6593,2294823,0
1974-10-30,1.6674,1.7159,1.6674,1.6917,2923216,0
1974-10-31,1.6917,1.7077,1.6512,1.6593,3082302,0
1974-11-01,1.6593,1.6754,1.6428,1.6674,2326640,0
1974-11-04,1.6593,1.6593,1.6186,1.6428,1515298,0
1974-11-05,1.6428,1.6674,1.627,1.6593,1734046,0
1974-11-06,1.6593,1.6999,1.6593,1.6674,4462377,0
1974-11-07,1.6674,1.6917,1.6593,1.6674,2449934,0
1974-11-08,1.6674,1.6674,1.6512,1.6674,1992562,0
1974-11-11,1.6674,1.6674,1.6512,1.6674,739750,0
1974-11-12,1.6674,1.6754,1.6512,1.6593,1364168,0
1974-11-13,1.6428,1.6428,1.5945,1.5945,2676629,0
1974-11-14,1.5945,1.6186,1.5862,1.6186,2477773,0
1974-11-15,1.6106,1.6106,1.5703,1.5703,1805631,0
1974-11-18,1.5622,1.5622,1.5138,1.5138,1694272,0
1974-11-19,1.5055,1.5055,1.4649,1.473,1825518,0
1974-11-20,1.473,1.473,1.4325,1.4409,2390276,0
1974-11-21,1.4325,1.4325,1.4083,1.4247,3316957,0
1974-11-22,1.4325,1.4569,1.4325,1.4409,1773817,0
1974-11-25,1.4409,1.4649,1.4325,1.4488,1730066,0
1974-11-26,1.4488,1.4893,1.4247,1.4569,2911282,0
1974-11-27,1.4649,1.5379,1.4649,1.4893,2752194,0
1974-11-29,1.4893,1.5297,1.4893,1.5216,1038042,0
1974-12-02,1.5138,1.5138,1.4893,1.4893,1272693,0
1974-12-03,1.4893,1.4972,1.4813,1.4893,1344285,0
1974-12-04,1.4893,1.4972,1.4813,1.4893,1296558,0
1974-12-05,1.4893,1.5138,1.473,1.473,2445954,0
1974-12-06,1.4569,1.4569,1.4325,1.4409,2461865,0
1974-12-09,1.4409,1.4488,1.4083,1.4409,2843669,0
1974-12-10,1.4409,1.4813,1.4325,1.473,2358460,0
1974-12-11,1.473,1.5297,1.473,1.4893,4008979,0
1974-12-12,1.4893,1.5055,1.4813,1.4813,3889667,0
1974-12-13,1.4893,1.5216,1.4893,1.5138,2445954,0
1974-12-16,1.5138,1.5138,1.4972,1.4972,3122073,0
1974-12-17,1.4972,1.5379,1.4972,1.5379,3225482,0
1974-12-18,1.5379,1.5539,1.5297,1.5297,2438002,0
1974-12-19,1.5297,1.5297,1.4972,1.5216,3312974,0
1974-12-20,1.5216,1.5216,1.4972,1.4972,1948814,0
1974-12-23,1.4972,1.4972,1.4813,1.4813,1960747,0
1974-12-24,1.4813,1.5138,1.4813,1.5138,918727,0
1974-12-26,1.5138,1.5379,1.5138,1.5379,1419847,0
1974-12-27,1.5379,1.5459,1.5216,1.5379,1228939,0
1974-12-30,1.5379,1.5379,1.5138,1.5297,1964718,0
1974-12-31,1.5297,1.5622,1.5297,1.5622,1213033,0
1975-01-02,1.5703,1.6106,1.5703,1.6026,1586886,0
1975-01-03,1.6026,1.6428,1.6026,1.627,2171533,0
1975-01-06,1.627,1.6428,1.6026,1.6026,3078323,0
1975-01-07,1.6026,1.6351,1.5945,1.6186,1845403,0
1975-01-08,1.6186,1.627,1.6106,1.6106,2040286,0
1975-01-09,1.6106,1.627,1.5862,1.627,1674386,0
1975-01-10,1.6428,1.6674,1.6428,1.6674,4275455,0
1975-01-13,1.6674,1.6917,1.6593,1.6593,2155622,0
1975-01-14,1.6593,1.6754,1.6512,1.6674,2000517,0
1975-01-15,1.6674,1.6754,1.6512,1.6754,1634614,0
1975-01-16,1.6754,1.6754,1.6512,1.6593,1924947,0
1975-01-17,1.6593,1.6593,1.6186,1.627,1336326,0
1975-01-20,1.627,1.6428,1.6106,1.6428,1328372,0
1975-01-21,1.6428,1.6593,1.627,1.6351,2286871,0
1975-01-22,1.6351,1.6512,1.6106,1.6512,1352233,0
1975-01-23,1.6512,1.6836,1.6512,1.6674,3165824,0
1975-01-24,1.6674,1.6999,1.6674,1.6836,3491950,0
1975-01-27,1.7159,1.764,1.7159,1.7485,6017452,0
1975-01-28,1.7563,1.7806,1.7563,1.7563,6303809,0
1975-01-29,1.7563,1.805,1.7485,1.7888,3806147,0
1975-01-30,1.7888,1.8132,1.7563,1.7563,4907819,0
1975-01-31,1.7563,1.7806,1.7402,1.7727,3022646,0
1975-02-03,1.7727,1.805,1.7727,1.7969,2565271,0
1975-02-04,1.7969,1.8374,1.7727,1.8374,3857849,0
1975-02-05,1.805,1.805,1.7727,1.7888,3655013,0
1975-02-06,1.7888,1.805,1.7727,1.7727,4621466,0
1975-02-07,1.7727,1.7806,1.7485,1.7727,1952787,0
1975-02-10,1.7727,1.7806,1.7563,1.7727,1821540,0
1975-02-11,1.7727,1.7806,1.7485,1.764,2103923,0
1975-02-12,1.764,1.764,1.7321,1.7563,5504398,0
1975-02-13,1.7563,1.7888,1.7563,1.7888,5528259,0
1975-02-14,1.7888,1.7888,1.7727,1.7806,2430046,0
1975-02-18,1.7806,1.8132,1.7806,1.7969,2628903,0
1975-02-19,1.7969,1.8293,1.7806,1.8211,1940857,0
1975-02-20,1.8452,1.886,1.8452,1.886,3006735,0
1975-02-21,1.886,1.8942,1.8697,1.8697,2974921,0
1975-02-24,1.8616,1.8616,1.8452,1.8452,2147670,0
1975-02-25,1.8452,1.8536,1.8293,1.8374,2636861,0
1975-02-26,1.8374,1.8697,1.8293,1.8616,2386300,0
1975-02-27,1.8616,1.886,1.8616,1.8616,1897108,0
1975-02-28,1.8616,1.886,1.8616,1.8775,1360193,0
1975-03-03,1.8775,1.886,1.8697,1.886,2907307,0
1975-03-04,1.8942,1.9267,1.8942,1.8942,2883444,0
1975-03-05,1.8942,1.91,1.8211,1.8211,2585156,0
1975-03-06,1.8211,1.8452,1.805,1.8374,1936879,0
1975-03-07,1.8374,1.8536,1.8211,1.8452,2131759,0
1975-03-10,1.8452,1.8697,1.8452,1.8616,1785745,0
1975-03-11,1.8697,1.8942,1.8697,1.8775,1996533,0
1975-03-12,1.8775,1.8775,1.8616,1.8616,1646544,0
1975-03-13,1.8536,1.8536,1.8293,1.8374,1443710,0
1975-03-14,1.8374,1.8775,1.8293,1.8452,2497660,0
1975-03-17,1.8452,1.8452,1.8293,1.8293,1714158,0
1975-03-18,1.8293,1.8293,1.764,1.764,3010717,0
1975-03-19,1.764,1.764,1.7159,1.7402,4044779,0
1975-03-20,1.7402,1.7969,1.7402,1.764,1972672,0
1975-03-21,1.764,1.7806,1.7563,1.764,1105652,0
1975-03-24,1.7402,1.7402,1.7077,1.7159,3082302,0
1975-03-25,1.7159,1.7485,1.6917,1.7321,2732312,0
1975-03-26,1.7402,1.7888,1.7402,1.7888,1590867,0
1975-03-27,1.7888,1.8132,1.7806,1.7806,1388029,0
1975-03-31,1.7888,1.805,1.7888,1.7888,1439732,0
1975-04-01,1.7888,1.8132,1.7888,1.7888,3977163,0
1975-04-02,1.7888,1.805,1.7727,1.7806,1268715,0
1975-04-03,1.7727,1.7727,1.7321,1.7402,1471550,0
1975-04-04,1.7321,1.7321,1.7077,1.7159,1590867,0
1975-04-07,1.7159,1.724,1.6999,1.7077,2362435,0
1975-04-08,1.7077,1.7402,1.7077,1.7321,1348260,0
1975-04-09,1.7321,1.7888,1.7321,1.7806,1853359,0
1975-04-10,1.7806,1.805,1.7806,1.7888,1555069,0
1975-04-11,1.7888,1.8132,1.7888,1.8132,1244853,0
1975-04-14,1.8374,1.8616,1.8374,1.8452,2171533,0
1975-04-15,1.8536,1.91,1.8536,1.886,2764131,0
1975-04-16,1.886,1.886,1.8536,1.8616,1686319,0
1975-04-17,1.8775,1.902,1.8775,1.8942,2990829,0
1975-04-18,1.8942,1.902,1.8616,1.886,2310731,0
1975-04-21,1.886,1.8942,1.8697,1.8775,1006220,0
1975-04-22,1.886,1.91,1.886,1.902,2095967,0
1975-04-23,1.902,1.91,1.886,1.902,2012443,0
1975-04-24,1.902,1.9345,1.8942,1.9182,2298800,0
1975-04-25,1.9267,1.9426,1.9267,1.9345,2628903,0
1975-04-28,1.9345,1.9426,1.9345,1.9345,1244853,0
1975-04-29,1.9345,1.9426,1.9267,1.9267,1487461,0
1975-04-30,1.9267,1.9588,1.9267,1.9588,1543139,0
1975-05-01,1.9588,2.0316,1.9588,2.0233,3018668,0
1975-05-02,2.0398,2.0558,2.0398,2.0558,2915262,0
1975-05-05,2.0558,2.0963,2.0477,2.0883,2338570,0
1975-05-06,2.0802,2.0802,1.991,1.991,3285138,0
1975-05-07,1.991,2.0072,1.9588,1.991,3706716,0
1975-05-08,1.991,1.9992,1.983,1.983,1837449,0
1975-05-09,1.983,2.0072,1.983,1.991,2632883,0
1975-05-12,1.991,2.0072,1.991,1.9992,1181217,0
1975-05-13,1.9992,2.0316,1.983,2.0156,2215277,0
1975-05-14,2.0156,2.0398,2.0072,2.0156,2724358,0
1975-05-15,2.0156,2.0477,2.0072,2.0072,2672656,0
1975-05-16,1.9992,1.9992,1.983,1.9992,1483481,0
1975-05-19,1.991,1.991,1.9668,1.983,1817568,0
1975-05-20,1.983,1.991,1.9668,1.9668,1547116,0
1975-05-21,1.9668,1.9668,1.9345,1.9345,1964718,0
1975-05-22,1.9345,1.9668,1.9345,1.9588,1503368,0
1975-05-23,1.9668,1.983,1.9668,1.983,1296558,0
1975-05-27,1.991,2.0156,1.991,2.0156,1447690,0
1975-05-28,2.0156,2.0558,2.0156,2.0316,2088011,0
1975-05-29,2.0316,2.072,2.0233,2.0641,2099942,0
1975-05-30,2.0963,2.1286,2.0963,2.1208,4291362,0
1975-06-02,2.1367,2.1692,2.1367,2.161,4748733,0
1975-06-03,2.1529,2.1529,2.1208,2.1286,2807879,0
1975-06-04,2.1286,2.1367,2.0963,2.0963,2768106,0
1975-06-05,2.0963,2.1208,2.0641,2.1124,3567517,0
1975-06-06,2.1208,2.1367,2.1208,2.1286,2871513,0
1975-06-09,2.1286,2.1449,2.1124,2.1124,2581180,0
1975-06-10,2.1124,2.1367,2.0802,2.1367,3026624,0
1975-06-11,2.1529,2.1774,2.1529,2.161,2935149,0
1975-06-12,2.161,2.1934,2.161,2.1692,3157866,0
1975-06-13,2.1692,2.2097,2.1692,2.2097,2338570,0
1975-06-16,2.2178,2.2339,2.2178,2.2258,3853870,0
1975-06-17,2.2258,2.2339,2.1692,2.1853,3893642,0
1975-06-18,2.1774,2.1774,2.1367,2.1529,2875488,0
1975-06-19,2.1529,2.2019,2.1367,2.1934,3205596,0
1975-06-20,2.1934,2.2178,2.1934,2.2019,2577202,0
1975-06-23,2.2019,2.2097,2.1774,2.2097,1897108,0
1975-06-24,2.2097,2.2339,2.2097,2.2097,2704472,0
1975-06-25,2.2097,2.2178,2.2019,2.2097,2068127,0
1975-06-26,2.2097,2.2339,2.2097,2.2258,2227213,0
1975-06-27,2.2258,2.2339,2.2178,2.2258,2342545,0
1975-06-30,2.2258,2.2422,2.2258,2.2422,1539165,0
1975-07-01,2.2339,2.2339,2.2097,2.2258,4096479,0
1975-07-02,2.2258,2.2258,2.2097,2.2258,1447690,0
1975-07-03,2.2258,2.2258,2.2097,2.2258,6228240,0
1975-07-07,2.2178,2.2178,2.1934,2.1934,1515298,0
1975-07-08,2.1774,2.1774,2.1692,2.1774,1614730,0
1975-07-09,2.1774,2.1853,2.161,2.1853,3229457,0
1975-07-10,2.1853,2.2019,2.1853,2.1853,1821540,0
1975-07-11,2.1934,2.2258,2.1934,2.2097,2819807,0
1975-07-14,2.2178,2.2258,2.2178,2.2258,2414140,0
1975-07-15,2.2258,2.2339,2.2097,2.2097,2855603,0
1975-07-16,2.2097,2.2258,2.1692,2.1774,3308998,0
1975-07-17,2.1774,2.1774,2.1529,2.161,2263003,0
1975-07-18,2.161,2.161,2.1449,2.1529,1742001,0
1975-07-21,2.1529,2.1692,2.1367,2.1529,2187439,0
1975-07-22,2.1286,2.1286,2.1124,2.1208,2668675,0
1975-07-23,2.1208,2.1286,2.1208,2.1286,2004487,0
1975-07-24,2.1286,2.1367,2.1045,2.1208,1738019,0
1975-07-25,2.1208,2.1286,2.1045,2.1124,1682340,0
1975-07-28,2.1124,2.1286,2.1045,2.1124,1201105,0
1975-07-29,2.1124,2.1367,2.1124,2.1208,1777791,0
1975-07-30,2.1208,2.1286,2.1124,2.1208,1539165,0
1975-07-31,2.1208,2.1367,2.1045,2.1045,1702226,0
1975-08-01,2.1045,2.1286,2.0963,2.1286,1415870,0
1975-08-04,2.1208,2.1208,2.0963,2.1045,1268715,0
1975-08-05,2.1045,2.1208,2.1045,2.1045,1197124,0
1975-08-06,2.1045,2.1045,2.0802,2.0883,1901086,0
1975-08-07,2.0883,2.1045,2.0883,2.0963,1157354,0
1975-08-08,2.0963,2.1045,2.0802,2.0802,1145423,0
1975-08-11,2.0802,2.0802,2.0641,2.0802,2784015,0
1975-08-12,2.0802,2.1286,2.0802,2.1208,1781769,0
1975-08-13,2.1208,2.1286,2.1045,2.1124,1026106,0
1975-08-14,2.1124,2.1124,2.0802,2.0802,2513567,0
1975-08-15,2.0802,2.0883,2.0802,2.0883,1189173,0
1975-08-18,2.0883,2.1045,2.0883,2.0883,1403938,0
1975-08-19,2.0883,2.1045,2.0883,2.1045,1220985,0
1975-08-20,2.0963,2.0963,2.0558,2.0558,2839695,0
1975-08-21,2.0558,2.072,2.0477,2.0641,2402207,0
1975-08-22,2.0641,2.072,2.0558,2.0558,1248827,0
1975-08-25,2.0558,2.072,2.0558,2.0641,1284622,0
1975-08-26,2.0641,2.072,2.0558,2.0558,1415870,0
1975-08-27,2.0558,2.0558,2.0398,2.0477,2589133,0
1975-08-28,2.0477,2.0883,2.0398,2.0883,3134009,0
1975-08-29,2.0963,2.1124,2.0963,2.1045,1252806,0
1975-09-02,2.1045,2.1208,2.0963,2.0963,946562,0
1975-09-03,2.0963,2.0963,2.0883,2.0883,1618706,0
1975-09-04,2.0883,2.0963,2.0802,2.0802,1407919,0
1975-09-05,2.0802,2.0963,2.0802,2.0883,1312462,0
1975-09-08,2.0883,2.0963,2.0883,2.0963,1264740,0
1975-09-09,2.0963,2.1208,2.0883,2.0883,1742001,0
1975-09-10,2.0883,2.1045,2.072,2.1045,1463597,0
1975-09-11,2.1045,2.1045,2.0883,2.0883,1240873,0
1975-09-12,2.0883,2.1045,2.0883,2.0883,1427802,0
1975-09-15,2.0883,2.0883,2.0802,2.0802,914748,0
1975-09-16,2.0802,2.0963,2.0802,2.0802,1145423,0
1975-09-17,2.0802,2.0883,2.0802,2.0883,902813,0
1975-09-18,2.0883,2.1286,2.0883,2.1208,2286871,0
1975-09-19,2.1529,2.1774,2.1529,2.1692,3714670,0
1975-09-22,2.1692,2.1774,2.161,2.161,1384054,0
1975-09-23,2.161,2.2178,2.1529,2.2178,2008470,0
1975-09-24,2.2258,2.2499,2.2258,2.2258,3336841,0
1975-09-25,2.2258,2.2258,2.1853,2.1934,2187439,0
1975-09-26,2.1934,2.2019,2.1853,2.2019,2123804,0
1975-09-29,2.1934,2.1934,2.1367,2.1449,1205080,0
1975-09-30,2.1449,2.1529,2.1208,2.1208,1312462,0
1975-10-01,2.1208,2.1367,2.1045,2.1045,1471550,0
1975-10-02,2.1124,2.1367,2.1124,2.1286,2143692,0
1975-10-03,2.1286,2.1934,2.1286,2.1853,2131759,0
1975-10-06,2.1934,2.2097,2.1934,2.1934,1793700,0
1975-10-07,2.1934,2.2097,2.1853,2.2097,1797676,0
1975-10-08,2.2097,2.2422,2.1934,2.2339,2016416,0
1975-10-09,2.2339,2.2584,2.2339,2.2422,2843669,0
1975-10-10,2.2339,2.2339,2.1934,2.2097,1849381,0
1975-10-13,2.2097,2.2339,2.2019,2.2339,1825518,0
1975-10-14,2.2422,2.2745,2.2422,2.2422,4108410,0
1975-10-15,2.2422,2.2499,2.2339,2.2499,2235166,0
1975-10-16,2.2584,2.2745,2.2584,2.2584,3909552,0
1975-10-17,2.2499,2.2499,2.2258,2.2258,1773817,0
1975-10-20,2.2258,2.2339,2.2097,2.2339,1781769,0
1975-10-21,2.2499,2.2745,2.2499,2.2499,2624926,0
1975-10-22,2.2499,2.2584,2.2178,2.2258,2597090,0
1975-10-23,2.2258,2.2499,2.2097,2.2339,2410163,0
1975-10-24,2.2339,2.2339,2.1774,2.1853,5039065,0
1975-10-27,2.1853,2.1853,2.1367,2.1529,3750467,0
1975-10-28,2.1692,2.2019,2.1692,2.1853,4577717,0
1975-10-29,2.1853,2.1853,2.1692,2.1774,2147670,0
1975-10-30,2.1774,2.1853,2.1692,2.1692,1920969,0
1975-10-31,2.1692,2.1853,2.161,2.161,1459617,0
1975-11-03,2.161,2.1692,2.1449,2.1529,1165309,0
1975-11-04,2.1529,2.1692,2.1367,2.1529,1706204,0
1975-11-05,2.1449,2.1449,2.1208,2.1208,2350503,0
1975-11-06,2.1208,2.1286,2.0802,2.1208,2863555,0
1975-11-07,2.1208,2.1286,2.0802,2.0963,1773817,0
1975-11-10,2.0963,2.1045,2.0641,2.1045,2203349,0
1975-11-11,2.1045,2.1208,2.1045,2.1124,2493678,0
1975-11-12,2.1208,2.1449,2.1208,2.1449,2402207,0
1975-11-13,2.1449,2.1774,2.1367,2.1367,4136252,0
1975-11-14,2.1367,2.1449,2.1286,2.1367,2139712,0
1975-11-17,2.1367,2.1367,2.1286,2.1367,2720378,0
1975-11-18,2.1449,2.161,2.1449,2.1449,3790235,0
1975-11-19,2.1449,2.1449,2.1208,2.1208,2266982,0
1975-11-20,2.1208,2.1286,2.0802,2.0802,2990829,0
1975-11-21,2.0802,2.0802,2.0398,2.0477,5039065,0
1975-11-24,2.0477,2.0558,2.0316,2.0558,2799922,0
1975-11-25,2.0641,2.0883,2.0641,2.0802,2772083,0
1975-11-26,2.0802,2.0963,2.0802,2.0883,2374368,0
1975-11-28,2.0883,2.0963,2.0802,2.0802,1686319,0
1975-12-01,2.0802,2.0883,2.072,2.072,1702226,0
1975-12-02,2.0641,2.0641,2.0558,2.0641,2561294,0
1975-12-03,2.0477,2.0477,2.0156,2.0233,3157866,0
1975-12-04,2.0233,2.0398,2.0156,2.0398,2171533,0
1975-12-05,2.0398,2.0477,2.0316,2.0316,2131759,0
1975-12-08,2.0316,2.0477,2.0233,2.0398,1829493,0
1975-12-09,2.0398,2.0641,2.0316,2.0641,3094232,0
1975-12-10,2.0641,2.0883,2.0558,2.0883,1893127,0
1975-12-11,2.0883,2.0963,2.0802,2.0883,1475529,0
1975-12-12,2.0883,2.0883,2.0802,2.0883,2107895,0
1975-12-15,2.0883,2.1045,2.0883,2.0883,1618706,0
1975-12-16,2.1045,2.1286,2.1045,2.1208,2982873,0
1975-12-17,2.1208,2.1367,2.1124,2.1208,2955033,0
1975-12-18,2.1208,2.1286,2.1124,2.1286,1897108,0
1975-12-19,2.1286,2.1286,2.1208,2.1208,1821540,0
1975-12-22,2.1208,2.1208,2.1045,2.1045,1702226,0
1975-12-23,2.1045,2.1045,2.0883,2.1045,3106165,0
1975-12-24,2.1124,2.1286,2.1124,2.1286,1077812,0
1975-12-26,2.1286,2.1449,2.1208,2.1449,807364,0
1975-12-29,2.1449,2.161,2.1367,2.161,1419847,0
1975-12-30,2.161,2.1774,2.1529,2.1529,2032330,0
1975-12-31,2.1529,2.1529,2.1449,2.1529,1045993,0
1976-01-02,2.1529,2.1853,2.1529,2.1774,1384054,0
1976-01-05,2.1853,2.2258,2.1853,2.2258,1936879,0
1976-01-06,2.2258,2.2339,2.2178,2.2258,2553338,0
1976-01-07,2.2258,2.2499,2.2097,2.2258,4808392,0
1976-01-08,2.2258,2.2339,2.2097,2.2258,3412408,0
1976-01-09,2.2258,2.2422,2.2097,2.2258,7218555,0
1976-01-12,2.2258,2.2339,2.2178,2.2339,3054458,0
1976-01-13,2.2339,2.2499,2.2097,2.2097,4828275,0
1976-01-14,2.2097,2.2097,2.1934,2.2097,3726601,0
1976-01-15,2.2097,2.2178,2.1934,2.2019,3456156,0
1976-01-16,2.2019,2.2019,2.1853,2.1934,2386300,0
1976-01-19,2.1934,2.2422,2.1934,2.2339,3110144,0
1976-01-20,2.2339,2.2422,2.2097,2.2339,3551607,0
1976-01-21,2.2339,2.2339,2.2178,2.2258,4442494,0
1976-01-22,2.2258,2.2258,2.2019,2.2019,2636861,0
1976-01-23,2.2097,2.2258,2.2097,2.2097,2131759,0
1976-01-26,2.2097,2.2422,2.2097,2.2097,4100459,0
1976-01-27,2.2097,2.2339,2.2097,2.2258,4708964,0
1976-01-28,2.2258,2.2422,2.2178,2.2258,3261277,0
1976-01-29,2.2258,2.2339,2.2178,2.2258,3579447,0
1976-01-30,2.2258,2.2339,2.2019,2.2019,4068638,0
1976-02-02,2.2019,2.2258,2.1934,2.2097,2883444,0
1976-02-03,2.2178,2.2339,2.2178,2.2258,4927709,0
1976-02-04,2.2258,2.2258,2.2019,2.2258,6729363,0
1976-02-05,2.2258,2.2499,2.2097,2.2178,4637374,0
1976-02-06,2.2097,2.2097,2.1934,2.2097,4792481,0
1976-02-09,2.2019,2.2019,2.161,2.1692,4056707,0
1976-02-10,2.1692,2.1774,2.1367,2.1529,4645327,0
1976-02-11,2.1529,2.1692,2.1367,2.1449,3523767,0
1976-02-12,2.1449,2.1529,2.1367,2.1367,4092503,0
1976-02-13,2.1367,2.1449,2.1124,2.1286,4012959,0
1976-02-17,2.1045,2.1045,2.0641,2.0802,3861823,0
1976-02-18,2.0802,2.1208,2.072,2.1124,4100459,0
1976-02-19,2.1286,2.1529,2.1286,2.1449,3790235,0
1976-02-20,2.1449,2.161,2.1286,2.1529,3137982,0
1976-02-23,2.1529,2.1774,2.1367,2.1692,2318686,0
1976-02-24,2.1692,2.1853,2.1529,2.161,3022646,0
1976-02-25,2.161,2.161,2.1367,2.1529,3002760,0
1976-02-26,2.1529,2.161,2.1208,2.1286,5086794,0
1976-02-27,2.1286,2.1286,2.1124,2.1124,2724358,0
1976-03-01,2.1124,2.1449,2.1124,2.1367,3368660,0
1976-03-02,2.1367,2.1529,2.1367,2.1529,4478288,0
1976-03-03,2.1529,2.161,2.1367,2.1529,2744243,0
1976-03-04,2.1529,2.161,2.1286,2.1286,1670408,0
1976-03-05,2.1286,2.1529,2.0963,2.1208,2561294,0
1976-03-08,2.1208,2.1286,2.1124,2.1286,2676629,0
1976-03-09,2.1286,2.1449,2.1124,2.1124,2398230,0
1976-03-10,2.1124,2.1367,2.0883,2.1367,3575470,0
1976-03-11,2.1367,2.161,2.1286,2.161,2935149,0
1976-03-12,2.161,2.161,2.1286,2.1286,2974921,0
1976-03-15,2.1286,2.1286,2.1045,2.1124,3034574,0
1976-03-16,2.1124,2.1449,2.1124,2.1449,2935149,0
1976-03-17,2.1449,2.161,2.1367,2.1449,2994806,0
1976-03-18,2.1449,2.161,2.1367,2.1529,3921484,0
1976-03-19,2.1529,2.161,2.1449,2.1529,1885175,0
1976-03-22,2.161,2.1774,2.161,2.1774,2935149,0
1976-03-23,2.1774,2.2258,2.1692,2.2178,4446469,0
1976-03-24,2.2584,2.2823,2.2584,2.2745,7512864,0
1976-03-25,2.2745,2.3068,2.2745,2.2745,6474823,0
1976-03-26,2.2745,2.2988,2.2499,2.2584,4593627,0
1976-03-29,2.2584,2.2584,2.2339,2.2499,3157866,0
1976-03-30,2.2499,2.2584,2.2178,2.2339,3388546,0
1976-03-31,2.2339,2.2745,2.2339,2.2745,3655013,0
1976-04-01,2.2745,2.2906,2.2584,2.2745,5794726,0
1976-04-02,2.2745,2.2745,2.2499,2.2664,3555586,0
1976-04-05,2.2745,2.3068,2.2745,2.2988,6820837,0
1976-04-06,2.2988,2.3149,2.2664,2.2745,4577717,0
1976-04-07,2.2745,2.2745,2.2258,2.2258,3209572,0
1976-04-08,2.2258,2.2258,2.1774,2.2019,4247609,0
1976-04-09,2.2019,2.2097,2.1774,2.1774,2235166,0
1976-04-12,2.1774,2.1934,2.1692,2.1774,2135739,0
1976-04-13,2.1774,2.2258,2.1774,2.2178,2521521,0
1976-04-14,2.2258,2.2745,2.2258,2.2258,4279428,0
1976-04-15,2.2258,2.2499,2.2097,2.2422,2581180,0
1976-04-19,2.2422,2.2745,2.2422,2.2664,2827764,0
1976-04-20,2.2823,2.3149,2.2823,2.3149,5225994,0
1976-04-21,2.3149,2.3313,2.3068,2.3229,4048754,0
1976-04-22,2.3229,2.3229,2.2823,2.2906,4895890,0
1976-04-23,2.2906,2.2906,2.2664,2.2664,7023672,0
1976-04-26,2.2664,2.2745,2.2499,2.2584,3122073,0
1976-04-27,2.2584,2.2906,2.2584,2.2745,2601067,0
1976-04-28,2.2745,2.3149,2.2745,2.3149,4581691,0
1976-04-29,2.3149,2.3229,2.3068,2.3068,4354993,0
1976-04-30,2.3068,2.3149,2.2745,2.2823,3905574,0
1976-05-03,2.2823,2.2823,2.2584,2.2584,3070374,0
1976-05-04,2.2664,2.3149,2.2664,2.3068,3778302,0
1976-05-05,2.3068,2.3313,2.3068,2.3313,4362947,0
1976-05-06,2.3313,2.3635,2.3149,2.3471,4172048,0
1976-05-07,2.3393,2.4041,2.3393,2.4041,6148698,0
1976-05-10,2.4041,2.4041,2.3715,2.3797,5301558,0
1976-05-11,2.3797,2.3958,2.3554,2.3635,4307268,0
1976-05-12,2.3635,2.3876,2.3554,2.3876,4183978,0
1976-05-13,2.3876,2.3958,2.3715,2.3715,2955033,0
1976-05-14,2.3715,2.3715,2.3471,2.3554,2203349,0
1976-05-17,2.3554,2.3635,2.3393,2.3635,2525501,0
1976-05-18,2.3715,2.3958,2.3715,2.3876,3889667,0
1976-05-19,2.3876,2.42,2.3876,2.4041,4689075,0
1976-05-20,2.4041,2.4605,2.4041,2.4605,9056003,0
1976-05-21,2.4605,2.4689,2.4364,2.4364,9063957,0
1976-05-24,2.4364,2.4364,2.3958,2.4041,5381103,0
1976-05-25,2.4041,2.412,2.3715,2.4041,5675414,0
1976-05-26,2.4041,2.4281,2.3958,2.42,5711208,0
1976-05-27,2.42,2.42,2.4041,2.42,3070374,0
1976-05-28,2.42,2.4525,2.412,2.4445,3913529,0
1976-06-01,2.4445,2.4605,2.4364,2.4445,2732312,0
1976-06-02,2.4445,2.4769,2.4364,2.4769,5675414,0
1976-06-03,2.4769,2.501,2.4769,2.4769,7011739,0
1976-06-04,2.4769,2.4848,2.4525,2.4525,2612996,0
1976-06-07,2.4525,2.4525,2.4281,2.4364,3336841,0
1976-06-08,2.4364,2.4605,2.4281,2.4364,5520304,0
1976-06-09,2.4364,2.4525,2.4281,2.4364,2787994,0
1976-06-10,2.4445,2.4769,2.4445,2.4769,4502151,0
1976-06-11,2.4769,2.5251,2.4769,2.5251,6081081,0
1976-06-14,2.5251,2.5412,2.5251,2.5335,4601579,0
1976-06-15,2.5335,2.5335,2.4769,2.501,3563538,0
1976-06-16,2.501,2.5091,2.4848,2.501,3973187,0
1976-06-17,2.501,2.5497,2.501,2.5251,4239657,0
1976-06-18,2.5251,2.5497,2.5251,2.5251,4474308,0
1976-06-21,2.5251,2.5412,2.5174,2.5251,2871513,0
1976-06-22,2.5251,2.5335,2.5091,2.5091,3054458,0
1976-06-23,2.5091,2.5091,2.4928,2.5091,3181731,0
1976-06-24,2.5091,2.5251,2.5091,2.5091,2155622,0
1976-06-25,2.5091,2.5174,2.5091,2.5091,1658475,0
1976-06-28,2.5091,2.5578,2.501,2.5091,1718132,0
1976-06-29,2.5091,2.5251,2.5091,2.5091,2358460,0
1976-06-30,2.5251,2.5335,2.5251,2.5335,2290844,0
1976-07-01,2.5335,2.5497,2.5251,2.5335,4629418,0
1976-07-02,2.5335,2.5412,2.5251,2.5335,2099942,0
1976-07-06,2.5335,2.5497,2.5335,2.5335,2664700,0
1976-07-07,2.5335,2.5412,2.5251,2.5335,2624926,0
1976-07-08,2.5335,2.5497,2.5251,2.5335,3201618,0
1976-07-09,2.5335,2.5412,2.5251,2.5251,6558343,0
1976-07-12,2.5251,2.5412,2.5091,2.5335,3806147,0
1976-07-13,2.5412,2.566,2.5412,2.5578,6192444,0
1976-07-14,2.5578,2.5578,2.5335,2.5335,4044779,0
1976-07-15,2.5335,2.5335,2.5174,2.5174,3229457,0
1976-07-16,2.5174,2.5412,2.5091,2.5412,3539676,0
1976-07-19,2.5412,2.5578,2.5251,2.5412,1980628,0
1976-07-20,2.5412,2.5412,2.5251,2.5412,2072103,0
1976-07-21,2.5412,2.566,2.5335,2.5497,2282890,0
1976-07-22,2.5497,2.5818,2.5497,2.5818,2235166,0
1976-07-23,2.5902,2.6143,2.5902,2.6062,3468087,0
1976-07-26,2.6306,2.6306,2.566,2.5902,3348774,0
1976-07-27,2.5902,2.5902,2.5251,2.5578,3849895,0
1976-07-28,2.5578,2.5578,2.5174,2.5497,5267758,0
1976-07-29,2.5497,2.5578,2.5174,2.5335,2833729,0
1976-07-30,2.5335,2.5818,2.5251,2.574,3470075,0
1976-08-02,2.574,2.5902,2.5578,2.5818,2917251,0
1976-08-03,2.5818,2.6062,2.5578,2.6062,3251331,0
1976-08-04,2.6062,2.6548,2.6062,2.6548,3981141,0
1976-08-05,2.6548,2.6631,2.6306,2.6386,3358716,0
1976-08-06,2.6386,2.6386,2.5902,2.6306,2531466,0
1976-08-09,2.5984,2.5984,2.574,2.5902,2052219,0
1976-08-10,2.5902,2.5984,2.574,2.5902,2863555,0
1976-08-11,2.5902,2.6062,2.5497,2.5578,3193664,0
1976-08-12,2.5578,2.5818,2.5497,2.574,2010458,0
1976-08-13,2.574,2.574,2.5251,2.5578,2235166,0
1976-08-16,2.5578,2.5578,2.5251,2.5412,2692541,0
1976-08-17,2.5412,2.574,2.5335,2.5578,3108152,0
1976-08-18,2.5578,2.574,2.5578,2.566,2040286,0
1976-08-19,2.566,2.566,2.5412,2.5412,3187698,0
1976-08-20,2.5412,2.5497,2.4928,2.4928,2187439,0
1976-08-23,2.4769,2.4769,2.4525,2.4769,2829752,0
1976-08-24,2.4769,2.4928,2.4525,2.4525,2481751,0
1976-08-25,2.4525,2.4928,2.42,2.4928,2843669,0
1976-08-26,2.4928,2.5251,2.4848,2.4848,2247099,0
1976-08-27,2.4848,2.501,2.4605,2.4848,2766117,0
1976-08-30,2.4928,2.5335,2.4928,2.5335,1111616,0
1976-08-31,2.5335,2.566,2.5335,2.5578,2257040,0
1976-09-01,2.5578,2.5902,2.5335,2.5578,6311762,0
1976-09-02,2.5578,2.5902,2.5335,2.566,3613252,0
1976-09-03,2.566,2.5818,2.5578,2.574,1461608,0
1976-09-07,2.574,2.5984,2.566,2.5902,2014434,0
1976-09-08,2.5902,2.6306,2.5902,2.6143,3563538,0
1976-09-09,2.6062,2.6062,2.566,2.5818,2344538,0
1976-09-10,2.5818,2.5984,2.5578,2.5818,3561553,0
1976-09-13,2.5902,2.6386,2.5902,2.6062,2424084,0
1976-09-14,2.6062,2.6386,2.5818,2.6143,2004487,0
1976-09-15,2.6143,2.6386,2.5984,2.6386,1588876,0
1976-09-16,2.6386,2.6791,2.6224,2.6224,3593368,0
1976-09-17,2.6709,2.7115,2.6709,2.7036,4317212,0
1976-09-20,2.7036,2.7277,2.687,2.6951,3702739,0
1976-09-21,2.7036,2.7518,2.7036,2.7518,5132528,0
1976-09-22,2.7518,2.7518,2.7115,2.7195,3891656,0
1976-09-23,2.7195,2.744,2.7036,2.7195,4762655,0
1976-09-24,2.7195,2.7195,2.687,2.7036,2491695,0
1976-09-27,2.7036,2.7277,2.7036,2.7115,2211303,0
1976-09-28,2.7115,2.7359,2.6791,2.6791,2414140,0
1976-09-29,2.6791,2.7195,2.6709,2.7036,2825774,0
1976-09-30,2.7036,2.7115,2.687,2.687,1853359,0
1976-10-01,2.687,2.7036,2.6467,2.6631,2392266,0
1976-10-04,2.6631,2.687,2.6386,2.6709,1495416,0
1976-10-05,2.6709,2.6791,2.6386,2.6631,2406185,0
1976-10-06,2.6631,2.6631,2.6224,2.6386,3770350,0
1976-10-07,2.6386,2.6631,2.6143,2.6631,4038812,0
1976-10-08,2.6631,2.6631,2.6062,2.6143,3145936,0
1976-10-11,2.6143,2.6224,2.574,2.5818,1366156,0
1976-10-12,2.5818,2.5818,2.5497,2.5578,2082044,0
1976-10-13,2.5578,2.6143,2.5412,2.6062,2730322,0
1976-10-14,2.6062,2.6224,2.5578,2.5818,2541407,0
1976-10-15,2.5818,2.5984,2.5578,2.566,5116621,0
1976-10-18,2.574,2.6062,2.574,2.5818,1823526,0
1976-10-19,2.5818,2.6062,2.566,2.5818,2479764,0
1976-10-20,2.5818,2.6062,2.566,2.5818,1843415,0
1976-10-21,2.5818,2.5984,2.5412,2.5412,2774069,0
1976-10-22,2.5412,2.574,2.4605,2.4928,3215539,0
1976-10-25,2.4928,2.4928,2.4525,2.4769,2509589,0
1976-10-26,2.4769,2.5335,2.4769,2.5091,2336582,0
1976-10-27,2.5091,2.5335,2.5091,2.5251,2211303,0
1976-10-28,2.5251,2.5497,2.5251,2.5335,1988584,0
1976-10-29,2.5335,2.5578,2.5174,2.5412,5548148,0
1976-11-01,2.5412,2.574,2.5335,2.574,3587402,0
1976-11-03,2.5578,2.5578,2.4848,2.5174,5058953,0
1976-11-04,2.5174,2.5497,2.4928,2.5174,3466101,0
1976-11-05,2.5091,2.5091,2.4041,2.412,3501891,0
1976-11-08,2.4041,2.4041,2.3554,2.3635,3074347,0
1976-11-09,2.3635,2.3797,2.3068,2.3393,4951566,0
1976-11-10,2.3393,2.3635,2.2906,2.3149,3853870,0
1976-11-11,2.3149,2.3635,2.3068,2.3635,2736290,0
1976-11-12,2.3635,2.3635,2.3149,2.3471,3006735,0
1976-11-15,2.3471,2.3797,2.3313,2.3797,2398230,0
1976-11-16,2.3876,2.4364,2.3876,2.412,5017192,0
1976-11-17,2.412,2.4525,2.412,2.4364,2784015,0
1976-11-18,2.4364,2.4605,2.4281,2.4525,2807879,0
1976-11-19,2.4525,2.4689,2.4281,2.4364,2438002,0
1976-11-22,2.4364,2.4605,2.4281,2.4605,2354479,0
1976-11-23,2.4605,2.4605,2.42,2.4281,2577202,0
1976-11-24,2.4281,2.4848,2.4281,2.4769,4444478,0
1976-11-26,2.4848,2.5174,2.4848,2.5091,2076081,0
1976-11-29,2.5091,2.5091,2.4605,2.4689,2201359,0
1976-11-30,2.4689,2.4848,2.4525,2.4769,1576945,0
1976-12-01,2.4769,2.5335,2.4605,2.501,1793700,0
1976-12-02,2.501,2.5335,2.4605,2.4605,3953302,0
1976-12-03,2.4605,2.4848,2.4525,2.4769,2567260,0
1976-12-06,2.4769,2.5091,2.4769,2.4848,2720378,0
1976-12-07,2.4848,2.4848,2.4605,2.4769,3947336,0
1976-12-08,2.4769,2.501,2.4689,2.4928,3189684,0
1976-12-09,2.501,2.5251,2.501,2.5174,5739050,0
1976-12-10,2.5174,2.5578,2.5174,2.5497,3979154,0
1976-12-13,2.5497,2.574,2.5412,2.5578,4426586,0
1976-12-14,2.5578,2.566,2.5412,2.5578,3195654,0
1976-12-15,2.5578,2.566,2.5335,2.5335,3267237,0
1976-12-16,2.5335,2.5578,2.5174,2.5412,3308998,0
1976-12-17,2.5412,2.5578,2.5335,2.5412,3901596,0
1976-12-20,2.5412,2.5497,2.4928,2.501,4317212,0
1976-12-21,2.501,2.5174,2.4848,2.5091,3555586,0
1976-12-22,2.5091,2.5251,2.4928,2.501,2692541,0
1976-12-23,2.501,2.5335,2.4928,2.5091,4736806,0
1976-12-27,2.5091,2.5578,2.5091,2.5578,4516070,0
1976-12-28,2.5578,2.5984,2.5578,2.5818,3002760,0
1976-12-29,2.5818,2.5984,2.5578,2.566,2052219,0
1976-12-30,2.566,2.5984,2.566,2.5818,1632626,0
1976-12-31,2.5818,2.6062,2.574,2.5984,1224966,0
1977-01-03,2.5902,2.6224,2.5902,2.5984,2694528,0
1977-01-04,2.5984,2.6143,2.5412,2.5578,1996533,0
1977-01-05,2.5578,2.6062,2.5412,2.5497,1777791,0
1977-01-06,2.5497,2.6062,2.5412,2.5578,2642826,0
1977-01-07,2.5578,2.566,2.5335,2.5578,3364680,0
1977-01-10,2.5578,2.5984,2.5578,2.5818,2855603,0
1977-01-11,2.5818,2.5984,2.5578,2.566,2909297,0
1977-01-12,2.566,2.566,2.5335,2.5497,4639365,0
1977-01-13,2.5497,2.566,2.5497,2.5578,2829752,0
1977-01-14,2.5578,2.5578,2.5251,2.5497,3855859,0
1977-01-17,2.5412,2.5412,2.5174,2.5251,2901340,0
1977-01-18,2.5251,2.5335,2.5174,2.5251,2133749,0
1977-01-19,2.5251,2.5412,2.5091,2.5335,3149915,0
1977-01-20,2.5335,2.5497,2.5091,2.5251,3370645,0
1977-01-21,2.5251,2.5335,2.4848,2.5091,4325166,0
1977-01-24,2.5091,2.5335,2.4928,2.5335,2835717,0
1977-01-25,2.5412,2.5818,2.5412,2.574,3364680,0
1977-01-26,2.574,2.5818,2.566,2.574,1950799,0
1977-01-27,2.574,2.6062,2.5578,2.574,3641093,0
1977-01-28,2.574,2.5818,2.5578,2.5818,3599333,0
1977-01-31,2.5818,2.5984,2.574,2.5902,3539676,0
1977-02-01,2.5902,2.6386,2.5902,2.6306,3273205,0
1977-02-02,2.6386,2.6709,2.6386,2.6548,4448462,0
1977-02-03,2.6548,2.6631,2.6224,2.6224,2921227,0
1977-02-04,2.5984,2.5984,2.566,2.566,3466101,0
1977-02-07,2.574,2.6062,2.574,2.5902,3020657,0
1977-02-08,2.5902,2.6062,2.566,2.5818,4307268,0
1977-02-09,2.566,2.566,2.5251,2.5335,3464112,0
1977-02-10,2.5335,2.5335,2.5091,2.5091,2597090,0
1977-02-11,2.5091,2.5251,2.4848,2.5091,2348517,0
1977-02-14,2.5091,2.5412,2.501,2.5335,2533453,0
1977-02-15,2.5335,2.5335,2.5174,2.5335,4197895,0
1977-02-16,2.5335,2.5497,2.5174,2.5174,5047021,0
1977-02-17,2.5174,2.5251,2.4769,2.4848,2837707,0
1977-02-18,2.4848,2.5091,2.4281,2.4281,5082819,0
1977-02-22,2.4281,2.4525,2.4281,2.4364,2195393,0
1977-02-23,2.4364,2.4605,2.4364,2.4445,1817568,0
1977-02-24,2.4445,2.4605,2.4364,2.4525,1853359,0
1977-02-25,2.4525,2.4605,2.4364,2.4445,1895121,0
1977-02-28,2.4445,2.4605,2.4364,2.4605,2117837,0
1977-03-01,2.4605,2.5174,2.4605,2.5174,3048499,0
1977-03-02,2.5174,2.5335,2.501,2.5251,2449934,0
1977-03-03,2.5251,2.5335,2.5091,2.5251,2716404,0
1977-03-04,2.5251,2.5335,2.5091,2.5335,2772083,0
1977-03-07,2.5335,2.5335,2.5174,2.5251,2805887,0
1977-03-08,2.5251,2.5412,2.4848,2.5174,2503625,0
1977-03-09,2.5091,2.5091,2.4928,2.5091,3120085,0
1977-03-10,2.5091,2.5335,2.4848,2.5335,3953302,0
1977-03-11,2.5335,2.5497,2.5251,2.5335,3022646,0
1977-03-14,2.5335,2.5412,2.5174,2.5412,2276926,0
1977-03-15,2.5412,2.574,2.5335,2.5335,3006735,0
1977-03-16,2.5335,2.5412,2.5091,2.5174,2225224,0
1977-03-17,2.5174,2.5174,2.4848,2.5091,1793700,0
1977-03-18,2.5091,2.5091,2.4769,2.4848,1604785,0
1977-03-21,2.4848,2.4928,2.4689,2.4769,1628646,0
1977-03-22,2.4769,2.4848,2.4281,2.4848,2614986,0
1977-03-23,2.4445,2.4445,2.4041,2.412,3233434,0
1977-03-24,2.412,2.4364,2.412,2.42,4034833,0
1977-03-25,2.42,2.4364,2.42,2.4281,2074091,0
1977-03-28,2.4281,2.4525,2.412,2.4364,4020912,0
1977-03-29,2.4445,2.4769,2.4445,2.4769,2787994,0
1977-03-30,2.4769,2.4769,2.4364,2.4445,2730322,0
1977-03-31,2.4445,2.4689,2.4281,2.4605,1477518,0
1977-04-01,2.4605,2.4689,2.4605,2.4689,1580920,0
1977-04-04,2.4689,2.4689,2.4525,2.4525,1626658,0
1977-04-05,2.4525,2.4605,2.4364,2.4525,2400219,0
1977-04-06,2.4525,2.4605,2.4364,2.4364,1513310,0
1977-04-07,2.4364,2.4605,2.42,2.4605,2290844,0
1977-04-11,2.4605,2.4848,2.4445,2.4848,3551607,0
1977-04-12,2.4848,2.5412,2.4281,2.5174,3197638,0
1977-04-13,2.5174,2.5335,2.501,2.5091,2612996,0
1977-04-14,2.5251,2.566,2.5251,2.5412,2632883,0
1977-04-15,2.5412,2.574,2.5251,2.5497,3939381,0
1977-04-18,2.5497,2.5578,2.5335,2.5412,2229198,0
1977-04-19,2.5412,2.5497,2.5251,2.5335,5484510,0
1977-04-20,2.5335,2.5497,2.501,2.5335,4237670,0
1977-04-21,2.5335,2.5578,2.5335,2.5335,2501637,0
1977-04-22,2.5335,2.5335,2.5091,2.5091,2018413,0
1977-04-25,2.501,2.501,2.4525,2.4605,2274935,0
1977-04-26,2.4605,2.4848,2.4605,2.4848,2326640,0
1977-04-27,2.4848,2.5091,2.4769,2.4928,1905064,0
1977-04-28,2.4928,2.5174,2.4928,2.501,2163581,0
1977-04-29,2.501,2.5091,2.4848,2.501,1604785,0
1977-05-02,2.501,2.5335,2.4928,2.5335,2159598,0
1977-05-03,2.5335,2.5578,2.5335,2.5412,2093976,0
1977-05-04,2.5412,2.5578,2.5335,2.5497,1797676,0
1977-05-05,2.5497,2.574,2.5335,2.5578,1708189,0
1977-05-06,2.5578,2.5578,2.5251,2.5497,2316697,0
1977-05-09,2.5251,2.5251,2.4928,2.501,2290844,0
1977-05-10,2.501,2.5174,2.4928,2.5091,3135993,0
1977-05-11,2.5091,2.5091,2.4689,2.4769,2032330,0
1977-05-12,2.4769,2.4848,2.4525,2.4769,3056449,0
1977-05-13,2.4769,2.501,2.4769,2.4848,1889153,0
1977-05-16,2.4848,2.5174,2.4848,2.501,1513310,0
1977-05-17,2.501,2.5091,2.4848,2.5091,1493424,0
1977-05-18,2.5091,2.5412,2.4928,2.5091,2640836,0
1977-05-19,2.5091,2.5412,2.5091,2.5335,2949072,0
1977-05-20,2.5335,2.5412,2.5251,2.5251,1835464,0
1977-05-23,2.5251,2.5412,2.4848,2.4848,2143692,0
1977-05-24,2.4848,2.5091,2.4689,2.4928,2326640,0
1977-05-25,2.4928,2.4928,2.4605,2.4848,2229198,0
1977-05-26,2.4848,2.4848,2.4605,2.4848,2175509,0
1977-05-27,2.4848,2.4848,2.4689,2.4769,1736029,0
1977-05-31,2.4769,2.4928,2.4689,2.4769,2044262,0
1977-06-01,2.4769,2.4848,2.4525,2.4848,1827506,0
1977-06-02,2.4848,2.4848,2.4525,2.4605,2547372,0
1977-06-03,2.4605,2.4928,2.4525,2.4689,2620953,0
1977-06-06,2.4689,2.4769,2.4364,2.4445,2766117,0
1977-06-07,2.4445,2.4605,2.4364,2.4605,3147924,0
1977-06-08,2.4605,2.4848,2.4364,2.4605,2821796,0
1977-06-09,2.4605,2.4769,2.4525,2.4769,2553338,0
1977-06-10,2.4769,2.4769,2.4445,2.4605,4042787,0
1977-06-13,2.4689,2.4928,2.4689,2.4848,3291101,0
1977-06-14,2.501,2.5412,2.501,2.5335,4012959,0
1977-06-15,2.5335,2.5578,2.5335,2.5335,2302776,0
1977-06-16,2.5335,2.5497,2.5091,2.5335,3255311,0
1977-06-17,2.5335,2.5335,2.5091,2.5174,2137725,0
1977-06-20,2.5174,2.5335,2.5091,2.5335,1596831,0
1977-06-21,2.5335,2.5497,2.5174,2.5335,3676889,0
1977-06-22,2.5335,2.5497,2.5174,2.5335,2823787,0
1977-06-23,2.5335,2.5335,2.5091,2.5174,4008979,0
1977-06-24,2.5335,2.5497,2.5335,2.5335,2294823,0
1977-06-27,2.5335,2.5578,2.5335,2.5578,2493678,0
1977-06-28,2.5578,2.5818,2.5497,2.5578,2358460,0
1977-06-29,2.5578,2.566,2.5497,2.5578,2974921,0
1977-06-30,2.5578,2.5902,2.5578,2.5902,2336582,0
1977-07-01,2.5902,2.6062,2.574,2.5818,2276926,0
1977-07-05,2.5818,2.5818,2.5578,2.566,2786003,0
1977-07-06,2.566,2.5818,2.5578,2.566,2298800,0
1977-07-07,2.574,2.5902,2.574,2.5818,1670408,0
1977-07-08,2.5818,2.5902,2.5578,2.566,1437744,0
1977-07-11,2.566,2.574,2.5251,2.5335,3454170,0
1977-07-12,2.5335,2.5497,2.5251,2.5335,2636861,0
1977-07-13,2.5335,2.566,2.5335,2.566,2125792,0
1977-07-15,2.566,2.6062,2.566,2.5984,3414399,0
1977-07-18,2.6062,2.6467,2.6062,2.6386,2133749,0
1977-07-19,2.6386,2.6631,2.6386,2.6548,2276926,0
1977-07-20,2.6548,2.7036,2.6467,2.6548,4076595,0
1977-07-21,2.6548,2.6548,2.6224,2.6386,2833729,0
1977-07-22,2.6386,2.6548,2.6306,2.6306,2686572,0
1977-07-25,2.6143,2.6143,2.5578,2.5578,6001538,0
1977-07-26,2.5335,2.5335,2.501,2.5091,5420874,0
1977-07-27,2.5091,2.5091,2.4605,2.4689,5021168,0
1977-07-28,2.4689,2.5091,2.4605,2.4848,2931175,0
1977-07-29,2.4848,2.5091,2.4605,2.501,2990829,0
1977-08-01,2.501,2.5091,2.4848,2.501,2306756,0
1977-08-02,2.501,2.501,2.4848,2.501,2020401,0
1977-08-03,2.501,2.5091,2.4848,2.5091,2276926,0
1977-08-04,2.5091,2.5335,2.4928,2.5091,1845403,0
1977-08-05,2.5091,2.5335,2.4928,2.5091,2032330,0
1977-08-08,2.5091,2.5174,2.4928,2.5091,1334338,0
1977-08-09,2.5091,2.5091,2.4605,2.4689,3766375,0
1977-08-10,2.4689,2.4848,2.4605,2.4769,1646544,0
1977-08-11,2.4769,2.4848,2.4364,2.4364,4012959,0
1977-08-12,2.4364,2.4605,2.42,2.4364,2127783,0
1977-08-15,2.4364,2.4605,2.4281,2.4364,2658733,0
1977-08-16,2.4364,2.4445,2.42,2.4281,3308998,0
1977-08-17,2.4281,2.4281,2.412,2.412,2851625,0
1977-08-18,2.412,2.42,2.4041,2.4041,2861567,0
1977-08-19,2.4041,2.4041,2.3313,2.3393,6659763,0
1977-08-22,2.3393,2.3554,2.3393,2.3471,4716915,0
1977-08-23,2.3471,2.3876,2.3471,2.3554,6685611,0
1977-08-24,2.3554,2.3635,2.3393,2.3393,2509589,0
1977-08-25,2.3313,2.3313,2.3068,2.3149,3400473,0
1977-08-26,2.2988,2.2988,2.2745,2.2906,4716915,0
1977-08-29,2.2906,2.3393,2.2906,2.3393,2571236,0
1977-08-30,2.3393,2.3635,2.3229,2.3393,2457889,0
1977-08-31,2.3393,2.3471,2.3068,2.3471,1704216,0
1977-09-01,2.3471,2.3635,2.3393,2.3471,1545127,0
1977-09-02,2.3471,2.3715,2.3471,2.3635,3949323,0
1977-09-06,2.3635,2.3876,2.3471,2.3797,3289114,0
1977-09-07,2.3876,2.412,2.3876,2.412,3426328,0
1977-09-08,2.412,2.42,2.3797,2.3876,4484255,0
1977-09-09,2.3797,2.3797,2.3554,2.3635,5031111,0
1977-09-12,2.3635,2.3635,2.3229,2.3471,5530246,0
1977-09-13,2.3471,2.3635,2.3149,2.3313,3074347,0
1977-09-14,2.3313,2.3393,2.3149,2.3393,3068381,0
1977-09-15,2.3393,2.3635,2.3313,2.3471,2332608,0
1977-09-16,2.3471,2.3554,2.3393,2.3393,2684585,0
1977-09-19,2.3393,2.3635,2.3393,2.3471,3597344,0
1977-09-20,2.3471,2.3715,2.3393,2.3635,3748474,0
1977-09-21,2.3635,2.3797,2.3471,2.3471,2953045,0
1977-09-22,2.3393,2.3393,2.3229,2.3393,3135993,0
1977-09-23,2.3393,2.3393,2.3149,2.3229,2595100,0
1977-09-26,2.3229,2.3313,2.3068,2.3313,2493678,0
1977-09-27,2.3313,2.3393,2.3068,2.3149,3366668,0
1977-09-28,2.3149,2.3313,2.3068,2.3229,1915003,0
1977-09-29,2.3229,2.3393,2.3149,2.3393,2360448,0
1977-09-30,2.3393,2.3554,2.3229,2.3393,3553595,0
1977-10-03,2.3393,2.3471,2.3229,2.3393,2418119,0
1977-10-04,2.3393,2.3635,2.3393,2.3393,3291101,0
1977-10-05,2.3393,2.3393,2.3149,2.3313,3207582,0
1977-10-06,2.3313,2.3471,2.3313,2.3393,1976646,0
1977-10-07,2.3393,2.3471,2.3229,2.3313,1568992,0
1977-10-10,2.3313,2.3313,2.3149,2.3229,938610,0
1977-10-11,2.3149,2.3149,2.2906,2.2906,2648791,0
1977-10-12,2.2745,2.2745,2.2339,2.2499,4571754,0
1977-10-13,2.2499,2.2664,2.2422,2.2422,3476040,0
1977-10-14,2.2422,2.2664,2.2422,2.2499,3229457,0
1977-10-17,2.2499,2.2745,2.2258,2.2745,2229198,0
1977-10-18,2.2745,2.2906,2.2584,2.2584,2813842,0
1977-10-19,2.2584,2.2745,2.2499,2.2499,2543395,0
1977-10-20,2.2499,2.2745,2.2339,2.2664,1911025,0
1977-10-21,2.2664,2.2745,2.2584,2.2745,1602799,0
1977-10-24,2.2745,2.2745,2.2258,2.2422,2088011,0
1977-10-25,2.2422,2.2422,2.2178,2.2339,3066394,0
1977-10-26,2.2339,2.2499,2.2258,2.2499,2710438,0
1977-10-27,2.2499,2.2745,2.2499,2.2499,2692541,0
1977-10-28,2.2499,2.2745,2.2499,2.2745,1274680,0
1977-10-31,2.2745,2.2906,2.2745,2.2823,1248827,0
1977-11-01,2.2823,2.2823,2.2584,2.2745,1602799,0
1977-11-02,2.2745,2.2823,2.2664,2.2745,2179485,0
1977-11-03,2.2745,2.2906,2.2745,2.2906,3875746,0
1977-11-04,2.2906,2.2906,2.2664,2.2745,2354479,0
1977-11-07,2.2745,2.2823,2.2584,2.2584,2678620,0
1977-11-08,2.2584,2.2664,2.2422,2.2499,1517289,0
1977-11-09,2.2499,2.2499,2.2258,2.2422,1312462,0
1977-11-10,2.2499,2.2988,2.2499,2.2823,3969212,0
1977-11-11,2.3393,2.3635,2.3393,2.3635,2885431,0
1977-11-14,2.3635,2.3797,2.3393,2.3393,2119827,0
1977-11-15,2.3393,2.3635,2.3313,2.3393,1722112,0
1977-11-16,2.3393,2.3554,2.3149,2.3149,3040545,0
1977-11-17,2.3149,2.3229,2.3068,2.3149,2312720,0
1977-11-18,2.3149,2.3229,2.3068,2.3149,2312720,0
1977-11-21,2.3149,2.3149,2.2906,2.2906,2581180,0
1977-11-22,2.2906,2.3149,2.2906,2.3068,2020401,0
1977-11-23,2.3068,2.3068,2.2906,2.3068,2499650,0
1977-11-25,2.3068,2.3068,2.2906,2.2906,1380076,0
1977-11-28,2.2906,2.2988,2.2823,2.2823,2316697,0
1977-11-29,2.2823,2.2823,2.2339,2.2422,4679134,0
1977-11-30,2.2422,2.2584,2.2258,2.2499,2622940,0
1977-12-01,2.2499,2.2664,2.2258,2.2339,3989095,0
1977-12-02,2.2258,2.2258,2.1934,2.2019,4374881,0
1977-12-05,2.2019,2.2178,2.1774,2.2019,2611007,0
1977-12-06,2.2019,2.2097,2.1774,2.1853,4227723,0
1977-12-07,2.1853,2.2097,2.1774,2.2019,2670666,0
1977-12-08,2.2019,2.2499,2.2019,2.2422,2525501,0
1977-12-09,2.2422,2.2745,2.2422,2.2664,2591123,0
1977-12-12,2.2664,2.2906,2.2584,2.2823,4187953,0
1977-12-13,2.2823,2.2823,2.2584,2.2745,3201618,0
1977-12-14,2.2745,2.2745,2.2584,2.2664,2865546,0
1977-12-15,2.2664,2.2745,2.2499,2.2584,3390531,0
1977-12-16,2.2584,2.2745,2.2584,2.2584,2288857,0
1977-12-19,2.2584,2.2745,2.2499,2.2664,2451923,0
1977-12-20,2.2584,2.2584,2.2258,2.2422,4868048,0
1977-12-21,2.2422,2.2499,2.2258,2.2499,7353780,0
1977-12-22,2.2499,2.2745,2.2422,2.2499,4181987,0
1977-12-23,2.2499,2.2745,2.2499,2.2664,3116108,0
1977-12-27,2.2745,2.3068,2.2745,2.3068,2555325,0
1977-12-28,2.3068,2.3149,2.2906,2.3068,3647060,0
1977-12-29,2.3068,2.3149,2.2906,2.3149,2780037,0
1977-12-30,2.3149,2.3393,2.3149,2.3313,2263003,0
1978-01-03,2.3229,2.3229,2.2906,2.2906,3843930,0
1978-01-04,2.2906,2.2906,2.2258,2.2499,10929250,0
1978-01-05,2.2499,2.2664,2.2258,2.2258,3223491,0
1978-01-06,2.2258,2.2499,2.1934,2.2097,5293608,0
1978-01-09,2.2097,2.2097,2.1529,2.1774,5025147,0
1978-01-10,2.1774,2.1853,2.1124,2.1124,4174031,0
1978-01-11,2.1124,2.1449,2.1124,2.1367,3963242,0
1978-01-12,2.1529,2.1934,2.1529,2.1529,4301301,0
1978-01-13,2.1529,2.1692,2.1449,2.1529,2551351,0
1978-01-16,2.1529,2.1529,2.1286,2.1449,3299055,0
1978-01-17,2.1449,2.1449,2.1045,2.1124,6574256,0
1978-01-18,2.1124,2.1286,2.1045,2.1286,3517802,0
1978-01-19,2.1286,2.1367,2.1124,2.1286,3223491,0
1978-01-20,2.1286,2.1286,2.1124,2.1286,1141448,0
1978-01-23,2.1286,2.1286,2.1045,2.1124,2585156,0
1978-01-24,2.1124,2.1286,2.1045,2.1045,2378345,0
1978-01-25,2.1045,2.1286,2.1045,2.1286,2939124,0
1978-01-26,2.1286,2.1286,2.1045,2.1045,4816344,0
1978-01-27,2.1045,2.1529,2.0802,2.1208,4575726,0
1978-01-30,2.1208,2.1853,2.1208,2.1774,2897367,0
1978-01-31,2.1774,2.2178,2.1774,2.2178,2616971,0
1978-02-01,2.2178,2.2584,2.2019,2.2499,4687088,0
1978-02-02,2.2499,2.2823,2.2499,2.2745,4311250,0
1978-02-03,2.2178,2.2178,2.1529,2.1529,4468345,0
1978-02-06,2.1529,2.1774,2.1449,2.1774,1111616,0
1978-02-07,2.1774,2.2019,2.1774,2.2019,1934890,0
1978-02-08,2.2019,2.2499,2.2019,2.2097,3700750,0
1978-02-09,2.2097,2.2258,2.1774,2.1853,2052219,0
1978-02-10,2.1853,2.2258,2.1853,2.2019,1815576,0
1978-02-13,2.2019,2.2019,2.1774,2.1774,1644557,0
1978-02-14,2.1774,2.1774,2.1529,2.1529,1815576,0
1978-02-15,2.1529,2.161,2.1367,2.1529,2143692,0
1978-02-16,2.1529,2.1529,2.1208,2.1286,2567260,0
1978-02-17,2.1286,2.1529,2.1286,2.1449,2328627,0
1978-02-21,2.1449,2.161,2.1286,2.1529,2449934,0
1978-02-22,2.1529,2.1774,2.1529,2.1529,2742252,0
1978-02-23,2.1529,2.1774,2.1529,2.1774,2447941,0
1978-02-24,2.1774,2.1853,2.1692,2.1774,3740525,0
1978-02-27,2.1774,2.1934,2.1529,2.1529,3036566,0
1978-02-28,2.1367,2.1367,2.1208,2.1286,4716915,0
1978-03-01,2.1286,2.1449,2.1208,2.1449,2935149,0
1978-03-02,2.1449,2.1529,2.1367,2.1449,2744243,0
1978-03-03,2.1449,2.1529,2.1367,2.1529,2899352,0
1978-03-06,2.1529,2.1529,2.1367,2.1529,1539165,0
1978-03-07,2.1529,2.1529,2.1367,2.1529,2390276,0
1978-03-08,2.1529,2.1529,2.1449,2.1449,2153635,0
1978-03-09,2.1449,2.1529,2.1208,2.1286,3086277,0
1978-03-10,2.1286,2.1774,2.1286,2.1692,4937649,0
1978-03-13,2.1853,2.2097,2.1853,2.2019,3879724,0
1978-03-14,2.2019,2.2019,2.1774,2.2019,2923216,0
1978-03-15,2.2019,2.2097,2.1692,2.2097,3322922,0
1978-03-16,2.2019,2.2019,2.1774,2.1934,3579447,0
1978-03-17,2.1934,2.2422,2.1774,2.2339,2869523,0
1978-03-20,2.2339,2.2499,2.2339,2.2422,2786003,0
1978-03-21,2.2422,2.2422,2.1774,2.1934,4231702,0
1978-03-22,2.1934,2.2097,2.1774,2.2019,2656743,0
1978-03-23,2.2019,2.2019,2.1853,2.1934,2036307,0
1978-03-27,2.1934,2.1934,2.1774,2.1774,1867276,0
1978-03-28,2.1774,2.1934,2.161,2.1934,1934890,0
1978-03-29,2.1934,2.2258,2.1774,2.1774,1763874,0
1978-03-30,2.1774,2.1853,2.1692,2.1774,2171533,0
1978-03-31,2.1774,2.1774,2.161,2.161,3587402,0
1978-04-03,2.161,2.161,2.1286,2.1529,3179741,0
1978-04-04,2.1529,2.1692,2.1449,2.1692,2320674,0
1978-04-05,2.1692,2.2097,2.1529,2.1853,2161590,0
1978-04-06,2.1853,2.2097,2.1774,2.1774,2984860,0
1978-04-07,2.1774,2.1934,2.1692,2.1853,4420619,0
1978-04-10,2.1853,2.2019,2.1774,2.2019,3378602,0
1978-04-11,2.2019,2.2019,2.1774,2.2019,3362692,0
1978-04-12,2.2019,2.2097,2.1774,2.1853,4092503,0
1978-04-13,2.1853,2.2019,2.1774,2.2019,3458144,0
1978-04-14,2.2178,2.2745,2.2178,2.2664,4941628,0
1978-04-17,2.2906,2.3229,2.2906,2.2906,7196678,0
1978-04-18,2.2906,2.2906,2.2499,2.2584,6100972,0
1978-04-19,2.2584,2.2823,2.2584,2.2823,3645071,0
1978-04-20,2.2823,2.3149,2.2745,2.2823,4967475,0
1978-04-21,2.2823,2.2906,2.2664,2.2823,3641093,0
1978-04-24,2.2823,2.3068,2.2823,2.3068,3482007,0
1978-04-25,2.3229,2.3554,2.3229,2.3313,6279943,0
1978-04-26,2.3313,2.3393,2.2823,2.3313,5558085,0
1978-04-27,2.3149,2.3149,2.2745,2.2745,4170058,0
1978-04-28,2.2745,2.2823,2.2584,2.2823,4364937,0
1978-05-01,2.2906,2.3229,2.2906,2.3149,3112131,0
1978-05-02,2.3149,2.3229,2.2988,2.3149,3303034,0
1978-05-03,2.3149,2.3313,2.2988,2.3068,4048754,0
1978-05-04,2.2906,2.2906,2.2584,2.2906,4563798,0
1978-05-05,2.2906,2.3635,2.2906,2.3554,9127591,0
1978-05-08,2.3715,2.412,2.3715,2.3797,5200143,0
1978-05-09,2.3313,2.3313,2.2906,2.3149,7874785,0
1978-05-10,2.3149,2.3229,2.2988,2.2988,3046507,0
1978-05-11,2.3068,2.3229,2.3068,2.3229,2628903,0
1978-05-12,2.3229,2.3635,2.3229,2.3229,3726601,0
1978-05-15,2.3229,2.3393,2.3149,2.3313,2875488,0
1978-05-16,2.3313,2.3393,2.3149,2.3229,5237926,0
1978-05-17,2.3229,2.3393,2.3149,2.3393,3314965,0
1978-05-18,2.3313,2.3313,2.2988,2.3068,3798191,0
1978-05-19,2.3068,2.3149,2.2906,2.2988,2581180,0
1978-05-22,2.2988,2.3313,2.2988,2.3149,2358460,0
1978-05-23,2.3149,2.3149,2.2906,2.2988,3305022,0
1978-05-24,2.2988,2.2988,2.2745,2.2823,3064406,0
1978-05-25,2.2823,2.2906,2.2499,2.2584,3287124,0
1978-05-26,2.2584,2.2664,2.2499,2.2499,2014434,0
1978-05-30,2.2499,2.2823,2.2499,2.2745,1624668,0
1978-05-31,2.2745,2.2906,2.2584,2.2664,2980887,0
1978-06-01,2.2664,2.2745,2.2584,2.2584,3521779,0
1978-06-02,2.2584,2.2745,2.2499,2.2664,2736290,0
1978-06-05,2.2664,2.2906,2.2664,2.2906,3340820,0
1978-06-06,2.2906,2.3149,2.2823,2.2906,3531723,0
1978-06-07,2.2906,2.2988,2.2664,2.2906,3843930,0
1978-06-08,2.2906,2.2906,2.2745,2.2823,3368660,0
1978-06-09,2.2823,2.2906,2.2584,2.2745,3410419,0
1978-06-12,2.2745,2.2823,2.2499,2.2584,5770865,0
1978-06-13,2.2584,2.2823,2.2422,2.2745,3824042,0
1978-06-14,2.2745,2.3068,2.2422,2.2499,8310285,0
1978-06-15,2.2339,2.2339,2.2019,2.2097,3973187,0
1978-06-16,2.2097,2.2097,2.1853,2.1853,3573482,0
1978-06-19,2.1774,2.1774,2.1529,2.1774,3046507,0
1978-06-20,2.1774,2.1774,2.1529,2.1692,3887679,0
1978-06-21,2.1692,2.1692,2.1529,2.161,3207582,0
1978-06-22,2.161,2.1692,2.1367,2.1529,3444224,0
1978-06-23,2.1529,2.1692,2.1286,2.1286,2915262,0
1978-06-26,2.1286,2.1449,2.0963,2.1124,4480274,0
1978-06-27,2.1124,2.1286,2.0963,2.1286,3939381,0
1978-06-28,2.1286,2.1286,2.1208,2.1286,2338570,0
1978-06-29,2.1286,2.1449,2.1208,2.1286,3899607,0
1978-06-30,2.1286,2.1286,2.1045,2.1286,2682594,0
1978-07-03,2.1286,2.161,2.1045,2.1208,1415870,0
1978-07-05,2.1208,2.1208,2.0963,2.1045,3784272,0
1978-07-06,2.1045,2.1208,2.1045,2.1124,4535955,0
1978-07-07,2.1124,2.1529,2.0802,2.1367,3831997,0
1978-07-10,2.1367,2.1529,2.1367,2.1367,2441979,0
1978-07-11,2.1449,2.2019,2.1449,2.1853,4840205,0
1978-07-12,2.1853,2.2178,2.161,2.1774,5838477,0
1978-07-13,2.1774,2.1774,2.1529,2.1774,2730322,0
1978-07-14,2.1774,2.2019,2.1692,2.1934,4181987,0
1978-07-17,2.2019,2.2258,2.2019,2.2019,3124063,0
1978-07-18,2.2019,2.2019,2.161,2.161,3911539,0
1978-07-19,2.161,2.1934,2.1529,2.1934,2422094,0
1978-07-20,2.1934,2.2258,2.1692,2.1774,10829819,0
1978-07-21,2.1774,2.1853,2.1692,2.1774,2334594,0
1978-07-24,2.1774,2.1774,2.1529,2.161,2714415,0
1978-07-25,2.161,2.1853,2.1529,2.1853,5339343,0
1978-07-26,2.1853,2.2178,2.1853,2.2019,5062930,0
1978-07-27,2.2097,2.2499,2.2097,2.2258,5156393,0
1978-07-28,2.2258,2.2499,2.2097,2.2422,2911282,0
1978-07-31,2.2422,2.2584,2.2422,2.2499,4148181,0
1978-08-01,2.2499,2.2745,2.2422,2.2584,4058694,0
1978-08-02,2.2584,2.3554,2.2422,2.3554,6232216,0
1978-08-03,2.3554,2.3715,2.3149,2.3149,8067680,0
1978-08-04,2.3149,2.3471,2.2422,2.3313,5039065,0
1978-08-07,2.3313,2.3554,2.3149,2.3229,3132019,0
1978-08-08,2.2988,2.2988,2.2745,2.2823,3235424,0
1978-08-09,2.2906,2.3149,2.2906,2.2906,6009492,0
1978-08-10,2.2906,2.2906,2.2339,2.2499,4219769,0
1978-08-11,2.2499,2.2745,2.2258,2.2584,5212072,0
1978-08-14,2.2906,2.3149,2.2906,2.3068,3434280,0
1978-08-15,2.3068,2.3149,2.2906,2.3149,3020657,0
1978-08-16,2.3149,2.3471,2.3149,2.3393,4040801,0
1978-08-17,2.3393,2.3635,2.3149,2.3229,4539930,0
1978-08-18,2.3229,2.3393,2.3149,2.3149,3547631,0
1978-08-21,2.3149,2.3471,2.3149,2.3393,2905319,0
1978-08-22,2.3393,2.3635,2.3229,2.3554,3921484,0
1978-08-23,2.3635,2.3876,2.3635,2.3715,6502662,0
1978-08-24,2.3715,2.3958,2.3635,2.3797,6071139,0
1978-08-25,2.3958,2.4364,2.3958,2.412,6212330,0
1978-08-28,2.412,2.412,2.3958,2.412,3211560,0
1978-08-29,2.412,2.412,2.3876,2.4041,3366668,0
1978-08-30,2.4041,2.4281,2.3876,2.3876,3551607,0
1978-08-31,2.3876,2.412,2.3876,2.3876,1823526,0
1978-09-01,2.3876,2.4364,2.3876,2.4364,4203860,0
1978-09-05,2.4364,2.4689,2.4364,2.4605,4870038,0
1978-09-06,2.4689,2.5174,2.4689,2.5091,5548148,0
1978-09-07,2.5091,2.5091,2.4769,2.4769,2947076,0
1978-09-08,2.4848,2.5091,2.4848,2.5091,2847649,0
1978-09-11,2.5091,2.5578,2.501,2.5091,6029383,0
1978-09-12,2.5174,2.5497,2.5174,2.5497,4448462,0
1978-09-13,2.5497,2.566,2.5174,2.5251,5385078,0
1978-09-14,2.5251,2.5251,2.4525,2.4525,3503881,0
1978-09-15,2.4525,2.4525,2.4281,2.4364,3342805,0
1978-09-18,2.4364,2.4689,2.42,2.4364,3092245,0
1978-09-19,2.4364,2.4525,2.4364,2.4364,2644817,0
1978-09-20,2.4364,2.4605,2.412,2.412,4138238,0
1978-09-21,2.412,2.4364,2.412,2.4364,3734558,0
1978-09-22,2.4364,2.4525,2.4364,2.4364,2712422,0
1978-09-25,2.4364,2.4689,2.4364,2.4605,1869268,0
1978-09-26,2.4689,2.5174,2.4689,2.501,6554368,0
1978-09-27,2.501,2.5174,2.4848,2.4848,6329660,0
1978-09-28,2.4848,2.5091,2.4848,2.5091,2843669,0
1978-09-29,2.5091,2.5335,2.5091,2.5091,6749250,0
1978-10-02,2.5251,2.5412,2.5251,2.5251,3589388,0
1978-10-03,2.5251,2.5412,2.5251,2.5251,2599075,0
1978-10-04,2.5251,2.5251,2.501,2.5251,3758419,0
1978-10-05,2.5251,2.5412,2.5091,2.5251,2811855,0
1978-10-06,2.5251,2.5578,2.5091,2.5412,4356983,0
1978-10-09,2.5412,2.5984,2.5335,2.5578,2859578,0
1978-10-10,2.5578,2.5578,2.5335,2.5412,2786003,0
1978-10-11,2.5412,2.566,2.5335,2.566,3275195,0
1978-10-12,2.566,2.566,2.5335,2.5335,4985374,0
1978-10-13,2.5335,2.5497,2.5335,2.5412,1966711,0
1978-10-16,2.5335,2.5335,2.501,2.501,2955033,0
1978-10-17,2.4848,2.4848,2.4525,2.4605,3527744,0
1978-10-18,2.4605,2.4605,2.4364,2.4364,3776318,0
1978-10-19,2.4364,2.4605,2.4364,2.4364,2712422,0
1978-10-20,2.4364,2.4364,2.412,2.412,7729616,0
1978-10-23,2.3876,2.3876,2.3393,2.3876,5472578,0
1978-10-24,2.3876,2.412,2.3797,2.3876,4277440,0
1978-10-25,2.3876,2.412,2.3635,2.412,3008724,0
1978-10-26,2.412,2.412,2.3958,2.412,3108152,0
1978-10-27,2.4041,2.4041,2.3635,2.3715,4830264,0
1978-10-30,2.3715,2.3876,2.2988,2.3876,4609531,0
1978-10-31,2.3876,2.3876,2.3229,2.3229,4289368,0
1978-11-01,2.3554,2.412,2.3554,2.412,5788762,0
1978-11-02,2.412,2.4281,2.3876,2.4281,4820323,0
1978-11-03,2.4281,2.5578,2.412,2.5578,6826801,0
1978-11-06,2.4689,2.4689,2.3876,2.3876,5154408,0
1978-11-07,2.3876,2.3876,2.3471,2.3471,2656743,0
1978-11-08,2.3471,2.3876,2.3229,2.3876,3368660,0
1978-11-09,2.3876,2.4364,2.3876,2.3876,4016936,0
1978-11-10,2.3876,2.4364,2.3797,2.412,2324651,0
1978-11-13,2.412,2.412,2.3554,2.3635,2543395,0
1978-11-14,2.3635,2.3715,2.3393,2.3554,2960999,0
1978-11-15,2.3554,2.3797,2.3471,2.3554,2080056,0
1978-11-16,2.3635,2.3958,2.3635,2.3958,3006735,0
1978-11-17,2.3958,2.4364,2.3958,2.4281,2901340,0
1978-11-20,2.4281,2.4445,2.4281,2.4281,8369942,0
1978-11-21,2.4281,2.4445,2.42,2.42,2980887,0
1978-11-22,2.42,2.4364,2.412,2.4364,1861312,0
1978-11-24,2.4364,2.4525,2.4281,2.4364,1777791,0
1978-11-27,2.4364,2.4445,2.4281,2.4281,1551092,0
1978-11-28,2.4281,2.4364,2.412,2.412,4287383,0
1978-11-29,2.412,2.412,2.3715,2.3715,4022902,0
1978-11-30,2.3715,2.3876,2.3635,2.3797,2348517,0
1978-12-01,2.4041,2.4281,2.4041,2.42,3493940,0
1978-12-04,2.42,2.4445,2.412,2.4281,3597344,0
1978-12-05,2.4281,2.4445,2.42,2.4364,2511580,0
1978-12-06,2.4445,2.4689,2.4445,2.4605,3426328,0
1978-12-07,2.4364,2.4364,2.412,2.42,4408684,0
1978-12-08,2.42,2.42,2.4041,2.4041,2443967,0
1978-12-11,2.4041,2.4281,2.4041,2.4281,4645327,0
1978-12-12,2.4281,2.4281,2.3876,2.4041,2318686,0
1978-12-13,2.4041,2.42,2.3876,2.4041,2105909,0
1978-12-14,2.4041,2.412,2.3876,2.412,1946821,0
1978-12-15,2.412,2.412,2.3958,2.412,3241389,0
1978-12-18,2.3797,2.3797,2.3554,2.3635,3263264,0
1978-12-19,2.3715,2.42,2.3715,2.3876,3165824,0
1978-12-20,2.3876,2.3876,2.3715,2.3715,3390531,0
1978-12-21,2.3715,2.3876,2.3471,2.3471,3861823,0
1978-12-22,2.3635,2.3876,2.3635,2.3876,3953302,0
1978-12-26,2.3876,2.3876,2.3715,2.3797,2730322,0
1978-12-27,2.3797,2.3876,2.3715,2.3797,3655013,0
1978-12-28,2.3797,2.3958,2.3715,2.3715,3847905,0
1978-12-29,2.3715,2.3958,2.3715,2.3797,1859322,0
1979-01-02,2.3797,2.3876,2.3635,2.3876,3173777,0
1979-01-03,2.3876,2.412,2.3797,2.3958,2549364,0
1979-01-04,2.412,2.4364,2.412,2.4281,5442748,0
1979-01-05,2.4281,2.4525,2.412,2.4364,4722884,0
1979-01-08,2.4364,2.4364,2.412,2.4281,2959008,0
1979-01-09,2.4281,2.4525,2.42,2.4364,3243378,0
1979-01-10,2.4364,2.4364,2.3958,2.4041,2426068,0
1979-01-11,2.4041,2.4041,2.3715,2.4041,2833729,0
1979-01-12,2.4041,2.4281,2.3958,2.3958,3000772,0
1979-01-15,2.3958,2.412,2.3958,2.4041,2571236,0
1979-01-16,2.4041,2.412,2.3876,2.3876,2724358,0
1979-01-17,2.3876,2.412,2.3635,2.3876,3541669,0
1979-01-18,2.3876,2.4041,2.3715,2.3715,2589133,0
1979-01-19,2.3715,2.3958,2.3715,2.3797,2290844,0
1979-01-22,2.3797,2.3876,2.3635,2.3876,2772083,0
1979-01-23,2.3876,2.412,2.3797,2.412,3078323,0
1979-01-24,2.412,2.412,2.3876,2.4041,2571236,0
1979-01-25,2.412,2.4525,2.412,2.4445,3762397,0
1979-01-26,2.4605,2.4848,2.4605,2.4848,4870038,0
1979-01-29,2.4848,2.501,2.4769,2.4769,3008724,0
1979-01-30,2.4769,2.5091,2.4769,2.4848,3499904,0
1979-01-31,2.4848,2.501,2.4605,2.4769,6441016,0
1979-02-01,2.4769,2.4848,2.4605,2.4769,5309514,0
1979-02-02,2.4769,2.4848,2.4605,2.4689,4078583,0
1979-02-05,2.3876,2.3876,2.3635,2.3635,3963242,0
1979-02-06,2.3797,2.412,2.3797,2.3958,3225482,0
1979-02-07,2.3958,2.412,2.3876,2.412,4126305,0
1979-02-08,2.412,2.4281,2.4041,2.42,3698761,0
1979-02-09,2.4281,2.4605,2.4281,2.4445,4050743,0
1979-02-12,2.4445,2.4445,2.4364,2.4445,4281417,0
1979-02-13,2.4605,2.4848,2.4605,2.4605,3561553,0
1979-02-14,2.4605,2.4848,2.4605,2.4605,3396500,0
1979-02-15,2.4605,2.4605,2.4445,2.4525,2272950,0
1979-02-16,2.4525,2.4769,2.4445,2.4605,4233692,0
1979-02-20,2.4605,2.4769,2.4605,2.4769,2706461,0
1979-02-21,2.4769,2.4928,2.4689,2.4848,4146194,0
1979-02-22,2.4848,2.4848,2.4445,2.4445,5721151,0
1979-02-23,2.4445,2.4445,2.4281,2.4364,2953045,0
1979-02-26,2.4364,2.4445,2.4281,2.4445,2923216,0
1979-02-27,2.4364,2.4364,2.4041,2.412,3485983,0
1979-02-28,2.4041,2.4041,2.3797,2.3876,2795946,0
1979-03-01,2.412,2.412,2.3876,2.412,3780295,0
1979-03-02,2.412,2.4281,2.3876,2.42,3394509,0
1979-03-05,2.4364,2.4605,2.4364,2.4525,3613252,0
1979-03-06,2.4689,2.4848,2.4689,2.4769,3259285,0
1979-03-07,2.4769,2.5251,2.4769,2.501,4269485,0
1979-03-08,2.501,2.5251,2.501,2.5251,4800437,0
1979-03-09,2.5251,2.5578,2.5251,2.5335,7361734,0
1979-03-12,2.5335,2.5412,2.5251,2.5412,3969212,0
1979-03-13,2.5578,2.5984,2.5578,2.566,12152225,0
1979-03-14,2.566,2.6062,2.566,2.5818,5750980,0
1979-03-15,2.5818,2.5984,2.566,2.5818,5152418,0
1979-03-16,2.5818,2.6224,2.5818,2.6143,6940151,0
1979-03-19,2.6143,2.6548,2.5902,2.6062,9919048,0
1979-03-20,2.6062,2.6224,2.5902,2.6143,10000581,0
1979-03-21,2.6143,2.6143,2.566,2.5984,7876773,0
1979-03-22,2.5984,2.6143,2.566,2.566,4042787,0
1979-03-23,2.566,2.566,2.5174,2.5174,6071139,0
1979-03-26,2.5174,2.5412,2.5091,2.5335,3382576,0
1979-03-27,2.5335,2.5578,2.5251,2.5578,3670923,0
1979-03-28,2.5578,2.574,2.5497,2.5578,5456669,0
1979-03-29,2.5578,2.574,2.5497,2.5497,2463850,0
1979-03-30,2.5497,2.5578,2.5412,2.5578,2722371,0
1979-04-02,2.5497,2.5497,2.5251,2.5497,3750467,0
1979-04-03,2.5497,2.5818,2.5335,2.5818,3301045,0
1979-04-04,2.5818,2.6062,2.5818,2.5818,4420619,0
1979-04-05,2.5818,2.6143,2.5818,2.6143,3468087,0
1979-04-06,2.6143,2.6548,2.6062,2.6062,4577717,0
1979-04-09,2.6062,2.6062,2.5818,2.5902,2945086,0
1979-04-10,2.5902,2.6224,2.5902,2.5902,3485983,0
1979-04-11,2.5902,2.6143,2.5818,2.5902,5522291,0
1979-04-12,2.5902,2.5984,2.574,2.5818,2883444,0
1979-04-16,2.566,2.566,2.5412,2.5412,4466357,0
1979-04-17,2.5412,2.5578,2.5335,2.5335,2640836,0
1979-04-18,2.5335,2.5497,2.5335,2.5412,2346527,0
1979-04-19,2.5412,2.5497,2.5174,2.5174,2748217,0
1979-04-20,2.5174,2.5251,2.5091,2.5091,2821796,0
1979-04-23,2.5174,2.5497,2.5174,2.5335,2756175,0
1979-04-24,2.5335,2.5818,2.5335,2.574,4874014,0
1979-04-25,2.574,2.6062,2.574,2.5902,2990829,0
1979-04-26,2.5902,2.6062,2.5818,2.5818,3649050,0
1979-04-27,2.5818,2.5818,2.566,2.574,2394251,0
1979-04-30,2.574,2.5902,2.574,2.574,2951056,0
1979-05-01,2.574,2.5818,2.574,2.574,1944833,0
1979-05-02,2.5818,2.6143,2.5818,2.6143,2748217,0
1979-05-03,2.6143,2.6306,2.6062,2.6143,3843930,0
1979-05-04,2.6143,2.6224,2.5818,2.5818,2408172,0
1979-05-07,2.574,2.574,2.5412,2.5412,2799922,0
1979-05-08,2.4769,2.4769,2.42,2.4769,3921484,0
1979-05-09,2.4769,2.4848,2.4525,2.4605,3052473,0
1979-05-10,2.4605,2.4689,2.4445,2.4445,2553338,0
1979-05-11,2.4445,2.4445,2.4364,2.4364,2447941,0
1979-05-14,2.4364,2.4364,2.4041,2.4041,5009240,0
1979-05-15,2.4041,2.412,2.3876,2.3876,3931426,0
1979-05-16,2.3876,2.4041,2.3797,2.3958,3066394,0
1979-05-17,2.412,2.4689,2.412,2.4689,3088269,0
1979-05-18,2.4689,2.566,2.4525,2.5091,5076850,0
1979-05-21,2.5091,2.5251,2.4928,2.5174,3289114,0
1979-05-22,2.5174,2.5335,2.5091,2.5251,4712939,0
1979-05-23,2.5251,2.5335,2.4769,2.4848,4168069,0
1979-05-24,2.4605,2.4605,2.4525,2.4525,3030599,0
1979-05-25,2.4525,2.4605,2.4364,2.4605,2680608,0
1979-05-29,2.4605,2.4769,2.4445,2.4525,2929183,0
1979-05-30,2.4525,2.4605,2.42,2.42,2404194,0
1979-05-31,2.412,2.412,2.3958,2.412,3887679,0
1979-06-01,2.412,2.42,2.3958,2.4041,2324651,0
1979-06-04,2.4041,2.4364,2.4041,2.4364,3402462,0
1979-06-05,2.4364,2.4848,2.4364,2.4605,3066394,0
1979-06-06,2.4848,2.5251,2.4848,2.5174,4844187,0
1979-06-07,2.5174,2.5497,2.5091,2.5091,5110656,0
1979-06-08,2.5091,2.5251,2.4848,2.4928,4736806,0
1979-06-11,2.4928,2.5091,2.4928,2.5091,5719164,0
1979-06-12,2.5091,2.5335,2.5091,2.5091,4740781,0
1979-06-13,2.5091,2.5091,2.42,2.42,6433063,0
1979-06-14,2.42,2.4769,2.3958,2.4281,4561808,0
1979-06-15,2.4281,2.4605,2.4281,2.4364,3030599,0
1979-06-18,2.4525,2.4769,2.4525,2.4525,3957279,0
1979-06-19,2.4605,2.4848,2.4605,2.4689,4402719,0
1979-06-20,2.4689,2.4848,2.4605,2.4769,4456414,0
1979-06-21,2.4769,2.501,2.4769,2.4928,2764131,0
1979-06-22,2.501,2.5174,2.501,2.5091,2714415,0
1979-06-25,2.5091,2.5091,2.501,2.501,3688817,0
1979-06-26,2.5091,2.5335,2.5091,2.5251,3835975,0
1979-06-27,2.5251,2.5497,2.5174,2.5335,2968954,0
1979-06-28,2.5335,2.5818,2.5251,2.5818,5460649,0
1979-06-29,2.5818,2.6062,2.574,2.6062,6039328,0
1979-07-02,2.6062,2.6062,2.5984,2.6062,5436780,0
1979-07-03,2.5902,2.5902,2.566,2.574,4623454,0
1979-07-05,2.5984,2.6143,2.5984,2.6143,6534484,0
1979-07-06,2.6143,2.6386,2.6143,2.6306,5667459,0
1979-07-09,2.6548,2.6791,2.6548,2.6791,4758674,0
1979-07-10,2.6791,2.7036,2.6791,2.6951,5526272,0
1979-07-11,2.6951,2.7036,2.6143,2.6143,6297838,0
1979-07-12,2.6143,2.6143,2.574,2.5818,3748474,0
1979-07-13,2.5818,2.6062,2.574,2.5818,6522550,0
1979-07-16,2.5818,2.6062,2.5818,2.5818,3800179,0
1979-07-17,2.5818,2.5984,2.5818,2.5818,2955033,0
1979-07-18,2.5818,2.5818,2.42,2.574,4933673,0
1979-07-19,2.574,2.5902,2.5412,2.5412,5110656,0
1979-07-20,2.5412,2.5497,2.5251,2.5412,3979154,0
1979-07-23,2.5335,2.5335,2.4928,2.5091,5027136,0
1979-07-24,2.5174,2.5578,2.5174,2.5578,2209313,0
1979-07-25,2.5578,2.6467,2.5497,2.6467,6934187,0
1979-07-26,2.6386,2.6386,2.6224,2.6306,3476040,0
1979-07-27,2.6306,2.6631,2.6143,2.6631,4535955,0
1979-07-30,2.6631,2.6631,2.6467,2.6548,2205339,0
1979-07-31,2.6548,2.6548,2.6306,2.6548,3139971,0
1979-08-01,2.6548,2.6548,2.6306,2.6548,3424339,0
1979-08-02,2.6548,2.6631,2.6467,2.6467,4422606,0
1979-08-03,2.6467,2.6467,2.6224,2.6386,8031882,0
1979-08-06,2.6386,2.6548,2.6224,2.6548,4981398,0
1979-08-07,2.6548,2.6548,2.6062,2.6143,5287641,0
1979-08-08,2.6143,2.6224,2.5984,2.5984,6862599,0
1979-08-09,2.5984,2.6062,2.574,2.5818,6576243,0
1979-08-10,2.5818,2.5818,2.5578,2.5578,6228240,0
1979-08-13,2.566,2.6143,2.566,2.6143,4539930,0
1979-08-14,2.6143,2.6224,2.5984,2.6224,5782798,0
1979-08-15,2.6143,2.6143,2.5984,2.6062,2609020,0
1979-08-16,2.6062,2.6143,2.5818,2.5818,4537945,0
1979-08-17,2.5818,2.6143,2.574,2.6062,3404450,0
1979-08-20,2.6062,2.6224,2.6062,2.6224,2618963,0
1979-08-21,2.6224,2.6386,2.6224,2.6306,2525501,0
1979-08-22,2.6306,2.6548,2.6224,2.6548,3933415,0
1979-08-23,2.6548,2.6709,2.6548,2.6548,7214577,0
1979-08-24,2.6548,2.6791,2.6467,2.6709,3370645,0
1979-08-27,2.687,2.7518,2.687,2.7359,7097253,0
1979-08-28,2.744,2.7518,2.744,2.7518,3211560,0
1979-08-29,2.7518,2.7518,2.744,2.7518,3941368,0
1979-08-30,2.7518,2.76,2.7277,2.7359,2362435,0
1979-08-31,2.7359,2.7518,2.7036,2.7195,3247353,0
1979-09-04,2.7195,2.7195,2.6548,2.6548,4824303,0
1979-09-05,2.6548,2.6548,2.6143,2.6467,6120859,0
1979-09-06,2.6631,2.687,2.6631,2.6791,3468087,0
1979-09-07,2.6791,2.76,2.6791,2.76,4325166,0
1979-09-10,2.76,2.7763,2.7518,2.7763,5681379,0
1979-09-11,2.7763,2.7844,2.7359,2.76,5446724,0
1979-09-12,2.76,2.7681,2.7359,2.744,3348774,0
1979-09-13,2.7359,2.7359,2.7036,2.7195,3430305,0
1979-09-14,2.7195,2.7763,2.7115,2.7681,5882225,0
1979-09-17,2.7763,2.8007,2.7763,2.7763,3503881,0
1979-09-18,2.7763,2.7763,2.7518,2.76,2865546,0
1979-09-19,2.76,2.7763,2.76,2.7763,3074347,0
1979-09-20,2.7763,2.8978,2.7681,2.8978,5566042,0
1979-09-21,2.8978,2.9222,2.8491,2.8491,5752969,0
1979-09-24,2.8491,2.8653,2.8412,2.8412,3617230,0
1979-09-25,2.8331,2.8331,2.8086,2.8331,3873757,0
1979-09-26,2.8491,2.8894,2.8491,2.8653,3312974,0
1979-09-27,2.8653,2.8733,2.8491,2.8733,3706716,0
1979-09-28,2.8733,2.8978,2.8491,2.857,4923726,0
1979-10-01,2.8491,2.8491,2.8165,2.8246,3225482,0
1979-10-02,2.8246,2.8331,2.8007,2.8246,3740525,0
1979-10-03,2.8246,2.8246,2.8007,2.8007,4074604,0
1979-10-04,2.8007,2.8007,2.7763,2.7923,4406694,0
1979-10-05,2.8007,2.9136,2.8007,2.8978,8747774,0
1979-10-08,2.9058,2.9707,2.9058,2.9222,7029639,0
1979-10-09,2.8978,2.8978,2.8412,2.8491,5164345,0
1979-10-10,2.8165,2.8165,2.7036,2.8165,9606839,0
1979-10-11,2.8165,2.8246,2.76,2.8007,5247868,0
1979-10-12,2.8007,2.8246,2.744,2.7518,4701010,0
1979-10-15,2.7518,2.7518,2.7359,2.7518,3432292,0
1979-10-16,2.7518,2.7763,2.7518,2.7518,4424594,0
1979-10-17,2.7518,2.8086,2.7518,2.7763,5164345,0
1979-10-18,2.7763,2.8331,2.7763,2.8165,3969212,0
1979-10-19,2.7763,2.8086,2.7763,2.7763,3658990,0
1979-10-22,2.76,2.76,2.7277,2.7359,5546160,0
1979-10-23,2.7359,2.7359,2.6709,2.687,5985633,0
1979-10-24,2.687,2.7277,2.6631,2.7115,5277698,0
1979-10-25,2.7115,2.744,2.6951,2.7036,2654757,0
1979-10-26,2.7036,2.7277,2.6951,2.7277,4921741,0
1979-10-29,2.744,2.7681,2.744,2.7518,5182244,0
1979-10-30,2.7518,2.8246,2.7277,2.8086,3523767,0
1979-10-31,2.8086,2.8246,2.7763,2.7844,4850156,0
1979-11-01,2.7844,2.8246,2.7763,2.8246,4180000,0
1979-11-02,2.8007,2.8007,2.7763,2.8007,2994806,0
1979-11-05,2.8007,2.8007,2.7681,2.7681,3647060,0
1979-11-06,2.7681,2.7763,2.7518,2.76,2078066,0
1979-11-07,2.744,2.744,2.7115,2.7277,3700750,0
1979-11-08,2.7036,2.7277,2.7036,2.7036,3818078,0
1979-11-09,2.7277,2.7518,2.7277,2.744,1952787,0
1979-11-12,2.7518,2.8491,2.7518,2.8491,2505615,0
1979-11-13,2.8491,2.857,2.8007,2.8007,2404194,0
1979-11-14,2.8007,2.8086,2.7763,2.7844,5263777,0
1979-11-15,2.8007,2.857,2.8007,2.8331,4329145,0
1979-11-16,2.8331,2.8412,2.8165,2.8246,2885431,0
1979-11-19,2.8246,2.8412,2.8086,2.8246,4235679,0
1979-11-20,2.8246,2.8412,2.7923,2.8007,4581691,0
1979-11-21,2.7923,2.7923,2.7518,2.7518,7369687,0
1979-11-23,2.7518,2.7763,2.7518,2.7518,1865292,0
1979-11-26,2.7518,2.8007,2.7518,2.7763,5852397,0
1979-11-27,2.7681,2.7681,2.7277,2.7518,8847203,0
1979-11-28,2.7518,2.8007,2.7518,2.7923,2955033,0
1979-11-29,2.8086,2.8246,2.8086,2.8165,2976906,0
1979-11-30,2.8165,2.8246,2.7923,2.8086,3143948,0
1979-12-03,2.8007,2.8007,2.7681,2.7763,3446215,0
1979-12-04,2.7763,2.8086,2.7763,2.8007,4307268,0
1979-12-05,2.8007,2.8246,2.7763,2.7844,3993073,0
1979-12-06,2.7844,2.8007,2.7763,2.7923,3153893,0
1979-12-07,2.7923,2.8007,2.7195,2.7518,9262813,0
1979-12-10,2.7518,2.7518,2.7277,2.7277,8133304,0
1979-12-11,2.7277,2.7518,2.7277,2.7518,5108668,0
1979-12-12,2.7518,2.7518,2.7277,2.7277,5408941,0
1979-12-13,2.7277,2.744,2.7036,2.7359,5458660,0
1979-12-14,2.7359,2.744,2.7277,2.7277,8149212,0
1979-12-17,2.7277,2.7681,2.7115,2.76,10986916,0
1979-12-18,2.76,2.7763,2.744,2.7518,9479569,0
1979-12-19,2.7359,2.7359,2.7195,2.7277,6596129,0
1979-12-20,2.7277,2.7277,2.6791,2.6791,5625701,0
1979-12-21,2.6791,2.687,2.6548,2.6548,7644109,0
1979-12-24,2.6548,2.6709,2.6548,2.6548,2292833,0
1979-12-26,2.6548,2.687,2.6548,2.6709,4106424,0
1979-12-27,2.6709,2.6791,2.6631,2.6791,3440248,0
1979-12-28,2.6791,2.6791,2.6631,2.6791,4492207,0
1979-12-31,2.6791,2.6791,2.6631,2.6709,2585156,0
1980-01-02,2.6709,2.6791,2.5984,2.6062,8230743,0
1980-01-03,2.574,2.574,2.5174,2.5412,8976459,0
1980-01-04,2.5412,2.5818,2.5412,2.566,5941881,0
1980-01-07,2.566,2.6062,2.5497,2.5578,10354550,0
1980-01-08,2.5578,2.5818,2.5335,2.574,10002571,0
1980-01-09,2.574,2.5902,2.5335,2.5497,11394576,0
1980-01-10,2.5497,2.5578,2.5251,2.5412,9396051,0
1980-01-11,2.5412,2.5497,2.5251,2.5335,8817373,0
1980-01-14,2.5412,2.574,2.5412,2.574,12921805,0
1980-01-15,2.574,2.6467,2.566,2.6386,7868820,0
1980-01-16,2.6548,2.7277,2.6548,2.6631,10535504,0
1980-01-17,2.6631,2.7036,2.6631,2.6791,7500929,0
1980-01-18,2.6791,2.7036,2.6791,2.6791,5162362,0
1980-01-21,2.687,2.7195,2.687,2.7036,7479054,0
1980-01-22,2.7036,2.7277,2.7036,2.7115,7701779,0
1980-01-23,2.7115,2.8165,2.6951,2.8165,7142986,0
1980-01-24,2.8246,2.8733,2.8246,2.8491,8419659,0
1980-01-25,2.8412,2.8412,2.8086,2.8086,6317728,0
1980-01-28,2.8086,2.9222,2.8086,2.8894,6641864,0
1980-01-29,2.8894,2.9136,2.8491,2.8894,8336136,0
1980-01-30,2.8894,2.9461,2.8733,2.9461,7170829,0
1980-01-31,2.9461,3.0676,2.9461,2.9461,14216375,0
1980-02-01,2.9461,3.0595,2.938,3.0595,8875045,0
1980-02-04,3.0434,3.0434,2.9541,2.9623,11710759,0
1980-02-05,2.9623,2.9707,2.9299,2.9461,6834757,0
1980-02-06,2.9623,3.0353,2.9623,3.0353,7343834,0
1980-02-07,3.0595,3.1325,3.0595,3.1082,15795309,0
1980-02-08,3.1082,3.2133,3.0999,3.2052,9561103,0
1980-02-11,3.2052,3.2537,3.2052,3.2133,12995383,0
1980-02-12,3.2133,3.2214,3.1568,3.2214,7228496,0
1980-02-13,3.2214,3.2699,3.1082,3.2374,8023929,0
1980-02-14,3.2374,3.2781,3.1325,3.1404,8614538,0
1980-02-15,3.1325,3.1325,3.0837,3.0999,5854386,0
1980-02-19,3.0676,3.0676,3.0108,3.0434,6649818,0
1980-02-20,3.0595,3.1325,3.0595,3.1325,10111938,0
1980-02-21,3.1325,3.2214,3.0595,3.1082,8787544,0
1980-02-22,3.1082,3.2214,3.0676,3.1568,7779336,0
1980-02-25,3.1568,3.1729,3.0999,3.1645,6651805,0
1980-02-26,3.1645,3.2214,3.1404,3.2052,7260313,0
1980-02-27,3.2052,3.2781,3.2052,3.2052,11048561,0
1980-02-28,3.2052,3.2295,3.1568,3.1645,6275966,0
1980-02-29,3.1645,3.1811,3.1325,3.1645,3462121,0
1980-03-03,3.1645,3.1811,3.1241,3.1241,5661492,0
1980-03-04,3.1241,3.1568,3.092,3.1568,6108924,0
1980-03-05,3.1568,3.2374,3.1163,3.1325,10332672,0
1980-03-06,3.1325,3.1404,3.0271,3.0595,6327665,0
1980-03-07,3.0191,3.0191,2.938,2.9461,10525567,0
1980-03-10,2.938,2.938,2.8733,2.938,14888512,0
1980-03-11,2.938,2.9707,2.9299,2.9623,7854899,0
1980-03-12,2.9623,2.9867,2.9222,2.9785,6120859,0
1980-03-13,2.9785,2.9949,2.9461,2.9461,5705241,0
1980-03-14,2.938,2.938,2.8978,2.9058,7441272,0
1980-03-17,2.8733,2.8733,2.7923,2.7923,6069156,0
1980-03-18,2.7923,2.8653,2.7763,2.857,10758233,0
1980-03-19,2.857,2.8816,2.8412,2.8491,7206623,0
1980-03-20,2.8491,2.8653,2.8007,2.8007,8648346,0
1980-03-21,2.8165,2.8816,2.8165,2.8331,5830522,0
1980-03-24,2.8246,2.8246,2.7518,2.76,5387070,0
1980-03-25,2.76,2.7681,2.6791,2.7036,9682408,0
1980-03-26,2.7036,2.7681,2.7036,2.7115,6627944,0
1980-03-27,2.6951,2.6951,2.6224,2.6791,8479312,0
1980-03-28,2.6791,2.7763,2.6791,2.76,5826547,0
1980-03-31,2.76,2.8007,2.7518,2.8007,4362947,0
1980-04-01,2.8007,2.8007,2.7518,2.7518,8419659,0
1980-04-02,2.7518,2.7681,2.7359,2.7359,5182244,0
1980-04-03,2.7359,2.7518,2.7115,2.7518,6540446,0
1980-04-07,2.7518,2.7518,2.687,2.687,4804414,0
1980-04-08,2.6791,2.6791,2.6386,2.6631,7745529,0
1980-04-09,2.687,2.7844,2.687,2.7844,5315482,0
1980-04-10,2.7844,2.8007,2.76,2.7923,4784528,0
1980-04-11,2.7923,2.8007,2.7763,2.7763,5078837,0
1980-04-14,2.76,2.76,2.744,2.7518,4183978,0
1980-04-15,2.7518,2.8007,2.7518,2.7763,3527744,0
1980-04-16,2.7763,2.8246,2.7277,2.7359,10567325,0
1980-04-17,2.7518,2.7923,2.7518,2.7681,5558085,0
1980-04-18,2.7681,2.7763,2.7359,2.744,3583426,0
1980-04-21,2.744,2.7763,2.744,2.7681,3318941,0
1980-04-22,2.8007,2.8653,2.8007,2.8653,8827317,0
1980-04-23,2.8653,2.8978,2.857,2.8733,5484510,0
1980-04-24,2.8733,2.8978,2.8491,2.8733,10090067,0
1980-04-25,2.8733,2.8978,2.857,2.8978,3633143,0
1980-04-28,2.8978,2.9461,2.8894,2.9136,6995832,0
1980-04-29,2.9136,2.9299,2.8978,2.9222,4303292,0
1980-04-30,2.9222,2.9461,2.8978,2.9461,7990122,0
1980-05-01,2.9461,2.9707,2.938,2.938,8708003,0
1980-05-02,2.938,2.938,2.9136,2.938,4810380,0
1980-05-05,2.9461,2.9867,2.9461,2.9785,7574509,0
1980-05-06,2.9949,3.0271,2.9949,3.0191,8129325,0
1980-05-07,2.9541,2.9541,2.9222,2.9461,8246650,0
1980-05-08,2.9461,2.9623,2.9222,2.9299,8067680,0
1980-05-09,2.9136,2.9136,2.8816,2.8894,5229971,0
1980-05-12,2.8733,2.8733,2.857,2.857,6892426,0
1980-05-13,2.8653,2.9222,2.8653,2.9058,5522291,0
1980-05-14,2.9222,2.9707,2.9222,2.938,4852142,0
1980-05-15,2.938,2.9461,2.8978,2.8978,4617487,0
1980-05-16,2.9136,2.938,2.9136,2.9222,4704985,0
1980-05-19,2.9299,3.0353,2.9299,3.0191,5935914,0
1980-05-20,3.0191,3.0353,3.0108,3.0191,4571754,0
1980-05-21,3.0191,3.0271,2.9867,3.0271,5208096,0
1980-05-22,3.0271,3.0837,3.0271,3.0676,7367697,0
1980-05-23,3.0837,3.1325,3.0837,3.1163,8731867,0
1980-05-27,3.1325,3.1729,3.1325,3.1568,5675414,0
1980-05-28,3.1568,3.1729,3.1325,3.1568,8139267,0
1980-05-29,3.1568,3.1568,3.0595,3.0676,7252360,0
1980-05-30,3.0676,3.0999,3.0353,3.0999,6506641,0
1980-06-02,3.0999,3.1241,3.0837,3.0837,4317212,0
1980-06-03,3.0837,3.0999,3.0757,3.0837,3487976,0
1980-06-04,3.0837,3.1811,3.0757,3.1729,5858362,0
1980-06-05,3.1729,3.1969,3.1404,3.1404,5090769,0
1980-06-06,3.1488,3.1729,3.1488,3.1568,3046507,0
1980-06-09,3.1645,3.1888,3.1645,3.1811,5657516,0
1980-06-10,3.1811,3.2781,3.1811,3.2781,11814168,0
1980-06-11,3.2781,3.3511,3.2295,3.3511,6884473,0
1980-06-12,3.3511,3.3511,3.2537,3.3427,8505165,0
1980-06-13,3.3186,3.3186,3.2295,3.2374,5760924,0
1980-06-16,3.2374,3.2781,3.2374,3.2537,4112388,0
1980-06-17,3.2537,3.2781,3.2459,3.2537,5058953,0
1980-06-18,3.2537,3.3754,3.2374,3.3266,6554368,0
1980-06-19,3.3266,3.3511,3.2781,3.2781,5653540,0
1980-06-20,3.2781,3.2943,3.2537,3.2699,4832257,0
1980-06-23,3.2781,3.3348,3.2781,3.3186,4313236,0
1980-06-24,3.3186,3.3186,3.2781,3.302,3607288,0
1980-06-25,3.302,3.3427,3.302,3.3266,5955806,0
1980-06-26,3.3266,3.3833,3.3266,3.3348,7019695,0
1980-06-27,3.3348,3.3427,3.302,3.3104,4434537,0
1980-06-30,3.302,3.302,3.2052,3.2052,6671695,0
1980-07-01,3.2214,3.2619,3.2214,3.2459,5512350,0
1980-07-02,3.2459,3.2699,3.2459,3.2537,5794726,0
1980-07-03,3.2781,3.3427,3.2781,3.3427,4279428,0
1980-07-07,3.3427,3.3511,3.3266,3.3427,5337352,0
1980-07-08,3.3427,3.3427,3.302,3.302,4699018,0
1980-07-09,3.302,3.3671,3.2864,3.2943,4372891,0
1980-07-10,3.2864,3.2864,3.2459,3.2459,6522550,0
1980-07-11,3.2459,3.302,3.2295,3.302,4569761,0
1980-07-14,3.302,3.3992,3.302,3.3754,3750467,0
1980-07-15,3.3754,3.3992,3.3511,3.3589,4494196,0
1980-07-16,3.3589,3.3913,3.3511,3.3589,6166594,0
1980-07-17,3.3754,3.4965,3.3754,3.4316,5532235,0
1980-07-18,3.4316,3.4316,3.3833,3.3992,6699531,0
1980-07-21,3.4078,3.4884,3.4078,3.4884,5750980,0
1980-07-22,3.4884,3.5208,3.4723,3.4723,5862338,0
1980-07-23,3.4723,3.4965,3.4642,3.4965,4219769,0
1980-07-24,3.4965,3.4965,3.448,3.4559,7127080,0
1980-07-25,3.4559,3.4559,3.4158,3.4158,4484255,0
1980-07-28,3.4158,3.4642,3.3992,3.4642,3887679,0
1980-07-29,3.4642,3.4965,3.4642,3.4965,4380848,0
1980-07-30,3.4884,3.4884,3.4236,3.4236,8576756,0
1980-07-31,3.3913,3.3913,3.3348,3.3754,13832577,0
1980-08-01,3.3754,3.4316,3.3589,3.4078,10082110,0
1980-08-04,3.4078,3.4158,3.3671,3.3913,10374432,0
1980-08-05,3.3913,3.4078,3.3833,3.3992,6443006,0
1980-08-06,3.3992,3.4316,3.3992,3.4316,5655525,0
1980-08-07,3.3833,3.3833,3.3589,3.3833,9342358,0
1980-08-08,3.3833,3.4078,3.3671,3.3754,4768620,0
1980-08-11,3.3754,3.4236,3.3754,3.4236,7530759,0
1980-08-12,3.4236,3.4316,3.3992,3.3992,4460389,0
1980-08-13,3.3992,3.4236,3.3913,3.3992,4748733,0
1980-08-14,3.3992,3.4642,3.3992,3.4642,4152156,0
1980-08-15,3.4642,3.4965,3.448,3.4965,7508885,0
1980-08-18,3.4723,3.4723,3.4078,3.4078,7003787,0
1980-08-19,3.4078,3.4316,3.3913,3.3913,3468087,0
1980-08-20,3.3913,3.44,3.3913,3.44,3380589,0
1980-08-21,3.44,3.4723,3.4316,3.4723,3394509,0
1980-08-22,3.4805,3.5208,3.4805,3.4965,5224007,0
1980-08-25,3.4965,3.4965,3.4642,3.4805,3422352,0
1980-08-26,3.4805,3.5127,3.4723,3.4805,3509848,0
1980-08-27,3.4805,3.4805,3.448,3.4642,4909811,0
1980-08-28,3.4642,3.4642,3.3913,3.3913,4559817,0
1980-08-29,3.3913,3.3992,3.3671,3.3913,3370645,0
1980-09-02,3.3913,3.448,3.3913,3.4236,3965233,0
1980-09-03,3.4559,3.4884,3.4559,3.4805,4351016,0
1980-09-04,3.4805,3.5451,3.4559,3.4723,6321704,0
1980-09-05,3.4723,3.4884,3.4723,3.4805,4331130,0
1980-09-08,3.4723,3.4723,3.3992,3.3992,5003274,0
1980-09-09,3.3913,3.3913,3.3589,3.3833,5661492,0
1980-09-10,3.3992,3.4805,3.3992,3.4559,10094042,0
1980-09-11,3.4559,3.4723,3.4236,3.44,4303292,0
1980-09-12,3.44,3.448,3.3913,3.3992,3046507,0
1980-09-15,3.3992,3.4078,3.3754,3.3992,4557827,0
1980-09-16,3.3992,3.4078,3.3671,3.3754,4921741,0
1980-09-17,3.3754,3.3913,3.3754,3.3754,4430561,0
1980-09-18,3.3754,3.3833,3.3511,3.3671,7395539,0
1980-09-19,3.3671,3.3754,3.3104,3.3186,7656039,0
1980-09-22,3.3186,3.3511,3.2699,3.3348,7821093,0
1980-09-23,3.3348,3.3913,3.3266,3.3427,9298612,0
1980-09-24,3.3511,3.4642,3.3511,3.448,6532490,0
1980-09-25,3.448,3.4965,3.4236,3.448,6687603,0
1980-09-26,3.4078,3.4078,3.3754,3.3992,6037336,0
1980-09-29,3.3754,3.3754,3.3104,3.3186,5737063,0
1980-09-30,3.3266,3.3992,3.3266,3.3754,4181987,0
1980-10-01,3.3754,3.4805,3.3104,3.4805,10475851,0
1980-10-02,3.4805,3.5695,3.4559,3.5533,10195461,0
1980-10-03,3.5533,3.5695,3.537,3.537,6017452,0
1980-10-06,3.537,3.6506,3.537,3.6422,6464882,0
1980-10-07,3.6422,3.6506,3.61,3.6341,3911539,0
1980-10-08,3.6341,3.6666,3.6179,3.6583,3909552,0
1980-10-09,3.6583,3.707,3.6422,3.6422,5512350,0
1980-10-10,3.6422,3.6747,3.6341,3.6341,3889667,0
1980-10-13,3.6422,3.7395,3.6422,3.7152,2624926,0
1980-10-14,3.7314,3.7557,3.7314,3.7395,4038812,0
1980-10-15,3.7395,3.8527,3.7395,3.8446,6789020,0
1980-10-16,3.8446,3.9094,3.7879,3.7962,6962026,0
1980-10-17,3.7962,3.8041,3.7557,3.8041,5955806,0
1980-10-20,3.8041,3.8607,3.7798,3.8607,4006994,0
1980-10-21,3.8527,3.8527,3.7798,3.8122,4362947,0
1980-10-22,3.8122,3.8203,3.7798,3.7962,4048754,0
1980-10-23,3.7962,3.8203,3.7718,3.7718,3529731,0
1980-10-24,3.7718,3.7798,3.7474,3.7798,4760665,0
1980-10-27,3.7718,3.7718,3.7395,3.7395,3398491,0
1980-10-28,3.7395,3.7557,3.7314,3.7557,2859578,0
1980-10-29,3.7557,3.7636,3.7152,3.7152,7455195,0
1980-10-30,3.7152,3.7232,3.6506,3.6666,3446215,0
1980-10-31,3.6666,3.707,3.6422,3.6908,5707233,0
1980-11-03,3.6908,3.8283,3.6908,3.8122,6073129,0
1980-11-05,3.8771,3.9497,3.8771,3.8771,10247165,0
1980-11-06,3.8771,3.8771,3.8283,3.8366,4605556,0
1980-11-07,3.8366,3.8527,3.8283,3.8283,2700493,0
1980-11-10,3.8527,3.8771,3.8527,3.8771,2515553,0
1980-11-11,3.8933,3.9582,3.8933,3.9338,4647318,0
1980-11-12,3.9338,3.9497,3.8933,3.9338,6685611,0
1980-11-13,3.9338,3.9822,3.9338,3.9822,9386110,0
1980-11-14,3.9822,4.0471,3.9659,4.0063,8306308,0
1980-11-17,4.0063,4.0471,3.9984,4.0471,5359230,0
1980-11-18,4.0471,4.1522,4.0471,4.1279,7667975,0
1980-11-19,4.1279,4.2897,4.1279,4.2007,6689592,0
1980-11-20,4.2007,4.2655,4.1763,4.2411,6248124,0
1980-11-21,4.2411,4.2979,4.2168,4.2492,4126305,0
1980-11-24,4.2168,4.2168,4.1439,4.193,4834242,0
1980-11-25,4.193,4.2168,4.0956,4.1605,5659505,0
1980-11-26,4.1684,4.2411,4.1684,4.2007,5082819,0
1980-11-28,4.2088,4.2817,4.2088,4.2576,2650778,0
1980-12-01,4.2576,4.2576,4.1605,4.1684,2786003,0
1980-12-02,4.1684,4.1763,4.0471,4.0956,4472319,0
1980-12-03,4.0956,4.1038,4.0549,4.0713,2642826,0
1980-12-04,4.0713,4.0713,3.9902,3.9902,4653280,0
1980-12-05,3.9582,3.9582,3.8771,3.8771,5965746,0
1980-12-08,3.8527,3.8527,3.7879,3.8041,7596384,0
1980-12-09,3.8041,3.869,3.7636,3.8446,5379112,0
1980-12-10,3.8446,3.9175,3.8366,3.8607,8033870,0
1980-12-11,3.8446,3.8446,3.7314,3.7636,8230743,0
1980-12-12,3.7798,3.8366,3.7798,3.8122,6081081,0
1980-12-15,3.8122,3.869,3.8122,3.8283,3040545,0
1980-12-16,3.8283,3.9742,3.8283,3.9497,5021168,0
1980-12-17,3.9902,4.0956,3.9902,4.0876,4742770,0
1980-12-18,4.0876,4.1522,4.0388,4.0388,7196678,0
1980-12-19,4.0388,4.0388,3.9742,3.9822,8934702,0
1980-12-22,3.9822,3.9984,3.9257,3.9582,4372891,0
1980-12-23,3.9582,3.9742,3.8771,3.8933,5540190,0
1980-12-24,3.8933,3.9013,3.8771,3.8933,2036307,0
1980-12-26,3.8933,3.9175,3.869,3.9175,2076081,0
1980-12-29,3.9175,3.9175,3.8848,3.8848,1632626,0
1980-12-30,3.8933,3.9257,3.8933,3.9094,1425814,0
1980-12-31,3.9094,3.9497,3.8933,3.9013,2066135,0
1981-01-02,3.9013,3.9338,3.8848,3.9257,1811594,0
1981-01-05,3.9257,3.9582,3.9257,3.9257,4655269,0
1981-01-06,3.9257,3.9742,3.8607,3.9013,4460389,0
1981-01-07,3.8446,3.8446,3.7798,3.8283,7838992,0
1981-01-08,3.8203,3.8203,3.6583,3.7152,9676442,0
1981-01-09,3.7152,3.7474,3.6666,3.7474,5963762,0
1981-01-12,3.7557,3.8203,3.7557,3.7636,10650846,0
1981-01-13,3.7636,3.8366,3.7636,3.8366,4066649,0
1981-01-14,3.8366,3.8607,3.7798,3.7962,4913785,0
1981-01-15,3.7962,3.869,3.7798,3.869,4587660,0
1981-01-16,3.869,3.8933,3.8446,3.8771,6345562,0
1981-01-19,3.8771,3.8771,3.8446,3.8607,3116108,0
1981-01-20,3.8607,3.869,3.7879,3.7879,4008979,0
1981-01-21,3.7798,3.7798,3.7395,3.7636,3137982,0
1981-01-22,3.7636,3.7636,3.707,3.7232,3336841,0
1981-01-23,3.7152,3.7152,3.6908,3.6908,2708446,0
1981-01-26,3.6908,3.707,3.6828,3.6908,2841679,0
1981-01-27,3.6908,3.7636,3.6828,3.7636,4303292,0
1981-01-28,3.7636,3.7636,3.7152,3.7152,4601579,0
1981-01-29,3.7152,3.7636,3.7152,3.7557,7049522,0
1981-01-30,3.7557,3.8041,3.7395,3.7636,10382383,0
1981-02-02,3.7474,3.7474,3.6666,3.6747,10282960,0
1981-02-03,3.6506,3.6506,3.6018,3.6506,6612036,0
1981-02-04,3.6506,3.6666,3.6179,3.6179,5134519,0
1981-02-05,3.6179,3.6422,3.6179,3.6422,4176020,0
1981-02-06,3.6422,3.6666,3.61,3.6179,8497212,0
1981-02-09,3.5937,3.5937,3.5451,3.5451,5098723,0
1981-02-10,3.5451,3.5533,3.5127,3.5208,13249924,0
1981-02-11,3.5208,3.5292,3.448,3.448,6325679,0
1981-02-12,3.4559,3.4884,3.4559,3.4805,3509848,0
1981-02-13,3.4805,3.4805,3.44,3.4559,4798448,0
1981-02-17,3.4642,3.5451,3.4642,3.537,5381103,0
1981-02-18,3.537,3.5451,3.5127,3.5208,3766375,0
1981-02-19,3.5127,3.5127,3.44,3.44,3925460,0
1981-02-20,3.4236,3.4236,3.3992,3.4158,4897879,0
1981-02-23,3.4158,3.448,3.3913,3.4236,4470334,0
1981-02-24,3.4236,3.448,3.4158,3.4236,4726860,0
1981-02-25,3.4236,3.4723,3.3754,3.4723,4438515,0
1981-02-26,3.4723,3.4805,3.4236,3.448,5428827,0
1981-02-27,3.448,3.4884,3.4316,3.4884,4070629,0
1981-03-02,3.4884,3.537,3.4642,3.5208,5092756,0
1981-03-03,3.5208,3.5208,3.4723,3.4723,2589133,0
1981-03-04,3.4723,3.4805,3.448,3.448,3132019,0
1981-03-05,3.44,3.44,3.3671,3.3754,3700750,0
1981-03-06,3.3754,3.3833,3.302,3.3427,7769390,0
1981-03-09,3.3589,3.3992,3.3589,3.3754,4180000,0
1981-03-10,3.3913,3.4236,3.3913,3.4078,8455453,0
1981-03-11,3.3992,3.3992,3.3589,3.3754,3690808,0
1981-03-12,3.3833,3.4805,3.3833,3.4723,5110656,0
1981-03-13,3.4723,3.4805,3.3992,3.3992,7586441,0
1981-03-16,3.3992,3.448,3.3913,3.4236,3555586,0
1981-03-17,3.4236,3.448,3.3754,3.3833,7677918,0
1981-03-18,3.3833,3.3992,3.3511,3.3671,4923726,0
1981-03-19,3.3589,3.3589,3.2781,3.2943,9801720,0
1981-03-20,3.302,3.3511,3.302,3.3348,10028421,0
1981-03-23,3.3511,3.4236,3.3511,3.4236,10062226,0
1981-03-24,3.4236,3.4805,3.3992,3.4236,9590933,0
1981-03-25,3.4236,3.4723,3.4236,3.4723,5216052,0
1981-03-26,3.4723,3.4723,3.3992,3.3992,5818591,0
1981-03-27,3.3992,3.3992,3.3427,3.3671,5882225,0
1981-03-30,3.3671,3.3754,3.3427,3.3427,4838217,0
1981-03-31,3.3427,3.3671,3.302,3.3266,7188722,0
1981-04-01,3.3266,3.3427,3.3104,3.3348,4864073,0
1981-04-02,3.3266,3.3266,3.2943,3.3104,5601832,0
1981-04-03,3.3104,3.3266,3.2943,3.302,7550645,0
1981-04-06,3.302,3.302,3.2619,3.302,4937649,0
1981-04-07,3.302,3.3104,3.2781,3.302,5908076,0
1981-04-08,3.302,3.3266,3.302,3.3266,3267237,0
1981-04-09,3.3186,3.3186,3.2459,3.2864,9352304,0
1981-04-10,3.2864,3.302,3.2619,3.2781,5363207,0
1981-04-13,3.2619,3.2619,3.2374,3.2459,10776125,0
1981-04-14,3.2459,3.2537,3.2295,3.2374,9543207,0
1981-04-15,3.2374,3.2699,3.2374,3.2699,9851435,0
1981-04-16,3.2699,3.2864,3.2537,3.2781,8680163,0
1981-04-20,3.2781,3.2781,3.2374,3.2781,5462631,0
1981-04-21,3.2781,3.2781,3.2459,3.2459,6325679,0
1981-04-22,3.2459,3.2619,3.2295,3.2537,7586441,0
1981-04-23,3.2459,3.2459,3.2052,3.2052,8678172,0
1981-04-24,3.2052,3.2781,3.2052,3.2699,9746043,0
1981-04-27,3.2699,3.3266,3.2699,3.3186,5695298,0
1981-04-28,3.3186,3.3266,3.2699,3.3186,7180771,0
1981-04-29,3.3186,3.3186,3.2781,3.3104,6174549,0
1981-04-30,3.3104,3.3348,3.302,3.3186,9980693,0
1981-05-01,3.3186,3.3511,3.3104,3.3266,6526526,0
1981-05-04,3.3186,3.3186,3.2781,3.2781,5313492,0
1981-05-05,3.2781,3.302,3.2537,3.302,8548914,0
1981-05-06,3.302,3.3186,3.2781,3.2943,9217078,0
1981-05-07,3.2943,3.3186,3.2864,3.302,11293155,0
1981-05-08,3.302,3.302,3.2781,3.2943,13440826,0
1981-05-11,3.2214,3.2214,3.1325,3.1488,5333377,0
1981-05-12,3.1488,3.1488,3.1241,3.1488,10436079,0
1981-05-13,3.1488,3.1568,3.0837,3.0999,8427609,0
1981-05-14,3.0999,3.1325,3.0837,3.1163,6894415,0
1981-05-15,3.1163,3.1404,3.1082,3.1241,6031370,0
1981-05-18,3.1488,3.1811,3.1488,3.1811,6061199,0
1981-05-19,3.1811,3.1888,3.1082,3.1404,9310542,0
1981-05-20,3.1404,3.1568,3.1325,3.1404,4293348,0
1981-05-21,3.1404,3.1488,3.1082,3.1241,4140229,0
1981-05-22,3.1241,3.1325,3.0999,3.1163,4269485,0
1981-05-26,3.1325,3.2459,3.1325,3.2374,9921036,0
1981-05-27,3.2374,3.2781,3.2214,3.2619,11237478,0
1981-05-28,3.2619,3.2619,3.1568,3.1969,8849191,0
1981-05-29,3.1811,3.1811,3.1241,3.1325,6496696,0
1981-06-01,3.1404,3.1729,3.1404,3.1568,6948105,0
1981-06-02,3.1568,3.1811,3.1325,3.1488,10302841,0
1981-06-03,3.1488,3.1488,3.0999,3.1488,7783311,0
1981-06-04,3.1488,3.1645,3.1488,3.1645,7037592,0
1981-06-05,3.1729,3.2459,3.1729,3.2459,7087308,0
1981-06-08,3.2459,3.2537,3.1969,3.2133,5963762,0
1981-06-09,3.2133,3.2459,3.1888,3.2295,4818333,0
1981-06-10,3.2295,3.2943,3.2214,3.2781,5798707,0
1981-06-11,3.2943,3.3104,3.2943,3.302,4474308,0
1981-06-12,3.448,3.448,3.2214,3.2537,3986113,0
1981-06-15,3.2943,3.3427,3.2943,3.302,4871031,0
1981-06-16,3.302,3.302,3.2537,3.2781,5521301,0
1981-06-17,3.2781,3.4236,3.2537,3.4236,7021684,0
1981-06-18,3.4236,3.44,3.3511,3.3913,6591157,0
1981-06-19,3.3913,3.4236,3.3511,3.4236,7333890,0
1981-06-22,3.4236,3.448,3.3992,3.4236,4582687,0
1981-06-23,3.3992,3.3992,3.3266,3.3913,7058474,0
1981-06-24,3.3913,3.3913,3.3511,3.3671,4356983,0
1981-06-25,3.3671,3.4236,3.3671,3.3992,4406694,0
1981-06-26,3.3992,3.3992,3.3427,3.3671,3267237,0
1981-06-29,3.3671,3.3754,3.3266,3.3427,3065397,0
1981-06-30,3.3427,3.3427,3.302,3.3186,4343062,0
1981-07-01,3.3186,3.3427,3.2781,3.302,4253576,0
1981-07-02,3.302,3.3427,3.2214,3.2537,5793734,0
1981-07-06,3.2537,3.2943,3.2052,3.2699,8365962,0
1981-07-07,3.2943,3.3427,3.2943,3.3266,6041313,0
1981-07-08,3.3266,3.3913,3.302,3.3511,4909811,0
1981-07-09,3.3511,3.3671,3.302,3.3511,4710953,0
1981-07-10,3.3511,3.3511,3.3186,3.3266,2716404,0
1981-07-13,3.3266,3.3511,3.3266,3.3266,2530473,0
1981-07-14,3.3266,3.3427,3.2943,3.3266,4248605,0
1981-07-15,3.3266,3.3427,3.2943,3.2943,6423119,0
1981-07-16,3.2943,3.3427,3.2943,3.3266,4302297,0
1981-07-17,3.3266,3.3427,3.302,3.3186,4213805,0
1981-07-20,3.3186,3.3186,3.2699,3.2943,4098468,0
1981-07-21,3.2781,3.2781,3.2295,3.2459,4354993,0
1981-07-22,3.2459,3.2781,3.2295,3.2537,7251365,0
1981-07-23,3.2537,3.3266,3.2459,3.3186,5983645,0
1981-07-24,3.3186,3.3913,3.3186,3.3671,3544645,0
1981-07-27,3.3913,3.448,3.3913,3.44,4098468,0
1981-07-28,3.44,3.448,3.3913,3.3992,4978413,0
1981-07-29,3.3992,3.4158,3.3754,3.3754,2756175,0
1981-07-30,3.3754,3.3992,3.3671,3.3754,4462377,0
1981-07-31,3.3754,3.3992,3.3671,3.3754,4116364,0
1981-08-03,3.3754,3.3992,3.3671,3.3754,4635382,0
1981-08-04,3.3754,3.3992,3.3671,3.3992,2789980,0
1981-08-05,3.3992,3.448,3.3992,3.448,5212072,0
1981-08-06,3.448,3.4884,3.44,3.448,4050743,0
1981-08-07,3.4158,3.4158,3.3754,3.3913,4874014,0
1981-08-10,3.3913,3.4236,3.3754,3.4158,4349026,0
1981-08-11,3.4158,3.448,3.4158,3.44,5375137,0
1981-08-12,3.44,3.4642,3.3992,3.3992,7811153,0
1981-08-13,3.3992,3.3992,3.3754,3.3754,4447461,0
1981-08-14,3.3754,3.4158,3.3754,3.3992,3668933,0
1981-08-17,3.3992,3.4236,3.3671,3.3671,7061457,0
1981-08-18,3.3671,3.3992,3.2943,3.3671,4314226,0
1981-08-19,3.3671,3.3671,3.302,3.3511,3142958,0
1981-08-20,3.3511,3.3754,3.3511,3.3754,2344538,0
1981-08-21,3.3511,3.3511,3.2943,3.3186,3477035,0
1981-08-24,3.2943,3.2943,3.2052,3.2214,8240690,0
1981-08-25,3.2052,3.2052,3.1568,3.1969,6006512,0
1981-08-26,3.1969,3.2214,3.1811,3.2052,3631149,0
1981-08-27,3.2052,3.2781,3.1811,3.1969,3331868,0
1981-08-28,3.1969,3.2052,3.1568,3.1969,4102449,0
1981-08-31,3.1969,3.2295,3.1325,3.1488,3207582,0
1981-09-01,3.1488,3.1969,3.1488,3.1969,2902333,0
1981-09-02,3.1969,3.2214,3.1729,3.1811,2491695,0
1981-09-03,3.1811,3.2052,3.1488,3.1729,3018668,0
1981-09-04,3.1729,3.1811,3.1082,3.1082,4619475,0
1981-09-08,3.1082,3.1241,3.0353,3.0595,5094749,0
1981-09-09,3.0595,3.1082,3.0028,3.0837,5521301,0
1981-09-10,3.0999,3.1811,3.0999,3.1811,9620758,0
1981-09-11,3.1811,3.2699,3.1488,3.2537,4710953,0
1981-09-14,3.2214,3.2214,3.1811,3.1969,2172525,0
1981-09-15,3.1969,3.1969,3.0837,3.0837,4996313,0
1981-09-16,3.0837,3.1082,3.0595,3.0837,5347297,0
1981-09-17,3.0837,3.1241,3.0595,3.0595,4242642,0
1981-09-18,3.0595,3.0595,3.0028,3.0191,10981949,0
1981-09-21,3.0191,3.0595,3.0028,3.0514,4747741,0
1981-09-22,3.0353,3.0353,2.9949,3.0028,5464621,0
1981-09-23,3.0028,3.0514,2.9299,2.9949,4911798,0
1981-09-24,2.9949,3.0271,2.9058,2.9461,11131089,0
1981-09-25,2.9299,2.9299,2.8816,2.9058,11069445,0
1981-09-28,2.9058,3.0028,2.8733,3.0028,8168100,0
1981-09-29,3.0028,3.0757,2.9785,3.0271,6656777,0
1981-09-30,3.0271,3.0271,2.9949,3.0191,3686827,0
1981-10-01,3.0191,3.0191,2.9058,2.9785,11068448,0
1981-10-02,2.9785,3.0353,2.9707,3.0191,7679907,0
1981-10-05,3.0191,3.0514,2.9541,2.9785,6094012,0
1981-10-06,2.9785,3.0353,2.9299,2.9785,5891176,0
1981-10-07,2.9785,2.9785,2.9461,2.9785,7029639,0
1981-10-08,2.9785,2.9949,2.9222,2.9785,4082560,0
1981-10-09,2.9785,2.9949,2.9461,2.9541,4539930,0
1981-10-12,2.9541,2.9949,2.9461,2.9949,3597344,0
1981-10-13,2.9949,3.0191,2.9541,2.9541,5212072,0
1981-10-14,2.9541,2.9785,2.9058,2.9058,7322953,0
1981-10-15,2.9058,2.9461,2.9058,2.9299,6783057,0
1981-10-16,2.9299,2.9461,2.9058,2.9222,3801176,0
1981-10-19,2.9222,2.9461,2.9222,2.9461,4182984,0
1981-10-20,2.9461,2.9785,2.9299,2.9707,8704021,0
1981-10-21,2.9707,2.9949,2.9461,2.9541,5546160,0
1981-10-22,2.9541,2.9707,2.9222,2.9541,6501670,0
1981-10-23,2.9461,2.9461,2.9058,2.9222,7321960,0
1981-10-26,2.9058,2.9058,2.857,2.9058,7007766,0
1981-10-27,2.9058,2.9541,2.9058,2.9461,4453430,0
1981-10-28,2.9461,2.9949,2.9299,2.9707,4465360,0
1981-10-29,2.9707,2.9949,2.9222,2.9541,3078323,0
1981-10-30,2.9541,2.9707,2.9222,2.9461,6790012,0
1981-11-02,2.9461,2.9949,2.9299,2.9541,8651326,0
1981-11-03,2.9541,3.0514,2.9461,3.0353,11045580,0
1981-11-04,3.0353,3.0595,3.0191,3.0514,7549651,0
1981-11-05,3.0028,3.0028,2.9461,2.9707,7674935,0
1981-11-06,2.9707,2.9707,2.9222,2.9222,4255567,0
1981-11-09,2.9222,2.9541,2.9222,2.9461,4447461,0
1981-11-10,2.9461,2.9541,2.9222,2.9461,6838734,0
1981-11-11,2.9461,2.9461,2.8978,2.9058,8491245,0
1981-11-12,2.9058,2.9707,2.9058,2.9707,11994131,0
1981-11-13,2.9707,2.9785,2.9461,2.9541,8166112,0
1981-11-16,2.9541,2.9707,2.9222,2.9707,5410931,0
1981-11-17,2.9707,2.9949,2.9541,2.9949,5845438,0
1981-11-18,2.9949,3.0353,2.9949,3.0028,9382131,0
1981-11-19,3.0028,3.0271,2.9785,3.0191,5520304,0
1981-11-20,3.0271,3.0837,3.0271,3.0595,8010008,0
1981-11-23,3.0595,3.1241,3.0595,3.0595,6684619,0
1981-11-24,3.0837,3.1241,3.0837,3.1241,5216052,0
1981-11-25,3.1241,3.1488,3.1082,3.1325,6690585,0
1981-11-27,3.1325,3.1811,3.1241,3.1488,3944351,0
1981-11-30,3.1488,3.1969,3.1488,3.1729,4685101,0
1981-12-01,3.1729,3.2052,3.1488,3.1811,5056967,0
1981-12-02,3.1811,3.1811,3.1325,3.1488,3613252,0
1981-12-03,3.1488,3.1568,3.1241,3.1568,5201135,0
1981-12-04,3.1568,3.1969,3.1488,3.1729,4763649,0
1981-12-07,3.1729,3.1811,3.1241,3.1325,5357240,0
1981-12-08,3.1241,3.1241,3.0514,3.0595,5078837,0
1981-12-09,3.0595,3.0837,3.0353,3.0757,5318463,0
1981-12-10,3.0757,3.0837,3.0514,3.0757,4989353,0
1981-12-11,3.0757,3.0757,3.0191,3.0271,5938899,0
1981-12-14,3.0271,3.0353,2.9949,3.0028,8306308,0
1981-12-15,3.0028,3.0028,2.9707,2.9949,5080828,0
1981-12-16,2.9949,2.9949,2.9707,2.9949,6024413,0
1981-12-17,2.9949,2.9949,2.9707,2.9785,8283440,0
1981-12-18,2.9785,2.9949,2.9541,2.9949,7062448,0
1981-12-21,2.9949,3.0191,2.9707,3.0028,5959778,0
1981-12-22,3.0028,3.0191,2.9785,2.9949,5014210,0
1981-12-23,2.9949,3.0028,2.9785,2.9949,4450444,0
1981-12-24,2.9949,3.0028,2.9222,2.9785,2858588,0
1981-12-28,2.9785,3.0028,2.9707,2.9785,3561553,0
1981-12-29,2.9785,3.0028,2.9707,3.0028,3847905,0
1981-12-30,3.0028,3.0191,2.9785,3.0191,3850889,0
1981-12-31,3.0191,3.0353,3.0028,3.0271,4416640,0
1982-01-04,3.0028,3.0271,2.9785,2.9949,6328664,0
1982-01-05,2.9707,2.9949,2.9299,2.9461,7916543,0
1982-01-06,2.9299,2.9461,2.9058,2.9461,12440570,0
1982-01-07,2.9299,2.9461,2.9222,2.9461,5561069,0
1982-01-08,2.9461,2.9541,2.9222,2.9299,5350282,0
1982-01-11,2.9222,2.9541,2.8816,2.8978,10006544,0
1982-01-12,2.8978,2.9058,2.8733,2.9058,6176534,0
1982-01-13,2.9299,2.9541,2.8978,2.9222,5531240,0
1982-01-14,2.9222,2.9299,2.9058,2.9222,5110656,0
1982-01-15,2.9058,2.9222,2.8978,2.9058,5045032,0
1982-01-18,2.9299,2.9541,2.8978,2.9058,7270256,0
1982-01-19,2.9058,2.9299,2.8816,2.9058,10087081,0
1982-01-20,2.8733,2.8978,2.8491,2.8491,10990897,0
1982-01-21,2.8816,2.9058,2.857,2.8978,11792296,0
1982-01-22,2.8978,2.9058,2.8816,2.9058,8183016,0
1982-01-25,2.8816,2.8978,2.8733,2.8978,5820579,0
1982-01-26,2.9058,2.9222,2.8816,2.8978,6851662,0
1982-01-27,2.9222,2.9299,2.8978,2.9058,4741774,0
1982-01-28,2.9299,2.9461,2.9058,2.9461,9398039,0
1982-01-29,2.9461,2.9785,2.9058,2.9707,6969979,0
1982-02-01,2.9299,2.9541,2.9058,2.9222,6334630,0
1982-02-02,2.9299,2.9461,2.9222,2.9461,7373665,0
1982-02-03,2.8733,2.8978,2.8331,2.8331,5388063,0
1982-02-04,2.8086,2.8491,2.7763,2.8246,9346334,0
1982-02-05,2.8086,2.8331,2.7844,2.8086,6167586,0
1982-02-08,2.7763,2.8007,2.7518,2.76,7184747,0
1982-02-09,2.76,2.7844,2.7359,2.7763,8049782,0
1982-02-10,2.7763,2.8246,2.7277,2.8086,7231482,0
1982-02-11,2.8086,2.8331,2.7844,2.8007,4002019,0
1982-02-12,2.8086,2.8246,2.7844,2.8007,4135257,0
1982-02-16,2.7844,2.8007,2.76,2.76,5329402,0
1982-02-17,2.7763,2.7844,2.7518,2.76,4777570,0
1982-02-18,2.76,2.7763,2.7518,2.76,4856117,0
1982-02-19,2.76,2.7763,2.7359,2.7763,3825037,0
1982-02-22,2.76,2.7844,2.7277,2.7359,5159377,0
1982-02-23,2.7359,2.7518,2.7115,2.7359,6393291,0
1982-02-24,2.76,2.7844,2.7277,2.7763,6074123,0
1982-02-25,2.7763,2.8007,2.7518,2.7518,7707745,0
1982-02-26,2.76,2.7844,2.7359,2.7844,4749729,0
1982-03-01,2.7844,2.8007,2.76,2.7763,7589424,0
1982-03-02,2.7763,2.8007,2.7518,2.7518,9598885,0
1982-03-03,2.7277,2.76,2.687,2.7036,12655339,0
1982-03-04,2.7036,2.7115,2.6791,2.687,8165117,0
1982-03-05,2.7036,2.7359,2.6548,2.7277,16599689,0
1982-03-08,2.7277,2.7518,2.687,2.7277,14406285,0
1982-03-09,2.7518,2.7844,2.7036,2.7763,7277214,0
1982-03-10,2.8007,2.8331,2.76,2.8086,14628011,0
1982-03-11,2.8331,2.8491,2.8086,2.8331,12460461,0
1982-03-12,2.8246,2.8331,2.8007,2.8086,6298835,0
1982-03-15,2.8331,2.8733,2.7844,2.8491,4794470,0
1982-03-16,2.8491,2.8733,2.8086,2.8246,5756943,0
1982-03-17,2.8086,2.8246,2.8007,2.8086,8177049,0
1982-03-18,2.8246,2.8331,2.8007,2.8246,3099204,0
1982-03-19,2.8007,2.8246,2.7763,2.7844,4310253,0
1982-03-22,2.8007,2.8086,2.7844,2.8007,4691065,0
1982-03-23,2.8007,2.8086,2.7844,2.7844,5740044,0
1982-03-24,2.8007,2.8086,2.7844,2.7844,6423119,0
1982-03-25,2.7763,2.8007,2.7518,2.8007,4010970,0
1982-03-26,2.76,2.8007,2.7115,2.7359,9535253,0
1982-03-29,2.7277,2.7359,2.7036,2.7359,4450444,0
1982-03-30,2.7518,2.76,2.7277,2.7518,3291101,0
1982-03-31,2.7359,2.7518,2.7115,2.7277,5108668,0
1982-04-01,2.7359,2.76,2.7115,2.76,4058694,0
1982-04-02,2.7763,2.8007,2.7518,2.7844,6269998,0
1982-04-05,2.76,2.7844,2.7359,2.7518,6017452,0
1982-04-06,2.7518,2.76,2.7359,2.7518,6846685,0
1982-04-07,2.76,2.7763,2.7359,2.76,7333890,0
1982-04-08,2.76,2.7763,2.7518,2.76,7590414,0
1982-04-12,2.76,2.7763,2.7359,2.76,5013214,0
1982-04-13,2.76,2.7763,2.7518,2.76,4224745,0
1982-04-14,2.7518,2.7763,2.7277,2.7359,7355763,0
1982-04-15,2.7518,2.76,2.7277,2.7359,6931204,0
1982-04-16,2.7359,2.7518,2.7115,2.7359,8121369,0
1982-04-19,2.7359,2.7518,2.7115,2.7277,6538461,0
1982-04-20,2.7115,2.7277,2.7036,2.7115,5292612,0
1982-04-21,2.687,2.7036,2.6631,2.687,8622495,0
1982-04-22,2.7036,2.7277,2.6791,2.7277,9042080,0
1982-04-23,2.76,2.7844,2.7359,2.7844,11015751,0
1982-04-26,2.7763,2.7844,2.7518,2.76,6856633,0
1982-04-27,2.76,2.7763,2.7359,2.7518,7864843,0
1982-04-28,2.7518,2.76,2.7359,2.76,5117614,0
1982-04-29,2.76,2.7844,2.7359,2.7518,4172048,0
1982-04-30,2.7518,2.76,2.7277,2.7359,5231957,0
1982-05-03,2.7359,2.76,2.7036,2.7518,7691834,0
1982-05-04,2.7763,2.7844,2.7518,2.7763,7080344,0
1982-05-05,2.7844,2.8007,2.7763,2.7844,8283440,0
1982-05-06,2.8491,2.8733,2.8086,2.857,12619543,0
1982-05-07,2.8331,2.857,2.8007,2.8086,11351826,0
1982-05-10,2.8246,2.8331,2.8007,2.8246,5734073,0
1982-05-11,2.8331,2.8733,2.8007,2.857,9009268,0
1982-05-12,2.8491,2.8733,2.8246,2.8491,10443038,0
1982-05-13,2.8331,2.857,2.8007,2.8086,12056774,0
1982-05-14,2.8086,2.8331,2.7844,2.8086,5002278,0
1982-05-17,2.8007,2.8086,2.7763,2.7844,4577717,0
1982-05-18,2.76,2.7763,2.7518,2.7518,4601579,0
1982-05-19,2.76,2.7763,2.7359,2.7518,5519310,0
1982-05-20,2.7518,2.76,2.7359,2.7359,3665954,0
1982-05-21,2.7518,2.76,2.7277,2.7518,5328410,0
1982-05-24,2.7359,2.7518,2.7277,2.7359,4129291,0
1982-05-25,2.7518,2.76,2.7277,2.7359,6044295,0
1982-05-26,2.7277,2.7359,2.7036,2.7036,5564055,0
1982-05-27,2.7115,2.7277,2.687,2.7277,4083553,0
1982-05-28,2.7115,2.7277,2.7036,2.7115,3641093,0
1982-06-01,2.7277,2.7359,2.7115,2.7115,3551607,0
1982-06-02,2.7277,2.7359,2.7115,2.7115,4569761,0
1982-06-03,2.7359,2.7518,2.7115,2.7359,4033839,0
1982-06-04,2.7277,2.7359,2.7036,2.7036,4386811,0
1982-06-07,2.687,2.7036,2.6791,2.7036,5395024,0
1982-06-08,2.7036,2.7115,2.687,2.7036,3537688,0
1982-06-09,2.687,2.7115,2.6631,2.7036,3419368,0
1982-06-10,2.7036,2.7277,2.6791,2.7115,7808164,0
1982-06-11,2.7359,2.76,2.7115,2.7277,8027906,0
1982-06-14,2.7036,2.7277,2.6791,2.687,3911539,0
1982-06-15,2.6791,2.687,2.6548,2.6631,5366189,0
1982-06-16,2.6548,2.687,2.6143,2.6306,7193698,0
1982-06-17,2.6306,2.6386,2.6062,2.6306,6380366,0
1982-06-18,2.6306,2.6386,2.6062,2.6386,6837739,0
1982-06-21,2.6548,2.687,2.6143,2.6386,3954295,0
1982-06-22,2.6386,2.6631,2.6143,2.6386,4677146,0
1982-06-23,2.6386,2.6631,2.6143,2.6631,4253576,0
1982-06-24,2.6631,2.7036,2.6306,2.6548,5294602,0
1982-06-25,2.6548,2.6631,2.6386,2.6548,3112131,0
1982-06-28,2.6631,2.687,2.6306,2.6791,4562804,0
1982-06-29,2.7036,2.7277,2.6631,2.7115,5673424,0
1982-06-30,2.7277,2.7518,2.687,2.687,10315775,0
1982-07-01,2.6791,2.7036,2.6386,2.6386,4994324,0
1982-07-02,2.6306,2.6386,2.6143,2.6306,6489738,0
1982-07-06,2.6143,2.6306,2.5902,2.6062,5019180,0
1982-07-07,2.6062,2.6143,2.5818,2.6143,4483258,0
1982-07-08,2.5818,2.6143,2.5412,2.5818,7763424,0
1982-07-09,2.6062,2.6143,2.5818,2.6062,8313267,0
1982-07-12,2.5818,2.6306,2.5335,2.566,11902657,0
1982-07-13,2.566,2.5902,2.5578,2.566,11267306,0
1982-07-14,2.5818,2.6306,2.5335,2.566,11902657,0
1982-07-15,2.5818,2.5902,2.5578,2.5818,7121110,0
1982-07-16,2.5818,2.6062,2.5578,2.6062,4757683,0
1982-07-19,2.6062,2.6306,2.5818,2.5818,5255822,0
1982-07-20,2.5902,2.6062,2.566,2.5818,6370422,0
1982-07-21,2.5902,2.6062,2.566,2.5818,5879244,0
1982-07-22,2.5902,2.6143,2.566,2.6143,6012478,0
1982-07-23,2.6143,2.6143,2.5412,2.566,12070695,0
1982-07-26,2.5818,2.5902,2.566,2.5902,4352013,0
1982-07-27,2.5902,2.6062,2.566,2.5818,6450961,0
1982-07-28,2.5578,2.5818,2.5335,2.5412,5131535,0
1982-07-29,2.5412,2.5578,2.5174,2.5412,5797710,0
1982-07-30,2.5335,2.5578,2.4928,2.5174,7443263,0
1982-08-02,2.5578,2.5818,2.5174,2.5818,6541441,0
1982-08-03,2.5818,2.5902,2.5578,2.566,6711466,0
1982-08-04,2.5412,2.566,2.5174,2.5335,9056003,0
1982-08-05,2.5335,2.5412,2.5091,2.5412,7716690,0
1982-08-06,2.5578,2.5902,2.5174,2.5412,9980693,0
1982-08-09,2.4445,2.4689,2.412,2.4689,7263296,0
1982-08-10,2.4605,2.4848,2.4364,2.4605,9165374,0
1982-08-11,2.4445,2.4605,2.4364,2.4445,5404965,0
1982-08-12,2.4445,2.4605,2.42,2.42,9071913,0
1982-08-13,2.4364,2.4605,2.412,2.4605,6672686,0
1982-08-16,2.4848,2.5091,2.4445,2.4445,7769390,0
1982-08-17,2.5335,2.5902,2.4605,2.5902,9088815,0
1982-08-18,2.6386,2.687,2.5902,2.6062,19733695,0
1982-08-19,2.6386,2.6791,2.6062,2.6306,9763938,0
1982-08-20,2.6386,2.6631,2.6062,2.6548,11948395,0
1982-08-23,2.6791,2.7277,2.6306,2.7277,19458280,0
1982-08-24,2.7115,2.7518,2.6631,2.687,13265832,0
1982-08-25,2.687,2.8086,2.687,2.8086,12801496,0
1982-08-26,2.8007,2.8331,2.76,2.8086,19441377,0
1982-08-27,2.76,2.8007,2.7277,2.7518,8575760,0
1982-08-30,2.7036,2.7518,2.6548,2.7277,6742287,0
1982-08-31,2.7518,2.7844,2.7115,2.76,6334630,0
1982-09-01,2.7277,2.7844,2.6631,2.687,7917540,0
1982-09-02,2.7036,2.7359,2.6631,2.7277,6185485,0
1982-09-03,2.8086,2.8331,2.7763,2.8007,18809006,0
1982-09-07,2.8007,2.8246,2.76,2.8007,9235969,0
1982-09-08,2.8246,2.857,2.7763,2.8491,10927258,0
1982-09-09,2.8733,2.8978,2.8491,2.857,7825071,0
1982-09-10,2.8491,2.8733,2.8086,2.857,11276254,0
1982-09-13,2.8331,2.8491,2.8086,2.8491,5945862,0
1982-09-14,2.8086,2.857,2.76,2.7844,7379628,0
1982-09-15,2.7844,2.8086,2.7518,2.8007,4447461,0
1982-09-16,2.7844,2.8086,2.76,2.7763,6105938,0
1982-09-17,2.7518,2.7844,2.7115,2.7277,6483773,0
1982-09-20,2.7115,2.7277,2.687,2.7277,5451699,0
1982-09-21,2.76,2.8246,2.7036,2.7359,9148469,0
1982-09-22,2.7115,2.76,2.6548,2.687,10300855,0
1982-09-23,2.7036,2.7115,2.6791,2.7036,6843708,0
1982-09-24,2.7115,2.7277,2.687,2.7036,5296587,0
1982-09-27,2.7036,2.7115,2.687,2.687,5503401,0
1982-09-28,2.7115,2.7359,2.687,2.7036,4725865,0
1982-09-29,2.7036,2.7115,2.6791,2.7036,4537945,0
1982-09-30,2.687,2.7115,2.6631,2.7115,7837996,0
1982-10-01,2.7036,2.7115,2.6791,2.7036,6665728,0
1982-10-04,2.687,2.7036,2.6791,2.7036,4678139,0
1982-10-05,2.7036,2.7115,2.6791,2.687,4676151,0
1982-10-06,2.7115,2.7359,2.687,2.7359,6292867,0
1982-10-07,2.8007,2.8246,2.7763,2.8086,14830847,0
1982-10-08,2.8331,2.857,2.8086,2.8331,9439797,0
1982-10-11,2.9299,2.9949,2.8733,2.9707,21222149,0
1982-10-12,2.9707,3.0271,2.9461,2.9785,24327321,0
1982-10-13,3.0514,3.0999,2.9949,3.0595,18689691,0
1982-10-14,3.0837,3.1241,3.0353,3.0514,18018541,0
1982-10-15,2.9949,3.0271,2.9541,2.9785,16915874,0
1982-10-18,3.0028,3.0353,2.9707,3.0353,10214351,0
1982-10-19,3.0191,3.0514,2.9707,3.0191,10756242,0
1982-10-20,3.0271,3.0595,2.9949,3.0595,8972481,0
1982-10-21,3.0514,3.0999,3.0028,3.0353,14565371,0
1982-10-22,3.0514,3.0757,3.0271,3.0514,9018220,0
1982-10-25,2.9299,2.9707,2.8816,2.8978,13905164,0
1982-10-26,2.9058,2.9461,2.8733,2.9058,34401475,0
1982-10-27,2.9222,2.9461,2.8816,2.9058,8013986,0
1982-10-28,2.8978,2.9222,2.857,2.857,7657034,0
1982-10-29,2.857,2.8816,2.8331,2.8733,10842744,0
1982-11-01,2.8733,2.9058,2.8331,2.9058,7638145,0
1982-11-02,2.9541,2.9785,2.9222,2.9461,8098504,0
1982-11-03,2.9785,3.0271,2.9299,3.0191,19946473,0
1982-11-04,3.0353,3.0595,3.0191,3.0514,28053925,0
1982-11-05,2.9461,2.9707,2.9058,2.9541,12124384,0
1982-11-08,2.9299,2.9541,2.8978,2.9222,8465395,0
1982-11-09,2.9222,2.9299,2.8978,2.9222,11820132,0
1982-11-10,2.9299,2.9541,2.8978,2.9222,15500002,0
1982-11-11,2.9058,2.9222,2.8816,2.9058,6719421,0
1982-11-12,2.8816,2.9222,2.8331,2.8491,18004624,0
1982-11-15,2.7844,2.8246,2.7518,2.7763,13387132,0
1982-11-16,2.7518,2.7763,2.7115,2.7359,20075737,0
1982-11-17,2.8246,2.8978,2.7518,2.8086,9381132,0
1982-11-18,2.8086,2.8331,2.7763,2.8246,8836260,0
1982-11-19,2.8246,2.8816,2.76,2.7844,7642122,0
1982-11-22,2.7763,2.8246,2.7115,2.7844,7768395,0
1982-11-23,2.7763,2.8007,2.7359,2.7359,12005070,0
1982-11-24,2.76,2.8007,2.7115,2.7359,10377418,0
1982-11-26,2.7359,2.7518,2.7277,2.7518,3844923,0
1982-11-29,2.7518,2.8007,2.7036,2.7036,13146519,0
1982-11-30,2.7115,2.7277,2.687,2.7115,15069478,0
1982-12-01,2.7277,2.7359,2.7036,2.7036,12242704,0
1982-12-02,2.7115,2.7277,2.687,2.7036,9421902,0
1982-12-03,2.7036,2.7277,2.6791,2.7036,11245434,0
1982-12-06,2.6631,2.7036,2.6306,2.687,24496351,0
1982-12-07,2.7036,2.7115,2.6791,2.7036,12752777,0
1982-12-08,2.687,2.7036,2.6791,2.687,9299606,0
1982-12-09,2.7277,2.7763,2.6631,2.76,10018476,0
1982-12-10,2.8086,2.8491,2.76,2.8331,16277542,0
1982-12-13,2.8331,2.857,2.8086,2.8491,8857144,0
1982-12-14,2.8733,2.9222,2.8086,2.8086,9335398,0
1982-12-15,2.7763,2.8086,2.7359,2.76,7897651,0
1982-12-16,2.7518,2.7763,2.7277,2.7359,9722182,0
1982-12-17,2.7359,2.76,2.7115,2.7359,7415423,0
1982-12-20,2.7115,2.7518,2.6791,2.7036,10023445,0
1982-12-21,2.7036,2.7277,2.6631,2.7277,12502217,0
1982-12-22,2.7277,2.7518,2.687,2.7277,9627721,0
1982-12-23,2.7359,2.76,2.7036,2.7115,7025662,0
1982-12-27,2.7763,2.8331,2.7036,2.8246,6804928,0
1982-12-28,2.8491,2.8816,2.8007,2.8246,7242414,0
1982-12-29,2.8491,2.8816,2.8086,2.8733,7018701,0
1982-12-30,2.8978,2.9058,2.8733,2.8978,4952565,0
1982-12-31,2.8816,2.8978,2.857,2.8816,3544645,0
1983-01-03,2.8491,2.8978,2.8007,2.8086,6756206,0
1983-01-04,2.857,2.9058,2.8086,2.9058,8208869,0
1983-01-05,2.9461,2.9541,2.9222,2.9541,9466648,0
1983-01-06,2.9949,3.0191,2.9541,3.0191,12324238,0
1983-01-07,2.9785,3.0353,2.9058,2.9461,11123136,0
1983-01-10,2.9785,3.0271,2.9222,2.9949,8688117,0
1983-01-11,2.9707,3.0191,2.9222,2.9461,10800982,0
1983-01-12,2.9785,3.0191,2.9461,2.9785,12406762,0
1983-01-13,2.9785,3.0028,2.9541,2.9541,6139749,0
1983-01-14,2.9707,2.9785,2.9541,2.9541,8300342,0
1983-01-17,2.9785,2.9949,2.9541,2.9541,7453206,0
1983-01-18,2.9541,2.9785,2.9299,2.9541,10201427,0
1983-01-19,2.9785,2.9949,2.9541,2.9785,8259574,0
1983-01-20,3.0271,3.0353,3.0028,3.0191,14708550,0
1983-01-21,2.9541,3.0028,2.9058,2.9785,10572300,0
1983-01-24,2.9058,2.9299,2.8733,2.8816,14185552,0
1983-01-25,2.8733,2.9058,2.8246,2.8978,11527810,0
1983-01-26,2.8816,2.9222,2.8491,2.8733,12989418,0
1983-01-27,2.8733,2.8978,2.8491,2.8978,7510875,0
1983-01-28,2.8978,2.9058,2.8733,2.9058,7553628,0
1983-01-31,2.9058,2.9299,2.8733,2.9222,9185261,0
1983-02-01,2.9058,2.9299,2.8816,2.9058,10413209,0
1983-02-02,2.8816,2.8978,2.857,2.8733,13919082,0
1983-02-03,2.9058,2.9299,2.8733,2.9222,11100268,0
1983-02-04,2.8816,2.9222,2.8331,2.8733,14127883,0
1983-02-07,2.8978,2.9058,2.8733,2.9058,7669963,0
1983-02-08,2.8816,2.9058,2.857,2.8733,9087819,0
1983-02-09,2.8491,2.8733,2.8246,2.8491,9955837,0
1983-02-10,2.8816,2.9299,2.8246,2.9299,21440892,0
1983-02-11,2.9222,2.9707,2.8733,2.9058,9843481,0
1983-02-14,2.8816,2.9058,2.857,2.8816,9029156,0
1983-02-15,2.8733,2.8816,2.857,2.8816,8168100,0
1983-02-16,2.8733,2.8978,2.8491,2.857,9416930,0
1983-02-17,2.857,2.8816,2.8246,2.8331,9428863,0
1983-02-18,2.8491,2.8733,2.8246,2.857,7474088,0
1983-02-22,2.8331,2.8978,2.76,2.76,14811951,0
1983-02-23,2.8246,2.8733,2.76,2.7844,15630257,0
1983-02-24,2.8246,2.8331,2.8007,2.8331,13083879,0
1983-02-25,2.8978,2.9058,2.8816,2.8816,16798547,0
1983-02-28,2.857,2.8978,2.8246,2.8331,9691356,0
1983-03-01,2.8816,2.9058,2.8491,2.9058,9615787,0
1983-03-02,2.9541,2.9949,2.9058,2.9949,14158708,0
1983-03-03,3.0191,3.0353,2.9785,3.0191,16230810,0
1983-03-04,2.9949,3.0191,2.9541,2.9949,9171342,0
1983-03-07,2.9949,3.0028,2.9785,3.0028,7451215,0
1983-03-08,2.9707,3.0028,2.9299,2.9461,6871548,0
1983-03-09,2.9541,2.9785,2.9222,2.9785,7847939,0
1983-03-10,3.0028,3.0353,2.9707,2.9785,18002635,0
1983-03-11,2.9949,3.0191,2.9707,3.0028,6992851,0
1983-03-14,3.0028,3.0271,2.9707,2.9785,6974954,0
1983-03-15,2.9949,3.0028,2.9707,2.9785,6806916,0
1983-03-16,2.9707,3.0028,2.9299,2.9299,8959558,0
1983-03-17,2.9299,2.9461,2.9058,2.9299,6012478,0
1983-03-18,2.9299,2.9461,2.9058,2.9299,4425589,0
1983-03-21,2.9299,2.9461,2.9058,2.9461,6433063,0
1983-03-22,2.9299,2.9461,2.8816,2.8816,18665827,0
1983-03-23,2.8978,2.9222,2.8816,2.9058,12886013,0
1983-03-24,2.9058,2.9299,2.8978,2.9222,6053242,0
1983-03-25,2.9222,2.9299,2.8816,2.8978,5447722,0
1983-03-28,2.8978,2.8978,2.857,2.8978,7182760,0
1983-03-29,2.8978,2.9222,2.8816,2.9222,7719675,0
1983-03-30,2.9461,2.9541,2.9222,2.9461,5419882,0
1983-03-31,3.0191,3.0353,2.9299,2.9949,17080927,0
1983-04-04,2.9707,3.0191,2.9222,3.0028,7426363,0
1983-04-05,3.0191,3.0271,2.9222,2.9541,7259321,0
1983-04-06,2.9541,2.9785,2.9222,2.9541,6308778,0
1983-04-07,2.9785,3.0028,2.9707,3.0028,4885947,0
1983-04-08,3.0028,3.0514,2.9949,3.0514,9403009,0
1983-04-11,3.0837,3.1082,3.0757,3.0999,11686900,0
1983-04-12,3.1082,3.1241,3.0837,3.1082,9801720,0
1983-04-13,3.0837,3.2699,3.0837,3.1568,14150749,0
1983-04-14,3.1811,3.1969,3.1082,3.1969,11496989,0
1983-04-15,3.1969,3.2052,3.1325,3.1969,10524573,0
1983-04-18,3.1969,3.2295,3.1729,3.2295,9108704,0
1983-04-19,3.2052,3.2295,3.1811,3.2052,11710759,0
1983-04-20,3.2214,3.2459,3.1969,3.2295,7350793,0
1983-04-21,3.2214,3.2295,3.1729,3.1811,7724646,0
1983-04-22,3.1969,3.2214,3.1811,3.2214,7525791,0
1983-04-25,3.2214,3.2459,3.1969,3.2052,5970717,0
1983-04-26,3.2537,3.302,3.1969,3.302,15451284,0
1983-04-27,3.2943,3.3511,3.2295,3.3186,14315801,0
1983-04-28,3.3671,3.3913,3.3266,3.3913,13779884,0
1983-04-29,3.4158,3.44,3.3754,3.4236,16806501,0
1983-05-02,3.44,3.4642,3.3992,3.4642,10708513,0
1983-05-03,3.44,3.448,3.3913,3.4158,8778595,0
1983-05-04,3.44,3.448,3.4158,3.44,7733595,0
1983-05-05,3.4236,3.4642,3.3754,3.3754,9204156,0
1983-05-06,3.3913,3.448,3.3186,3.4158,15030699,0
1983-05-09,3.3266,3.3671,3.3186,3.3671,6344572,0
1983-05-10,3.3754,3.3992,3.3511,3.3754,11324978,0
1983-05-11,3.3913,3.4158,3.3266,3.3511,8375910,0
1983-05-12,3.3754,3.3754,3.2943,3.3186,8707005,0
1983-05-13,3.3186,3.3427,3.2943,3.302,5295594,0
1983-05-16,3.2699,3.302,3.2295,3.302,5826547,0
1983-05-17,3.2699,3.2943,3.2459,3.2699,5706236,0
1983-05-18,3.2699,3.2943,3.1969,3.2699,7883738,0
1983-05-19,3.2537,3.2781,3.2052,3.2052,7142986,0
1983-05-20,3.2214,3.2537,3.1969,3.2459,6419139,0
1983-05-23,3.2295,3.3427,3.2052,3.3427,7917540,0
1983-05-24,3.3671,3.3913,3.3266,3.3913,5384088,0
1983-05-25,3.3754,3.3913,3.3266,3.3671,6360481,0
1983-05-26,3.3671,3.3671,3.2295,3.3427,5426841,0
1983-05-27,3.3186,3.3266,3.2943,3.3186,3505869,0
1983-05-31,3.2943,3.302,3.2699,3.2699,4349026,0
1983-06-01,3.2699,3.2943,3.2295,3.2699,8187985,0
1983-06-02,3.2943,3.2943,3.2214,3.2459,5728109,0
1983-06-03,3.2459,3.2943,3.2295,3.2781,6554368,0
1983-06-06,3.2537,3.302,3.2459,3.2781,3878731,0
1983-06-07,3.2781,3.2943,3.2052,3.2052,7401502,0
1983-06-08,3.2052,3.2459,3.1811,3.1969,6321704,0
1983-06-09,3.2052,3.2214,3.1811,3.2214,4511099,0
1983-06-10,3.2052,3.2295,3.1811,3.2295,10907375,0
1983-06-13,3.2459,3.2943,3.2295,3.2943,5973701,0
1983-06-14,3.2781,3.302,3.2537,3.302,4376867,0
1983-06-15,3.2781,3.2943,3.2459,3.2781,5339343,0
1983-06-16,3.2943,3.3427,3.2537,3.3427,15041640,0
1983-06-17,3.3266,3.3754,3.2459,3.3511,7447241,0
1983-06-20,3.3671,3.3913,3.3511,3.3511,7528770,0
1983-06-21,3.3427,3.3992,3.3266,3.3671,6425112,0
1983-06-22,3.3671,3.3992,3.3266,3.3427,10516618,0
1983-06-23,3.3511,3.3671,3.302,3.3186,6276961,0
1983-06-24,3.302,3.3754,3.2781,3.3186,4091508,0
1983-06-27,3.3186,3.3186,3.2699,3.2781,3518794,0
1983-06-28,3.302,3.302,3.2459,3.2459,4362947,0
1983-06-29,3.2459,3.2781,3.2459,3.2699,4130282,0
1983-06-30,3.2781,3.3186,3.2699,3.2699,3448200,0
1983-07-01,3.2943,3.3186,3.2781,3.3186,2421096,0
1983-07-05,3.2943,3.3186,3.2781,3.3186,3253320,0
1983-07-06,3.3266,3.3671,3.3186,3.3671,4507121,0
1983-07-07,3.3511,3.44,3.3266,3.3671,8938676,0
1983-07-08,3.3671,3.3671,3.3186,3.3186,3847905,0
1983-07-11,3.3427,3.3754,3.3266,3.3754,4146194,0
1983-07-12,3.3754,3.3754,3.2943,3.2943,6673681,0
1983-07-13,3.2943,3.3427,3.2943,3.3266,3755435,0
1983-07-14,3.3266,3.3671,3.3266,3.3511,6479793,0
1983-07-15,3.3427,3.3511,3.2943,3.3186,3394509,0
1983-07-18,3.3186,3.3427,3.302,3.3266,3040545,0
1983-07-19,3.3427,3.3511,3.3266,3.3427,5100715,0
1983-07-20,3.3913,3.3992,3.3511,3.3992,7633168,0
1983-07-21,3.3992,3.4158,3.3671,3.3913,6606071,0
1983-07-22,3.3671,3.3992,3.3266,3.3913,4088525,0
1983-07-25,3.3992,3.44,3.3754,3.4236,5241903,0
1983-07-26,3.4236,3.4642,3.2537,3.448,5893165,0
1983-07-27,3.4642,3.537,3.448,3.4884,11163900,0
1983-07-28,3.4965,3.5208,3.4723,3.4965,7811153,0
1983-07-29,3.4965,3.5127,3.4236,3.4723,15974281,0
1983-08-01,3.4723,3.5451,3.4642,3.537,18389415,0
1983-08-02,3.5613,3.5695,3.44,3.5613,12341144,0
1983-08-03,3.5613,3.5937,3.5451,3.5854,7094266,0
1983-08-04,3.61,3.6179,3.537,3.5695,12121404,0
1983-08-05,3.5613,3.61,3.5451,3.61,7961290,0
1983-08-08,3.5695,3.5937,3.5613,3.5854,21112780,0
1983-08-09,3.4642,3.4965,3.4236,3.4884,10611077,0
1983-08-10,3.4723,3.5854,3.448,3.5695,14373472,0
1983-08-11,3.5613,3.5854,3.537,3.5451,9929986,0
1983-08-12,3.5451,3.61,3.4642,3.5695,8312274,0
1983-08-15,3.6179,3.6583,3.5854,3.6422,12466421,0
1983-08-16,3.6341,3.6828,3.61,3.6828,9754990,0
1983-08-17,3.6828,3.7798,3.6828,3.7636,17653639,0
1983-08-18,3.7798,3.8122,3.6828,3.6908,13756019,0
1983-08-19,3.6828,3.7636,3.6666,3.7314,8344092,0
1983-08-22,3.7636,3.8041,3.7314,3.7636,8097509,0
1983-08-23,3.7557,3.7636,3.707,3.7152,6566299,0
1983-08-24,3.6908,3.7314,3.6583,3.6666,8147219,0
1983-08-25,3.6583,3.6828,3.61,3.6341,7980180,0
1983-08-26,3.6341,3.6666,3.61,3.6422,6075116,0
1983-08-29,3.6179,3.6422,3.5937,3.6179,4161104,0
1983-08-30,3.6179,3.6828,3.6179,3.6583,4607545,0
1983-08-31,3.6583,3.707,3.6341,3.6828,5279683,0
1983-09-01,3.6908,3.6908,3.6583,3.6666,4619475,0
1983-09-02,3.6422,3.6666,3.6341,3.6341,6083072,0
1983-09-06,3.6583,3.7152,3.6583,3.6908,4785521,0
1983-09-07,3.707,3.7395,3.6828,3.7395,6285907,0
1983-09-08,3.7395,3.7557,3.6908,3.7314,7640134,0
1983-09-09,3.7152,3.8041,3.707,3.7879,9392071,0
1983-09-12,3.7879,3.8041,3.6828,3.7152,16250696,0
1983-09-13,3.707,3.7314,3.6828,3.7152,7152930,0
1983-09-14,3.7314,3.7395,3.707,3.7314,9259831,0
1983-09-15,3.707,3.7152,3.6828,3.6828,7685867,0
1983-09-16,3.6828,3.7798,3.6583,3.6828,5647571,0
1983-09-19,3.6908,3.7314,3.6828,3.6908,5516328,0
1983-09-20,3.6908,3.7152,3.6583,3.6583,6202390,0
1983-09-21,3.6666,3.707,3.5854,3.6341,7318975,0
1983-09-22,3.6341,3.7314,3.61,3.7314,5642600,0
1983-09-23,3.6422,3.6583,3.61,3.6422,5772858,0
1983-09-26,3.6422,3.6583,3.61,3.61,3612260,0
1983-09-27,3.6179,3.6179,3.5854,3.5854,4573737,0
1983-09-28,3.5854,3.5937,3.5695,3.5695,3985117,0
1983-09-29,3.5695,3.61,3.5695,3.5937,3608282,0
1983-09-30,3.5695,3.5854,3.537,3.537,4762655,0
1983-10-03,3.537,3.5695,3.5127,3.5451,8507155,0
1983-10-04,3.5208,3.5613,3.5208,3.5208,7234465,0
1983-10-05,3.5208,3.5451,3.4965,3.5451,8188984,0
1983-10-06,3.5613,3.5937,3.537,3.5937,8765668,0
1983-10-07,3.5854,3.61,3.5613,3.5937,5646580,0
1983-10-10,3.5937,3.7152,3.5854,3.707,6216307,0
1983-10-11,3.6828,3.7314,3.6666,3.6828,9047057,0
1983-10-12,3.6828,3.7879,3.6828,3.7314,8676183,0
1983-10-13,3.7314,3.7395,3.6908,3.7314,7199663,0
1983-10-14,3.7314,3.7798,3.707,3.7636,7752489,0
1983-10-17,3.7636,3.8122,3.707,3.7798,8568799,0
1983-10-18,3.7636,3.8527,3.7636,3.7879,8353041,0
1983-10-19,3.7798,3.8122,3.7636,3.7798,8604595,0
1983-10-20,3.7879,3.8041,3.7798,3.8041,6096001,0
1983-10-21,3.7879,3.8041,3.7557,3.7636,7119124,0
1983-10-24,3.7395,3.8122,3.7395,3.8041,10257104,0
1983-10-25,3.8366,3.8366,3.7395,3.7879,6807912,0
1983-10-26,3.7798,3.7879,3.7314,3.7395,6217305,0
1983-10-27,3.707,3.7314,3.6666,3.7152,6558343,0
1983-10-28,3.707,3.7314,3.6908,3.707,7058474,0
1983-10-31,3.6908,3.7314,3.6828,3.707,11587465,0
1983-11-01,3.707,3.7879,3.6828,3.7798,6234204,0
1983-11-02,3.7798,3.8527,3.7636,3.8122,9190232,0
1983-11-03,3.8122,3.8283,3.7879,3.7879,19073487,0
1983-11-04,3.707,3.7395,3.6828,3.707,10086088,0
1983-11-07,3.6908,3.7395,3.6828,3.707,5610784,0
1983-11-08,3.6828,3.707,3.6828,3.6828,4530988,0
1983-11-09,3.6828,3.7395,3.6666,3.7395,7580475,0
1983-11-10,3.7557,3.7798,3.7152,3.7557,8384858,0
1983-11-11,3.7395,3.7636,3.7152,3.7395,9026176,0
1983-11-14,3.7314,3.7395,3.6908,3.6908,6493715,0
1983-11-15,3.6908,3.707,3.6422,3.6422,6628939,0
1983-11-16,3.6422,3.6666,3.5854,3.5854,10845729,0
1983-11-17,3.5937,3.6583,3.5937,3.6583,4429568,0
1983-11-18,3.6583,3.6666,3.5613,3.5695,8178042,0
1983-11-21,3.5613,3.6179,3.5451,3.5937,6076113,0
1983-11-22,3.5854,3.6666,3.5854,3.6341,7400510,0
1983-11-23,3.6422,3.7152,3.6422,3.6828,8334146,0
1983-11-25,3.6666,3.6828,3.6422,3.6666,7798228,0
1983-11-28,3.6666,3.6828,3.6422,3.6828,4057703,0
1983-11-29,3.6666,3.7314,3.6666,3.7314,5511356,0
1983-11-30,3.6908,3.707,3.6583,3.6583,9627721,0
1983-12-01,3.6583,3.7395,3.6422,3.707,6410193,0
1983-12-02,3.6908,3.7395,3.6908,3.7152,9624736,0
1983-12-05,3.707,3.8527,3.707,3.7557,8336136,0
1983-12-06,3.7395,3.7557,3.707,3.7152,6918276,0
1983-12-07,3.7152,3.7636,3.6908,3.6908,6106937,0
1983-12-08,3.6828,3.707,3.6583,3.6908,9326453,0
1983-12-09,3.6908,3.7636,3.6583,3.7636,7867823,0
1983-12-12,3.7152,3.7557,3.7152,3.7557,11401536,0
1983-12-13,3.7395,3.7557,3.707,3.707,7161880,0
1983-12-14,3.6828,3.707,3.5937,3.6666,4430561,0
1983-12-15,3.6666,3.6666,3.61,3.61,6469851,0
1983-12-16,3.61,3.6422,3.5854,3.6422,5776831,0
1983-12-19,3.6341,3.6422,3.6179,3.6341,3662966,0
1983-12-20,3.5937,3.61,3.5695,3.5695,5166336,0
1983-12-21,3.5695,3.6179,3.5613,3.5937,4886942,0
1983-12-22,3.5937,3.6422,3.5695,3.6179,5434796,0
1983-12-23,3.5937,3.6179,3.5854,3.5937,3272211,0
1983-12-27,3.5854,3.6583,3.5854,3.6422,3385560,0
1983-12-28,3.6422,3.6908,3.6422,3.6908,4858107,0
1983-12-29,3.6666,3.6666,3.6179,3.6179,3428315,0
1983-12-30,3.5937,3.6422,3.5854,3.6179,2833729,0
1984-01-03,3.61,3.61,3.5451,3.5451,5126565,0
1984-01-04,3.5451,3.6341,3.5451,3.5937,6555362,0
1984-01-05,3.5937,3.6341,3.5937,3.6179,7846946,0
1984-01-06,3.5937,3.6666,3.5854,3.6179,7347812,0
1984-01-09,3.5937,3.6179,3.5695,3.5854,14586248,0
1984-01-10,3.5695,3.61,3.5695,3.5937,9935949,0
1984-01-11,3.5854,3.6422,3.5854,3.6341,6707487,0
1984-01-12,3.6179,3.6666,3.6179,3.6666,4503144,0
1984-01-13,3.6583,3.6666,3.6179,3.6341,5728109,0
1984-01-16,3.6422,3.6583,3.61,3.6341,6908333,0
1984-01-17,3.61,3.6341,3.5937,3.6179,5937906,0
1984-01-18,3.6179,3.6666,3.6179,3.6422,4742770,0
1984-01-19,3.6422,3.6908,3.6341,3.6908,6197415,0
1984-01-20,3.6908,3.7636,3.6828,3.6908,7763424,0
1984-01-23,3.6828,3.7314,3.6666,3.7152,5593881,0
1984-01-24,3.7152,3.7879,3.707,3.7557,8808423,0
1984-01-25,3.7557,3.8122,3.7395,3.7798,12698094,0
1984-01-26,3.7879,3.8041,3.7557,3.7557,8243670,0
1984-01-27,3.7395,3.7879,3.7314,3.7879,6005516,0
1984-01-30,3.7798,3.8283,3.7798,3.8283,8564821,0
1984-01-31,3.8283,3.8527,3.7879,3.8527,6906348,0
1984-02-01,3.8527,3.8771,3.8366,3.8607,9200172,0
1984-02-02,3.8527,3.8607,3.8041,3.8283,9740075,0
1984-02-03,3.8283,3.8607,3.8122,3.8122,17108770,0
1984-02-06,3.6341,3.7557,3.61,3.6583,16893008,0
1984-02-07,3.6341,3.6666,3.5937,3.61,9055007,0
1984-02-08,3.6341,3.6422,3.5613,3.5695,5929952,0
1984-02-09,3.5127,3.5613,3.4965,3.5208,7753482,0
1984-02-10,3.537,3.5854,3.537,3.5613,6305791,0
1984-02-13,3.5854,3.6583,3.537,3.5613,4346048,0
1984-02-14,3.5695,3.5937,3.5613,3.5695,6465875,0
1984-02-15,3.5854,3.6341,3.5854,3.5937,4443489,0
1984-02-16,3.5937,3.61,3.5613,3.5695,5821573,0
1984-02-17,3.5613,3.6179,3.5451,3.61,5800694,0
1984-02-21,3.6179,3.6908,3.6179,3.6666,6814870,0
1984-02-22,3.6666,3.7636,3.6666,3.7152,6618004,0
1984-02-23,3.6908,3.7314,3.6666,3.6908,7382613,0
1984-02-24,3.6828,3.7152,3.6828,3.707,9557124,0
1984-02-27,3.707,3.8527,3.6908,3.8283,12378923,0
1984-02-28,3.8283,3.8283,3.7557,3.7798,10012511,0
1984-02-29,3.7636,3.7879,3.7152,3.7314,7205628,0
1984-03-01,3.7557,3.8041,3.7314,3.7798,8606584,0
1984-03-02,3.8041,3.8366,3.7636,3.7879,8210858,0
1984-03-05,3.7314,3.7314,3.7314,3.7314,5002278,0
1984-03-06,3.7314,3.7798,3.7314,3.7314,5703257,0
1984-03-07,3.707,3.7152,3.5695,3.6828,4996313,0
1984-03-08,3.6583,3.7314,3.6583,3.707,8137278,0
1984-03-09,3.707,3.7557,3.6908,3.7395,5783794,0
1984-03-12,3.7557,3.8283,3.7395,3.8283,10589198,0
1984-03-13,3.8041,3.8122,3.7557,3.7557,5021168,0
1984-03-14,3.7395,3.7557,3.6908,3.707,6093015,0
1984-03-15,3.6908,3.7798,3.6828,3.7557,5353264,0
1984-03-16,3.7798,3.8283,3.6828,3.7798,8428609,0
1984-03-19,3.7314,3.7636,3.7152,3.7395,4573737,0
1984-03-20,3.7557,3.7636,3.707,3.7152,5686351,0
1984-03-21,3.707,3.7152,3.6666,3.6666,4681123,0
1984-03-22,3.6828,3.6828,3.5937,3.6422,7295110,0
1984-03-23,3.6422,3.6908,3.61,3.6828,6756206,0
1984-03-26,3.6666,3.7395,3.6583,3.7152,3751459,0
1984-03-27,3.7152,3.7636,3.707,3.7557,3888671,0
1984-03-28,3.7557,3.7879,3.7557,3.7879,5501414,0
1984-03-29,3.7879,3.8041,3.707,3.7557,4076595,0
1984-03-30,3.7557,3.7798,3.707,3.7395,5252841,0
1984-04-02,3.7395,3.7636,3.707,3.7152,4823307,0
1984-04-03,3.6908,3.7314,3.6908,3.707,5197156,0
1984-04-04,3.707,3.7636,3.6908,3.7314,3837966,0
1984-04-05,3.7314,3.7557,3.707,3.707,8683144,0
1984-04-06,3.6828,3.7557,3.6828,3.7557,5437779,0
1984-04-09,3.7314,3.7798,3.7152,3.7636,4870038,0
1984-04-10,3.7557,3.8122,3.7557,3.8041,7375652,0
1984-04-11,3.8041,3.8607,3.8041,3.8527,9138532,0
1984-04-12,3.8527,3.9094,3.8366,3.8771,12842264,0
1984-04-13,3.8771,3.9338,3.8607,3.8848,13263845,0
1984-04-16,3.8848,3.9257,3.8607,3.9257,8924759,0
1984-04-17,3.9338,3.9497,3.9094,3.9094,8364969,0
1984-04-18,3.9013,3.9257,3.8848,3.9094,6276961,0
1984-04-19,3.9013,3.9338,3.8848,3.9094,11474118,0
1984-04-23,3.9094,3.9742,3.9013,3.9497,9609820,0
1984-04-24,3.9582,4.0713,3.9257,4.0306,15083395,0
1984-04-25,4.0306,4.1038,4.0228,4.0792,9877291,0
1984-04-26,4.0956,4.1684,4.0792,4.1522,11464177,0
1984-04-27,4.1439,4.1763,4.1198,4.1279,10101998,0
1984-04-30,4.1279,4.1522,4.1198,4.1279,9194208,0
1984-05-01,4.1279,4.1763,4.1198,4.1763,12637438,0
1984-05-02,4.1684,4.1763,4.1439,4.1522,6664730,0
1984-05-03,4.1522,4.1684,4.1279,4.1279,9879273,0
1984-05-04,4.1279,4.1522,4.1198,4.1439,7728625,0
1984-05-07,4.1279,4.1684,4.1198,4.1684,15172882,0
1984-05-08,4.0549,4.0956,4.0471,4.0792,12985444,0
1984-05-09,4.0792,4.1279,4.0471,4.0792,11583494,0
1984-05-10,4.0792,4.1038,4.0549,4.0956,11484061,0
1984-05-11,4.0956,4.1198,4.0792,4.1038,7837996,0
1984-05-14,4.1038,4.1279,4.0956,4.0956,8455453,0
1984-05-15,4.0956,4.1522,4.0956,4.1439,11444290,0
1984-05-16,4.1439,4.1763,4.0549,4.1522,12488299,0
1984-05-17,4.1439,4.1522,4.1198,4.1279,7159891,0
1984-05-18,4.1439,4.1522,4.1038,4.1279,5673424,0
1984-05-21,4.1279,4.1522,4.1038,4.1038,6600108,0
1984-05-22,4.0956,4.1198,4.0792,4.0956,9396051,0
1984-05-23,4.0792,4.1038,4.0549,4.0549,8758710,0
1984-05-24,4.0471,4.0471,3.8527,3.8771,18404327,0
1984-05-25,3.8607,3.9984,3.8527,3.9822,12965555,0
1984-05-29,3.9822,4.0306,3.9822,4.0063,7104211,0
1984-05-30,4.0063,4.0228,3.9013,3.9094,24270648,0
1984-05-31,3.8848,3.9013,3.8366,3.8607,9315511,0
1984-06-01,3.8771,3.9497,3.8771,3.9094,8491245,0
1984-06-04,3.9257,3.9582,3.9013,3.9338,8656300,0
1984-06-05,3.9257,3.9257,3.8771,3.8848,10877544,0
1984-06-06,3.8848,3.9257,3.8771,3.9257,14297903,0
1984-06-07,3.9013,3.9257,3.8848,3.9094,29192388,0
1984-06-08,3.9013,3.9497,3.9013,3.9338,5363207,0
1984-06-11,3.9257,3.9497,3.8848,3.9257,14128877,0
1984-06-12,3.9094,3.9094,3.8771,3.9013,8439542,0
1984-06-13,3.9013,3.9257,3.8848,3.9013,5753960,0
1984-06-14,3.8848,3.9094,3.8771,3.9013,6169575,0
1984-06-15,3.8848,3.8848,3.7314,3.7314,17765996,0
1984-06-18,3.7314,3.8283,3.707,3.8041,10807943,0
1984-06-19,3.8041,3.8848,3.8041,3.8607,6362467,0
1984-06-20,3.8366,3.9742,3.8283,3.9582,8626467,0
1984-06-21,3.9338,3.9582,3.9094,3.9094,7241422,0
1984-06-22,3.9094,3.9338,3.8848,3.9013,7526785,0
1984-06-25,3.8848,3.9257,3.8771,3.8771,10907375,0
1984-06-26,3.8771,3.9094,3.8607,3.8607,7911573,0
1984-06-27,3.8607,3.8848,3.8527,3.8527,5477549,0
1984-06-28,3.8607,3.9257,3.8607,3.9013,5657516,0
1984-06-29,3.9094,3.9742,3.9094,3.9582,8873055,0
1984-07-02,3.9497,3.9742,3.9094,3.9497,4539930,0
1984-07-03,3.9257,3.9497,3.8848,3.9338,5063923,0
1984-07-05,3.9338,3.9582,3.9338,3.9338,5920008,0
1984-07-06,3.9257,3.9582,3.9257,3.9497,5008243,0
1984-07-09,3.9338,3.9822,3.9257,3.9742,7135034,0
1984-07-10,3.9497,3.9742,3.9257,3.9497,11842007,0
1984-07-11,3.9257,3.9497,3.9094,3.9257,7135034,0
1984-07-12,3.9094,3.9338,3.9013,3.9094,6609054,0
1984-07-13,3.9094,3.9742,3.9094,3.9338,7741553,0
1984-07-16,3.9338,3.9742,3.9094,3.9582,7146962,0
1984-07-17,3.9582,4.0228,3.9582,3.9984,6381362,0
1984-07-18,3.9822,3.9984,3.9582,3.9742,8297358,0
1984-07-19,3.9742,4.0063,3.9582,3.9822,6162613,0
1984-07-20,3.9822,4.0063,3.9582,3.9822,8715955,0
1984-07-23,3.9582,3.9984,3.9497,3.9822,7643115,0
1984-07-24,4.0063,4.0306,3.9822,3.9822,6650816,0
1984-07-25,3.9742,3.9984,3.9742,3.9742,9062965,0
1984-07-26,4.0228,4.0471,4.0063,4.0063,7164861,0
1984-07-27,3.9984,4.0063,3.9257,3.9257,10450002,0
1984-07-30,3.9013,3.9013,3.7879,3.8041,14158708,0
1984-07-31,3.7557,3.7636,3.6828,3.7152,17052095,0
1984-08-01,3.7152,3.7879,3.7152,3.7636,13591958,0
1984-08-02,3.7557,3.7636,3.6828,3.6828,14198477,0
1984-08-03,3.7314,3.8041,3.6828,3.7879,23435446,0
1984-08-06,3.7636,3.8848,3.7395,3.8366,21884346,0
1984-08-07,3.7152,3.8848,3.707,3.8366,14387391,0
1984-08-08,3.8366,3.9338,3.8366,3.8607,17787869,0
1984-08-09,3.8607,4.0063,3.8607,3.9822,13989679,0
1984-08-10,4.0228,4.0713,3.9984,4.0063,14834820,0
1984-08-13,3.9742,3.9984,3.9257,3.9984,9151455,0
1984-08-14,3.9984,4.0063,3.9497,3.9742,11215603,0
1984-08-15,3.9742,4.0063,3.9742,3.9984,6962026,0
1984-08-16,3.9742,4.0228,3.9742,3.9822,6941145,0
1984-08-17,4.0063,4.0228,3.9984,4.0063,7194689,0
1984-08-20,4.0063,4.0549,4.0063,4.0471,7033615,0
1984-08-21,4.0471,4.1279,4.0306,4.1198,14059276,0
1984-08-22,4.1198,4.1684,4.1038,4.1439,12915845,0
1984-08-23,4.1439,4.1684,4.1198,4.1198,9274746,0
1984-08-24,4.1198,4.1522,4.1198,4.1439,8471361,0
1984-08-27,4.1279,4.1684,4.1038,4.1684,6257074,0
1984-08-28,4.1522,4.193,4.0956,4.193,10271026,0
1984-08-29,4.193,4.2411,4.1763,4.2007,9047057,0
1984-08-30,4.2007,4.2168,4.1763,4.193,8302333,0
1984-08-31,4.1684,4.193,4.1439,4.1684,8991376,0
1984-09-04,4.1522,4.1684,4.1439,4.1522,5564055,0
1984-09-05,4.1522,4.2007,4.1522,4.193,11235490,0
1984-09-06,4.2007,4.2411,4.193,4.2411,8260572,0
1984-09-07,4.2411,4.2655,4.2168,4.2168,7290141,0
1984-09-10,4.2007,4.314,4.2007,4.2735,12895955,0
1984-09-11,4.314,4.3223,4.2735,4.2735,10807943,0
1984-09-12,4.2655,4.3223,4.2655,4.314,11672981,0
1984-09-13,4.3223,4.3625,4.314,4.3467,13333445,0
1984-09-14,4.3467,4.3707,4.314,4.3384,12627499,0
1984-09-17,4.3223,4.3467,4.314,4.314,10847717,0
1984-09-18,4.2979,4.3223,4.2897,4.2897,14148765,0
1984-09-19,4.2735,4.3625,4.2655,4.314,11045580,0
1984-09-20,4.2979,4.3384,4.2897,4.314,8392811,0
1984-09-21,4.2979,4.3467,4.2252,4.2252,12238729,0
1984-09-24,4.2252,4.2492,4.1279,4.2252,8318240,0
1984-09-25,4.2252,4.314,4.2252,4.314,8207870,0
1984-09-26,4.3223,4.395,4.2979,4.3467,13930017,0
1984-09-27,4.3707,4.395,4.3625,4.3625,6934187,0
1984-09-28,4.3625,4.3707,4.3384,4.3384,4913785,0
1984-10-01,4.3223,4.3467,4.314,4.3384,6400250,0
1984-10-02,4.3384,4.395,4.3384,4.3467,7651067,0
1984-10-03,4.3467,4.3625,4.314,4.314,6372414,0
1984-10-04,4.314,4.3625,4.314,4.3467,6915295,0
1984-10-05,4.3467,4.3707,4.3384,4.3467,7228496,0
1984-10-08,4.3467,4.3707,4.3467,4.3625,4637374,0
1984-10-09,4.3707,4.3869,4.3467,4.3467,8540961,0
1984-10-10,4.3625,4.3707,4.3384,4.3707,9522325,0
1984-10-11,4.3625,4.3869,4.3625,4.3869,7457185,0
1984-10-12,4.3869,4.4113,4.3625,4.3707,9942912,0
1984-10-15,4.3625,4.4113,4.3625,4.3869,6810895,0
1984-10-16,4.3707,4.3869,4.3384,4.3384,15699855,0
1984-10-17,4.3223,4.3384,4.1038,4.1522,21009369,0
1984-10-18,4.0956,4.1439,4.0063,4.1198,33070122,0
1984-10-19,4.0713,4.0792,3.9742,4.0228,22729493,0
1984-10-22,3.9984,4.0063,3.9742,3.9984,17897240,0
1984-10-23,4.0228,4.0306,4.0063,4.0228,10171598,0
1984-10-24,4.0228,4.0956,4.0228,4.0956,8523061,0
1984-10-25,4.1198,4.1763,4.0956,4.1279,13701331,0
1984-10-26,4.1198,4.2168,4.1038,4.193,6721410,0
1984-10-29,4.1684,4.193,4.1439,4.1763,8396791,0
1984-10-30,4.1684,4.2897,4.1684,4.2655,10161655,0
1984-10-31,4.2655,4.2655,4.2411,4.2411,7361734,0
1984-11-01,4.2492,4.3223,4.2492,4.2897,15908654,0
1984-11-02,4.2168,4.2655,4.2168,4.2411,7142986,0
1984-11-05,4.2411,4.2735,4.2411,4.2735,8073643,0
1984-11-06,4.2735,4.3467,4.2735,4.3467,10271026,0
1984-11-07,4.3467,4.3467,4.2897,4.3223,13045102,0
1984-11-08,4.314,4.314,4.2735,4.2979,11255381,0
1984-11-09,4.2979,4.314,4.2252,4.2411,8296368,0
1984-11-12,4.2411,4.2492,4.2007,4.2411,7659026,0
1984-11-13,4.2411,4.2492,4.193,4.2007,9260826,0
1984-11-14,4.193,4.2655,4.193,4.2411,7222532,0
1984-11-15,4.2411,4.2655,4.1763,4.2492,7540701,0
1984-11-16,4.2492,4.2735,4.2007,4.2168,7078359,0
1984-11-19,4.2168,4.2252,4.193,4.193,5168325,0
1984-11-20,4.193,4.2655,4.1763,4.2492,10708513,0
1984-11-21,4.2411,4.2655,4.2252,4.2492,7578489,0
1984-11-23,4.2492,4.2655,4.2411,4.2492,2799922,0
1984-11-26,4.2168,4.2411,4.1763,4.193,6446982,0
1984-11-27,4.1684,4.2411,4.1522,4.2168,9161398,0
1984-11-28,4.2007,4.2252,4.1439,4.1522,6858618,0
1984-11-29,4.1439,4.1763,4.1439,4.1684,5819587,0
1984-11-30,4.1522,4.193,4.1522,4.193,5419882,0
1984-12-03,4.2007,4.2007,4.1763,4.2007,8650330,0
1984-12-04,4.2007,4.2411,4.193,4.2168,6468859,0
1984-12-05,4.2007,4.2252,4.1763,4.193,4234682,0
1984-12-06,4.193,4.2252,4.193,4.2007,4154148,0
1984-12-07,4.2007,4.2655,4.2007,4.2411,5488486,0
1984-12-10,4.2411,4.3467,4.2252,4.3384,11076402,0
1984-12-11,4.3223,4.3223,4.2655,4.2735,8723909,0
1984-12-12,4.2655,4.2735,4.2007,4.2492,10271026,0
1984-12-13,4.2252,4.2411,4.1763,4.1763,7998079,0
1984-12-14,4.1763,4.2411,4.1763,4.2007,5924983,0
1984-12-17,4.193,4.2411,4.1198,4.2411,6750240,0
1984-12-18,4.2411,4.3625,4.193,4.3467,16455515,0
1984-12-19,4.3467,4.3625,4.2168,4.2168,19448334,0
1984-12-20,4.2168,4.2735,4.2007,4.2655,8399770,0
1984-12-21,4.2655,4.2897,4.2168,4.2492,14466938,0
1984-12-24,4.2655,4.3223,4.2492,4.314,4107414,0
1984-12-26,4.314,4.3384,4.2979,4.314,2126787,0
1984-12-27,4.2897,4.314,4.2735,4.2979,5654530,0
1984-12-28,4.2979,4.3467,4.2897,4.3384,6218294,0
1984-12-31,4.3467,4.3625,4.3384,4.3625,5575986,0
1985-01-02,4.3467,4.3467,4.314,4.314,6478799,0
1985-01-03,4.314,4.3384,4.2979,4.314,8531013,0
1985-01-04,4.2979,4.314,4.2735,4.2897,6141737,0
1985-01-07,4.2979,4.3467,4.2979,4.3223,10400286,0
1985-01-08,4.3223,4.3384,4.314,4.3223,6260057,0
1985-01-09,4.3223,4.3467,4.2979,4.3384,7677918,0
1985-01-10,4.3384,4.395,4.3384,4.3869,9827573,0
1985-01-11,4.3869,4.3869,4.3384,4.3625,6653794,0
1985-01-14,4.3384,4.4355,4.3223,4.4195,12508181,0
1985-01-15,4.4355,4.4599,4.314,4.4195,12309322,0
1985-01-16,4.4436,4.492,4.4355,4.4678,9580986,0
1985-01-17,4.4842,4.4842,4.4355,4.4599,8531013,0
1985-01-18,4.4599,4.5408,4.4599,4.5164,7025662,0
1985-01-21,4.5326,4.6863,4.5164,4.6619,10111938,0
1985-01-22,4.6619,4.6944,4.6217,4.6702,1965714,0
1985-01-23,4.6619,4.6702,4.6133,4.6619,11275260,0
1985-01-24,4.6379,4.6379,4.2897,4.5487,11136060,0
1985-01-25,4.5084,4.5326,4.4599,4.4599,13999619,0
1985-01-28,4.4113,4.4842,4.3625,4.4355,13810701,0
1985-01-29,4.4436,4.5487,4.4195,4.5408,7808164,0
1985-01-30,4.5408,4.6379,4.5326,4.6217,13383160,0
1985-01-31,4.5974,4.6863,4.5974,4.6461,16236771,0
1985-02-01,4.6217,4.6863,4.5974,4.6863,18483871,0
1985-02-04,4.589,4.6379,4.5813,4.6217,11454235,0
1985-02-05,4.6217,4.6379,4.5326,4.5813,8651326,0
1985-02-06,4.5487,4.5651,4.4842,4.5084,9647607,0
1985-02-07,4.5084,4.5487,4.5084,4.5326,6545419,0
1985-02-08,4.5408,4.6379,4.5326,4.6217,11464177,0
1985-02-11,4.6217,4.6217,4.5651,4.5813,8327188,0
1985-02-12,4.5487,4.5974,4.5326,4.589,7585445,0
1985-02-13,4.589,4.6461,4.5651,4.6379,8590670,0
1985-02-14,4.6217,4.6461,4.6133,4.6217,7561584,0
1985-02-15,4.6133,4.6379,4.5813,4.589,6128809,0
1985-02-19,4.5651,4.6217,4.5651,4.5813,5164345,0
1985-02-20,4.5408,4.5408,4.4678,4.492,5599849,0
1985-02-21,4.4842,4.5164,4.4842,4.4842,8969500,0
1985-02-22,4.4842,4.5326,4.4842,4.492,6243153,0
1985-02-25,4.4842,4.5974,4.4678,4.5813,30534680,0
1985-02-26,4.5813,4.6461,4.5651,4.6217,8270515,0
1985-02-27,4.6217,4.6619,4.5974,4.6461,9904129,0
1985-02-28,4.6379,4.6461,4.589,4.5974,6682627,0
1985-03-01,4.6133,4.7108,4.589,4.6702,10082110,0
1985-03-04,4.6702,4.735,4.6702,4.7108,8167108,0
1985-03-05,4.6944,4.7916,4.6863,4.7673,8753742,0
1985-03-06,4.7835,4.8077,4.6863,4.6863,9864363,0
1985-03-07,4.6702,4.735,4.6619,4.7108,9134554,0
1985-03-08,4.7186,4.735,4.6702,4.6702,8471361,0
1985-03-11,4.6702,4.7431,4.6461,4.735,7997087,0
1985-03-12,4.735,4.8402,4.6863,4.8402,9656557,0
1985-03-13,4.8077,4.832,4.7673,4.7673,5212072,0
1985-03-14,4.7593,4.7916,4.7431,4.7593,7011739,0
1985-03-15,4.7593,4.7835,4.6702,4.7108,10450002,0
1985-03-18,4.6944,4.7431,4.6944,4.7186,6333635,0
1985-03-19,4.7108,4.7835,4.6944,4.7593,9007280,0
1985-03-20,4.7673,4.8077,4.7593,4.7916,8016970,0
1985-03-21,4.7916,4.8563,4.7916,4.8159,8714964,0
1985-03-22,4.8159,4.832,4.7835,4.7835,5734073,0
1985-03-25,4.7916,4.8402,4.7673,4.8402,7063440,0
1985-03-26,4.8402,4.9293,4.8402,4.8889,8539966,0
1985-03-27,4.8889,4.9049,4.8402,4.8402,5786772,0
1985-03-28,4.8402,4.8563,4.8159,4.8159,5084804,0
1985-03-29,4.7916,4.8647,4.7916,4.8647,5103699,0
1985-04-01,4.832,4.8805,4.832,4.8647,5281677,0
1985-04-02,4.8563,4.8805,4.8077,4.8077,4475304,0
1985-04-03,4.8077,4.8159,4.7916,4.8159,6015459,0
1985-04-04,4.8077,4.8563,4.7916,4.8402,5178264,0
1985-04-08,4.8647,4.8889,4.8402,4.8563,4139232,0
1985-04-09,4.8563,4.9049,4.8563,4.8889,4540925,0
1985-04-10,4.913,5.2042,4.9049,4.913,5125571,0
1985-04-11,4.9293,4.9537,4.913,4.9293,7200659,0
1985-04-12,4.9373,4.9537,4.913,4.9373,2591123,0
1985-04-15,4.9293,4.9859,4.9293,4.9776,3601325,0
1985-04-16,4.9776,5.0263,4.9615,5.0103,6192444,0
1985-04-17,5.0103,5.1314,5.0103,5.1314,6963022,0
1985-04-18,5.0831,5.1963,5.0831,5.1235,6991855,0
1985-04-19,5.1235,5.2288,5.1074,5.2206,6861601,0
1985-04-22,5.2449,5.2449,5.1074,5.1074,10022457,0
1985-04-23,5.0342,5.0831,5.0263,5.0752,12150237,0
1985-04-24,5.0585,5.0752,5.0263,5.0263,6424114,0
1985-04-25,5.0342,5.1235,5.0342,5.1074,6983900,0
1985-04-26,5.099,5.1235,5.0103,5.0263,7732603,0
1985-04-29,5.0103,5.0831,4.9859,4.9859,7597383,0
1985-04-30,4.9776,5.0752,4.9537,4.9859,7043559,0
1985-05-01,5.002,5.0508,4.9859,5.0263,6280936,0
1985-05-02,5.0103,5.0508,5.002,5.0342,4352013,0
1985-05-03,5.0508,5.0752,5.0103,5.0103,4946601,0
1985-05-06,5.0263,5.1074,5.0103,5.0585,6828791,0
1985-05-07,4.9776,5.002,4.9537,4.9537,6994838,0
1985-05-08,4.9293,4.9615,4.832,4.8647,7410453,0
1985-05-09,4.8402,4.8563,4.7673,4.8402,7364713,0
1985-05-10,4.8402,4.8563,4.8159,4.8402,8926747,0
1985-05-13,4.8563,4.9049,4.8402,4.8889,8421647,0
1985-05-14,4.8889,4.9373,4.8402,4.9049,7392557,0
1985-05-15,4.8805,4.9373,4.8805,4.913,8828310,0
1985-05-16,4.9049,4.9859,4.9049,4.9859,8195939,0
1985-05-17,4.9615,5.1074,4.9537,5.0508,7647094,0
1985-05-20,5.0263,5.0831,5.0263,5.0752,8557861,0
1985-05-21,5.0585,5.1235,5.0508,5.1074,11136060,0
1985-05-22,5.099,5.1235,5.0831,5.1074,5498430,0
1985-05-23,5.099,5.172,5.0508,5.1558,5167330,0
1985-05-24,5.1478,5.2042,5.1478,5.2042,6617008,0
1985-05-28,5.1963,5.2288,5.1558,5.172,5621721,0
1985-05-29,5.1558,5.172,5.1314,5.1558,5709220,0
1985-05-30,5.1478,5.2206,5.1478,5.1801,10101998,0
1985-05-31,5.1801,5.253,5.172,5.2288,9168355,0
1985-06-03,5.2288,5.2449,5.0585,5.099,14606137,0
1985-06-04,5.0585,5.1235,5.0342,5.1074,12468410,0
1985-06-05,5.1074,5.1314,5.0103,5.0263,9231002,0
1985-06-06,4.9776,5.002,4.9373,5.002,10042340,0
1985-06-07,4.9859,4.9859,4.832,4.8402,8136283,0
1985-06-10,4.8563,5.002,4.8563,4.9859,7703762,0
1985-06-11,4.9859,5.0508,4.9615,5.0263,6593142,0
1985-06-12,5.0263,5.1074,4.9537,5.0752,4385819,0
1985-06-13,5.0585,5.2775,5.0263,5.0342,10837775,0
1985-06-14,5.0752,5.172,5.0508,5.1314,6467864,0
1985-06-17,5.1235,5.1235,5.0263,5.0342,7102223,0
1985-06-18,5.0263,5.1314,5.0263,5.099,6068159,0
1985-06-19,5.099,5.099,5.0103,5.0263,4809388,0
1985-06-20,5.002,5.0263,4.9615,5.0103,6396274,0
1985-06-21,4.9859,5.1314,4.9859,5.1314,11354801,0
1985-06-24,5.099,5.1478,5.0831,5.1314,5481525,0
1985-06-25,5.1478,5.2042,5.0508,5.172,7178782,0
1985-06-26,5.172,5.2288,5.172,5.1801,6458912,0
1985-06-27,5.2206,5.2288,5.1801,5.2042,5709220,0
1985-06-28,5.2042,5.2288,5.1801,5.2206,5792741,0
1985-07-01,5.1963,5.2206,5.0831,5.099,4880974,0
1985-07-02,5.0103,5.099,4.9776,5.0263,10678686,0
1985-07-03,5.0103,5.0508,5.0103,5.0263,5424854,0
1985-07-05,5.0103,5.1314,5.0103,5.1074,12180065,0
1985-07-08,5.099,5.1074,5.0342,5.099,25115794,0
1985-07-09,5.1074,5.1801,5.0831,5.1478,6965012,0
1985-07-10,5.1314,5.1558,5.0508,5.1478,5997564,0
1985-07-11,5.1478,5.1801,5.0831,5.099,4585670,0
1985-07-12,5.0752,5.0831,5.0263,5.0752,7663000,0
1985-07-15,5.0752,5.1314,5.0508,5.0585,5002278,0
1985-07-16,5.0508,5.0831,5.0263,5.0752,6520559,0
1985-07-17,5.0752,5.1235,5.0752,5.1074,6372414,0
1985-07-18,5.099,5.1478,5.0752,5.0831,7901633,0
1985-07-19,5.0585,5.1235,5.0508,5.1074,7779336,0
1985-07-22,5.1074,5.1074,5.0508,5.0585,4115368,0
1985-07-23,5.0342,5.099,4.9615,5.002,8637409,0
1985-07-24,4.9859,5.1478,4.9859,5.1235,10937203,0
1985-07-25,5.1235,5.1558,5.0263,5.1478,13930017,0
1985-07-26,5.1314,5.1558,5.1235,5.1314,4936655,0
1985-07-29,5.1074,5.1314,5.0342,5.0342,4887932,0
1985-07-30,5.0263,5.1314,5.0263,5.1074,4765637,0
1985-07-31,5.099,5.1314,5.0752,5.0831,6871548,0
1985-08-01,5.099,5.099,5.0263,5.0342,5364200,0
1985-08-02,5.0263,5.0585,5.0103,5.0103,4831261,0
1985-08-05,5.0103,5.0585,5.002,5.0508,6450961,0
1985-08-06,5.0585,5.0831,4.9615,4.9859,10042340,0
1985-08-07,4.9049,4.9293,4.8889,4.9049,7531757,0
1985-08-08,4.8889,4.9859,4.8889,4.9776,5106679,0
1985-08-09,5.002,5.0103,4.9615,4.9615,4200881,0
1985-08-12,4.9615,5.002,4.9537,4.9776,4181987,0
1985-08-13,4.9859,5.0831,4.9615,4.9776,4641351,0
1985-08-14,4.9615,5.0263,4.9615,5.002,6169575,0
1985-08-15,5.0103,5.0585,5.002,5.0263,5017192,0
1985-08-16,5.002,5.0263,4.913,4.913,7924500,0
1985-08-19,4.9293,4.9537,4.9293,4.9373,12597669,0
1985-08-20,4.9293,4.9776,4.9293,4.9537,6772115,0
1985-08-21,4.9537,4.9859,4.9537,4.9615,4554849,0
1985-08-22,4.9615,4.9615,4.8889,4.913,4696035,0
1985-08-23,4.8889,4.9293,4.8889,4.9293,3527744,0
1985-08-26,4.913,4.9859,4.913,4.9537,3141962,0
1985-08-27,4.9776,4.9859,4.9615,4.9615,4093498,0
1985-08-28,4.9615,4.9859,4.9537,4.9615,4544905,0
1985-08-29,4.9615,5.0342,4.9615,5.0263,5450704,0
1985-08-30,5.0342,5.1235,5.0263,5.1074,7567550,0
1985-09-03,5.1074,5.1074,5.0508,5.0508,5006255,0
1985-09-04,5.0508,5.0585,5.0263,5.0263,4986369,0
1985-09-05,5.0508,5.0752,5.0342,5.0508,4328149,0
1985-09-06,5.0508,5.099,5.0508,5.0831,5119608,0
1985-09-09,5.0831,5.1074,5.0585,5.0752,2577202,0
1985-09-10,5.0342,5.0752,5.0263,5.0585,6430079,0
1985-09-11,5.0508,5.0585,5.0263,5.0508,5231957,0
1985-09-12,5.0342,5.0508,5.002,5.0103,5129549,0
1985-09-13,5.0263,5.0508,4.9537,4.9537,7563573,0
1985-09-16,4.913,4.9373,4.9049,4.913,5426841,0
1985-09-17,4.913,4.9537,4.8077,4.8402,9158415,0
1985-09-18,4.8159,4.832,4.7916,4.8159,6241164,0
1985-09-19,4.8077,4.8647,4.7835,4.8563,9465650,0
1985-09-20,4.8647,4.8647,4.8159,4.8159,9057993,0
1985-09-23,4.8563,4.9049,4.8563,4.8805,7154920,0
1985-09-24,4.8647,4.8889,4.8159,4.8159,8030894,0
1985-09-25,4.8159,4.832,4.7431,4.7431,9753998,0
1985-09-26,4.7108,4.8402,4.6863,4.8402,11394576,0
1985-09-30,4.913,5.0263,4.8805,5.0263,12309322,0
1985-10-01,5.0342,5.1314,5.0342,5.1314,18056326,0
1985-10-02,5.1314,5.1558,5.0752,5.0831,11832062,0
1985-10-03,5.0752,5.099,5.0585,5.0752,8939672,0
1985-10-04,5.0508,5.0752,5.002,5.0103,7488998,0
1985-10-07,4.9859,5.0831,4.9293,5.0342,7573514,0
1985-10-08,5.0342,5.099,5.0263,5.0585,6043303,0
1985-10-09,5.0831,5.1235,5.0752,5.0831,3956284,0
1985-10-10,5.0831,5.099,5.0342,5.0831,4048754,0
1985-10-11,5.0752,5.1314,5.0585,5.1314,7127080,0
1985-10-14,5.1235,5.1558,5.1235,5.1478,3939381,0
1985-10-15,5.1478,5.172,5.0752,5.1478,7253356,0
1985-10-16,5.1558,5.2288,5.1558,5.2288,9857403,0
1985-10-17,5.2042,5.2449,5.1801,5.2042,9546187,0
1985-10-18,5.2042,5.2206,5.099,5.099,9462669,0
1985-10-21,5.099,5.1558,5.0752,5.1478,5259801,0
1985-10-22,5.1478,5.2206,5.1314,5.2042,5064919,0
1985-10-23,5.1801,5.253,5.1801,5.2206,4875010,0
1985-10-24,5.2206,5.2288,5.1558,5.172,4794470,0
1985-10-25,5.172,5.1963,5.172,5.1801,3367663,0
1985-10-28,5.2042,5.2449,5.1963,5.2449,4973446,0
1985-10-29,5.2449,5.2931,5.2288,5.253,7303068,0
1985-10-30,5.2775,5.2775,5.2042,5.2288,6605076,0
1985-10-31,5.2691,5.3256,5.2691,5.3256,10937203,0
1985-11-01,5.2775,5.3906,5.2691,5.3744,8612550,0
1985-11-04,5.3663,5.4149,5.3256,5.3663,9057993,0
1985-11-05,5.1801,5.3663,5.1558,5.1801,14099048,0
1985-11-06,5.1801,5.1963,5.0585,5.099,8474345,0
1985-11-07,5.0831,5.1074,5.0585,5.1074,5922001,0
1985-11-08,5.1074,5.1314,5.099,5.1314,4558826,0
1985-11-11,5.1235,5.2288,5.1074,5.2288,6999810,0
1985-11-12,5.2042,5.2931,5.1801,5.2288,7736579,0
1985-11-13,5.2206,5.2288,5.1314,5.1558,5412918,0
1985-11-14,5.1478,5.253,5.1314,5.2449,8281454,0
1985-11-15,5.2042,5.2288,5.1558,5.172,8647352,0
1985-11-18,5.1478,5.172,5.1235,5.1558,5639618,0
1985-11-19,5.1558,5.172,5.1235,5.1314,5970717,0
1985-11-20,5.1074,5.1558,5.1074,5.1314,4165083,0
1985-11-21,5.1478,5.172,5.1314,5.172,5134519,0
1985-11-22,5.1478,5.1558,5.1074,5.1235,3668933,0
1985-11-25,5.1074,5.1801,5.099,5.1235,5762910,0
1985-11-26,5.1235,5.1801,5.1235,5.172,4559817,0
1985-11-27,5.1801,5.253,5.172,5.2288,5497435,0
1985-11-29,5.2288,5.253,5.172,5.172,2670666,0
1985-12-02,5.172,5.172,5.0585,5.0752,5684359,0
1985-12-03,5.099,5.1235,5.0752,5.099,4525019,0
1985-12-04,5.099,5.2775,5.0585,5.2691,12011040,0
1985-12-05,5.253,5.2931,5.2042,5.2042,8131311,0
1985-12-06,5.1963,5.2288,5.1558,5.1558,10141770,0
1985-12-09,5.1558,5.1558,5.0103,5.0508,14188532,0
1985-12-10,5.0103,5.0103,4.8159,4.832,36072880,0
1985-12-11,4.7916,4.8889,4.7431,4.8402,26985061,0
1985-12-12,4.8647,5.002,4.8563,5.002,28039009,0
1985-12-13,5.0263,5.1235,5.0103,5.1074,12726926,0
1985-12-16,5.099,5.2691,5.0831,5.2288,12726926,0
1985-12-17,5.2449,5.2931,5.172,5.2206,12428641,0
1985-12-18,5.2042,5.2775,5.172,5.2449,24290535,0
1985-12-19,5.2206,5.2691,5.2042,5.253,9281709,0
1985-12-20,5.2775,5.3256,5.253,5.2775,16008089,0
1985-12-23,5.253,5.253,5.172,5.172,5999554,0
1985-12-24,5.1074,5.1314,5.0831,5.1314,4795466,0
1985-12-26,5.1235,5.1801,5.1235,5.172,3893642,0
1985-12-27,5.172,5.2691,5.172,5.2206,4372891,0
1985-12-30,5.2206,5.2775,5.2042,5.2691,5755953,0
1985-12-31,5.2691,5.3422,5.253,5.3422,20412796,0
1986-01-02,5.3256,5.3422,5.253,5.2775,7319970,0
1986-01-03,5.2775,5.3256,5.2775,5.3256,8718939,0
1986-01-06,5.3256,5.3744,5.3256,5.3663,6532490,0
1986-01-07,5.3744,5.4149,5.3663,5.4149,7814132,0
1986-01-08,5.4229,5.4392,5.172,5.2042,14616081,0
1986-01-09,5.1314,5.2042,5.1314,5.1801,11434348,0
1986-01-10,5.1963,5.2691,5.1801,5.2288,8841238,0
1986-01-13,5.2042,5.2691,5.2042,5.2691,6855636,0
1986-01-14,5.2931,5.2931,5.2206,5.2691,6019436,0
1986-01-15,5.253,5.2775,5.2206,5.2206,7813141,0
1986-01-16,5.2206,5.2288,5.099,5.1074,17211181,0
1986-01-17,5.0752,5.0831,4.9537,5.0585,14566362,0
1986-01-20,5.0342,5.0508,5.0103,5.0342,7167849,0
1986-01-21,5.0263,5.0342,4.8402,4.8647,18096098,0
1986-01-22,4.8563,4.8889,4.8159,4.832,16674263,0
1986-01-23,4.832,4.8805,4.7916,4.8647,15590484,0
1986-01-24,4.8647,4.9615,4.8563,4.9293,8397784,0
1986-01-27,4.913,5.002,4.8889,4.9615,8851177,0
1986-01-28,4.9615,5.002,4.9373,4.9537,10638913,0
1986-01-29,4.9537,5.002,4.9537,4.9615,12428641,0
1986-01-30,4.9537,5.0342,4.8647,4.9373,14546479,0
1986-01-31,4.9373,5.0263,4.9373,5.0103,10638913,0
1986-02-03,5.0103,5.0342,4.9615,5.0103,21615887,0
1986-02-04,4.7593,4.9049,4.7186,4.7593,36152425,0
1986-02-05,4.7593,4.7916,4.6863,4.7186,13651615,0
1986-02-06,4.7673,4.832,4.7593,4.7916,10141770,0
1986-02-07,4.7916,4.8889,4.7673,4.8402,12030925,0
1986-02-10,4.8563,4.913,4.8563,4.8563,7681890,0
1986-02-11,4.8647,4.913,4.8563,4.8889,6518571,0
1986-02-12,4.8889,4.9049,4.8563,4.8889,4966482,0
1986-02-13,4.8889,4.9859,4.8889,4.9776,11732634,0
1986-02-14,4.9776,5.0263,4.9537,5.0263,10141770,0
1986-02-18,5.0103,5.0585,4.9776,5.0342,11434348,0
1986-02-19,5.002,5.0263,4.9537,4.9537,9521331,0
1986-02-20,4.9615,5.0342,4.9537,5.0263,10161655,0
1986-02-21,5.0342,5.1074,5.0342,5.099,11434348,0
1986-02-24,5.0831,5.1801,5.0831,5.1801,10440054,0
1986-02-25,5.2288,5.2775,5.2206,5.2775,13621787,0
1986-02-26,5.2691,5.3015,5.2206,5.2288,12329209,0
1986-02-27,5.253,5.253,5.0342,5.0752,17201237,0
1986-02-28,5.0752,5.099,5.0103,5.0585,12030925,0
1986-03-03,5.0585,5.1235,5.0342,5.1235,6996827,0
1986-03-04,5.1074,5.1235,5.002,5.0263,8334146,0
1986-03-05,5.0263,5.099,5.0103,5.0831,10241195,0
1986-03-06,5.0752,5.099,5.0342,5.0585,9161398,0
1986-03-07,5.0342,5.099,5.002,5.0585,12726926,0
1986-03-10,5.0585,5.099,5.0508,5.0752,7425365,0
1986-03-11,5.1801,5.2775,5.1478,5.2775,11136060,0
1986-03-12,5.2931,5.3985,5.2775,5.3906,15510942,0
1986-03-13,5.3906,5.3906,5.2288,5.2449,13820649,0
1986-03-14,5.2042,5.3663,5.172,5.3256,15868886,0
1986-03-17,5.3015,5.3985,5.2775,5.3985,11334918,0
1986-03-18,5.3906,5.4471,5.3502,5.3744,13462703,0
1986-03-19,5.3906,5.3985,5.3256,5.3502,8205884,0
1986-03-20,5.3663,5.3985,5.3502,5.3906,7085317,0
1986-03-21,5.4149,5.4392,5.3015,5.3178,17201237,0
1986-03-24,5.3178,5.3502,5.2449,5.3256,10042340,0
1986-03-25,5.3178,5.3744,5.253,5.3422,5764900,0
1986-03-26,5.3502,5.4879,5.3422,5.4635,7384601,0
1986-03-27,5.5124,5.5363,5.4229,5.4471,12627499,0
1986-03-31,5.4229,5.4229,5.3502,5.3985,7315992,0
1986-04-01,5.4229,5.4229,5.3256,5.3744,10141770,0
1986-04-02,5.4149,5.4715,5.3906,5.4471,15411511,0
1986-04-03,5.4715,5.4958,5.3985,5.4149,9845470,0
1986-04-04,5.4229,5.4635,5.3178,5.3502,12428641,0
1986-04-07,5.3502,5.3744,5.2449,5.3178,8102480,0
1986-04-08,5.3422,5.4149,5.3178,5.3906,6696551,0
1986-04-09,5.4149,5.4149,5.3178,5.3502,7807171,0
1986-04-10,5.3744,5.4149,5.3422,5.3985,8819362,0
1986-04-11,5.4149,5.4229,5.3422,5.3744,6140742,0
1986-04-14,5.3985,5.3985,5.3502,5.3985,4369908,0
1986-04-15,5.4149,5.5199,5.3985,5.5199,5192190,0
1986-04-16,5.5199,5.5443,5.4715,5.5124,7010745,0
1986-04-17,5.4958,5.6088,5.4635,5.6088,7420395,0
1986-04-18,5.5849,5.6577,5.5124,5.5443,10042340,0
1986-04-21,5.5685,5.6821,5.5363,5.6821,7838992,0
1986-04-22,5.6656,5.6821,5.5363,5.5443,9911093,0
1986-04-23,5.5443,5.593,5.5124,5.5849,5549137,0
1986-04-24,5.5604,5.6577,5.5604,5.6412,7172814,0
1986-04-25,5.6412,5.6412,5.4958,5.5443,8934702,0
1986-04-28,5.5363,5.6334,5.4958,5.6172,6901375,0
1986-04-29,5.6334,5.6412,5.5363,5.5685,6844698,0
1986-04-30,5.5685,5.5685,5.4715,5.4879,5812625,0
1986-05-01,5.4229,5.4879,5.4229,5.4879,11036631,0
1986-05-02,5.5124,5.6412,5.4879,5.6172,10738345,0
1986-05-05,5.6656,5.7627,5.6656,5.7549,8893935,0
1986-05-06,5.7627,5.7873,5.3985,5.7873,12627499,0
1986-05-07,5.593,5.7306,5.5363,5.593,19945480,0
1986-05-08,5.6088,5.6821,5.4471,5.6821,8199920,0
1986-05-09,5.6821,5.7061,5.6412,5.6821,7554621,0
1986-05-12,5.7144,5.8278,5.7061,5.7549,9370198,0
1986-05-13,5.7627,5.7791,5.6821,5.7061,8831291,0
1986-05-14,5.7144,5.7549,5.6577,5.7549,6181509,0
1986-05-15,5.7306,5.7387,5.6412,5.6412,5578968,0
1986-05-16,5.6334,5.6412,5.5604,5.5604,6577238,0
1986-05-19,5.5685,5.6334,5.5363,5.6172,6021424,0
1986-05-20,5.6412,5.69,5.5443,5.6334,7262303,0
1986-05-21,5.6412,5.6577,5.6172,5.6334,4515076,0
1986-05-22,5.6412,5.7061,5.6334,5.7061,8051766,0
1986-05-23,5.7061,5.7627,5.6656,5.6821,5778822,0
1986-05-27,5.69,5.7549,5.6172,5.7306,5900123,0
1986-05-28,5.7387,5.7627,5.7144,5.7306,6189463,0
1986-05-29,5.7144,5.8034,5.7061,5.7549,6627944,0
1986-05-30,5.7387,5.8113,5.7144,5.8034,8329173,0
1986-06-02,5.8113,5.8602,5.7549,5.7873,6415165,0
1986-06-03,5.7791,5.8518,5.7791,5.8518,5850409,0
1986-06-04,5.8518,5.8602,5.7144,5.7791,6331644,0
1986-06-05,5.7791,5.8113,5.7387,5.8113,5559083,0
1986-06-06,5.8034,5.8518,5.7791,5.8278,6468859,0
1986-06-09,5.8034,5.8034,5.6656,5.6821,6912311,0
1986-06-10,5.6656,5.7627,5.6656,5.7144,5726122,0
1986-06-11,5.7387,5.7627,5.7306,5.7387,7425365,0
1986-06-12,5.7549,5.8034,5.7144,5.7791,7190711,0
1986-06-13,5.8113,5.8602,5.7791,5.8518,6901375,0
1986-06-16,5.8357,5.8518,5.7873,5.8357,7757457,0
1986-06-17,5.8357,5.8357,5.7627,5.8034,4206846,0
1986-06-18,5.7873,5.8602,5.7627,5.8602,5070884,0
1986-06-19,5.8357,5.9004,5.8278,5.8602,5350282,0
1986-06-20,5.8602,5.9085,5.8278,5.9085,12925783,0
1986-06-23,5.9004,5.9247,5.8357,5.8602,6465875,0
1986-06-24,5.8762,5.949,5.8357,5.9085,7426363,0
1986-06-25,5.9247,5.9733,5.8518,5.9085,6567293,0
1986-06-26,5.9247,5.9327,5.8602,5.8843,6241164,0
1986-06-27,5.9004,5.9247,5.8762,5.9247,3534703,0
1986-06-30,5.9247,5.949,5.8762,5.9004,4029862,0
1986-07-01,5.8762,5.9573,5.8602,5.9327,5231957,0
1986-07-02,5.9327,5.9573,5.9247,5.949,4064662,0
1986-07-03,5.9327,5.949,5.8762,5.8843,4165083,0
1986-07-07,5.8843,5.8843,5.7061,5.7873,5818591,0
1986-07-08,5.7387,5.8113,5.7306,5.8113,7261308,0
1986-07-09,5.8357,5.8602,5.8113,5.8278,7015717,0
1986-07-10,5.8278,5.8278,5.7144,5.7627,8456446,0
1986-07-11,5.7627,5.7627,5.7061,5.7306,4971456,0
1986-07-14,5.7061,5.7306,5.6334,5.6412,7982168,0
1986-07-15,5.593,5.6334,5.5685,5.5849,12030925,0
1986-07-16,5.593,5.6656,5.5849,5.6656,6145713,0
1986-07-17,5.6577,5.7061,5.6412,5.7061,6318718,0
1986-07-18,5.69,5.8357,5.6821,5.8113,10937203,0
1986-07-21,5.8113,5.8843,5.8034,5.8518,5752969,0
1986-07-22,5.8278,5.8762,5.8278,5.8357,4557827,0
1986-07-23,5.8518,5.8518,5.7873,5.7873,5836485,0
1986-07-24,5.8113,5.8113,5.7627,5.7791,4332124,0
1986-07-25,5.7791,5.8602,5.7627,5.8113,5108668,0
1986-07-28,5.8113,5.8278,5.7144,5.7306,5939894,0
1986-07-29,5.7144,5.7791,5.6412,5.7549,6478799,0
1986-07-30,5.7627,5.9327,5.7627,5.9247,9777859,0
1986-07-31,5.9085,5.9247,5.8278,5.8843,6535476,0
1986-08-01,5.8602,5.9004,5.8518,5.8602,4779558,0
1986-08-04,5.8357,6.0299,5.8113,5.9814,11931496,0
1986-08-05,6.1999,6.2485,6.1595,6.2322,21387199,0
1986-08-06,6.1756,6.208,6.1756,6.208,18762274,0
1986-08-07,6.0783,6.208,6.0464,6.0783,14377450,0
1986-08-08,6.1028,6.1352,6.0299,6.0704,9336395,0
1986-08-11,6.0783,6.1595,6.0783,6.1028,6698539,0
1986-08-12,6.1106,6.1352,6.0704,6.1352,8450479,0
1986-08-13,6.1352,6.2242,6.1272,6.208,8214834,0
1986-08-14,6.2322,6.2485,6.1756,6.208,7056484,0
1986-08-15,6.2242,6.3456,6.1839,6.3215,18642959,0
1986-08-18,6.3456,6.4187,6.3295,6.378,8884985,0
1986-08-19,6.4024,6.4024,6.2727,6.297,7816121,0
1986-08-20,6.305,6.3941,6.2727,6.3538,8883994,0
1986-08-21,6.3698,6.378,6.297,6.3215,6681637,0
1986-08-22,6.3215,6.3698,6.305,6.3538,4760665,0
1986-08-25,6.3698,6.378,6.3295,6.3295,6869559,0
1986-08-26,6.378,6.5884,6.3698,6.5884,11643153,0
1986-08-27,6.5884,6.7583,6.5642,6.718,12428641,0
1986-08-28,6.6857,6.7342,6.6452,6.6857,11533779,0
1986-08-29,6.6857,6.7583,6.6452,6.6694,9892203,0
1986-09-02,6.6857,6.718,6.5642,6.5723,12726926,0
1986-09-03,6.548,6.7097,6.5401,6.6857,10937203,0
1986-09-04,6.6937,6.8881,6.6937,6.8555,16505234,0
1986-09-05,6.8555,6.9043,6.815,6.815,11732634,0
1986-09-08,6.7827,6.815,6.718,6.7827,9147478,0
1986-09-09,6.7583,6.7667,6.6937,6.718,10539488,0
1986-09-10,6.718,6.8071,6.7097,6.7667,10738345,0
1986-09-11,6.7583,6.7667,6.3941,6.4266,19090388,0
1986-09-12,6.4751,6.4912,6.1999,6.3941,22968126,0
1986-09-15,6.4912,6.5884,6.3941,6.5642,13721215,0
1986-09-16,6.5401,6.5401,6.4507,6.5233,8185004,0
1986-09-17,6.4995,6.5642,6.4428,6.4507,8476331,0
1986-09-18,6.4507,6.4995,6.378,6.4995,8898907,0
1986-09-19,6.4751,6.5401,6.4187,6.4187,13422931,0
1986-09-22,6.4428,6.4751,6.3941,6.4428,8812406,0
1986-09-23,6.4266,6.4751,6.3941,6.4507,6658765,0
1986-09-24,6.4671,6.5157,6.4428,6.4671,6533488,0
1986-09-25,6.4507,6.4507,6.2811,6.3215,9106713,0
1986-09-26,6.3215,6.378,6.297,6.3698,5821573,0
1986-09-29,6.3456,6.4266,6.3295,6.4266,8482299,0
1986-09-30,6.4507,6.5884,6.4507,6.5157,12130352,0
1986-10-01,6.5157,6.6208,6.4995,6.5723,9614795,0
1986-10-02,6.5642,6.5966,6.5233,6.548,5191192,0
1986-10-03,6.6125,6.6208,6.5233,6.548,9145491,0
1986-10-06,6.5233,6.5723,6.4751,6.4751,4533966,0
1986-10-07,6.4912,6.5401,6.4751,6.5233,7215568,0
1986-10-08,6.4995,6.6125,6.4912,6.6125,7800214,0
1986-10-09,6.6125,6.6452,6.4751,6.4912,6013470,0
1986-10-10,6.4507,6.4751,6.4024,6.4266,4295339,0
1986-10-13,6.4187,6.4751,6.4024,6.4751,2739270,0
1986-10-14,6.4024,6.4187,6.3456,6.4024,8318240,0
1986-10-15,6.3941,6.4912,6.3941,6.4912,6679647,0
1986-10-16,6.4995,6.6368,6.4751,6.6208,9056003,0
1986-10-17,6.5642,6.6208,6.548,6.5966,9641639,0
1986-10-20,6.5723,6.7583,6.4428,6.4671,5817596,0
1986-10-21,6.4751,6.4912,6.4428,6.4507,7214577,0
1986-10-22,6.4507,6.4912,6.4187,6.4266,4227723,0
1986-10-23,6.4266,6.4671,6.3941,6.4266,7244406,0
1986-10-24,6.4266,6.4751,6.4187,6.4266,4826290,0
1986-10-27,6.4266,6.4751,6.3941,6.4507,5079830,0
1986-10-28,6.4024,6.4671,6.4024,6.4266,5356245,0
1986-10-29,6.4428,6.4671,6.3538,6.3698,7382613,0
1986-10-30,6.4266,6.5884,6.4024,6.548,11832062,0
1986-10-31,6.5642,6.6452,6.5642,6.5884,10440054,0
1986-11-03,6.6125,6.7423,6.3538,6.718,10440054,0
1986-11-04,6.7097,6.7827,6.6937,6.7827,12130352,0
1986-11-05,6.718,6.7423,6.6694,6.718,15312084,0
1986-11-06,6.7097,6.7583,6.6452,6.6694,15709798,0
1986-11-07,6.6452,6.7097,6.6368,6.6694,9769906,0
1986-11-10,6.6857,6.7342,6.6857,6.7097,7531757,0
1986-11-11,6.7097,6.7827,6.6937,6.7827,7256337,0
1986-11-12,6.7827,6.791,6.6937,6.7423,8954587,0
1986-11-13,6.7423,6.7423,6.6452,6.6857,8939672,0
1986-11-14,6.6937,6.7423,6.6613,6.718,7734589,0
1986-11-17,6.6857,6.718,6.6613,6.6937,9116655,0
1986-11-18,6.6937,6.7097,6.5157,6.5233,8591666,0
1986-11-19,6.5401,6.5723,6.4912,6.5233,6721410,0
1986-11-20,6.548,6.6452,6.4912,6.6452,8043816,0
1986-11-21,6.6368,6.791,6.6208,6.7827,15809227,0
1986-11-24,6.7827,6.791,6.7097,6.7583,9685390,0
1986-11-25,6.7097,6.7342,6.6452,6.7097,8544937,0
1986-11-26,6.6937,6.7342,6.6694,6.7097,5916035,0
1986-11-28,6.718,6.718,6.6613,6.7097,2911282,0
1986-12-01,6.6208,6.6937,6.5884,6.6937,7619256,0
1986-12-02,6.6937,6.8314,6.6857,6.8314,13224071,0
1986-12-03,6.8071,6.815,6.6857,6.718,16206946,0
1986-12-04,6.7097,6.7423,6.6613,6.6613,9736098,0
1986-12-05,6.6857,6.7667,6.6125,6.7097,8692096,0
1986-12-08,6.7342,6.8314,6.6937,6.7583,11434348,0
1986-12-09,6.7667,6.7827,6.7342,6.7423,7789276,0
1986-12-10,6.7342,6.8314,6.718,6.8314,9942912,0
1986-12-11,6.815,6.8638,6.7097,6.7583,11931496,0
1986-12-12,6.791,6.9285,6.7827,6.9121,16704096,0
1986-12-15,6.8881,7.0093,6.8638,6.9771,13323503,0
1986-12-16,6.9852,7.0499,6.9606,7.0336,14616081,0
1986-12-17,7.0011,7.0255,6.9285,6.9365,9876292,0
1986-12-18,6.8798,6.9771,6.8314,6.9285,13323503,0
1986-12-19,6.9606,7.0742,6.9043,7.0499,28536157,0
1986-12-22,7.0255,7.1065,7.0255,7.058,17101806,0
1986-12-23,7.0742,7.147,7.0499,7.1228,23067550,0
1986-12-24,7.1228,7.1794,7.0821,7.1711,9916065,0
1986-12-26,7.1711,7.1711,7.1065,7.1228,2678620,0
1986-12-29,7.0986,7.1228,7.0011,7.0499,14516649,0
1986-12-30,7.0499,7.0499,6.9365,6.953,7233463,0
1986-12-31,6.9285,6.9606,6.791,6.791,9104722,0
1987-01-02,6.9043,6.9852,6.791,6.9771,4483258,0
1987-01-05,7.0821,7.1711,7.0336,7.147,11235490,0
1987-01-06,7.1308,7.1711,7.1065,7.1228,9816637,0
1987-01-07,7.1228,7.1548,7.0986,7.1065,6618995,0
1987-01-08,7.1228,7.1228,7.0499,7.1065,12030925,0
1987-01-09,7.1065,7.1711,7.0821,7.1308,8429601,0
1987-01-12,7.147,7.3171,7.1308,7.2764,13224071,0
1987-01-13,7.244,7.3171,7.244,7.3005,10440054,0
1987-01-14,7.3171,7.4139,7.3005,7.3897,9942912,0
1987-01-15,7.3735,7.4629,7.3495,7.4466,11036631,0
1987-01-16,7.4382,7.5677,7.4222,7.5598,19587537,0
1987-01-19,7.5356,7.6408,7.3495,7.6164,9528293,0
1987-01-20,7.6164,7.6975,7.5921,7.6732,9466648,0
1987-01-21,7.6244,7.7458,7.5841,7.5921,10340627,0
1987-01-22,7.5598,7.7458,7.5598,7.7458,9141514,0
1987-01-23,7.7458,8.1992,7.6002,7.6732,23962416,0
1987-01-26,7.6975,7.8833,7.6488,7.8104,11036631,0
1987-01-27,7.8104,7.9321,7.8104,7.9157,12925783,0
1987-01-28,7.9402,7.9402,7.843,7.9321,13224071,0
1987-01-29,7.9566,7.9645,7.8594,7.9402,8727890,0
1987-01-30,7.9402,8.0294,7.8673,8.0128,8092534,0
1987-02-02,8.0049,8.1506,7.9889,8.1102,9500453,0
1987-02-03,8.1345,8.183,8.0857,8.0857,9805698,0
1987-02-04,8.1345,8.1345,7.9889,8.1345,10638913,0
1987-02-05,8.2072,8.2313,8.1506,8.1992,11235490,0
1987-02-06,8.1748,8.2313,8.1265,8.1506,7656039,0
1987-02-09,8.1345,8.1588,8.0857,8.1102,5692313,0
1987-02-10,8.1265,8.1588,8.0373,8.1018,8607578,0
1987-02-11,8.0778,8.1018,8.0049,8.0613,9169355,0
1987-02-12,8.0373,8.0534,7.7948,7.8189,13820649,0
1987-02-13,7.8104,7.9157,7.7218,7.843,16604660,0
1987-02-17,7.8351,8.0049,7.8104,7.9889,10042340,0
1987-02-18,8.0534,8.1018,7.9566,8.0373,13522363,0
1987-02-19,8.0128,8.0128,7.843,7.8833,12627499,0
1987-02-20,7.8673,7.9078,7.8189,7.8833,11832062,0
1987-02-23,7.8833,7.9402,7.7218,7.7458,13920075,0
1987-02-24,7.7458,7.7622,7.5921,7.5921,8776606,0
1987-02-25,7.5113,7.5841,7.4709,7.5191,14715510,0
1987-02-26,7.4629,7.5434,7.3897,7.5434,12428641,0
1987-02-27,7.5598,7.6244,7.5434,7.5921,8317243,0
1987-03-02,7.5841,7.6408,7.5598,7.6164,6812885,0
1987-03-03,7.6975,7.7862,7.6649,7.7622,9785812,0
1987-03-04,7.7948,7.8673,7.7622,7.8673,9869333,0
1987-03-05,7.8917,7.9321,7.843,7.8673,7096254,0
1987-03-06,7.8833,7.9402,7.843,7.8917,7811153,0
1987-03-09,7.8917,7.8917,7.7948,7.843,6256077,0
1987-03-10,7.8673,7.9805,7.8351,7.9645,7340854,0
1987-03-11,7.9889,7.9889,7.9078,7.9889,10539488,0
1987-03-12,7.9805,8.1018,7.9645,8.0613,9482555,0
1987-03-13,8.0778,8.0778,7.9889,8.0049,9281709,0
1987-03-16,7.9805,7.9805,7.9078,7.9566,7653059,0
1987-03-17,7.9805,8.2072,7.9805,8.1748,11931496,0
1987-03-18,8.2313,8.3284,8.2237,8.2721,15809227,0
1987-03-19,8.2558,8.28,8.183,8.2237,8273496,0
1987-03-20,8.2313,8.3043,8.1992,8.3043,18294955,0
1987-03-23,8.2962,8.5954,8.28,8.5471,11036631,0
1987-03-24,8.5471,8.6206,8.4982,8.5229,10937203,0
1987-03-25,8.5391,8.5391,8.4256,8.4663,8453461,0
1987-03-26,8.5139,8.5954,8.4982,8.5229,8772630,0
1987-03-27,8.5391,8.5471,8.3935,8.4017,8836260,0
1987-03-30,8.0373,8.2558,8.0373,8.183,15411511,0
1987-03-31,8.2313,8.3203,8.2072,8.3043,8834278,0
1987-04-01,8.2558,8.6115,8.2237,8.5719,10241195,0
1987-04-02,8.6115,8.6605,8.4982,8.5954,8449486,0
1987-04-03,8.6206,8.765,8.5471,8.7101,10738345,0
1987-04-06,8.7331,8.8072,8.5719,8.7101,8408717,0
1987-04-07,8.6853,8.8302,8.564,8.635,10340627,0
1987-04-08,8.5719,8.6687,8.4982,8.564,9371196,0
1987-04-09,8.5719,8.6115,8.4899,8.5954,11533779,0
1987-04-10,8.5391,8.8148,8.5229,8.7331,10837775,0
1987-04-13,8.7331,8.9119,8.6687,8.6687,11434348,0
1987-04-14,8.6853,8.8072,8.4503,8.5891,18294955,0
1987-04-15,8.6431,8.7101,8.4899,8.6605,13422931,0
1987-04-16,8.6687,8.765,8.5229,8.5719,17300665,0
1987-04-20,8.5954,8.6115,8.3935,8.4899,9283697,0
1987-04-21,8.4899,8.7101,8.377,8.7101,14616081,0
1987-04-22,8.6936,8.7568,8.4744,8.4744,12826355,0
1987-04-23,8.5229,8.6687,8.4256,8.5954,9942912,0
1987-04-24,8.5229,8.6115,8.3529,8.377,10440054,0
1987-04-27,8.3529,8.377,8.1588,8.28,16902950,0
1987-04-28,8.3043,8.3203,8.1748,8.183,12627499,0
1987-04-29,8.2313,8.2558,8.183,8.2313,10837775,0
1987-04-30,8.2237,8.4982,8.2237,8.3935,13025211,0
1987-05-01,8.3284,8.369,8.2558,8.3043,12528066,0
1987-05-04,8.3043,8.377,8.2721,8.369,15809227,0
1987-05-05,8.4425,8.6206,8.4017,8.6206,9746043,0
1987-05-06,8.6115,8.635,8.5229,8.5719,11732634,0
1987-05-07,8.4173,8.564,8.4017,8.4173,11732634,0
1987-05-08,8.4425,8.4663,8.2962,8.3935,13323503,0
1987-05-11,8.4503,8.765,8.3935,8.5719,15113224,0
1987-05-12,8.6206,8.7173,8.5954,8.7173,7099238,0
1987-05-13,8.7173,8.7824,8.6687,8.7412,11633203,0
1987-05-14,8.765,8.7824,8.6687,8.7173,7499939,0
1987-05-15,8.6687,8.6687,8.4017,8.4425,13422931,0
1987-05-18,8.4663,8.6206,8.4256,8.564,10241195,0
1987-05-19,8.5891,8.5954,8.2477,8.4256,11931496,0
1987-05-20,8.4425,8.6115,8.4256,8.4663,12030925,0
1987-05-21,8.5471,8.6206,8.4256,8.4503,7034611,0
1987-05-22,8.4425,8.5471,8.3529,8.4017,7170829,0
1987-05-26,8.4503,8.5229,8.4017,8.5139,7622235,0
1987-05-27,8.4899,8.5229,8.4425,8.4744,5303549,0
1987-05-28,8.4899,8.5139,8.4017,8.4744,6397268,0
1987-05-29,8.5229,8.5229,8.4017,8.4256,5787768,0
1987-06-01,8.4744,8.5229,8.4425,8.4503,6700530,0
1987-06-02,8.4425,8.5139,8.4017,8.4503,7967257,0
1987-06-03,8.4744,8.5719,8.4663,8.5471,6237188,0
1987-06-04,8.5471,8.5719,8.5139,8.5719,4386811,0
1987-06-05,8.5391,8.5719,8.4503,8.4503,5621721,0
1987-06-08,8.4256,8.5139,8.3935,8.4744,4878985,0
1987-06-09,8.4899,8.4899,8.4017,8.4173,6164606,0
1987-06-10,8.4982,8.5391,8.4503,8.4663,9329430,0
1987-06-11,8.5139,8.6115,8.4899,8.5391,6170572,0
1987-06-12,8.6206,8.7101,8.5954,8.6605,8655305,0
1987-06-15,8.6853,8.6853,8.6206,8.6605,6821835,0
1987-06-16,8.6687,8.6853,8.635,8.6687,6096992,0
1987-06-17,8.6936,8.7331,8.6605,8.6936,9363238,0
1987-06-18,8.6853,8.7173,8.6687,8.7101,6701521,0
1987-06-19,8.7173,8.7824,8.6936,8.7331,21476687,0
1987-06-22,8.765,8.8869,8.7412,8.8795,12329209,0
1987-06-23,8.8795,8.9037,8.7897,8.8394,7769390,0
1987-06-24,8.8072,8.8543,8.765,8.8072,6038329,0
1987-06-25,8.8302,8.8869,8.8072,8.8795,5819587,0
1987-06-26,8.8394,8.9356,8.8394,8.8626,8231735,0
1987-06-29,8.9119,9.1066,8.9119,9.0732,13323503,0
1987-06-30,9.0732,9.1286,8.9844,9.0324,12229779,0
1987-07-01,9.0012,9.0495,8.9272,8.9356,7245401,0
1987-07-02,8.9844,9.0324,8.9759,8.9844,5382100,0
1987-07-06,9.0088,9.0732,8.96,9.0495,9942912,0
1987-07-07,9.0495,9.2509,9.0495,9.1873,9897175,0
1987-07-08,9.1787,9.2267,9.1372,9.1873,9786808,0
1987-07-09,9.1873,9.2334,9.1142,9.1372,8162133,0
1987-07-10,9.1545,9.1545,9.1066,9.1142,6994838,0
1987-07-13,9.1142,9.1372,9.0324,9.0818,7841970,0
1987-07-14,9.0818,9.1066,9.024,9.1066,7254348,0
1987-07-15,9.0818,9.3991,9.0732,9.1066,8631444,0
1987-07-16,9.1622,9.1787,9.1142,9.1787,8726894,0
1987-07-17,9.2036,9.2509,9.1286,9.2334,12130352,0
1987-07-20,9.2123,9.2267,9.1622,9.2036,5804671,0
1987-07-21,9.1622,9.2509,9.0495,9.1066,8570787,0
1987-07-22,9.1066,9.1142,8.9272,8.9516,10937203,0
1987-07-23,8.96,9.0495,8.9516,9.0088,6709478,0
1987-07-24,9.0012,9.0562,9.0012,9.0012,6036338,0
1987-07-27,9.0012,9.0088,8.9037,8.9119,5857368,0
1987-07-28,8.9119,8.9272,8.7897,8.9119,11136060,0
1987-07-29,8.9119,8.9272,8.8148,8.9119,9589938,0
1987-07-30,8.9119,9.0495,8.9119,9.0495,11235490,0
1987-07-31,9.0495,9.1286,9.0324,9.1142,7987142,0
1987-08-03,9.2036,9.543,9.2036,9.4466,14814936,0
1987-08-04,9.4466,9.4545,9.349,9.4069,8945636,0
1987-08-05,9.4069,9.4287,9.3245,9.3549,10738345,0
1987-08-06,9.3726,9.4069,9.3004,9.3726,13721215,0
1987-08-07,9.2334,9.2586,9.0495,9.2334,8137278,0
1987-08-10,9.3004,9.519,9.285,9.519,10837775,0
1987-08-11,9.543,9.712,9.4773,9.712,15312084,0
1987-08-12,9.64,9.697,9.543,9.591,17101806,0
1987-08-13,9.615,9.623,9.2586,9.4694,13025211,0
1987-08-14,9.4198,9.4941,9.3726,9.4198,9396051,0
1987-08-17,9.4466,9.4941,9.4069,9.4773,11533779,0
1987-08-18,9.3991,9.4466,9.3549,9.4466,14317790,0
1987-08-19,9.4198,9.4941,9.4069,9.4941,8365962,0
1987-08-20,9.4773,9.64,9.4694,9.64,9874304,0
1987-08-21,9.615,9.671,9.591,9.591,13621787,0
1987-08-24,9.623,9.623,9.4773,9.4773,8110431,0
1987-08-25,9.4941,9.567,9.4773,9.519,9942912,0
1987-08-26,9.519,9.543,9.4545,9.4773,12726926,0
1987-08-27,9.4694,9.519,9.1787,9.4941,8271507,0
1987-08-28,9.4941,9.526,9.4773,9.4941,6547406,0
1987-08-31,9.567,9.664,9.552,9.649,10440054,0
1987-09-01,9.671,9.763,9.4069,9.4466,10638913,0
1987-09-02,9.349,9.4545,9.285,9.3814,12030925,0
1987-09-03,9.4069,9.4545,9.3333,9.4545,12528066,0
1987-09-04,9.4694,9.519,9.3991,9.3991,5785781,0
1987-09-08,9.349,9.4069,9.3004,9.3991,9244921,0
1987-09-09,9.3726,9.3991,9.3004,9.3004,7752489,0
1987-09-10,9.3726,9.3814,9.2036,9.2267,9809675,0
1987-09-11,9.2267,9.349,9.2267,9.2752,6430079,0
1987-09-14,9.2334,9.2509,9.0904,9.1066,8521075,0
1987-09-15,9.0562,9.1545,8.9356,9.0562,7854899,0
1987-09-16,8.9844,9.1787,8.8626,8.9119,10241195,0
1987-09-17,8.9356,8.9844,8.7412,8.8626,8501188,0
1987-09-18,9.0088,9.0562,8.9119,8.9119,12428641,0
1987-09-21,8.9844,9.1545,8.9119,8.96,7904613,0
1987-09-22,9.0324,9.519,8.96,9.4941,10390343,0
1987-09-23,9.4941,9.567,9.2752,9.4466,11474118,0
1987-09-24,9.3991,9.4941,9.2509,9.2752,6960039,0
1987-09-25,9.2509,9.4694,9.2036,9.4198,7109184,0
1987-09-28,9.591,9.737,9.543,9.615,11881779,0
1987-09-29,9.591,9.64,9.4466,9.543,7208611,0
1987-09-30,9.519,9.591,9.3726,9.4198,9097763,0
1987-10-01,9.519,9.687,9.4941,9.615,6214318,0
1987-10-02,9.615,9.664,9.4941,9.64,5568036,0
1987-10-05,9.664,9.664,9.4694,9.64,5965746,0
1987-10-06,9.615,9.64,9.2509,9.3245,8252617,0
1987-10-07,9.2036,9.3004,9.0562,9.2267,8898907,0
1987-10-08,9.2267,9.3004,9.0562,9.1066,10290914,0
1987-10-09,9.2036,9.3991,9.1545,9.3004,9048047,0
1987-10-12,9.3004,9.3726,9.1787,9.2509,3950815,0
1987-10-13,9.3991,9.543,9.3245,9.519,5269741,0
1987-10-14,9.3991,9.4466,9.1066,9.1286,11384633,0
1987-10-15,9.0088,9.3004,8.9844,9.0562,12726926,0
1987-10-16,9.0818,9.1787,8.4256,8.4744,23473223,0
1987-10-19,7.7458,8.6206,5.9814,6.4912,34685846,0
1987-10-20,7.7458,8.3043,7.0255,7.6488,27494635,0
1987-10-21,7.9157,8.765,7.9157,8.4744,20507253,0
1987-10-22,8.183,8.7173,8.0613,8.4256,17416498,0
1987-10-23,8.183,8.7173,8.1588,8.6936,12130352,0
1987-10-26,8.1345,8.183,7.7458,7.9645,13820649,0
1987-10-27,8.3284,8.4744,7.9889,8.3284,9575021,0
1987-10-28,7.9402,8.3043,7.7948,7.8917,10042340,0
1987-10-29,7.9889,8.183,7.8673,7.9889,8700048,0
1987-10-30,8.183,8.28,8.0128,8.2558,11086343,0
1987-11-02,8.0373,8.5229,7.9889,8.4503,7158896,0
1987-11-03,8.183,8.5229,7.9402,8.4256,7854899,0
1987-11-04,8.28,8.4256,8.2313,8.2558,10191485,0
1987-11-05,8.1588,8.28,8.0128,8.0857,11136060,0
1987-11-06,8.1102,8.2313,7.9402,7.9889,6810895,0
1987-11-09,7.9157,8.0373,7.7703,7.7948,6363465,0
1987-11-10,7.7458,7.7948,7.6488,7.6732,7854899,0
1987-11-11,7.6975,7.7458,7.6488,7.7218,6661749,0
1987-11-12,7.9889,8.0373,7.9402,7.9645,6562319,0
1987-11-13,7.9157,7.9889,7.8189,7.8673,5369169,0
1987-11-16,7.9402,8.0128,7.843,7.9889,5535217,0
1987-11-17,7.9157,7.9889,7.7458,7.843,5817596,0
1987-11-18,7.7948,8.0373,7.6975,8.0373,7152930,0
1987-11-19,7.843,7.9889,7.5841,7.6244,8241182,0
1987-11-20,7.5356,7.7948,7.4139,7.7948,11043595,0
1987-11-23,7.7458,7.7948,7.6975,7.6975,4582687,0
1987-11-24,7.7703,7.9157,7.7458,7.8189,6194930,0
1987-11-25,7.8189,7.8673,7.5841,7.5841,5041053,0
1987-11-27,7.5841,7.7218,7.5841,7.5841,4383827,0
1987-11-30,7.3653,7.3897,6.9771,7.1228,11018239,0
1987-12-01,7.2199,7.341,7.1228,7.1711,6613527,0
1987-12-02,7.147,7.341,7.0011,7.3171,5675912,0
1987-12-03,7.341,7.4629,6.9771,6.9771,9955837,0
1987-12-04,6.953,7.0742,6.8314,7.0255,9140521,0
1987-12-07,7.1228,7.3171,7.0742,7.2928,5612770,0
1987-12-08,7.3171,7.7218,7.2685,7.7218,7038090,0
1987-12-09,7.6488,7.6975,7.5113,7.6488,9018220,0
1987-12-10,7.4629,7.6975,7.3653,7.3653,8411704,0
1987-12-11,7.4629,7.6488,7.4629,7.6002,5433306,0
1987-12-14,7.6002,7.7218,7.5113,7.7218,8577254,0
1987-12-15,7.7218,7.7948,7.4872,7.6002,10716469,0
1987-12-16,7.6488,7.7948,7.6244,7.7703,8634922,0
1987-12-17,7.6975,7.7218,7.5113,7.5356,7027152,0
1987-12-18,7.5841,8.1345,7.5113,7.7458,19985248,0
1987-12-21,7.7458,7.7703,7.6244,7.6488,4969964,0
1987-12-22,7.6488,7.7218,7.6002,7.7218,6439521,0
1987-12-23,7.7458,7.843,7.7218,7.8189,7158399,0
1987-12-24,7.843,7.843,7.7703,7.8189,2195892,0
1987-12-28,7.6732,7.6732,7.4382,7.4872,4574236,0
1987-12-29,7.5113,7.6002,7.4139,7.4382,4172048,0
1987-12-30,7.4872,7.6002,7.4872,7.5356,6447978,0
1987-12-31,7.4872,7.5356,7.3653,7.3897,5543172,0
1988-01-04,7.5356,7.8673,7.5113,7.843,7052506,0
1988-01-05,7.8917,8.0128,7.8189,7.8917,11094800,0
1988-01-06,7.9157,7.9402,7.8189,7.8189,6182998,0
1988-01-07,7.7948,8.0373,7.7458,7.9645,8713969,0
1988-01-08,7.9157,7.9645,7.0986,7.3653,9636172,0
1988-01-11,7.4139,7.5598,7.147,7.5113,8663257,0
1988-01-12,7.4629,7.6975,7.3171,7.6244,8774121,0
1988-01-13,7.5841,7.8917,7.4872,7.5841,10293897,0
1988-01-14,7.5113,7.6002,7.4382,7.5113,7110670,0
1988-01-15,7.7218,7.9157,7.6975,7.9157,13411494,0
1988-01-18,7.8673,7.9157,7.8189,7.8917,5138001,0
1988-01-19,7.7948,7.8917,7.6975,7.7218,10988903,0
1988-01-20,7.6732,7.7458,7.4382,7.4629,6860609,0
1988-01-21,7.5598,7.7218,7.4139,7.5113,7827057,0
1988-01-22,7.6002,7.6732,7.5113,7.6732,5195168,0
1988-01-25,7.6732,7.9645,7.5356,7.8917,7722158,0
1988-01-26,7.8673,7.8917,7.7458,7.7948,5021168,0
1988-01-27,7.7948,7.9157,7.6488,7.6975,6114890,0
1988-01-28,7.8189,7.9889,7.7703,7.9645,6559832,0
1988-01-29,8.0857,8.1345,7.9402,8.1345,7809161,0
1988-02-01,8.1345,8.1588,7.9402,7.9402,6015459,0
1988-02-02,7.9157,8.0613,7.843,8.0128,4971456,0
1988-02-03,8.0128,8.1102,7.8673,7.9645,7576998,0
1988-02-04,7.9645,8.0373,7.843,7.9402,7068414,0
1988-02-05,7.843,7.8917,7.6732,7.7218,5120600,0
1988-02-08,7.6244,7.7948,7.5598,7.7458,3947834,0
1988-02-09,7.7948,7.9402,7.7218,7.9402,5636635,0
1988-02-10,7.9402,8.0128,7.843,7.9889,6015459,0
1988-02-11,7.9402,7.9889,7.7703,7.7948,7584454,0
1988-02-12,7.843,7.9645,7.7948,7.843,6189463,0
1988-02-16,7.9402,8.0373,7.8673,8.0373,4916273,0
1988-02-17,8.0128,8.2072,8.0128,8.1588,11743075,0
1988-02-18,8.183,8.2313,8.0857,8.1345,9751511,0
1988-02-19,8.1345,8.28,8.0857,8.28,9769906,0
1988-02-22,8.28,8.4503,8.2558,8.4017,9233481,0
1988-02-23,8.3284,8.3529,8.1588,8.3043,7158896,0
1988-02-24,8.3043,8.3043,8.183,8.183,5916035,0
1988-02-25,8.2072,8.28,7.9889,8.0613,8911334,0
1988-02-26,8.0613,8.0613,7.9889,7.9889,6380366,0
1988-02-29,8.0373,8.28,8.0373,8.2558,5965746,0
1988-03-01,8.2313,8.28,8.1345,8.2558,5766887,0
1988-03-02,8.3043,8.3284,8.183,8.2558,8622495,0
1988-03-03,8.28,8.28,8.1102,8.183,5021168,0
1988-03-04,8.1102,8.183,8.0128,8.1102,6797470,0
1988-03-07,8.1102,8.183,8.0613,8.1588,4903844,0
1988-03-08,8.1588,8.2313,8.1102,8.2313,6812885,0
1988-03-09,8.2313,8.2558,8.0857,8.1102,8980435,0
1988-03-10,8.183,8.2072,8.0128,8.0613,9023193,0
1988-03-11,8.0857,8.1588,8.0373,8.1588,7644608,0
1988-03-14,8.1345,8.183,8.0857,8.183,5387070,0
1988-03-15,8.183,8.2558,8.1345,8.2313,5201635,0
1988-03-16,8.28,8.4744,8.2558,8.4256,6442014,0
1988-03-17,8.4503,8.5719,8.3529,8.5229,9729138,0
1988-03-18,8.6431,8.6431,8.4744,8.5471,19940506,0
1988-03-21,8.4982,8.6206,8.4744,8.5471,5123081,0
1988-03-22,8.5229,8.6206,8.4256,8.4256,6731350,0
1988-03-23,8.4503,8.6206,8.4017,8.5471,5617744,0
1988-03-24,8.4256,8.4982,8.2558,8.28,6182998,0
1988-03-25,8.3043,8.3529,8.0373,8.0613,6829291,0
1988-03-28,8.0857,8.3284,8.0613,8.2558,5120600,0
1988-03-29,8.377,8.377,8.2072,8.2072,6661749,0
1988-03-30,8.2558,8.2558,8.0613,8.0857,6320711,0
1988-03-31,8.1102,8.2072,8.0373,8.1345,7764916,0
1988-04-04,8.0857,8.183,7.9645,7.9889,6625457,0
1988-04-05,8.0128,8.1345,8.0128,8.1345,5868306,0
1988-04-06,8.1345,8.6936,8.0613,8.5229,10930741,0
1988-04-07,8.4982,8.6687,8.4744,8.6206,8770146,0
1988-04-08,8.5954,8.6936,8.4982,8.6431,9077878,0
1988-04-11,8.7173,8.7412,8.5954,8.6687,8819362,0
1988-04-12,8.6431,8.8148,8.6206,8.7897,10065708,0
1988-04-13,8.8148,8.8148,8.7173,8.8148,7704263,0
1988-04-14,8.6687,8.6936,8.2072,8.3284,12021973,0
1988-04-15,8.2558,8.4982,8.183,8.4503,12282479,0
1988-04-18,8.4503,8.4744,8.3529,8.4017,10206400,0
1988-04-19,8.4256,8.4503,8.1345,8.1588,7349799,0
1988-04-20,8.1102,8.2313,8.0857,8.1102,8540961,0
1988-04-21,8.1588,8.4017,8.0613,8.28,10018972,0
1988-04-22,8.3043,8.5719,8.2558,8.5229,4648809,0
1988-04-25,8.5719,8.765,8.5719,8.6687,6788024,0
1988-04-26,8.6687,8.7412,8.5719,8.7173,7628203,0
1988-04-27,8.6687,8.6936,8.6206,8.6687,7931460,0
1988-04-28,8.6687,8.7173,8.6206,8.7173,7198669,0
1988-04-29,8.7173,8.7173,8.6431,8.6936,7088798,0
1988-05-02,8.6936,8.6936,8.5954,8.6431,4570755,0
1988-05-03,8.6687,8.8626,8.6431,8.7412,4102942,0
1988-05-04,8.7173,8.7412,8.5471,8.5719,4371403,0
1988-05-05,8.5471,8.5954,8.4503,8.4982,5468600,0
1988-05-06,8.5229,8.6936,8.4982,8.5471,6169575,0
1988-05-09,8.4256,8.5471,8.4256,8.4503,3603805,0
1988-05-10,8.4744,8.5954,8.4744,8.5471,4889923,0
1988-05-11,8.4982,8.5229,8.4256,8.4503,6497196,0
1988-05-12,8.4744,8.5719,8.4256,8.5229,6895906,0
1988-05-13,8.5954,8.7412,8.5954,8.7173,11193232,0
1988-05-16,8.7412,8.765,8.6206,8.7173,4741774,0
1988-05-17,8.7173,8.7412,8.5229,8.5229,5114635,0
1988-05-18,8.5229,8.5954,8.4017,8.4744,4943616,0
1988-05-19,8.4256,8.5471,8.377,8.5471,5617744,0
1988-05-20,8.6206,8.6431,8.4744,8.5471,6158639,0
1988-05-23,8.5229,8.5471,8.4256,8.4982,2594107,0
1988-05-24,8.4982,8.5229,8.4256,8.4982,3337834,0
1988-05-25,8.5229,8.5719,8.4744,8.5229,3824042,0
1988-05-26,8.4982,8.4982,8.3529,8.4503,5971215,0
1988-05-27,8.4256,8.4744,8.3529,8.4017,4349026,0
1988-05-31,8.4017,8.7173,8.3529,8.7173,6917283,0
1988-06-01,8.6206,8.8148,8.5954,8.7412,11202681,0
1988-06-02,8.6206,8.6687,8.4256,8.5471,8952101,0
1988-06-03,8.5719,8.6431,8.5229,8.5719,5667459,0
1988-06-06,8.5954,8.6206,8.4982,8.5719,5220030,0
1988-06-07,8.5954,8.6431,8.5471,8.5719,5916035,0
1988-06-08,8.6206,9.2752,8.6206,8.8626,11139539,0
1988-06-09,8.8148,8.8626,8.765,8.7897,8600616,0
1988-06-10,8.8394,8.9119,8.8148,8.8869,8647846,0
1988-06-13,8.9119,8.9119,8.8394,8.8869,5493462,0
1988-06-14,8.9844,9.1286,8.8869,9.0562,13292181,0
1988-06-15,9.0324,9.0562,8.9356,9.0324,8010504,0
1988-06-16,8.9844,8.9844,8.8394,8.9119,6895906,0
1988-06-17,8.9119,9.0818,8.7897,9.0818,20450081,0
1988-06-20,9.0324,9.0324,8.9356,8.96,3983130,0
1988-06-21,8.96,9.0324,8.8394,9.0088,8309788,0
1988-06-22,9.1066,9.2036,9.1066,9.1787,9470621,0
1988-06-23,9.1066,9.1286,9.0088,9.0324,5320951,0
1988-06-24,9.0088,9.0324,8.9356,8.9356,6123837,0
1988-06-27,8.9119,8.9119,8.6687,8.6687,7515847,0
1988-06-28,8.6687,8.96,8.6687,8.96,8447994,0
1988-06-29,8.9356,8.9844,8.8626,8.8626,6233211,0
1988-06-30,8.7173,8.8394,8.6936,8.7897,10767673,0
1988-07-01,8.7412,8.765,8.5719,8.6431,6367438,0
1988-07-05,8.6431,8.8869,8.6206,8.8869,7761931,0
1988-07-06,8.8626,8.8869,8.5471,8.6431,7706749,0
1988-07-07,8.6431,8.7412,8.5719,8.6687,8715955,0
1988-07-08,8.6431,8.7173,8.5954,8.6431,4474806,0
1988-07-11,8.6936,8.7412,8.6431,8.6936,4073115,0
1988-07-12,8.6687,8.6936,8.5719,8.6206,5745014,0
1988-07-13,8.6206,8.7412,8.5719,8.7412,6976940,0
1988-07-14,8.7412,8.8869,8.6936,8.8394,5400989,0
1988-07-15,8.8148,9.0818,8.8148,9.0324,9714721,0
1988-07-18,9.0324,9.0324,8.8394,8.96,5520804,0
1988-07-19,8.9119,8.96,8.765,8.8394,5971215,0
1988-07-20,8.8869,8.9844,8.8626,8.9356,4467845,0
1988-07-21,8.8869,8.9119,8.7412,8.7412,4024891,0
1988-07-22,8.7412,8.8148,8.5954,8.6206,5512350,0
1988-07-25,8.6431,8.8148,8.6206,8.7897,3773334,0
1988-07-26,8.765,8.9356,8.6431,8.8626,3792723,0
1988-07-27,8.8869,8.9119,8.8394,8.8394,8289408,0
1988-07-28,8.8869,9.0088,8.8626,8.9356,4696532,0
1988-07-29,8.9844,9.1787,8.9119,9.1787,9840004,0
1988-08-01,9.1286,9.1545,9.0088,9.0562,5352769,0
1988-08-02,9.0818,9.1286,9.0088,9.0818,5630669,0
1988-08-03,9.0562,9.2036,9.0088,9.1787,7149452,0
1988-08-04,9.2036,9.2267,9.1066,9.1286,5705241,0
1988-08-05,9.0818,9.1286,9.0562,9.0818,4435533,0
1988-08-08,9.1545,9.2509,9.0324,9.0818,6473330,0
1988-08-09,8.96,8.9844,8.7897,8.8869,10269038,0
1988-08-10,8.8626,8.9119,8.7897,8.8148,9559113,0
1988-08-11,8.8626,8.9119,8.7897,8.8869,4792481,0
1988-08-12,8.8869,8.9844,8.8626,8.9844,4478288,0
1988-08-15,8.9844,9.0324,8.8148,8.8626,3785763,0
1988-08-16,8.8148,9.0088,8.765,8.8148,6645344,0
1988-08-17,8.8626,8.9844,8.7897,8.9356,6572764,0
1988-08-18,8.9844,8.9844,8.8869,8.8869,6753722,0
1988-08-19,8.9356,9.0324,8.8148,8.8626,8050279,0
1988-08-22,8.8394,8.8626,8.7173,8.7412,5689830,0
1988-08-23,8.7897,8.8394,8.7412,8.765,5520304,0
1988-08-24,8.8148,8.9119,8.7897,8.9119,5080328,0
1988-08-25,8.8626,8.9356,8.7897,8.8626,6025407,0
1988-08-26,8.8869,9.0088,8.8626,8.96,5166336,0
1988-08-29,8.96,9.0818,8.9356,9.0562,5227982,0
1988-08-30,9.0562,9.0818,9.0088,9.0324,5657020,0
1988-08-31,9.0818,9.0818,8.96,9.0088,5809643,0
1988-09-01,8.96,8.96,8.8394,8.8869,6564808,0
1988-09-02,8.9844,9.0818,8.96,9.0818,10549927,0
1988-09-06,9.0562,9.1066,9.0324,9.0324,7066924,0
1988-09-07,9.0562,9.0562,8.8626,8.8626,7434810,0
1988-09-08,8.8626,8.8626,8.7412,8.8394,7958308,0
1988-09-09,8.8394,8.8394,8.7173,8.7412,10133316,0
1988-09-12,8.6936,8.7173,8.6206,8.6936,8703029,0
1988-09-13,8.6936,8.7412,8.6431,8.6936,7976205,0
1988-09-14,8.7412,8.8394,8.6687,8.765,9946887,0
1988-09-15,8.7173,8.7897,8.6936,8.7173,6498685,0
1988-09-16,8.7412,8.8626,8.7173,8.8626,18360084,0
1988-09-19,8.765,8.8148,8.6687,8.7173,8001063,0
1988-09-20,8.6687,8.7412,8.6687,8.7412,7649577,0
1988-09-21,8.7412,8.765,8.6936,8.7173,4801433,0
1988-09-22,8.6687,8.6936,8.5719,8.6206,6398264,0
1988-09-23,8.5719,8.7412,8.5471,8.6936,7394046,0
1988-09-26,8.6936,8.765,8.6431,8.6687,4028864,0
1988-09-27,8.6936,8.6936,8.5719,8.5719,5986628,0
1988-09-28,8.5954,8.6206,8.5471,8.6206,6016458,0
1988-09-29,8.6206,8.765,8.5954,8.765,6676167,0
1988-09-30,8.7173,8.7897,8.5954,8.6687,7159393,0
1988-10-03,8.6206,8.6431,8.5229,8.5954,8102975,0
1988-10-04,8.5954,8.5954,8.5229,8.5229,6105446,0
1988-10-05,8.5229,8.5954,8.5229,8.5719,6562319,0
1988-10-06,8.5471,8.5954,8.5471,8.5954,5446227,0
1988-10-07,8.6431,9.0088,8.5954,8.8148,8170588,0
1988-10-10,8.8148,8.8626,8.765,8.8148,3358216,0
1988-10-11,8.765,8.8394,8.4017,8.8394,5328903,0
1988-10-12,8.765,8.7897,8.6687,8.7173,5902114,0
1988-10-13,8.6936,8.765,8.6687,8.7173,3976666,0
1988-10-14,8.765,8.8626,8.6431,8.7412,6350039,0
1988-10-17,8.7173,8.7897,8.6936,8.7412,6310766,0
1988-10-18,8.7173,8.765,8.6687,8.7412,6731350,0
1988-10-19,8.7897,8.7897,8.4503,8.6431,6682136,0
1988-10-20,8.6431,8.8394,8.6206,8.8148,8882501,0
1988-10-21,8.7897,8.96,8.7897,8.9356,10639909,0
1988-10-24,8.8869,9.0562,8.7897,8.8148,5021665,0
1988-10-25,8.7897,8.8394,8.765,8.8148,2725349,0
1988-10-26,8.8394,8.8394,8.7173,8.765,4357977,0
1988-10-27,8.7412,8.765,8.5719,8.5954,4621466,0
1988-10-28,8.6687,8.7412,8.6687,8.6687,4774090,0
1988-10-31,8.6206,8.7173,8.5954,8.6687,3824042,0
1988-11-01,8.6431,8.7897,8.6206,8.7173,4662228,0
1988-11-02,8.6936,8.7897,8.6687,8.7412,4828275,0
1988-11-03,8.7897,8.7897,8.6206,8.6431,3846914,0
1988-11-04,8.5954,8.7173,8.5719,8.6431,7891690,0
1988-11-07,8.5229,8.5719,8.4744,8.4982,4692060,0
1988-11-08,8.5471,8.6206,8.5471,8.5719,4634891,0
1988-11-09,8.5471,8.5954,8.4744,8.5719,6896401,0
1988-11-10,8.5229,8.6431,8.5229,8.5471,4973940,0
1988-11-11,8.4982,8.5471,8.28,8.28,8210858,0
1988-11-14,8.3529,8.4017,8.28,8.3043,7235455,0
1988-11-15,8.3284,8.3284,8.28,8.3043,4769115,0
1988-11-16,8.2313,8.2558,7.8189,7.9402,11429876,0
1988-11-17,8.0373,8.0857,7.9889,8.0373,6262047,0
1988-11-18,8.0613,8.183,8.0373,8.1588,7917040,0
1988-11-21,8.1345,8.5719,7.9889,8.1588,6641864,0
1988-11-22,8.1588,8.3043,8.1588,8.2558,8190970,0
1988-11-23,8.2558,8.28,8.1102,8.1345,2935149,0
1988-11-25,8.1345,8.2313,8.0857,8.1345,3927449,0
1988-11-28,8.1345,8.2558,8.1345,8.2313,5188708,0
1988-11-29,8.2313,8.3529,8.2313,8.3284,4817836,0
1988-11-30,8.3043,8.4017,8.2558,8.377,4356485,0
1988-12-01,8.3529,8.4017,8.3284,8.3284,6491227,0
1988-12-02,8.2558,8.3043,8.183,8.2072,6628939,0
1988-12-05,8.2558,8.377,8.2313,8.3043,6763167,0
1988-12-06,8.3284,8.5954,8.3284,8.5954,6233707,0
1988-12-07,8.5719,8.6431,8.5471,8.5954,6853650,0
1988-12-08,8.5471,8.5719,8.5229,8.5719,6234204,0
1988-12-09,8.5719,8.6687,8.5471,8.6431,4547390,0
1988-12-12,8.6431,8.7412,8.6206,8.6431,5352270,0
1988-12-13,8.6431,8.8394,8.6206,8.8394,7188722,0
1988-12-14,8.765,8.7897,8.6431,8.7173,5122587,0
1988-12-15,8.7173,8.7412,8.6431,8.7173,6133283,0
1988-12-16,8.765,8.8148,8.7412,8.8148,15580046,0
1988-12-19,8.765,8.9356,8.765,8.9356,6462893,0
1988-12-20,8.9844,9.0088,8.8148,8.8148,8366461,0
1988-12-21,8.7897,8.8626,8.6936,8.7897,5982650,0
1988-12-22,8.7897,8.96,8.7173,8.7173,3681862,0
1988-12-23,8.7412,8.8148,8.7173,8.7173,1501379,0
1988-12-27,8.7173,8.8148,8.7173,8.7173,3132514,0
1988-12-28,8.7412,8.765,8.7173,8.7412,4258052,0
1988-12-29,8.7173,8.7412,8.6431,8.6687,5951330,0
1988-12-30,8.6687,8.6687,8.4744,8.5229,3478526,0
1989-01-03,8.4256,8.4503,8.3529,8.377,10069186,0
1989-01-04,8.4017,8.5719,8.377,8.5229,6893918,0
1989-01-05,8.5471,8.6687,8.5229,8.5954,6897892,0
1989-01-06,8.5719,8.7173,8.5719,8.6206,5802680,0
1989-01-09,8.6206,8.6687,8.5719,8.5954,5909569,0
1989-01-10,8.6206,8.6431,8.4744,8.5229,4844187,0
1989-01-11,8.5229,8.6206,8.4744,8.6206,6901873,0
1989-01-12,8.6431,8.7173,8.6206,8.6206,6499679,0
1989-01-13,8.6431,8.6687,8.5719,8.6206,4291362,0
1989-01-16,8.6431,8.6936,8.6206,8.6687,2880958,0
1989-01-17,8.6687,8.6936,8.6206,8.6687,4470334,0
1989-01-18,8.6687,8.765,8.6206,8.7412,6947608,0
1989-01-19,8.7173,8.7412,8.6687,8.7173,5087291,0
1989-01-20,8.6936,8.7173,8.6687,8.7173,6688102,0
1989-01-23,8.7173,8.7897,8.6687,8.6687,5327910,0
1989-01-24,8.6936,8.8148,8.6687,8.765,5449212,0
1989-01-25,8.765,8.765,8.6687,8.7173,5968232,0
1989-01-26,8.7173,8.8869,8.6687,8.8394,6275966,0
1989-01-27,8.8869,8.96,8.7897,8.8869,8909843,0
1989-01-30,8.9119,8.96,8.8626,8.9119,5301062,0
1989-01-31,8.9356,8.9844,8.8626,8.9844,5140983,0
1989-02-01,8.9119,8.9844,8.8869,8.9119,5151420,0
1989-02-02,8.9119,8.96,8.8626,8.8869,5702259,0
1989-02-03,8.8626,8.96,8.8626,8.9119,4309259,0
1989-02-06,8.7173,8.8148,8.7173,8.7412,4051736,0
1989-02-07,8.7173,8.8869,8.7173,8.8394,7864843,0
1989-02-08,8.8626,8.8626,8.7173,8.765,4854129,0
1989-02-09,8.7173,8.8626,8.6431,8.7897,6599608,0
1989-02-10,8.7173,8.765,8.5954,8.6206,4686592,0
1989-02-13,8.5954,8.7173,8.5719,8.6936,3909552,0
1989-02-14,8.7412,8.7897,8.5229,8.5719,7653059,0
1989-02-15,8.5719,8.7173,8.5471,8.7173,5762416,0
1989-02-16,8.7173,8.7412,8.5954,8.6936,5780314,0
1989-02-17,8.6687,8.7173,8.6206,8.6687,7354276,0
1989-02-21,8.6431,8.6936,8.5954,8.6206,5445732,0
1989-02-22,8.6206,8.6687,8.4982,8.4982,6677660,0
1989-02-23,8.4982,8.5954,8.4744,8.5719,4969964,0
1989-02-24,8.5719,8.5954,8.4017,8.4017,6075618,0
1989-02-27,8.4256,8.5229,8.4017,8.4744,3992574,0
1989-02-28,8.4744,8.5471,8.4744,8.4982,5156393,0
1989-03-01,8.5229,8.5471,8.377,8.4256,6190457,0
1989-03-02,8.4503,8.5719,8.4256,8.5471,8590670,0
1989-03-03,8.5229,8.5954,8.4982,8.5719,6335622,0
1989-03-06,8.5719,8.8148,8.5719,8.8148,7539713,0
1989-03-07,8.7412,8.7897,8.6687,8.6936,5904098,0
1989-03-08,8.6936,8.7412,8.6431,8.6687,4366427,0
1989-03-09,8.6936,8.7412,8.6687,8.7173,4937649,0
1989-03-10,8.6936,8.7173,8.5954,8.6206,4862081,0
1989-03-13,8.5954,8.7412,8.5954,8.6936,6647830,0
1989-03-14,8.7412,8.765,8.6687,8.7173,5664971,0
1989-03-15,8.7412,8.8394,8.6936,8.8148,8079610,0
1989-03-16,8.8626,8.9356,8.8394,8.9356,10502696,0
1989-03-17,8.7173,8.765,8.6206,8.7412,15907167,0
1989-03-20,8.7173,8.7173,8.5719,8.6206,6356997,0
1989-03-21,8.6687,8.6936,8.5954,8.6431,3700254,0
1989-03-22,8.6687,8.6936,8.6431,8.6936,3131022,0
1989-03-23,8.7173,8.7173,8.5954,8.6206,4423603,0
1989-03-27,8.5229,8.6431,8.4982,8.6206,6855636,0
1989-03-28,8.6431,8.6687,8.5471,8.5471,5579963,0
1989-03-29,8.5229,8.5719,8.4256,8.4503,7210104,0
1989-03-30,8.377,8.4744,8.3529,8.4256,7415423,0
1989-03-31,8.4256,8.5229,8.3043,8.4982,6954570,0
1989-04-03,8.4503,8.4744,8.3529,8.377,9755984,0
1989-04-04,8.3284,8.377,8.28,8.377,9032143,0
1989-04-05,8.3529,8.4744,8.3284,8.4256,7501429,0
1989-04-06,8.4017,8.4256,8.3284,8.3284,8708500,0
1989-04-07,8.2558,8.377,8.2313,8.28,9118643,0
1989-04-10,8.183,8.3043,8.1345,8.1345,16351119,0
1989-04-11,8.1345,8.1588,8.0373,8.0857,16759770,0
1989-04-12,8.0857,8.183,8.0613,8.1345,13705804,0
1989-04-13,8.1588,8.2313,8.1102,8.1345,10510651,0
1989-04-14,8.183,8.2072,8.0857,8.1345,11075904,0
1989-04-17,8.1345,8.1588,8.1102,8.1588,7940905,0
1989-04-18,8.2072,8.4256,8.2072,8.377,11811682,0
1989-04-19,8.3529,8.4503,8.3284,8.4256,9251383,0
1989-04-20,8.4256,8.5229,8.3284,8.4982,6443006,0
1989-04-21,8.4982,8.6936,8.4744,8.6431,15609376,0
1989-04-24,8.6431,8.6936,8.6206,8.6206,6520063,0
1989-04-25,8.6431,8.6687,8.4982,8.4982,8510633,0
1989-04-26,8.4744,8.4982,8.3284,8.3529,6530505,0
1989-04-27,8.3529,8.4503,8.3043,8.377,9538735,0
1989-04-28,8.3284,8.377,8.3284,8.3529,6726378,0
1989-05-01,8.3043,8.3043,8.2313,8.3043,5121594,0
1989-05-02,8.3043,8.3529,8.2313,8.2313,6056224,0
1989-05-03,8.183,8.28,8.1102,8.2313,8898907,0
1989-05-04,8.2072,8.2558,8.183,8.2072,4688580,0
1989-05-05,8.2558,8.3529,8.1588,8.183,8020448,0
1989-05-08,8.183,8.2313,8.1588,8.2072,7117633,0
1989-05-09,8.1345,8.183,8.0857,8.1588,8813894,0
1989-05-10,8.1588,8.183,8.1345,8.1588,7122602,0
1989-05-11,8.1588,8.183,8.1345,8.1345,6160130,0
1989-05-12,8.2313,8.377,8.2313,8.3529,8662759,0
1989-05-15,8.377,8.4017,8.28,8.3284,6895906,0
1989-05-16,8.3043,8.377,8.28,8.3043,7737076,0
1989-05-17,8.3043,8.3284,8.2313,8.3043,6238180,0
1989-05-18,8.28,8.4017,8.28,8.377,6907337,0
1989-05-19,8.4256,8.5229,8.4017,8.4982,15495531,0
1989-05-22,8.5471,8.5719,8.4982,8.5719,6067161,0
1989-05-23,8.5471,8.5719,8.4256,8.4503,8206880,0
1989-05-24,8.4503,8.5471,8.4503,8.4982,5642600,0
1989-05-25,8.4503,8.5229,8.4503,8.4503,4384326,0
1989-05-26,8.4503,8.4982,8.4503,8.4744,4003514,0
1989-05-30,8.4982,8.4982,8.3043,8.3043,4437023,0
1989-05-31,8.3284,8.4256,8.3043,8.3529,4330636,0
1989-06-01,8.3529,8.4256,8.3284,8.3529,4781048,0
1989-06-02,8.377,8.4744,8.3529,8.4503,5261787,0
1989-06-05,8.4744,8.4982,8.4017,8.4256,5305534,0
1989-06-06,8.4982,8.5229,8.4503,8.5229,7562082,0
1989-06-07,8.5471,8.6206,8.5471,8.5719,7352288,0
1989-06-08,8.5229,8.5471,8.4503,8.4744,9836023,0
1989-06-09,8.4744,8.5229,8.4503,8.4982,5341332,0
1989-06-12,8.4744,8.5719,8.4503,8.5719,5623710,0
1989-06-13,8.5471,8.6936,8.5471,8.5954,8591666,0
1989-06-14,8.5954,8.6206,8.5229,8.6206,5252841,0
1989-06-15,8.5954,8.5954,8.4503,8.4744,5350778,0
1989-06-16,8.4503,8.5471,8.4503,8.5471,19057081,0
1989-06-19,8.5229,8.6431,8.5229,8.6206,5429821,0
1989-06-20,8.6206,8.6687,8.5471,8.6687,4325665,0
1989-06-21,8.6687,8.6936,8.5954,8.6431,5473570,0
1989-06-22,8.6431,8.6687,8.5229,8.5229,4877991,0
1989-06-23,8.6206,8.6431,8.5719,8.6431,4525019,0
1989-06-26,8.6431,8.7897,8.6206,8.765,8918791,0
1989-06-27,8.8148,8.9119,8.7897,8.8626,9258341,0
1989-06-28,8.8148,8.8148,8.6687,8.7412,4585670,0
1989-06-29,8.6936,8.7173,8.6206,8.6206,3976666,0
1989-06-30,8.6206,8.6431,8.4744,8.5229,6332144,0
1989-07-03,8.5719,8.5719,8.4982,8.5229,1449675,0
1989-07-05,8.5229,8.5954,8.4503,8.5471,4422606,0
1989-07-06,8.5471,8.5719,8.4744,8.5229,5729602,0
1989-07-07,8.5471,8.5954,8.4982,8.5719,3987110,0
1989-07-10,8.5954,8.6431,8.5719,8.5954,4095985,0
1989-07-11,8.5954,8.6936,8.5719,8.5954,4681123,0
1989-07-12,8.6206,8.7173,8.6206,8.7173,4164587,0
1989-07-13,8.6936,8.7412,8.6687,8.7173,4491712,0
1989-07-14,8.7173,8.8869,8.6687,8.8394,10459448,0
1989-07-17,8.8148,8.8626,8.7897,8.8394,4470334,0
1989-07-18,8.7897,8.8148,8.7173,8.765,4458404,0
1989-07-19,8.8148,8.9356,8.8148,8.9356,7057474,0
1989-07-20,8.96,8.9844,8.8626,8.8626,7552635,0
1989-07-21,8.8626,9.0562,8.8626,9.0562,11139045,0
1989-07-24,8.9844,9.0088,8.7173,8.7412,9334900,0
1989-07-25,8.6936,8.7173,8.4982,8.5229,9845470,0
1989-07-26,8.4744,8.6431,8.4256,8.6206,10979958,0
1989-07-27,8.6206,8.765,8.5954,8.7173,6307781,0
1989-07-28,8.7173,8.765,8.6687,8.6936,5766887,0
1989-07-31,8.6431,8.8869,8.6206,8.8626,5346305,0
1989-08-01,8.8869,8.96,8.6687,8.6936,8832782,0
1989-08-02,8.6687,8.7173,8.5954,8.6687,5173793,0
1989-08-03,8.6206,8.6936,8.5471,8.6687,4129789,0
1989-08-04,8.6431,8.8148,8.6206,8.7897,5677899,0
1989-08-07,8.7897,8.9356,8.765,8.9119,9954346,0
1989-08-08,8.8148,8.8148,8.6206,8.6936,7754477,0
1989-08-09,8.6687,8.765,8.5471,8.5471,6931699,0
1989-08-10,8.4744,8.6687,8.4503,8.5719,6619492,0
1989-08-11,8.6431,8.7173,8.4256,8.4503,8290400,0
1989-08-14,8.4744,8.6431,8.4503,8.5719,5899129,0
1989-08-15,8.6206,8.7412,8.6206,8.7412,5937409,0
1989-08-16,8.7173,8.7173,8.5719,8.5954,6398758,0
1989-08-17,8.5229,8.5471,8.4256,8.4744,7185742,0
1989-08-18,8.4503,8.5471,8.4256,8.4744,10082611,0
1989-08-21,8.4256,8.4982,8.377,8.377,7642618,0
1989-08-22,8.4017,8.4503,8.3529,8.4256,6496696,0
1989-08-23,8.4017,8.5229,8.4017,8.4982,6193438,0
1989-08-24,8.4982,8.6206,8.3529,8.5719,8208869,0
1989-08-25,8.5471,8.6206,8.4744,8.4982,4289868,0
1989-08-28,8.4503,8.5229,8.4503,8.5229,5513840,0
1989-08-29,8.4982,8.5229,8.4744,8.4744,6788524,0
1989-08-30,8.4503,8.5471,8.4256,8.4982,8600616,0
1989-08-31,8.4982,8.5229,8.4503,8.4744,3268234,0
1989-09-01,8.4744,8.5471,8.4744,8.5229,7423873,0
1989-09-05,8.5229,8.5719,8.4744,8.4982,5646081,0
1989-09-06,8.4744,8.5229,8.4503,8.4982,6898388,0
1989-09-07,8.5229,8.6687,8.4982,8.5719,9355283,0
1989-09-08,8.5719,8.6431,8.5471,8.5954,8462909,0
1989-09-11,8.5719,8.6687,8.5471,8.6431,6312756,0
1989-09-12,8.6431,8.7897,8.6431,8.7897,7311022,0
1989-09-13,8.7897,8.8394,8.6206,8.6206,11603876,0
1989-09-14,8.6431,8.6687,8.6206,8.6431,5722146,0
1989-09-15,8.6936,8.7173,8.5954,8.6936,16942227,0
1989-09-18,8.7173,8.7897,8.6687,8.7897,5785282,0
1989-09-19,8.765,8.8148,8.7173,8.7412,4210324,0
1989-09-20,8.7173,8.765,8.7173,8.7173,3728589,0
1989-09-21,8.7412,8.7897,8.7173,8.7173,4001523,0
1989-09-22,8.7173,8.7897,8.7173,8.7897,4536952,0
1989-09-25,8.7412,8.7412,8.6687,8.6687,4145698,0
1989-09-26,8.6687,8.7412,8.5954,8.6206,6235696,0
1989-09-27,8.5954,8.7173,8.5954,8.6431,4748733,0
1989-09-28,8.6687,8.6936,8.5954,8.6431,5247371,0
1989-09-29,8.6687,8.6936,8.5954,8.6687,4217784,0
1989-10-02,8.6687,8.765,8.6431,8.7412,4599592,0
1989-10-03,8.7412,8.7897,8.6687,8.765,6704999,0
1989-10-04,8.765,8.7897,8.6431,8.6936,6319218,0
1989-10-05,8.7173,8.7173,8.6206,8.6687,3258791,0
1989-10-06,8.6687,8.8148,8.6431,8.7897,8589680,0
1989-10-09,8.7897,8.8626,8.6687,8.8394,4268492,0
1989-10-10,8.8394,8.9356,8.8394,8.8626,7212588,0
1989-10-11,8.8394,8.9844,8.7897,8.9356,7994098,0
1989-10-12,8.96,9.0088,8.8869,8.9844,6923248,0
1989-10-13,8.96,9.0818,8.5229,8.5719,14025968,0
1989-10-16,8.4256,8.7897,8.377,8.7897,21534853,0
1989-10-17,8.765,8.8394,8.5954,8.8148,7154920,0
1989-10-18,8.7897,8.8869,8.7412,8.8394,4334611,0
1989-10-19,8.8394,8.9119,8.8148,8.8626,5239916,0
1989-10-20,8.8626,8.9356,8.7173,8.9356,8351051,0
1989-10-23,8.9119,8.96,8.8148,8.8626,3586408,0
1989-10-24,8.8626,8.8869,8.6431,8.8148,8076629,0
1989-10-25,8.7412,8.8626,8.7412,8.8148,3824042,0
1989-10-26,8.7897,8.7897,8.6431,8.6936,5803676,0
1989-10-27,8.6687,8.8626,8.6431,8.8626,6503661,0
1989-10-30,8.8626,8.9119,8.7173,8.7412,4224243,0
1989-10-31,8.8394,8.96,8.8394,8.9119,6344572,0
1989-11-01,8.9356,8.96,8.8148,8.8626,5308021,0
1989-11-02,8.8626,8.96,8.8148,8.9119,3946340,0
1989-11-03,8.8869,8.9844,8.8869,8.9119,3537192,0
1989-11-06,8.8869,8.96,8.8394,8.9356,4744756,0
1989-11-07,8.7412,8.9119,8.7412,8.8869,6023913,0
1989-11-08,8.8626,8.96,8.8626,8.9119,5373148,0
1989-11-09,8.8869,8.8869,8.7173,8.7412,4559321,0
1989-11-10,8.765,8.7897,8.7173,8.7412,2303273,0
1989-11-13,8.765,8.8869,8.7173,8.8626,2907803,0
1989-11-14,8.8626,8.9356,8.8626,8.8869,3548625,0
1989-11-15,8.9119,8.9356,8.8148,8.8626,3800676,0
1989-11-16,8.8869,8.8869,8.7897,8.8148,2289355,0
1989-11-17,8.8394,8.9844,8.8148,8.96,5453685,0
1989-11-20,8.96,8.9844,8.8148,8.8626,3397990,0
1989-11-21,8.8626,8.8869,8.7897,8.8626,4815848,0
1989-11-22,8.9119,8.96,8.8626,8.8869,3396500,0
1989-11-24,8.9119,8.96,8.8869,8.8869,1870758,0
1989-11-27,8.9119,9.0818,8.8869,9.0818,6868563,0
1989-11-28,9.1066,9.3245,9.0562,9.2752,12483821,0
1989-11-29,9.2267,9.2509,9.0562,9.1066,6386829,0
1989-11-30,9.1286,9.2267,9.1066,9.1545,3537192,0
1989-12-01,9.1787,9.4694,9.1545,9.3726,8262062,0
1989-12-04,9.3991,9.4198,9.2752,9.3245,7003787,0
1989-12-05,9.3245,9.3726,9.2267,9.2752,4356485,0
1989-12-06,9.2509,9.3245,9.2267,9.3245,3558067,0
1989-12-07,9.3004,9.543,9.3004,9.4198,6530999,0
1989-12-08,9.4466,9.543,9.3991,9.4941,5126565,0
1989-12-11,9.4694,9.64,9.4694,9.64,4241148,0
1989-12-12,9.687,10.004,9.664,9.931,13935986,0
1989-12-13,9.98,10.004,9.785,9.834,8845214,0
1989-12-14,9.785,9.809,9.567,9.615,8065190,0
1989-12-15,9.664,9.712,9.4694,9.712,16435135,0
1989-12-18,9.712,9.883,9.64,9.737,5765892,0
1989-12-19,9.687,9.834,9.64,9.737,7373168,0
1989-12-20,9.763,9.834,9.737,9.809,4866559,0
1989-12-21,9.834,9.859,9.785,9.859,3956284,0
1989-12-22,9.859,9.859,9.763,9.809,1821043,0
1989-12-26,9.763,9.809,9.687,9.712,4715423,0
1989-12-27,9.737,9.809,9.687,9.785,4541422,0
1989-12-28,9.785,9.785,9.664,9.712,4246119,0
1989-12-29,9.712,9.763,9.687,9.687,3289114,0
1990-01-02,9.664,9.785,9.543,9.687,6619492,0
1990-01-03,9.664,9.687,9.519,9.591,6189961,0
1990-01-04,9.567,9.615,9.3991,9.4941,7473590,0
1990-01-05,9.4941,9.543,9.3726,9.4466,4790992,0
1990-01-08,9.4466,9.64,9.4198,9.591,5346803,0
1990-01-09,9.591,9.615,9.3991,9.3991,4332124,0
1990-01-10,9.3991,9.4694,9.349,9.4466,5620728,0
1990-01-11,9.519,9.567,9.4694,9.4941,3787753,0
1990-01-12,9.349,9.4198,9.2267,9.2509,5660499,0
1990-01-15,9.2267,9.3991,9.1787,9.3726,4589647,0
1990-01-16,9.2509,9.349,9.2036,9.3245,6036838,0
1990-01-17,9.349,9.3726,9.1066,9.1787,5109166,0
1990-01-18,9.1066,9.3004,9.1066,9.3004,6787033,0
1990-01-19,9.3245,9.4694,9.3004,9.4198,9329430,0
1990-01-22,9.4198,9.4941,9.0818,9.1066,5310508,0
1990-01-23,9.1286,9.3245,9.0818,9.1286,6349046,0
1990-01-24,8.96,9.1787,8.9119,9.1066,6080087,0
1990-01-25,9.1545,9.1787,8.8394,8.9119,6490734,0
1990-01-26,8.9119,9.0818,8.8626,9.0562,6492223,0
1990-01-29,9.1066,9.1787,8.8869,9.1066,6439521,0
1990-01-30,9.1066,9.1787,8.9844,9.1066,6730856,0
1990-01-31,9.1066,9.1545,9.0562,9.1066,6683127,0
1990-02-01,9.1545,9.1787,9.1066,9.1066,3608282,0
1990-02-02,9.1286,9.2752,9.1066,9.2752,5277698,0
1990-02-05,9.3004,9.3726,9.2752,9.3004,7308536,0
1990-02-06,9.1787,9.2036,8.96,9.1545,5890678,0
1990-02-07,9.1066,9.3004,9.0562,9.3004,5106679,0
1990-02-08,9.349,9.4941,9.2509,9.3245,7000803,0
1990-02-09,9.349,9.4198,9.2509,9.349,4195905,0
1990-02-12,9.3245,9.3245,9.1286,9.1286,3327394,0
1990-02-13,9.1545,9.2036,9.0324,9.1545,4410674,0
1990-02-14,9.2036,9.2267,9.0562,9.1066,3503881,0
1990-02-15,9.1066,9.3991,9.0818,9.3991,5014705,0
1990-02-16,9.4198,9.519,9.3004,9.3004,8876535,0
1990-02-20,9.2036,9.2267,9.1066,9.1787,5040558,0
1990-02-21,9.0088,9.2752,9.0088,9.2267,5288138,0
1990-02-22,9.2509,9.3245,9.1286,9.1286,6202390,0
1990-02-23,9.1066,9.2509,9.0818,9.1286,5021168,0
1990-02-26,9.1286,9.3726,9.1286,9.349,5816103,0
1990-02-27,9.3245,9.3991,9.2509,9.3726,5717669,0
1990-02-28,8.9844,9.2509,8.9844,9.1066,12452004,0
1990-03-01,9.0562,9.1286,9.0088,9.0088,6957549,0
1990-03-02,9.0088,9.1286,9.0088,9.0562,7011244,0
1990-03-05,9.0562,9.1066,8.96,8.96,5629177,0
1990-03-06,8.96,9.1545,8.96,9.1286,6375892,0
1990-03-07,9.1286,9.1286,8.9844,9.0088,5972212,0
1990-03-08,9.0088,9.0818,9.0088,9.0562,3993073,0
1990-03-09,9.0562,9.0818,8.9844,8.9844,4847169,0
1990-03-12,8.96,9.0088,8.9356,9.0088,3544151,0
1990-03-13,8.96,8.96,8.8148,8.8394,6939654,0
1990-03-14,8.8869,9.0818,8.8626,9.0088,7249877,0
1990-03-15,9.0088,9.1286,9.0088,9.0818,3702240,0
1990-03-16,9.2036,9.2509,9.1286,9.2036,11890232,0
1990-03-19,9.1545,9.2267,9.1066,9.2036,3708209,0
1990-03-20,9.1545,9.1545,9.0088,9.0562,6451456,0
1990-03-21,9.0562,9.0562,8.96,8.96,3113623,0
1990-03-22,8.9119,8.9844,8.8394,8.9119,4421611,0
1990-03-23,9.0324,9.1066,8.9356,8.9356,4632402,0
1990-03-26,9.0088,9.0818,8.8626,8.8626,3552106,0
1990-03-27,8.9119,9.0562,8.8626,9.0324,4414153,0
1990-03-28,9.0088,9.0324,8.96,8.96,3124559,0
1990-03-29,8.9356,8.9844,8.8626,8.9356,4131281,0
1990-03-30,8.9356,9.0562,8.8626,8.96,4512588,0
1990-04-02,8.8869,8.96,8.8626,8.96,4168563,0
1990-04-03,9.0088,9.1545,9.0088,9.1286,5574495,0
1990-04-04,9.1286,9.1286,8.9844,9.0088,3881713,0
1990-04-05,9.0324,9.0818,8.96,8.96,3803163,0
1990-04-06,8.9356,9.0088,8.9119,8.9356,3329880,0
1990-04-09,8.9119,9.0088,8.8869,8.9119,3907066,0
1990-04-10,8.9119,8.96,8.8626,8.9119,5482025,0
1990-04-11,8.8626,8.9119,8.8148,8.8394,5463631,0
1990-04-12,8.8394,8.9356,8.8148,8.8626,4814358,0
1990-04-16,8.8394,8.9356,8.798,8.8394,5784290,0
1990-04-17,8.8148,8.9119,8.798,8.8626,4392282,0
1990-04-18,8.8869,8.8869,8.798,8.8148,4773592,0
1990-04-19,8.7742,8.9356,8.7742,8.9119,5495446,0
1990-04-20,8.8869,9.0088,8.8148,8.9844,8861122,0
1990-04-23,8.96,8.9844,8.8394,8.8626,3713679,0
1990-04-24,8.8626,8.8869,8.7503,8.7742,3360700,0
1990-04-25,8.8148,8.8394,8.7503,8.7742,3238406,0
1990-04-26,8.798,8.8394,8.7503,8.8394,3257793,0
1990-04-27,8.8394,8.8626,8.7011,8.7248,5449212,0
1990-04-30,8.7503,8.8148,8.7248,8.7742,4005502,0
1990-05-01,8.8148,8.8148,8.7248,8.7503,3866301,0
1990-05-02,8.7742,8.9119,8.7503,8.8869,4627428,0
1990-05-03,8.9119,8.9844,8.9119,8.9844,4853131,0
1990-05-04,9.0324,9.0324,8.96,9.0088,3287622,0
1990-05-07,8.96,9.0088,8.9356,9.0088,7297600,0
1990-05-08,8.8869,8.9119,8.8148,8.8626,4216289,0
1990-05-09,8.8626,8.9356,8.8148,8.9119,4770111,0
1990-05-10,8.96,9.0818,8.96,9.0324,5031111,0
1990-05-11,9.0562,9.3004,8.96,9.2752,9173828,0
1990-05-14,9.3245,9.4198,9.2267,9.3004,9627222,0
1990-05-15,9.2509,9.2752,9.1545,9.2036,7697303,0
1990-05-16,9.2036,9.349,9.1545,9.2752,7276222,0
1990-05-17,9.3004,9.3991,9.2509,9.2752,5961770,0
1990-05-18,9.2509,9.3245,9.1545,9.2509,9729138,0
1990-05-21,9.2509,9.349,9.2036,9.2752,4540429,0
1990-05-22,9.3726,9.3726,9.1545,9.2752,7295110,0
1990-05-23,9.2267,9.2509,9.1545,9.1787,5470091,0
1990-05-24,9.2036,9.2036,9.1286,9.1286,2068127,0
1990-05-25,9.1066,9.1545,8.9844,9.0088,3742510,0
1990-05-29,9.0088,9.2267,9.0088,9.2267,4216789,0
1990-05-30,9.2509,9.3004,9.2036,9.2509,5599353,0
1990-05-31,9.2509,9.3245,9.2267,9.3004,5710212,0
1990-06-01,9.3245,9.349,9.1787,9.2509,5469597,0
1990-06-04,9.2752,9.3991,9.2267,9.349,4810875,0
1990-06-05,9.349,9.3726,9.3004,9.349,7367199,0
1990-06-06,9.2752,9.3245,9.2267,9.2752,6377879,0
1990-06-07,9.3004,9.349,9.1787,9.2267,5519806,0
1990-06-08,9.1787,9.2036,9.0562,9.1066,4187457,0
1990-06-11,9.1066,9.3004,9.1066,9.2752,4280919,0
1990-06-12,9.3245,9.543,9.3004,9.4694,6723892,0
1990-06-13,9.4694,9.4694,9.2752,9.3245,7691834,0
1990-06-14,9.2752,9.3245,9.2509,9.3245,4200381,0
1990-06-15,9.2267,9.3245,9.2267,9.2752,14995903,0
1990-06-18,9.3004,9.3004,9.1787,9.2036,4530487,0
1990-06-19,9.1545,9.2267,9.1286,9.1787,3577456,0
1990-06-20,9.2036,9.2752,9.1286,9.2752,3816090,0
1990-06-21,9.2752,9.4198,9.2267,9.4198,4316719,0
1990-06-22,9.3991,9.4941,9.2509,9.2752,6079591,0
1990-06-25,9.3245,9.3245,9.1545,9.1545,7056484,0
1990-06-26,9.1787,9.1787,9.0818,9.1066,5897141,0
1990-06-27,9.1066,9.3004,9.1066,9.3004,6199903,0
1990-06-28,9.3004,9.349,9.2509,9.349,2749215,0
1990-06-29,9.349,9.3726,9.2752,9.2752,4315222,0
1990-07-02,9.2267,9.2509,9.1545,9.2509,2447446,0
1990-07-03,9.2509,9.2752,9.1545,9.1787,3068879,0
1990-07-05,9.1545,9.1545,9.0562,9.0562,4743762,0
1990-07-06,9.0562,9.2509,9.0562,9.2509,4039306,0
1990-07-09,9.2267,9.2509,9.1286,9.1787,1994054,0
1990-07-10,9.1545,9.1787,9.0562,9.0562,3469581,0
1990-07-11,9.0818,9.2752,9.0818,9.2752,5024152,0
1990-07-12,9.3245,9.543,9.3004,9.543,7828056,0
1990-07-13,9.543,9.664,9.4198,9.4466,10488777,0
1990-07-16,9.4941,9.519,9.3991,9.4466,4787016,0
1990-07-17,9.4466,9.4466,9.2752,9.4198,6356006,0
1990-07-18,9.3726,9.4198,9.3245,9.3991,3397990,0
1990-07-19,9.3991,9.687,9.3726,9.687,7590914,0
1990-07-20,9.687,9.687,9.3991,9.4198,12680693,0
1990-07-23,9.4198,9.567,9.2509,9.2752,10740830,0
1990-07-24,9.3991,9.712,9.3991,9.687,12218347,0
1990-07-25,9.687,9.712,9.591,9.615,7159891,0
1990-07-26,9.64,9.64,9.3726,9.4694,5831519,0
1990-07-27,9.4941,9.763,9.4694,9.543,6323693,0
1990-07-30,9.543,9.834,9.519,9.834,7942396,0
1990-07-31,9.859,10.078,9.834,10.053,11223063,0
1990-08-01,10.078,10.213,10.028,10.102,10207892,0
1990-08-02,10.651,10.651,10.263,10.31,19983264,0
1990-08-03,10.433,10.651,10.289,10.289,16223849,0
1990-08-06,10.505,10.677,10.31,10.505,17273821,0
1990-08-07,10.213,10.335,10.168,10.335,11252391,0
1990-08-08,10.168,10.168,9.908,10.028,9852930,0
1990-08-09,9.98,10.102,9.931,10.053,6256575,0
1990-08-10,10.004,10.15,9.98,10.004,6595132,0
1990-08-13,9.908,10.15,9.859,10.15,4561312,0
1990-08-14,10.102,10.168,10.078,10.125,4665214,0
1990-08-15,10.125,10.15,10.053,10.078,3477532,0
1990-08-16,10.125,10.191,10.004,10.028,5796714,0
1990-08-17,10.028,10.213,9.955,10.102,12375942,0
1990-08-20,10.15,10.263,10.125,10.213,4602076,0
1990-08-21,10.263,10.31,10.028,10.053,7743044,0
1990-08-22,10.102,10.125,9.955,9.955,5479038,0
1990-08-23,9.834,9.883,9.591,9.615,6727872,0
1990-08-24,9.664,9.687,9.3991,9.4694,9435325,0
1990-08-27,9.567,9.64,9.4694,9.615,5034095,0
1990-08-28,9.615,9.737,9.591,9.712,6607065,0
1990-08-29,9.687,9.763,9.543,9.664,3779797,0
1990-08-30,9.664,9.664,9.4466,9.4694,4452931,0
1990-08-31,9.4941,9.687,9.4694,9.687,4291858,0
1990-09-04,9.687,9.737,9.664,9.712,5481027,0
1990-09-05,9.712,9.883,9.664,9.859,6604081,0
1990-09-06,9.883,9.955,9.737,9.763,8765668,0
1990-09-07,9.737,9.859,9.687,9.859,4324665,0
1990-09-10,9.908,9.908,9.763,9.763,4852638,0
1990-09-11,9.809,9.883,9.785,9.859,3010717,0
1990-09-12,9.955,10.004,9.809,9.955,6449468,0
1990-09-13,9.931,9.98,9.809,9.834,6127815,0
1990-09-14,9.859,9.955,9.834,9.955,4510602,0
1990-09-17,9.955,10.053,9.834,10.004,5899626,0
1990-09-18,10.004,10.004,9.859,9.931,5588909,0
1990-09-19,9.883,9.955,9.809,9.931,4414153,0
1990-09-20,9.908,9.908,9.809,9.908,8657294,0
1990-09-21,9.908,9.98,9.785,9.931,13029688,0
1990-09-24,9.931,9.931,9.785,9.785,4085045,0
1990-09-25,9.834,9.859,9.737,9.785,4220267,0
1990-09-26,9.737,9.737,9.543,9.664,6386829,0
1990-09-27,9.687,9.737,9.4941,9.64,5766392,0
1990-09-28,9.543,9.567,9.4466,9.4941,6366448,0
1990-10-01,9.519,9.664,9.4198,9.615,6163113,0
1990-10-02,9.591,9.664,9.519,9.591,5629177,0
1990-10-03,9.615,9.763,9.591,9.615,3850391,0
1990-10-04,9.64,9.763,9.567,9.763,4215795,0
1990-10-05,9.664,9.785,9.567,9.664,3878731,0
1990-10-08,9.737,9.785,9.687,9.763,1907548,0
1990-10-09,9.712,9.785,9.64,9.64,3466101,0
1990-10-10,9.664,9.687,9.4198,9.4466,6152177,0
1990-10-11,9.4694,9.4694,9.2267,9.3245,6503166,0
1990-10-12,9.3726,9.567,9.3004,9.3991,6654292,0
1990-10-15,9.4466,9.64,9.3245,9.543,7832528,0
1990-10-16,9.591,9.615,9.3991,9.4198,4859104,0
1990-10-17,9.4466,9.567,9.3726,9.3991,4874014,0
1990-10-18,9.4198,9.4466,9.3245,9.3991,6332640,0
1990-10-19,9.4466,9.712,9.3991,9.664,12696104,0
1990-10-22,9.64,9.687,9.615,9.615,5235934,0
1990-10-23,9.567,9.567,9.3726,9.3991,5719660,0
1990-10-24,9.3245,9.4941,9.3004,9.3991,3397990,0
1990-10-25,9.3991,9.4466,9.2267,9.2509,5921500,0
1990-10-26,9.1787,9.2509,9.1545,9.1545,5996072,0
1990-10-29,9.1787,9.3245,9.1545,9.2267,4641351,0
1990-10-30,9.2509,9.4694,9.2509,9.4694,3918501,0
1990-10-31,9.4941,9.567,9.4198,9.4941,4391288,0
1990-11-01,9.567,9.664,9.4466,9.64,4956540,0
1990-11-02,9.615,9.712,9.591,9.615,7295110,0
1990-11-05,9.543,9.543,9.4198,9.4941,4460389,0
1990-11-06,9.543,9.64,9.4941,9.543,5128057,0
1990-11-07,9.543,9.543,9.349,9.349,4297325,0
1990-11-08,9.3726,9.615,9.3726,9.543,5138499,0
1990-11-09,9.664,9.809,9.615,9.763,5329897,0
1990-11-12,9.785,9.834,9.664,9.737,5962764,0
1990-11-13,9.687,9.712,9.664,9.687,4243136,0
1990-11-14,9.664,9.809,9.64,9.737,4306274,0
1990-11-15,9.737,9.763,9.664,9.687,5547150,0
1990-11-16,9.712,9.834,9.687,9.763,9876292,0
1990-11-19,9.785,9.809,9.763,9.809,5634150,0
1990-11-20,9.809,9.834,9.737,9.809,5079830,0
1990-11-21,9.809,9.834,9.737,9.834,4885447,0
1990-11-23,9.834,9.908,9.785,9.908,2898853,0
1990-11-26,9.883,9.908,9.785,9.883,4368915,0
1990-11-27,9.883,9.908,9.687,9.763,4602076,0
1990-11-28,9.763,9.785,9.687,9.763,3379597,0
1990-11-29,9.712,9.763,9.664,9.737,3968214,0
1990-11-30,9.712,9.955,9.712,9.809,6197415,0
1990-12-03,9.834,9.883,9.763,9.834,4425092,0
1990-12-04,9.834,9.834,9.687,9.763,4678139,0
1990-12-05,9.763,9.785,9.712,9.737,2881952,0
1990-12-06,9.687,9.687,9.567,9.615,8144239,0
1990-12-07,9.591,9.64,9.543,9.543,5011721,0
1990-12-10,9.567,9.664,9.543,9.615,3716658,0
1990-12-11,9.712,9.737,9.64,9.64,4836726,0
1990-12-12,9.64,9.809,9.591,9.763,8229253,0
1990-12-13,9.712,9.809,9.687,9.785,4197398,0
1990-12-14,9.737,9.859,9.712,9.834,5027136,0
1990-12-17,9.834,9.908,9.809,9.883,4045770,0
1990-12-18,9.834,9.908,9.809,9.883,5513840,0
1990-12-19,9.883,9.883,9.712,9.785,3583426,0
1990-12-20,9.737,9.785,9.737,9.763,3216034,0
1990-12-21,9.883,9.883,9.763,9.834,14970047,0
1990-12-24,9.809,9.955,9.785,9.931,2324651,0
1990-12-26,9.908,10.168,9.908,10.028,3984617,0
1990-12-27,10.028,10.102,9.931,9.931,3544151,0
1990-12-28,9.98,10.004,9.908,10.004,2585653,0
1990-12-31,9.98,10.028,9.931,10.028,2200863,0
1991-01-02,10.028,10.053,9.834,9.834,5689830,0
1991-01-03,9.834,9.908,9.763,9.883,4294344,0
1991-01-04,9.859,10.004,9.859,9.98,5069893,0
1991-01-07,9.908,9.98,9.859,9.859,3363189,0
1991-01-08,9.859,9.931,9.785,9.834,4376372,0
1991-01-09,9.859,10.028,9.664,9.664,6391305,0
1991-01-10,9.737,9.785,9.687,9.763,4141718,0
1991-01-11,9.712,9.763,9.64,9.664,4131281,0
1991-01-14,9.615,9.687,9.615,9.687,4881470,0
1991-01-15,9.687,9.687,9.615,9.664,3803163,0
1991-01-16,9.687,9.712,9.64,9.64,3930432,0
1991-01-17,9.687,9.883,9.64,9.859,6371913,0
1991-01-18,9.834,10.053,9.834,10.004,17377724,0
1991-01-21,9.931,9.955,9.859,9.931,5606314,0
1991-01-22,9.908,9.931,9.809,9.859,4493699,0
1991-01-23,9.859,10.078,9.859,10.078,3711688,0
1991-01-24,10.053,10.168,10.053,10.078,4396257,0
1991-01-25,10.168,10.239,10.053,10.191,6713951,0
1991-01-28,10.191,10.263,10.125,10.168,3338333,0
1991-01-29,10.125,10.125,10.053,10.078,3103680,0
1991-01-30,10.053,10.102,9.931,10.028,6353024,0
1991-01-31,10.028,10.028,9.834,10.004,6054238,0
1991-02-01,9.931,9.931,9.763,9.785,6644845,0
1991-02-04,9.834,9.955,9.809,9.931,12042358,0
1991-02-05,9.785,9.834,9.712,9.809,5888685,0
1991-02-06,9.785,10.239,9.763,10.239,12391851,0
1991-02-07,10.409,10.627,10.31,10.409,13617809,0
1991-02-08,10.409,10.433,10.191,10.289,8327684,0
1991-02-11,10.385,10.603,10.335,10.554,6243652,0
1991-02-12,10.505,10.677,10.335,10.335,9283202,0
1991-02-13,10.361,10.627,10.361,10.603,6156155,0
1991-02-14,10.627,10.725,10.335,10.409,8113912,0
1991-02-15,10.361,10.579,10.289,10.335,12144766,0
1991-02-19,10.263,10.385,10.213,10.361,6347554,0
1991-02-20,10.31,10.409,10.213,10.385,5060443,0
1991-02-21,10.385,10.554,10.335,10.433,4345052,0
1991-02-22,10.361,10.554,10.361,10.409,5667954,0
1991-02-25,10.505,10.531,10.409,10.433,4181987,0
1991-02-26,10.361,10.505,10.335,10.409,5630170,0
1991-02-27,10.457,10.846,10.457,10.797,10506177,0
1991-02-28,10.797,10.822,10.651,10.677,6595631,0
1991-03-01,10.627,10.797,10.554,10.797,5650559,0
1991-03-04,10.846,10.846,10.579,10.579,4415649,0
1991-03-05,10.603,10.75,10.554,10.627,4838714,0
1991-03-06,10.699,10.725,10.579,10.627,5604321,0
1991-03-07,10.603,10.822,10.603,10.699,4173039,0
1991-03-08,10.725,10.871,10.603,10.725,5594876,0
1991-03-11,10.773,10.871,10.651,10.75,3820563,0
1991-03-12,10.797,10.918,10.773,10.894,5849414,0
1991-03-13,10.943,11.145,10.918,11.096,6567791,0
1991-03-14,11.145,11.193,10.943,11.041,7135528,0
1991-03-15,11.12,11.12,10.992,11.074,16401329,0
1991-03-18,11.016,11.041,10.822,10.918,5301062,0
1991-03-19,10.822,11.016,10.822,10.918,5526272,0
1991-03-20,10.918,11.145,10.918,11.074,5304047,0
1991-03-21,11.171,11.243,11.096,11.096,5084309,0
1991-03-22,11.074,11.216,11.041,11.216,3975672,0
1991-03-25,11.193,11.484,11.193,11.462,4478288,0
1991-03-26,11.436,11.598,11.436,11.526,5350778,0
1991-03-27,11.508,11.508,11.291,11.316,4849159,0
1991-03-28,11.339,11.436,11.339,11.339,4004008,0
1991-04-01,11.316,11.366,11.145,11.145,5328903,0
1991-04-02,11.193,11.436,11.171,11.412,4454919,0
1991-04-03,11.412,11.436,11.216,11.216,4184475,0
1991-04-04,11.216,11.339,11.145,11.145,4469838,0
1991-04-05,11.216,11.291,10.992,11.12,6563816,0
1991-04-08,11.12,11.193,11.016,11.171,4008979,0
1991-04-09,11.096,11.316,11.041,11.041,6371913,0
1991-04-10,11.12,11.171,10.943,11.074,5346803,0
1991-04-11,11.12,11.388,11.096,11.291,3582431,0
1991-04-12,11.388,11.598,11.291,11.575,5339343,0
1991-04-15,11.598,11.744,11.526,11.526,5766392,0
1991-04-16,11.484,11.647,11.388,11.647,5290123,0
1991-04-17,11.647,11.72,11.575,11.647,8131311,0
1991-04-18,11.575,11.672,11.549,11.598,4572743,0
1991-04-19,11.549,11.744,11.549,11.647,9622254,0
1991-04-22,11.575,11.695,11.575,11.647,6243153,0
1991-04-23,11.769,11.815,11.72,11.794,3865804,0
1991-04-24,11.794,11.891,11.695,11.794,5338348,0
1991-04-25,11.622,11.622,11.388,11.462,6863592,0
1991-04-26,11.412,11.598,11.388,11.526,5814613,0
1991-04-29,11.508,11.672,11.436,11.462,5280185,0
1991-04-30,11.462,11.647,11.266,11.526,7108190,0
1991-05-01,11.575,11.769,11.508,11.695,5766887,0
1991-05-02,11.769,11.769,11.462,11.549,4851645,0
1991-05-03,11.436,11.526,11.266,11.484,5526767,0
1991-05-06,11.484,11.526,11.388,11.412,7740065,0
1991-05-07,11.291,11.339,11.12,11.171,6050261,0
1991-05-08,11.12,11.316,11.096,11.291,6636892,0
1991-05-09,11.316,11.575,11.291,11.549,6656777,0
1991-05-10,11.549,11.549,11.216,11.216,5206109,0
1991-05-13,11.266,11.266,11.074,11.145,5125571,0
1991-05-14,11.12,11.145,10.871,10.894,6770127,0
1991-05-15,10.894,10.943,10.822,10.918,8200912,0
1991-05-16,10.967,11.171,10.871,11.171,5128555,0
1991-05-17,11.145,11.339,11.096,11.243,11136558,0
1991-05-20,11.339,11.388,11.243,11.291,3585411,0
1991-05-21,11.316,11.484,11.291,11.436,5960276,0
1991-05-22,11.436,11.462,11.316,11.436,6521555,0
1991-05-23,11.436,11.462,11.291,11.388,6354516,0
1991-05-24,11.366,11.436,11.339,11.366,2524008,0
1991-05-28,11.339,11.366,11.266,11.366,4123323,0
1991-05-29,11.316,11.388,11.266,11.388,4332124,0
1991-05-30,11.316,11.366,11.291,11.339,7026655,0
1991-05-31,11.316,11.366,11.193,11.291,6803434,0
1991-06-03,11.291,11.412,10.943,11.412,4244133,0
1991-06-04,11.339,11.412,11.291,11.339,3116606,0
1991-06-05,11.339,11.366,11.216,11.216,3752454,0
1991-06-06,11.216,11.316,11.216,11.291,4271473,0
1991-06-07,11.216,11.291,11.145,11.145,4292854,0
1991-06-10,11.171,11.291,11.145,11.243,4763649,0
1991-06-11,11.266,11.366,11.216,11.339,4892410,0
1991-06-12,11.316,11.316,11.171,11.171,4770608,0
1991-06-13,11.193,11.266,11.171,11.216,4887932,0
1991-06-14,11.216,11.316,11.216,11.291,4858107,0
1991-06-17,11.266,11.291,11.145,11.145,3423345,0
1991-06-18,11.12,11.193,11.016,11.041,4188450,0
1991-06-19,10.967,11.041,10.894,11.041,4427079,0
1991-06-20,10.992,11.266,10.992,11.266,5262782,0
1991-06-21,11.243,11.366,11.243,11.339,12298883,0
1991-06-24,11.291,11.388,11.243,11.266,4066154,0
1991-06-25,11.316,11.388,11.266,11.339,3621208,0
1991-06-26,11.339,11.526,11.339,11.484,4775579,0
1991-06-27,11.526,11.575,11.388,11.436,5759431,0
1991-06-28,11.366,11.412,11.243,11.266,5157385,0
1991-07-01,11.316,11.598,11.316,11.598,5300566,0
1991-07-02,11.575,11.575,11.366,11.388,6092517,0
1991-07-03,11.339,11.339,11.041,11.12,4309259,0
1991-07-05,11.041,11.266,11.041,11.145,2488712,0
1991-07-08,11.096,11.339,11.016,11.339,5211079,0
1991-07-09,11.339,11.339,11.12,11.171,3191670,0
1991-07-10,11.193,11.316,11.096,11.12,5660002,0
1991-07-11,11.193,11.243,11.145,11.216,3848405,0
1991-07-12,11.291,11.462,11.193,11.388,4760167,0
1991-07-15,11.388,11.508,11.366,11.462,3478526,0
1991-07-16,11.462,11.462,11.366,11.436,4491214,0
1991-07-17,11.484,11.622,11.484,11.598,5399997,0
1991-07-18,11.598,11.647,11.549,11.598,7579482,0
1991-07-19,11.598,11.598,11.484,11.549,8549905,0
1991-07-22,11.549,11.598,11.484,11.526,3312481,0
1991-07-23,11.526,11.575,11.316,11.339,3741516,0
1991-07-24,11.366,11.436,11.316,11.412,3951809,0
1991-07-25,11.436,11.484,11.388,11.462,3116108,0
1991-07-26,11.436,11.436,11.366,11.388,3052473,0
1991-07-29,11.388,11.484,11.388,11.484,4272966,0
1991-07-30,11.526,11.549,11.484,11.526,3407933,0
1991-07-31,11.508,11.508,11.436,11.508,2808870,0
1991-08-01,11.526,11.526,11.436,11.508,4422108,0
1991-08-02,11.526,11.549,11.366,11.388,3669432,0
1991-08-05,11.388,11.436,11.316,11.316,3701249,0
1991-08-06,11.316,11.598,11.316,11.575,8025918,0
1991-08-07,11.436,11.462,11.366,11.412,4001024,0
1991-08-08,11.366,11.412,11.243,11.266,3872267,0
1991-08-09,11.266,11.291,11.145,11.145,3475045,0
1991-08-12,11.12,11.193,11.096,11.171,2876981,0
1991-08-13,11.193,11.291,11.145,11.216,5898130,0
1991-08-14,11.266,11.266,11.041,11.096,5383091,0
1991-08-15,11.074,11.216,11.074,11.145,4997804,0
1991-08-16,11.193,11.266,11.096,11.145,10806455,0
1991-08-19,10.992,11.243,10.967,11.171,5379613,0
1991-08-20,11.193,11.216,11.041,11.145,5850906,0
1991-08-21,11.145,11.316,11.041,11.291,5270239,0
1991-08-22,11.316,11.366,11.243,11.339,3632147,0
1991-08-23,11.291,11.462,11.291,11.436,4825792,0
1991-08-26,11.436,11.484,11.339,11.339,2801416,0
1991-08-27,11.339,11.366,11.243,11.366,3046507,0
1991-08-28,11.339,11.526,11.339,11.526,4146688,0
1991-08-29,11.508,11.508,11.366,11.412,4767623,0
1991-08-30,11.412,11.412,11.266,11.291,3055952,0
1991-09-03,11.291,11.316,11.243,11.243,5170312,0
1991-09-04,11.243,11.266,11.145,11.216,3294581,0
1991-09-05,11.216,11.412,11.216,11.388,6007509,0
1991-09-06,11.412,11.484,11.316,11.436,4430561,0
1991-09-09,11.436,11.462,11.388,11.412,3073352,0
1991-09-10,11.436,11.436,11.339,11.366,3899607,0
1991-09-11,11.436,11.462,11.339,11.412,4562804,0
1991-09-12,11.436,11.462,11.366,11.412,3781293,0
1991-09-13,11.436,11.436,11.266,11.316,3942862,0
1991-09-16,11.316,11.549,11.291,11.549,5363207,0
1991-09-17,11.526,11.598,11.484,11.508,3811118,0
1991-09-18,11.462,11.484,11.436,11.484,3265247,0
1991-09-19,11.462,11.575,11.462,11.508,3701249,0
1991-09-20,11.549,11.549,11.436,11.436,9811168,0
1991-09-23,11.388,11.484,11.339,11.366,3361700,0
1991-09-24,11.412,11.549,11.388,11.526,3452676,0
1991-09-25,11.575,11.598,11.462,11.508,4100952,0
1991-09-26,11.462,11.508,11.388,11.388,2709939,0
1991-09-27,11.412,11.508,11.339,11.388,3840451,0
1991-09-30,11.462,11.598,11.388,11.526,5164345,0
1991-10-01,11.575,11.695,11.575,11.672,5720655,0
1991-10-02,11.695,11.794,11.622,11.672,6601596,0
1991-10-03,11.647,11.695,11.526,11.526,6153665,0
1991-10-04,11.526,11.598,11.462,11.462,4337594,0
1991-10-07,11.462,11.549,11.436,11.484,3795706,0
1991-10-08,11.484,11.672,11.462,11.647,4909811,0
1991-10-09,11.672,11.744,11.366,11.508,5456669,0
1991-10-10,11.549,11.695,11.508,11.672,3780792,0
1991-10-11,11.672,11.672,11.549,11.647,3309496,0
1991-10-14,11.622,11.794,11.622,11.794,4392777,0
1991-10-15,11.794,11.866,11.72,11.794,5763410,0
1991-10-16,11.769,11.769,11.695,11.72,4182486,0
1991-10-17,11.72,11.815,11.695,11.815,4578709,0
1991-10-18,11.842,11.913,11.815,11.913,9493990,0
1991-10-21,11.913,11.938,11.842,11.866,3085286,0
1991-10-22,11.891,11.988,11.769,11.842,4981895,0
1991-10-23,11.891,11.891,11.769,11.794,3139971,0
1991-10-24,11.744,11.815,11.647,11.72,4628920,0
1991-10-25,11.72,11.744,11.622,11.744,5006754,0
1991-10-28,11.769,11.963,11.744,11.963,4501157,0
1991-10-29,11.963,11.988,11.794,11.938,4843688,0
1991-10-30,11.963,11.988,11.72,11.842,4803418,0
1991-10-31,11.794,11.866,11.794,11.815,2610012,0
1991-11-01,11.842,11.842,11.647,11.72,5652541,0
1991-11-04,11.695,11.963,11.672,11.938,5285654,0
1991-11-05,11.794,11.866,11.72,11.769,3298560,0
1991-11-06,11.744,11.866,11.744,11.842,3627180,0
1991-11-07,11.815,11.866,11.695,11.744,3789739,0
1991-11-08,11.794,11.815,11.647,11.647,2888914,0
1991-11-11,11.72,11.72,11.647,11.672,2673152,0
1991-11-12,11.744,11.794,11.672,11.672,4927709,0
1991-11-13,11.598,11.695,11.598,11.672,3210069,0
1991-11-14,11.72,11.72,11.575,11.575,3595851,0
1991-11-15,11.575,11.622,11.096,11.096,9296622,0
1991-11-18,11.193,11.316,11.074,11.291,8233723,0
1991-11-19,11.243,11.508,11.171,11.436,8619011,0
1991-11-20,11.462,11.508,11.316,11.316,4789499,0
1991-11-21,11.266,11.436,11.243,11.388,4240153,0
1991-11-22,11.366,11.366,11.193,11.193,6323196,0
1991-11-25,11.216,11.291,11.145,11.266,4665214,0
1991-11-26,11.291,11.436,11.266,11.291,7946372,0
1991-11-27,11.291,11.366,11.243,11.316,3195654,0
1991-11-29,11.339,11.412,11.243,11.366,1450174,0
1991-12-02,11.243,11.526,11.243,11.508,4367921,0
1991-12-03,11.508,11.526,11.339,11.339,3184219,0
1991-12-04,11.339,11.366,11.193,11.216,3964237,0
1991-12-05,11.243,11.243,11.041,11.074,5593881,0
1991-12-06,10.992,11.266,10.992,11.074,6504650,0
1991-12-09,11.096,11.145,10.822,10.871,4510106,0
1991-12-10,10.846,10.967,10.846,10.918,5923490,0
1991-12-11,10.967,11.096,10.894,10.992,6323196,0
1991-12-12,11.096,11.243,11.074,11.171,5027136,0
1991-12-13,11.216,11.291,11.193,11.243,4078086,0
1991-12-16,11.243,11.316,11.216,11.216,2944592,0
1991-12-17,11.316,11.339,11.243,11.243,3936894,0
1991-12-18,11.266,11.291,11.193,11.291,5321447,0
1991-12-19,11.266,11.388,11.243,11.388,5249858,0
1991-12-20,11.622,11.622,11.436,11.462,17846530,0
1991-12-23,11.412,11.436,11.291,11.339,4614009,0
1991-12-24,11.366,11.388,11.096,11.145,3588895,0
1991-12-26,11.171,11.243,11.096,11.12,4009977,0
1991-12-27,11.145,11.388,11.145,11.291,4168069,0
1991-12-30,11.339,11.412,11.216,11.339,9179795,0
1991-12-31,11.436,11.815,11.436,11.794,10114924,0
1992-01-02,11.672,11.744,11.526,11.622,7989623,0
1992-01-03,11.598,11.744,11.575,11.647,7012238,0
1992-01-06,11.647,11.695,11.526,11.549,4877492,0
1992-01-07,11.508,11.598,11.291,11.484,7123099,0
1992-01-08,11.436,11.508,11.339,11.339,6760683,0
1992-01-09,11.366,11.412,11.193,11.266,7263795,0
1992-01-10,11.266,11.462,11.243,11.388,6665230,0
1992-01-13,11.366,11.526,11.366,11.484,5903608,0
1992-01-14,11.508,11.695,11.462,11.672,5803676,0
1992-01-15,11.672,11.672,11.462,11.526,6006512,0
1992-01-16,11.484,11.508,11.366,11.462,4646817,0
1992-01-17,11.508,11.598,11.462,11.598,11546706,0
1992-01-20,11.598,11.672,11.575,11.622,4527504,0
1992-01-21,11.647,11.842,11.622,11.794,5849414,0
1992-01-22,11.769,11.794,11.412,11.526,7712716,0
1992-01-23,11.462,11.508,11.388,11.436,475768,0
1992-01-24,11.436,11.72,11.412,11.672,5103699,0
1992-01-27,11.672,11.72,11.647,11.72,4431058,0
1992-01-28,11.744,11.866,11.695,11.695,5454681,0
1992-01-29,11.622,11.695,11.436,11.508,6258069,0
1992-01-30,11.526,11.526,11.388,11.436,4972945,0
1992-01-31,11.484,11.484,11.291,11.291,5722642,0
1992-02-03,11.291,11.484,11.291,11.462,5132035,0
1992-02-04,11.436,11.549,11.412,11.526,7772871,0
1992-02-05,11.291,11.339,11.193,11.243,6095006,0
1992-02-06,11.243,11.366,11.193,11.366,5856871,0
1992-02-07,11.366,11.462,11.12,11.339,7673440,0
1992-02-10,11.436,11.462,11.266,11.316,5019677,0
1992-02-11,11.339,11.339,11.243,11.266,5004764,0
1992-02-12,11.291,11.412,11.266,11.388,4670682,0
1992-02-13,11.388,11.462,11.216,11.291,6936175,0
1992-02-14,11.243,11.339,11.216,11.291,3934407,0
1992-02-18,11.216,11.216,10.943,11.074,5456669,0
1992-02-19,11.016,11.193,11.016,11.096,4724376,0
1992-02-20,11.145,11.291,11.074,11.243,6812885,0
1992-02-21,11.193,11.266,11.145,11.216,8356020,0
1992-02-24,11.243,11.266,11.12,11.171,3244374,0
1992-02-25,11.171,11.193,11.041,11.096,3980148,0
1992-02-26,11.074,11.216,11.074,11.171,3550115,0
1992-02-27,11.12,11.12,11.041,11.096,2655750,0
1992-02-28,11.12,11.171,11.016,11.074,3895133,0
1992-03-02,11.041,11.074,10.822,10.846,4959022,0
1992-03-03,10.822,10.846,10.677,10.773,7879259,0
1992-03-04,10.75,10.846,10.651,10.651,5807154,0
1992-03-05,10.627,10.822,10.627,10.773,5530246,0
1992-03-06,10.773,10.943,10.677,10.773,9302090,0
1992-03-09,10.75,10.773,10.651,10.75,3336343,0
1992-03-10,10.75,10.871,10.725,10.725,4212813,0
1992-03-11,10.725,10.773,10.627,10.725,4891417,0
1992-03-12,10.725,10.967,10.725,10.943,4566282,0
1992-03-13,11.074,11.12,10.943,11.074,4274456,0
1992-03-16,11.016,11.041,10.943,11.016,3050488,0
1992-03-17,11.041,11.074,10.943,11.016,3363189,0
1992-03-18,10.943,10.943,10.773,10.797,4372393,0
1992-03-19,10.797,10.797,10.699,10.725,3830008,0
1992-03-20,10.699,10.699,10.409,10.603,14257141,0
1992-03-23,10.627,10.75,10.579,10.699,3953799,0
1992-03-24,10.651,10.75,10.651,10.677,3740027,0
1992-03-25,10.579,10.677,10.531,10.651,5090769,0
1992-03-26,10.699,10.797,10.651,10.797,3992574,0
1992-03-27,10.773,10.822,10.677,10.677,3061422,0
1992-03-30,10.677,10.699,10.579,10.651,3224486,0
1992-03-31,10.677,10.75,10.579,10.603,4087034,0
1992-04-01,10.554,10.699,10.531,10.677,4116863,0
1992-04-02,10.677,10.699,10.505,10.603,4593127,0
1992-04-03,10.579,10.846,10.554,10.822,5612273,0
1992-04-06,10.918,11.243,10.918,11.193,8542453,0
1992-04-07,11.216,11.266,10.967,10.967,5415404,0
1992-04-08,10.992,11.216,10.967,11.096,6511113,0
1992-04-09,11.12,11.171,10.992,11.096,6538955,0
1992-04-10,11.171,11.216,11.12,11.171,3396993,0
1992-04-13,11.193,11.193,10.967,10.967,3247850,0
1992-04-14,11.016,11.291,10.992,11.171,5778321,0
1992-04-15,11.266,11.436,11.145,11.436,6737314,0
1992-04-16,11.366,11.412,11.243,11.388,11092807,0
1992-04-20,11.366,11.484,11.216,11.366,5706734,0
1992-04-21,11.366,11.508,11.366,11.462,3753450,0
1992-04-22,11.388,11.412,11.243,11.243,4403713,0
1992-04-23,11.243,11.508,11.193,11.484,5727615,0
1992-04-24,11.462,11.575,11.388,11.412,5815610,0
1992-04-27,11.366,11.508,11.339,11.388,6679647,0
1992-04-28,11.388,11.549,11.316,11.484,4040301,0
1992-04-29,11.508,11.508,11.388,11.484,4347040,0
1992-04-30,11.549,11.647,11.508,11.622,7528770,0
1992-05-01,11.647,11.672,11.462,11.484,4843688,0
1992-05-04,11.526,11.647,11.508,11.622,4125313,0
1992-05-05,11.598,11.622,11.549,11.598,4768620,0
1992-05-06,11.622,11.672,11.484,11.508,6442510,0
1992-05-07,11.316,11.436,11.316,11.366,4732327,0
1992-05-08,11.412,11.412,11.366,11.412,2986850,0
1992-05-11,11.436,11.549,11.436,11.526,3002260,0
1992-05-12,11.526,11.575,11.388,11.412,4598600,0
1992-05-13,11.412,11.549,11.388,11.526,5861347,0
1992-05-14,11.526,11.622,11.462,11.622,4941127,0
1992-05-15,11.575,11.622,11.462,11.484,10625491,0
1992-05-18,11.575,11.598,11.526,11.575,3874256,0
1992-05-19,11.622,11.672,11.549,11.622,7131054,0
1992-05-20,11.598,11.622,11.484,11.484,4155642,0
1992-05-21,11.484,11.575,11.412,11.549,5145954,0
1992-05-22,11.549,11.72,11.549,11.72,5769371,0
1992-05-26,11.891,12.449,11.866,12.4,18404327,0
1992-05-27,12.304,12.304,11.913,11.963,11631214,0
1992-05-28,12.036,12.036,11.938,12.011,8432583,0
1992-05-29,12.011,12.011,11.72,11.744,7339856,0
1992-06-01,11.769,11.913,11.769,11.891,5534721,0
1992-06-02,11.913,11.963,11.842,11.891,4294344,0
1992-06-03,11.913,12.208,11.891,12.18,7789276,0
1992-06-04,12.208,12.255,12.132,12.208,5578471,0
1992-06-05,12.229,12.229,12.085,12.156,4305779,0
1992-06-08,12.132,12.18,12.059,12.109,3065895,0
1992-06-09,12.132,12.304,11.988,12.304,4468345,0
1992-06-10,12.279,12.327,12.156,12.18,6154660,0
1992-06-11,12.208,12.279,12.132,12.255,4242642,0
1992-06-12,12.279,12.279,11.988,11.988,3652528,0
1992-06-15,12.011,12.109,11.963,12.036,4416640,0
1992-06-16,12.059,12.059,12.011,12.036,3435773,0
1992-06-17,11.988,12.085,11.938,12.036,4906329,0
1992-06-18,12.036,12.059,11.891,11.891,5158876,0
1992-06-19,11.913,12.109,11.891,12.085,13578534,0
1992-06-22,12.109,12.109,11.842,12.011,4393773,0
1992-06-23,11.988,11.988,11.842,11.891,3742017,0
1992-06-24,11.866,12.011,11.866,11.913,2862565,0
1992-06-25,11.963,11.963,11.815,11.891,3038553,0
1992-06-26,11.815,11.938,11.794,11.913,3912535,0
1992-06-29,11.913,12.059,11.891,12.059,3803661,0
1992-06-30,12.059,12.059,11.891,11.988,734283,0
1992-07-01,11.988,12.036,11.938,11.963,5674418,0
1992-07-02,11.938,12.085,11.891,11.988,4723379,0
1992-07-06,12.011,12.132,11.913,12.036,5060944,0
1992-07-07,12.059,12.109,11.913,11.963,5226989,0
1992-07-08,11.866,11.988,11.842,11.963,5924983,0
1992-07-09,11.938,11.963,11.891,11.938,3019166,0
1992-07-10,11.988,12.036,11.913,11.913,2424576,0
1992-07-13,11.938,11.963,11.815,11.842,3279174,0
1992-07-14,11.815,12.059,11.815,12.011,5378616,0
1992-07-15,11.988,12.036,11.842,11.891,5385078,0
1992-07-16,11.891,12.109,11.866,12.109,5779816,0
1992-07-17,12.059,12.132,12.011,12.036,7950850,0
1992-07-20,11.963,12.085,11.963,12.036,3158366,0
1992-07-21,12.036,12.085,11.963,11.963,2900842,0
1992-07-22,11.938,12.036,11.891,12.011,4334116,0
1992-07-23,12.011,12.229,11.963,12.208,3844428,0
1992-07-24,12.156,12.18,12.036,12.085,2590625,0
1992-07-27,12.036,12.059,12.011,12.011,2252070,0
1992-07-28,12.036,12.109,11.988,12.036,5190201,0
1992-07-29,12.036,12.036,11.963,12.011,5975690,0
1992-07-30,12.036,12.327,12.036,12.279,6848178,0
1992-07-31,12.255,12.351,12.208,12.304,4023897,0
1992-08-03,12.279,12.522,12.255,12.449,4683609,0
1992-08-04,12.497,12.62,12.472,12.594,5783794,0
1992-08-05,12.522,12.569,12.375,12.4,5719660,0
1992-08-06,12.351,12.449,12.304,12.375,6274970,0
1992-08-07,12.229,12.449,12.229,12.304,7178282,0
1992-08-10,12.279,12.472,12.279,12.472,3848405,0
1992-08-11,12.497,12.522,12.4,12.472,4313731,0
1992-08-12,12.472,12.497,12.255,12.279,4385320,0
1992-08-13,12.279,12.449,12.255,12.424,8693583,0
1992-08-14,12.472,12.497,12.351,12.4,2668178,0
1992-08-17,12.351,12.497,12.327,12.327,2913270,0
1992-08-18,12.279,12.472,12.279,12.472,3317452,0
1992-08-19,12.497,12.62,12.424,12.569,4260537,0
1992-08-20,12.545,12.668,12.522,12.668,3691305,0
1992-08-21,12.668,12.691,12.229,12.255,9757476,0
1992-08-24,12.18,12.449,12.156,12.449,4988359,0
1992-08-25,12.449,12.449,12.304,12.351,2992819,0
1992-08-26,12.351,12.424,12.279,12.4,3556082,0
1992-08-27,12.424,12.449,12.279,12.327,4987368,0
1992-08-28,12.304,12.449,12.279,12.424,3722625,0
1992-08-31,12.472,12.522,12.449,12.449,3347282,0
1992-09-01,12.424,12.497,12.424,12.472,3453173,0
1992-09-02,12.472,12.522,12.4,12.449,3613252,0
1992-09-03,12.424,12.424,12.011,12.059,8569798,0
1992-09-04,12.059,12.132,12.059,12.109,4788507,0
1992-09-08,12.085,12.132,12.059,12.109,4065161,0
1992-09-09,12.156,12.229,12.109,12.156,5043044,0
1992-09-10,12.18,12.229,12.085,12.18,6389811,0
1992-09-11,12.18,12.208,12.132,12.18,4261034,0
1992-09-14,12.304,12.304,12.132,12.156,4467845,0
1992-09-15,12.156,12.255,12.059,12.085,4841204,0
1992-09-16,12.036,12.304,12.036,12.229,5182244,0
1992-09-17,12.304,12.327,12.156,12.229,4045770,0
1992-09-18,12.255,12.4,12.229,12.4,9802217,0
1992-09-21,12.375,12.449,12.351,12.424,2840688,0
1992-09-22,12.4,12.424,12.279,12.327,3182727,0
1992-09-23,12.327,12.472,12.327,12.424,4006495,0
1992-09-24,12.449,12.497,12.351,12.351,3200625,0
1992-09-25,12.351,12.4,12.255,12.304,2898853,0
1992-09-28,12.255,12.545,12.255,12.522,4291858,0
1992-09-29,12.497,12.497,12.351,12.375,2554332,0
1992-09-30,12.375,12.449,12.351,12.375,3160353,0
1992-10-01,12.424,12.424,12.279,12.351,3722625,0
1992-10-02,12.327,12.375,12.255,12.255,2484734,0
1992-10-05,12.255,12.279,12.059,12.109,6613030,0
1992-10-06,12.156,12.18,11.988,12.036,5286146,0
1992-10-07,12.085,12.132,11.913,11.988,3773334,0
1992-10-08,12.011,12.208,11.988,12.18,4904839,0
1992-10-09,12.109,12.109,11.891,11.938,4969463,0
1992-10-12,11.963,12.011,11.866,11.913,3358216,0
1992-10-13,11.913,11.963,11.794,11.963,4328149,0
1992-10-14,11.963,12.132,11.913,12.036,4205356,0
1992-10-15,12.011,12.229,12.011,12.156,4665710,0
1992-10-16,12.229,12.255,12.085,12.229,6340594,0
1992-10-19,12.208,12.351,12.208,12.255,3669931,0
1992-10-20,12.279,12.279,12.059,12.132,3692298,0
1992-10-21,12.132,12.156,12.011,12.132,2612003,0
1992-10-22,12.109,12.18,11.988,12.011,2698009,0
1992-10-23,12.011,12.085,11.988,12.011,2573722,0
1992-10-26,12.036,12.036,11.913,11.988,2676629,0
1992-10-27,12.011,12.156,11.988,12.156,2774574,0
1992-10-28,12.109,12.156,12.011,12.109,3066889,0
1992-10-29,12.085,12.132,11.988,12.036,4036819,0
1992-10-30,11.988,12.036,11.815,11.866,3366668,0
1992-11-02,11.891,11.891,11.672,11.672,5961272,0
1992-11-03,11.647,11.744,11.508,11.526,7711223,0
1992-11-04,11.508,11.622,11.484,11.598,7366207,0
1992-11-05,11.412,11.484,11.388,11.484,5724631,0
1992-11-06,11.484,11.484,11.266,11.291,5149435,0
1992-11-09,11.316,11.388,11.266,11.339,6834757,0
1992-11-10,11.412,11.436,11.316,11.412,5482025,0
1992-11-11,11.388,11.462,11.339,11.339,4474806,0
1992-11-12,11.412,11.462,11.339,11.388,4721393,0
1992-11-13,11.388,11.484,11.366,11.484,3706716,0
1992-11-16,11.484,11.508,11.412,11.412,1967206,0
1992-11-17,11.412,11.462,11.366,11.388,2024373,0
1992-11-18,11.436,11.647,11.412,11.622,4470831,0
1992-11-19,11.622,11.695,11.575,11.622,3382081,0
1992-11-20,11.815,11.815,11.744,11.769,7252858,0
1992-11-23,11.72,11.744,11.549,11.575,3273205,0
1992-11-24,11.575,11.695,11.549,11.549,6067161,0
1992-11-25,11.622,11.647,11.526,11.598,3955290,0
1992-11-27,11.549,11.598,11.484,11.526,1804637,0
1992-11-30,11.549,11.575,11.484,11.526,4296332,0
1992-12-01,11.526,11.526,11.388,11.436,5278196,0
1992-12-02,11.412,11.436,11.291,11.339,4099961,0
1992-12-03,11.316,11.436,11.291,11.388,3627672,0
1992-12-04,11.388,11.598,11.388,11.598,4113875,0
1992-12-07,11.598,11.647,11.575,11.622,4926215,0
1992-12-08,11.622,11.695,11.622,11.695,3948827,0
1992-12-09,11.695,11.744,11.622,11.744,4510106,0
1992-12-10,11.72,11.866,11.695,11.866,4011965,0
1992-12-11,11.842,11.842,11.794,11.794,2407673,0
1992-12-14,11.744,11.842,11.72,11.72,3922974,0
1992-12-15,11.72,11.913,11.695,11.842,5192190,0
1992-12-16,11.866,11.913,11.794,11.842,4430067,0
1992-12-17,11.866,12.011,11.866,12.011,5793734,0
1992-12-18,12.059,12.18,12.011,12.18,17660598,0
1992-12-21,12.132,12.18,12.085,12.18,5654036,0
1992-12-22,12.18,12.18,11.866,12.085,6043797,0
1992-12-23,12.085,12.18,11.988,11.988,4579208,0
1992-12-24,11.988,12.059,11.963,12.036,1129021,0
1992-12-28,12.011,12.109,11.988,12.109,2960502,0
1992-12-29,12.059,12.156,11.866,11.938,4007488,0
1992-12-30,11.913,11.963,11.815,11.891,3417876,0
1992-12-31,11.866,11.988,11.815,11.842,3886189,0
1993-01-04,11.866,11.963,11.866,11.891,4708466,0
1993-01-05,11.891,12.036,11.866,12.011,3648551,0
1993-01-06,11.988,12.059,11.938,11.963,3731573,0
1993-01-07,11.963,12.085,11.913,11.938,5105187,0
1993-01-08,11.842,11.842,11.647,11.744,6308278,0
1993-01-11,11.695,11.815,11.695,11.72,4318702,0
1993-01-12,11.744,11.744,11.575,11.622,5312497,0
1993-01-13,11.622,11.769,11.622,11.672,7225512,0
1993-01-14,11.744,11.769,11.575,11.695,4739288,0
1993-01-15,11.695,11.695,11.598,11.647,10783086,0
1993-01-18,11.622,11.622,11.436,11.508,6188965,0
1993-01-19,11.484,11.508,11.366,11.412,5451699,0
1993-01-20,11.412,11.436,11.316,11.339,6941145,0
1993-01-21,11.291,11.316,11.193,11.266,6388819,0
1993-01-22,11.266,11.366,11.216,11.266,6352028,0
1993-01-25,11.316,11.744,11.316,11.744,10792035,0
1993-01-26,11.794,11.963,11.744,11.866,9663018,0
1993-01-27,11.815,11.815,11.695,11.72,4249601,0
1993-01-28,11.695,11.938,11.672,11.938,5467607,0
1993-01-29,11.866,11.866,11.744,11.842,5430819,0
1993-02-01,11.891,11.913,11.842,11.913,3960261,0
1993-02-02,11.938,12.085,11.891,12.059,4175523,0
1993-02-03,12.011,12.156,11.938,12.109,7083826,0
1993-02-04,11.963,12.351,11.913,12.011,5756447,0
1993-02-05,12.011,12.011,11.891,11.988,5748496,0
1993-02-08,11.963,12.208,11.963,12.18,8673702,0
1993-02-09,12.109,12.132,12.085,12.109,4081063,0
1993-02-10,12.036,12.085,11.988,12.085,4454919,0
1993-02-11,12.085,12.156,12.036,12.085,4673666,0
1993-02-12,12.011,12.132,11.938,11.963,4278933,0
1993-02-16,11.891,12.109,11.891,12.036,8329173,0
1993-02-17,12.011,12.059,11.963,11.963,6815867,0
1993-02-18,12.011,12.059,11.769,11.988,7751494,0
1993-02-19,12.036,12.449,11.988,12.449,11568079,0
1993-02-22,12.4,12.569,12.351,12.497,9170845,0
1993-02-23,12.497,12.497,12.255,12.304,7889699,0
1993-02-24,12.304,12.351,12.255,12.304,4579704,0
1993-02-25,12.304,12.327,12.208,12.327,5007748,0
1993-02-26,12.304,12.351,12.208,12.327,6458415,0
1993-03-01,12.304,12.424,12.279,12.375,3627180,0
1993-03-02,12.351,12.497,12.351,12.497,5693308,0
1993-03-03,12.522,12.545,12.327,12.4,5330892,0
1993-03-04,12.424,12.522,12.351,12.472,5262782,0
1993-03-05,12.472,12.545,12.229,12.255,6102961,0
1993-03-08,12.279,12.497,12.255,12.497,5732582,0
1993-03-09,12.497,12.497,12.375,12.424,5002772,0
1993-03-10,12.449,12.449,12.327,12.375,3405447,0
1993-03-11,12.351,12.375,12.255,12.279,3322423,0
1993-03-12,12.229,12.229,12.011,12.132,6603584,0
1993-03-15,12.18,12.255,12.18,12.255,3135993,0
1993-03-16,12.229,12.472,12.208,12.4,3863815,0
1993-03-17,12.375,12.497,12.351,12.424,3868787,0
1993-03-18,12.449,12.62,12.424,12.569,5443745,0
1993-03-19,12.569,12.569,12.449,12.522,13196233,0
1993-03-22,12.497,12.643,12.497,12.569,6886958,0
1993-03-23,12.569,12.569,12.472,12.522,484218,0
1993-03-24,12.472,12.691,12.472,12.594,5157882,0
1993-03-25,12.569,12.74,12.545,12.715,5141978,0
1993-03-26,12.691,12.715,12.643,12.643,4414651,0
1993-03-29,12.643,12.836,12.594,12.836,5019677,0
1993-03-30,12.765,12.925,12.74,12.878,5250354,0
1993-03-31,12.862,12.902,12.765,12.812,7210600,0
1993-04-01,12.812,12.812,12.643,12.691,5012718,0
1993-04-02,12.643,12.925,12.594,12.812,6809406,0
1993-04-05,12.836,13.046,12.836,12.975,6360481,0
1993-04-06,12.925,13.169,12.902,13.096,5768874,0
1993-04-07,13.096,13.219,13.071,13.219,6918773,0
1993-04-08,13.145,13.24,13.096,13.169,6194930,0
1993-04-12,13.192,13.341,13.192,13.315,5453192,0
1993-04-13,13.315,13.315,13.071,13.266,5273222,0
1993-04-14,13.24,13.341,13.192,13.291,3918007,0
1993-04-15,13.291,13.291,13.122,13.169,4608540,0
1993-04-16,13.169,13.361,13.145,13.361,9511883,0
1993-04-19,13.315,13.341,13.096,13.145,5627687,0
1993-04-20,13.046,13.122,12.878,12.902,5535217,0
1993-04-21,12.902,13,12.788,12.836,5437779,0
1993-04-22,12.836,12.975,12.691,12.765,6518074,0
1993-04-23,12.62,12.691,12.449,12.449,7978687,0
1993-04-26,12.4,12.522,12.375,12.472,9488520,0
1993-04-27,12.522,12.715,12.497,12.668,6218294,0
1993-04-28,12.594,12.836,12.569,12.74,5155898,0
1993-04-29,12.74,12.812,12.569,12.788,3925961,0
1993-04-30,12.862,12.975,12.788,12.788,5328903,0
1993-05-03,12.862,12.862,12.594,12.836,5416401,0
1993-05-04,12.812,12.878,12.691,12.691,5762416,0
1993-05-05,12.643,12.691,12.569,12.569,5735566,0
1993-05-06,12.594,12.715,12.594,12.668,7168343,0
1993-05-07,12.569,12.62,12.424,12.424,3067885,0
1993-05-10,12.449,12.497,12.327,12.327,4425092,0
1993-05-11,12.351,12.375,12.279,12.351,4989353,0
1993-05-12,12.351,12.522,12.327,12.424,5573500,0
1993-05-13,12.424,12.522,12.255,12.304,7264292,0
1993-05-14,12.375,12.4,12.304,12.351,4362452,0
1993-05-17,12.351,12.472,12.279,12.472,3721135,0
1993-05-18,12.497,12.497,12.304,12.449,4631411,0
1993-05-19,12.4,12.522,12.351,12.522,5700270,0
1993-05-20,12.522,12.668,12.424,12.643,5560576,0
1993-05-21,12.62,12.74,12.497,12.545,10138785,0
1993-05-24,12.569,12.62,12.522,12.594,4534961,0
1993-05-25,12.594,12.668,12.497,12.594,3845921,0
1993-05-26,12.594,12.594,12.4,12.522,5842453,0
1993-05-27,12.569,12.715,12.522,12.569,5502905,0
1993-05-28,12.472,12.691,12.424,12.691,5343321,0
1993-06-01,12.668,12.74,12.62,12.62,4332124,0
1993-06-02,12.594,12.62,12.522,12.569,3888671,0
1993-06-03,12.497,12.594,12.472,12.594,3375122,0
1993-06-04,12.497,12.643,12.497,12.643,8446506,0
1993-06-07,12.643,12.691,12.594,12.668,5041053,0
1993-06-08,12.668,12.902,12.668,12.836,7867823,0
1993-06-09,12.862,13.046,12.862,13.046,6567293,0
1993-06-10,12.975,13.024,12.878,12.975,5894655,0
1993-06-11,12.949,12.949,12.569,12.643,6563816,0
1993-06-14,12.643,12.715,12.545,12.691,5227485,0
1993-06-15,12.668,12.715,12.545,12.545,6551878,0
1993-06-16,12.569,12.878,12.545,12.836,5843945,0
1993-06-17,12.878,13,12.836,13,5617249,0
1993-06-18,12.949,12.949,12.74,12.74,14321274,0
1993-06-21,12.788,12.812,12.643,12.691,6500177,0
1993-06-22,12.691,12.812,12.668,12.812,3666946,0
1993-06-23,12.74,12.74,12.594,12.643,6725384,0
1993-06-24,12.62,12.765,12.62,12.691,5087786,0
1993-06-25,12.691,12.765,12.62,12.668,3228957,0
1993-06-28,12.691,12.836,12.668,12.812,3537688,0
1993-06-29,12.812,12.812,12.643,12.643,3204601,0
1993-06-30,12.668,12.812,12.569,12.812,4741277,0
1993-07-01,12.812,12.836,12.62,12.62,5613267,0
1993-07-02,12.569,12.62,12.472,12.522,4527504,0
1993-07-06,12.522,12.569,12.375,12.4,4291362,0
1993-07-07,12.424,12.497,12.4,12.449,4503642,0
1993-07-08,12.472,12.497,12.424,12.472,4796460,0
1993-07-09,12.449,12.449,12.351,12.375,4187457,0
1993-07-12,12.449,12.522,12.449,12.497,3051979,0
1993-07-13,12.424,12.545,12.424,12.545,4196405,0
1993-07-14,12.545,12.594,12.497,12.522,4138738,0
1993-07-15,12.545,12.545,12.4,12.449,5323434,0
1993-07-16,12.472,12.522,12.279,12.304,9102735,0
1993-07-19,12.327,12.545,12.304,12.545,4286885,0
1993-07-20,12.545,12.545,12.327,12.424,5549637,0
1993-07-21,12.4,12.545,12.375,12.424,3992079,0
1993-07-22,12.424,12.449,12.327,12.424,3048989,0
1993-07-23,12.424,12.643,12.424,12.62,6268011,0
1993-07-26,12.62,12.715,12.62,12.715,3694787,0
1993-07-27,12.788,12.902,12.715,12.902,4525019,0
1993-07-28,12.836,12.925,12.836,12.878,5954313,0
1993-07-29,12.902,12.925,12.788,12.812,4325166,0
1993-07-30,12.836,12.836,12.643,12.715,4036323,0
1993-08-02,12.74,12.812,12.715,12.788,3976166,0
1993-08-03,12.788,12.812,12.594,12.62,3800179,0
1993-08-04,12.668,12.668,12.497,12.497,3148425,0
1993-08-05,12.522,12.569,12.351,12.4,5155401,0
1993-08-06,12.449,12.569,12.424,12.545,4769115,0
1993-08-09,12.424,12.569,12.375,12.522,4385819,0
1993-08-10,12.569,12.569,12.497,12.569,3616733,0
1993-08-11,12.594,12.62,12.449,12.472,3735552,0
1993-08-12,12.522,12.545,12.351,12.522,5579963,0
1993-08-13,12.594,12.643,12.522,12.569,4207841,0
1993-08-16,12.569,12.62,12.522,12.545,3348274,0
1993-08-17,12.522,12.522,12.351,12.351,5090769,0
1993-08-18,12.4,12.449,12.375,12.424,5420874,0
1993-08-19,12.424,12.545,12.351,12.497,5111153,0
1993-08-20,12.497,12.594,12.4,12.545,8578247,0
1993-08-23,12.569,12.691,12.522,12.522,5041053,0
1993-08-24,12.545,12.643,12.545,12.62,4731831,0
1993-08-25,12.643,12.878,12.643,12.765,7027649,0
1993-08-26,12.765,12.925,12.715,12.836,6170572,0
1993-08-27,12.788,12.836,12.643,12.668,3882212,0
1993-08-30,12.691,12.74,12.62,12.62,2842679,0
1993-08-31,12.643,12.691,12.522,12.668,4506127,0
1993-09-01,12.62,12.74,12.594,12.62,600552,0
1993-09-02,12.643,12.668,12.472,12.472,6392796,0
1993-09-03,12.497,12.691,12.472,12.691,4219769,0
1993-09-07,12.668,12.74,12.569,12.594,3019166,0
1993-09-08,12.594,12.715,12.569,12.691,6618502,0
1993-09-09,12.668,12.74,12.545,12.569,5213070,0
1993-09-10,12.569,12.715,12.522,12.715,4000036,0
1993-09-13,12.691,12.74,12.594,12.668,4134261,0
1993-09-14,12.643,12.765,12.62,12.691,3963742,0
1993-09-15,12.643,12.878,12.594,12.812,5882225,0
1993-09-16,12.765,12.788,12.62,12.691,4441995,0
1993-09-17,12.545,12.62,12.545,12.594,19435406,0
1993-09-20,12.643,12.691,12.449,12.545,3482998,0
1993-09-21,12.594,12.715,12.569,12.62,4426586,0
1993-09-22,12.668,12.668,12.522,12.569,4306274,0
1993-09-23,12.569,12.62,12.497,12.497,3356728,0
1993-09-24,12.522,12.715,12.472,12.691,4736806,0
1993-09-27,12.691,12.812,12.668,12.691,4022902,0
1993-09-28,12.691,12.74,12.62,12.715,3584916,0
1993-09-29,12.74,12.925,12.691,12.902,6572764,0
1993-09-30,12.878,12.878,12.643,12.691,7997579,0
1993-10-01,12.691,12.862,12.62,12.836,7824573,0
1993-10-04,12.812,12.836,12.691,12.715,4498669,0
1993-10-05,12.74,12.788,12.668,12.74,5068398,0
1993-10-06,12.74,12.788,12.643,12.691,5319457,0
1993-10-07,12.691,12.765,12.643,12.691,3330375,0
1993-10-08,12.715,12.74,12.522,12.668,4023399,0
1993-10-11,12.691,12.715,12.569,12.594,2305765,0
1993-10-12,12.643,12.691,12.62,12.62,2502627,0
1993-10-13,12.569,12.594,12.497,12.497,3306016,0
1993-10-14,12.522,12.569,12.4,12.545,5694305,0
1993-10-15,12.594,12.691,12.472,12.643,7714208,0
1993-10-18,12.594,12.668,12.545,12.545,5078342,0
1993-10-19,12.497,12.62,12.449,12.569,5908571,0
1993-10-20,12.569,12.594,12.522,12.594,2912274,0
1993-10-21,12.569,12.594,12.522,12.522,3398491,0
1993-10-22,12.545,12.643,12.472,12.522,6105446,0
1993-10-25,12.522,12.715,12.472,12.715,4449452,0
1993-10-26,12.668,12.765,12.668,12.74,3815092,0
1993-10-27,12.74,12.765,12.691,12.715,2874492,0
1993-10-28,12.765,12.862,12.74,12.765,5602830,0
1993-10-29,12.74,12.765,12.643,12.668,3875246,0
1993-11-01,12.62,12.691,12.545,12.62,3198135,0
1993-11-02,12.62,12.62,12.522,12.594,4970957,0
1993-11-03,12.62,12.62,12.4,12.522,5712205,0
1993-11-04,12.522,12.643,12.522,12.522,6419641,0
1993-11-05,12.424,12.545,12.375,12.449,5421372,0
1993-11-08,12.497,12.497,12.4,12.4,2829255,0
1993-11-09,12.472,12.472,12.327,12.375,3910545,0
1993-11-10,12.375,12.497,12.375,12.449,3181731,0
1993-11-11,12.449,12.472,12.279,12.351,3840946,0
1993-11-12,12.327,12.4,12.279,12.279,5111651,0
1993-11-15,12.327,12.327,12.109,12.156,5389055,0
1993-11-16,12.208,12.208,12.085,12.156,5385078,0
1993-11-17,12.132,12.424,12.059,12.351,7682890,0
1993-11-18,12.327,12.497,12.18,12.497,5885211,0
1993-11-19,12.449,12.449,12.375,12.449,8928236,0
1993-11-22,12.4,12.449,12.304,12.449,4266501,0
1993-11-23,12.449,12.472,12.351,12.375,3479520,0
1993-11-24,12.424,12.449,12.18,12.255,4019917,0
1993-11-26,11.815,11.988,11.815,11.963,5164846,0
1993-11-29,11.866,12.085,11.815,11.988,8700547,0
1993-11-30,12.011,12.255,11.988,12.156,7648586,0
1993-12-01,12.18,12.208,12.011,12.011,6474324,0
1993-12-02,12.085,12.18,12.059,12.059,4614503,0
1993-12-03,12.109,12.208,12.059,12.132,4266007,0
1993-12-06,12.085,12.156,11.913,12.156,4229715,0
1993-12-07,12.132,12.229,12.109,12.132,4785521,0
1993-12-08,12.109,12.109,11.963,12.059,4990345,0
1993-12-09,12.18,12.18,12.059,12.059,5332881,0
1993-12-10,12.085,12.229,12.059,12.18,6491724,0
1993-12-13,12.18,12.229,12.156,12.18,4177017,0
1993-12-14,12.229,12.327,12.18,12.208,5400989,0
1993-12-15,12.304,12.375,12.229,12.229,6518074,0
1993-12-16,12.279,12.351,12.229,12.304,5141478,0
1993-12-17,12.304,12.4,12.279,12.4,11308570,0
1993-12-20,12.351,12.4,12.304,12.351,4345052,0
1993-12-21,12.375,12.424,12.229,12.229,4765139,0
1993-12-22,12.255,12.279,12.132,12.208,7340352,0
1993-12-23,12.208,12.327,12.208,12.208,5053978,0
1993-12-27,12.351,12.449,12.327,12.449,4865064,0
1993-12-28,12.449,12.449,12.351,12.4,3576962,0
1993-12-29,12.229,12.327,12.156,12.327,4764640,0
1993-12-30,12.327,12.424,12.279,12.327,3903085,0
1993-12-31,12.304,12.424,12.208,12.229,3977163,0
1994-01-03,12.255,12.4,12.229,12.351,8084087,0
1994-01-04,12.327,12.472,12.327,12.449,5825055,0
1994-01-05,12.472,12.545,12.449,12.522,8338621,0
1994-01-06,12.569,12.569,12.449,12.449,6555862,0
1994-01-07,12.472,12.472,12.304,12.351,5250853,0
1994-01-10,12.351,12.522,12.327,12.522,5549637,0
1994-01-11,12.497,12.569,12.449,12.497,6839230,0
1994-01-12,12.545,12.569,12.522,12.569,5267758,0
1994-01-13,12.594,12.765,12.594,12.715,9786309,0
1994-01-14,12.691,12.74,12.497,12.545,8311779,0
1994-01-17,12.522,12.643,12.522,12.594,3725611,0
1994-01-18,12.643,12.691,12.569,12.569,4866559,0
1994-01-19,12.62,12.691,12.62,12.691,4320689,0
1994-01-20,12.691,12.862,12.691,12.862,5633158,0
1994-01-21,12.765,12.862,12.765,12.812,9662023,0
1994-01-24,12.788,12.862,12.74,12.812,4432054,0
1994-01-25,12.788,12.902,12.765,12.836,5723637,0
1994-01-26,12.862,12.925,12.765,12.812,5454681,0
1994-01-27,12.836,12.862,12.715,12.715,5688338,0
1994-01-28,12.812,12.812,12.691,12.74,5525773,0
1994-01-31,12.765,12.878,12.715,12.878,5024152,0
1994-02-01,12.878,12.878,12.765,12.836,5357240,0
1994-02-02,12.878,13.024,12.878,13,5924484,0
1994-02-03,13.024,13.046,12.902,12.975,7884731,0
1994-02-04,12.812,12.862,12.691,12.691,4876998,0
1994-02-07,12.668,12.862,12.62,12.668,5366189,0
1994-02-08,12.715,12.715,12.62,12.668,3430800,0
1994-02-09,12.62,12.812,12.62,12.788,4818830,0
1994-02-10,12.765,12.812,12.74,12.765,5042054,0
1994-02-11,12.765,12.902,12.765,12.878,3968712,0
1994-02-14,12.836,12.925,12.788,12.836,4721889,0
1994-02-15,12.862,12.949,12.836,12.902,5691817,0
1994-02-16,12.925,13,12.902,12.925,4703991,0
1994-02-17,12.949,13.024,12.862,12.925,5792741,0
1994-02-18,12.925,12.975,12.812,12.812,7328420,0
1994-02-22,12.862,12.902,12.836,12.902,3448200,0
1994-02-23,12.878,12.925,12.836,12.878,3847413,0
1994-02-24,12.836,12.862,12.643,12.643,4793973,0
1994-02-25,12.668,12.691,12.62,12.691,6048770,0
1994-02-28,12.668,12.715,12.569,12.569,4700014,0
1994-03-01,12.522,12.569,12.472,12.569,5127560,0
1994-03-02,12.522,12.788,12.497,12.765,7093768,0
1994-03-03,12.788,12.862,12.74,12.812,6023913,0
1994-03-04,12.788,12.788,12.62,12.643,3409425,0
1994-03-07,12.62,12.668,12.569,12.643,3905574,0
1994-03-08,12.668,12.74,12.643,12.668,4122828,0
1994-03-09,12.668,12.715,12.62,12.691,3964735,0
1994-03-10,12.691,12.691,12.522,12.569,4030858,0
1994-03-11,12.545,12.643,12.472,12.643,5846431,0
1994-03-14,12.62,12.643,12.569,12.643,2998783,0
1994-03-15,12.594,12.62,12.522,12.545,4743264,0
1994-03-16,12.522,12.643,12.449,12.569,5713695,0
1994-03-17,12.594,12.74,12.545,12.715,7221041,0
1994-03-18,12.715,12.788,12.668,12.765,18919372,0
1994-03-21,12.74,12.765,12.668,12.691,3940375,0
1994-03-22,12.691,12.812,12.668,12.715,3716658,0
1994-03-23,12.715,12.74,12.668,12.668,3069373,0
1994-03-24,12.691,12.788,12.62,12.691,5988122,0
1994-03-25,12.643,12.788,12.62,12.691,4483754,0
1994-03-28,12.62,12.668,12.522,12.594,5345808,0
1994-03-29,12.545,12.668,12.472,12.594,5138499,0
1994-03-30,12.497,12.594,12.304,12.304,7295110,0
1994-03-31,12.327,12.351,11.913,12.18,9628213,0
1994-04-04,11.938,12.036,11.695,11.815,12171613,0
1994-04-05,11.913,11.913,11.769,11.842,14979493,0
1994-04-06,11.842,11.913,11.769,11.842,10023445,0
1994-04-07,11.842,11.913,11.744,11.866,7668967,0
1994-04-08,11.866,11.963,11.769,11.815,9611813,0
1994-04-11,11.815,11.938,11.769,11.938,4828275,0
1994-04-12,11.938,11.988,11.913,11.938,4555342,0
1994-04-13,11.963,11.963,11.794,11.963,4294840,0
1994-04-14,11.963,12.18,11.938,12.18,7375652,0
1994-04-15,12.109,12.279,12.059,12.208,9092295,0
1994-04-18,12.208,12.304,11.963,12.059,5566539,0
1994-04-19,12.109,12.279,12.085,12.229,4975928,0
1994-04-20,12.156,12.229,12.109,12.208,5780810,0
1994-04-21,12.229,12.279,12.109,12.109,4334116,0
1994-04-22,12.132,12.255,12.036,12.229,6133781,0
1994-04-25,12.156,12.327,12.109,12.327,5082315,0
1994-04-26,12.279,12.304,12.156,12.18,4577717,0
1994-04-28,12.208,12.208,11.963,11.988,6023416,0
1994-04-29,11.963,12.208,11.963,12.18,6643852,0
1994-05-02,12.18,12.18,11.913,11.913,4884455,0
1994-05-03,11.938,11.963,11.769,11.866,5972212,0
1994-05-04,11.842,11.842,11.744,11.744,4935662,0
1994-05-05,11.769,11.815,11.695,11.769,7233965,0
1994-05-06,11.815,12.156,11.815,12.156,10441549,0
1994-05-09,11.963,12.085,11.842,11.891,3672415,0
1994-05-10,11.913,12.085,11.866,12.036,4989353,0
1994-05-11,12.036,12.059,11.794,11.891,3318941,0
1994-05-12,11.891,12.036,11.842,12.011,4284402,0
1994-05-13,12.011,12.109,11.891,12.011,3996054,0
1994-05-16,12.011,12.011,11.891,11.913,3619716,0
1994-05-17,11.938,12.011,11.866,11.988,4053227,0
1994-05-18,12.011,12.011,11.913,11.963,4360464,0
1994-05-19,11.938,12.132,11.938,12.059,4177017,0
1994-05-20,12.059,12.085,11.938,12.036,11966793,0
1994-05-23,11.963,11.988,11.842,11.963,6365451,0
1994-05-24,11.963,11.963,11.891,11.891,3632646,0
1994-05-25,11.891,11.938,11.842,11.913,4508116,0
1994-05-26,11.938,11.963,11.866,11.891,3364680,0
1994-05-27,11.866,11.913,11.842,11.866,2513567,0
1994-05-31,11.842,11.891,11.815,11.842,3286133,0
1994-06-01,11.815,11.815,11.695,11.769,4412167,0
1994-06-02,11.769,11.794,11.72,11.794,5228480,0
1994-06-03,11.769,11.913,11.72,11.891,4981895,0
1994-06-06,11.963,11.988,11.815,11.842,4670188,0
1994-06-07,11.769,11.963,11.769,11.938,4847668,0
1994-06-08,11.938,11.938,11.866,11.891,4278933,0
1994-06-09,11.963,12.011,11.913,11.963,5399997,0
1994-06-10,11.963,12.085,11.938,12.036,3393017,0
1994-06-13,12.036,12.059,11.412,11.549,17463726,0
1994-06-14,11.549,11.622,11.388,11.412,24616661,0
1994-06-15,11.366,11.388,11.041,11.041,21513478,0
1994-06-16,11.096,11.412,11.074,11.412,21148073,0
1994-06-17,11.412,11.462,11.291,11.388,24818995,0
1994-06-20,11.339,11.388,11.291,11.366,5486499,0
1994-06-21,11.316,11.339,11.171,11.243,8786052,0
1994-06-22,11.243,11.366,11.216,11.291,6291872,0
1994-06-23,11.339,11.388,11.266,11.266,5493462,0
1994-06-24,11.316,11.316,11.096,11.096,5273719,0
1994-06-27,11.074,11.096,11.041,11.074,4910310,0
1994-06-28,11.074,11.145,10.871,10.967,8635418,0
1994-06-29,10.992,11.041,10.918,10.943,6308278,0
1994-06-30,10.943,11.016,10.918,10.992,6771620,0
1994-07-01,11.074,11.074,10.967,11.074,4751217,0
1994-07-05,11.016,11.12,10.992,11.016,4066154,0
1994-07-06,10.992,11.041,10.967,10.992,3418376,0
1994-07-07,10.992,11.12,10.943,11.12,4438515,0
1994-07-08,11.074,11.266,11.074,11.216,6263537,0
1994-07-11,11.243,11.339,11.171,11.339,4242642,0
1994-07-12,11.339,11.339,11.243,11.316,5096735,0
1994-07-13,11.366,11.388,11.216,11.266,3629162,0
1994-07-14,11.339,11.339,11.171,11.216,4234682,0
1994-07-15,11.193,11.243,11.096,11.243,10020962,0
1994-07-18,11.243,11.291,11.193,11.291,5505886,0
1994-07-19,11.291,11.339,11.216,11.339,4768120,0
1994-07-20,11.291,11.366,11.291,11.339,3976166,0
1994-07-21,11.366,11.366,11.291,11.316,3543158,0
1994-07-22,11.316,11.366,11.171,11.216,5074364,0
1994-07-25,11.171,11.316,11.096,11.291,4667700,0
1994-07-26,11.291,11.339,11.243,11.291,4641845,0
1994-07-27,11.291,11.388,11.266,11.339,4031352,0
1994-07-28,11.316,11.462,11.316,11.436,3435274,0
1994-07-29,11.436,11.598,11.412,11.526,4157129,0
1994-08-01,11.526,11.647,11.484,11.647,4945604,0
1994-08-02,11.647,11.672,11.484,11.484,3467588,0
1994-08-03,11.484,11.508,11.436,11.484,3027120,0
1994-08-04,11.462,11.598,11.462,11.508,3470575,0
1994-08-05,11.462,11.549,11.388,11.462,4499165,0
1994-08-08,11.484,11.598,11.436,11.598,4702998,0
1994-08-09,11.436,11.462,11.316,11.366,5097233,0
1994-08-10,11.388,11.508,11.316,11.436,3504380,0
1994-08-11,11.366,11.412,11.243,11.266,3930432,0
1994-08-12,11.72,11.794,11.598,11.672,12949151,0
1994-08-15,11.695,11.695,11.575,11.598,6366448,0
1994-08-16,11.598,11.647,11.484,11.508,4534961,0
1994-08-17,11.549,11.598,11.508,11.549,6216807,0
1994-08-18,11.526,11.647,11.462,11.508,5638128,0
1994-08-19,11.508,11.598,11.436,11.526,8516602,0
1994-08-22,11.526,11.575,11.484,11.484,2725349,0
1994-08-23,11.462,11.484,11.412,11.436,3629657,0
1994-08-24,11.436,11.622,11.412,11.598,5348789,0
1994-08-25,11.549,11.598,11.436,11.462,3749470,0
1994-08-26,11.508,11.598,11.436,11.575,4687088,0
1994-08-29,11.647,11.695,11.549,11.575,4550371,0
1994-08-30,11.575,11.622,11.508,11.549,3536689,0
1994-08-31,11.508,11.549,11.436,11.526,5825055,0
1994-09-01,11.526,11.575,11.436,11.526,5206604,0
1994-09-02,11.575,11.598,11.484,11.526,3179243,0
1994-09-06,11.508,11.598,11.484,11.549,3588895,0
1994-09-07,11.549,11.672,11.526,11.622,5268749,0
1994-09-08,11.672,11.72,11.575,11.622,6131794,0
1994-09-09,11.508,11.622,11.462,11.508,6007009,0
1994-09-12,11.508,11.508,11.412,11.412,3148919,0
1994-09-13,11.462,11.484,11.366,11.436,5185725,0
1994-09-14,11.412,11.526,11.366,11.388,3400971,0
1994-09-15,11.388,11.526,11.266,11.526,7204636,0
1994-09-16,11.412,11.672,11.316,11.672,16438120,0
1994-09-19,11.622,11.744,11.526,11.526,13261857,0
1994-09-20,11.526,11.526,11.339,11.366,7749009,0
1994-09-21,11.339,11.366,11.193,11.291,6948604,0
1994-09-22,11.316,11.316,11.193,11.216,5407951,0
1994-09-23,11.243,11.266,11.171,11.216,5711707,0
1994-09-26,11.243,11.266,11.216,11.266,4324172,0
1994-09-27,11.266,11.266,11.12,11.145,5803179,0
1994-09-28,11.171,11.243,11.145,11.243,4941628,0
1994-09-29,11.216,11.243,11.171,11.216,3921982,0
1994-09-30,11.216,11.216,11.145,11.145,3802664,0
1994-10-03,11.171,11.193,11.041,11.193,6477806,0
1994-10-04,11.171,11.171,10.992,11.016,5936915,0
1994-10-05,10.967,11.041,10.894,11.016,5581451,0
1994-10-06,10.967,11.096,10.918,11.074,4816344,0
1994-10-07,11.041,11.462,11.041,11.366,9547683,0
1994-10-10,11.366,11.436,11.316,11.366,4427577,0
1994-10-11,11.366,11.484,11.339,11.436,4304288,0
1994-10-12,11.436,11.462,11.366,11.366,2914765,0
1994-10-13,11.462,11.575,11.436,11.549,6000050,0
1994-10-14,11.549,11.622,11.508,11.622,4335108,0
1994-10-17,11.622,11.695,11.575,11.598,6922257,0
1994-10-18,11.598,11.598,11.549,11.575,4912292,0
1994-10-19,11.526,11.575,11.508,11.526,5572007,0
1994-10-20,11.526,11.622,11.462,11.598,8808423,0
1994-10-21,11.575,11.598,11.526,11.598,9481560,0
1994-10-24,11.598,11.744,11.462,11.526,5310017,0
1994-10-25,11.508,11.866,11.484,11.695,9196198,0
1994-10-26,11.72,11.891,11.672,11.866,10119892,0
1994-10-27,11.842,12.036,11.842,12.036,7425365,0
1994-10-28,12.011,12.208,12.011,12.132,8613545,0
1994-10-31,12.18,12.255,12.156,12.18,4823803,0
1994-11-01,12.059,12.085,11.891,11.963,6225751,0
1994-11-02,11.963,12.085,11.938,12.011,5082315,0
1994-11-03,12.011,12.132,12.011,12.132,4828275,0
1994-11-04,12.109,12.156,11.891,11.913,4702998,0
1994-11-07,11.815,11.866,11.769,11.842,5786278,0
1994-11-08,11.842,11.842,11.72,11.769,5266759,0
1994-11-09,11.815,11.842,11.598,11.672,6066170,0
1994-11-10,11.695,11.72,11.508,11.526,5564055,0
1994-11-11,11.526,11.549,11.484,11.508,2737284,0
1994-11-14,11.549,11.598,11.526,11.575,3100698,0
1994-11-15,11.598,11.695,11.462,11.598,5394029,0
1994-11-16,11.672,11.744,11.647,11.744,4620469,0
1994-11-17,11.769,11.866,11.72,11.794,7705755,0
1994-11-18,11.769,11.815,11.72,11.744,11787322,0
1994-11-21,11.794,11.866,11.672,11.695,5240414,0
1994-11-22,11.672,11.938,11.622,11.72,6911319,0
1994-11-23,11.647,11.72,11.575,11.72,7619754,0
1994-11-25,11.72,11.794,11.72,11.769,2251570,0
1994-11-28,11.769,11.815,11.672,11.769,3885691,0
1994-11-29,11.72,11.769,11.672,11.72,4213805,0
1994-11-30,11.815,11.815,11.622,11.695,4411670,0
1994-12-01,11.647,11.647,11.462,11.508,4124814,0
1994-12-02,11.526,11.72,11.508,11.695,4788009,0
1994-12-05,11.695,11.72,11.526,11.575,4680625,0
1994-12-06,11.526,11.672,11.526,11.647,7791762,0
1994-12-07,11.598,11.769,11.598,11.769,6330155,0
1994-12-08,11.744,11.938,11.744,11.794,5865821,0
1994-12-09,11.842,11.938,11.744,11.938,5530246,0
1994-12-12,11.891,12.011,11.891,12.011,5998063,0
1994-12-13,12.011,12.011,11.815,11.815,4806404,0
1994-12-14,11.794,11.842,11.769,11.815,5360225,0
1994-12-15,11.815,11.891,11.72,11.744,5783794,0
1994-12-16,11.842,11.963,11.794,11.963,22540081,0
1994-12-19,11.913,11.963,11.891,11.913,4946100,0
1994-12-20,11.891,11.938,11.842,11.866,4404709,0
1994-12-21,11.866,11.963,11.842,11.913,6001045,0
1994-12-22,11.913,11.988,11.891,11.938,5185725,0
1994-12-23,11.938,11.988,11.913,11.913,3775819,0
1994-12-27,11.938,12.036,11.938,11.963,3324907,0
1994-12-28,11.938,11.963,11.842,11.963,2980887,0
1994-12-29,11.938,11.963,11.842,11.891,2648292,0
1994-12-30,11.866,11.938,11.769,11.769,3551607,0
1995-01-03,11.72,11.815,11.72,11.744,6236686,0
1995-01-04,11.769,11.815,11.72,11.794,5131038,0
1995-01-05,11.769,11.891,11.769,11.815,4919754,0
1995-01-06,11.815,11.866,11.794,11.815,3376117,0
1995-01-09,11.744,11.794,11.72,11.72,3201618,0
1995-01-10,11.769,11.866,11.744,11.769,5016693,0
1995-01-11,11.866,11.866,11.647,11.695,4345550,0
1995-01-12,11.672,11.695,11.672,11.695,3248351,0
1995-01-13,11.744,11.794,11.695,11.794,3496922,0
1995-01-16,11.794,11.815,11.744,11.769,3586408,0
1995-01-17,11.744,11.913,11.72,11.891,5601338,0
1995-01-18,11.866,12.059,11.866,12.036,5061437,0
1995-01-19,11.988,12.085,11.988,12.036,4212813,0
1995-01-20,12.011,12.229,11.988,12.156,11598406,0
1995-01-23,12.109,12.4,12.109,12.351,7227004,0
1995-01-24,12.255,12.279,12.109,12.109,6045289,0
1995-01-25,12.109,12.229,12.059,12.156,5569021,0
1995-01-26,12.132,12.279,12.132,12.229,4243136,0
1995-01-27,12.229,12.279,12.085,12.109,4280421,0
1995-01-30,12.059,12.109,11.963,12.109,4089518,0
1995-01-31,12.109,12.18,12.059,12.109,5609787,0
1995-02-01,12.132,12.132,11.963,12.036,4650299,0
1995-02-02,12.011,12.036,11.891,11.963,4920748,0
1995-02-03,12.011,12.18,11.988,12.156,5934427,0
1995-02-06,12.011,12.085,11.963,12.036,4025884,0
1995-02-07,12.036,12.085,11.988,12.059,4702998,0
1995-02-08,12.085,12.18,12.059,12.109,3599832,0
1995-02-09,12.132,12.132,11.963,11.963,6531496,0
1995-02-10,11.963,12.036,11.938,11.988,4673666,0
1995-02-13,11.988,12.132,11.963,12.109,3567020,0
1995-02-14,12.156,12.18,12.085,12.18,4572743,0
1995-02-15,12.208,12.351,12.18,12.279,6226249,0
1995-02-16,12.279,12.424,12.229,12.4,7778339,0
1995-02-17,12.4,12.4,12.279,12.279,14364028,0
1995-02-21,12.304,12.472,12.255,12.4,9528789,0
1995-02-22,12.424,12.449,12.375,12.424,5563556,0
1995-02-23,12.424,12.424,12.327,12.351,7194192,0
1995-02-24,12.351,12.351,12.229,12.279,5919013,0
1995-02-27,12.255,12.375,12.229,12.327,3844923,0
1995-02-28,12.327,12.4,12.304,12.375,5564055,0
1995-03-01,12.375,12.424,12.279,12.319,3848901,0
1995-03-02,12.327,12.351,12.229,12.279,4434537,0
1995-03-03,12.279,12.279,12.156,12.255,5066412,0
1995-03-06,12.304,12.449,12.304,12.4,6176040,0
1995-03-07,12.4,12.497,12.279,12.4,6449966,0
1995-03-08,12.4,12.569,12.351,12.545,8598627,0
1995-03-09,12.569,12.569,12.497,12.497,4994821,0
1995-03-10,12.545,12.643,12.522,12.594,5622713,0
1995-03-13,12.594,12.594,12.545,12.569,3367168,0
1995-03-14,12.62,12.668,12.545,12.545,6468360,0
1995-03-15,12.545,12.569,12.472,12.497,6096498,0
1995-03-16,12.497,12.643,12.497,12.643,6862599,0
1995-03-17,12.643,12.668,12.594,12.643,14597686,0
1995-03-20,12.668,12.715,12.569,12.62,4977418,0
1995-03-21,12.545,12.62,12.497,12.497,4128793,0
1995-03-22,12.545,12.74,12.522,12.715,8036360,0
1995-03-23,12.691,12.74,12.522,12.691,4881470,0
1995-03-24,12.691,12.788,12.691,12.765,5279188,0
1995-03-27,12.862,12.902,12.812,12.862,3915022,0
1995-03-28,12.812,12.836,12.74,12.788,4084052,0
1995-03-29,12.74,12.878,12.715,12.862,6888944,0
1995-03-30,12.862,12.862,12.788,12.812,5181749,0
1995-03-31,12.788,12.975,12.715,12.902,7777345,0
1995-04-03,12.878,12.902,12.788,12.836,6687103,0
1995-04-04,12.836,13.024,12.836,13.024,8515113,0
1995-04-05,13.024,13.192,12.975,13.169,10747297,0
1995-04-06,13.169,13.169,12.902,12.925,6717928,0
1995-04-07,12.925,12.949,12.812,12.949,5231462,0
1995-04-10,12.902,12.949,12.878,12.949,4198891,0
1995-04-11,12.949,13,12.902,12.925,3863316,0
1995-04-12,12.925,12.949,12.878,12.949,3643082,0
1995-04-13,12.949,13.046,12.949,13,5671437,0
1995-04-17,13.096,13.145,13.024,13.024,5795719,0
1995-04-18,13.071,13.192,13.024,13.169,7378134,0
1995-04-19,13.192,13.315,13.145,13.266,7129563,0
1995-04-20,13.24,13.563,13.24,13.518,9099755,0
1995-04-21,13.518,13.543,13.341,13.414,15278775,0
1995-04-24,13.414,13.543,13.388,13.484,8145731,0
1995-04-25,13.484,13.613,13.484,13.563,10720944,0
1995-04-26,13.563,13.563,13.437,13.518,5488486,0
1995-04-27,13.484,13.518,13.388,13.484,6492223,0
1995-04-28,13.484,13.518,13.341,13.458,5794230,0
1995-05-01,13.518,13.761,13.518,13.736,9956833,0
1995-05-02,13.685,13.784,13.685,13.736,5470588,0
1995-05-03,13.736,13.736,13.543,13.711,6604578,0
1995-05-04,13.711,13.832,13.613,13.761,7838992,0
1995-05-05,13.808,13.808,13.663,13.761,5560576,0
1995-05-08,13.761,13.93,13.685,13.784,4765637,0
1995-05-09,13.711,13.736,13.484,13.543,6579225,0
1995-05-10,13.589,13.641,13.437,13.613,8570291,0
1995-05-11,13.641,13.685,13.484,13.543,7268761,0
1995-05-12,13.518,13.563,13.458,13.543,4844187,0
1995-05-15,13.563,13.663,13.543,13.663,4465360,0
1995-05-16,13.663,13.832,13.613,13.808,5276702,0
1995-05-17,13.808,13.808,13.711,13.808,5246874,0
1995-05-18,13.736,13.808,13.641,13.685,5935914,0
1995-05-19,13.563,13.641,13.518,13.563,13226060,0
1995-05-22,13.589,13.589,13.518,13.543,4678638,0
1995-05-23,13.589,13.761,13.543,13.761,6336615,0
1995-05-24,13.761,13.907,13.736,13.857,6045787,0
1995-05-25,13.832,13.907,13.808,13.832,5949834,0
1995-05-26,13.808,13.832,13.484,13.518,7344332,0
1995-05-30,13.543,13.613,13.437,13.613,5615258,0
1995-05-31,13.589,13.832,13.543,13.832,7208611,0
1995-06-01,13.808,13.881,13.711,13.808,6575744,0
1995-06-02,13.711,13.857,13.641,13.685,7602347,0
1995-06-05,13.663,13.784,13.613,13.761,5011721,0
1995-06-06,13.736,13.857,13.711,13.711,7393053,0
1995-06-07,13.736,13.761,13.663,13.761,5421372,0
1995-06-08,13.711,13.832,13.711,13.784,4001523,0
1995-06-09,13.711,13.761,13.641,13.685,5692313,0
1995-06-12,13.663,13.711,13.613,13.641,6320210,0
1995-06-13,13.711,13.711,13.613,13.663,4985869,0
1995-06-14,13.663,13.685,13.563,13.685,6232216,0
1995-06-15,13.663,13.857,13.641,13.832,6742287,0
1995-06-16,13.857,14.003,13.832,13.978,17005361,0
1995-06-19,14.003,14.003,13.857,13.881,4785024,0
1995-06-20,13.832,13.832,13.563,13.589,6300325,0
1995-06-21,13.563,13.563,13.315,13.414,8909843,0
1995-06-22,13.361,13.388,13.266,13.361,9877783,0
1995-06-23,13.361,13.563,13.361,13.518,5798207,0
1995-06-26,13.613,13.641,13.518,13.589,5182244,0
1995-06-27,13.589,13.832,13.589,13.685,6193438,0
1995-06-28,13.736,13.978,13.736,13.978,7598373,0
1995-06-29,13.978,14.003,13.832,13.953,8901888,0
1995-06-30,13.978,14.027,13.685,13.685,7296604,0
1995-07-03,13.685,13.761,13.685,13.736,2345532,0
1995-07-05,13.784,13.784,13.685,13.711,5673920,0
1995-07-06,13.761,14.003,13.736,14.003,5937906,0
1995-07-07,14.003,14.075,13.832,13.881,7750001,0
1995-07-10,13.907,13.93,13.711,13.736,5011227,0
1995-07-11,13.736,13.881,13.736,13.832,5418386,0
1995-07-12,13.832,13.953,13.761,13.93,6016952,0
1995-07-13,13.907,14.027,13.881,13.93,4381345,0
1995-07-14,13.857,13.953,13.832,13.881,4077091,0
1995-07-17,13.881,14.027,13.808,14.003,5542674,0
1995-07-18,14.003,14.003,13.881,13.907,6223763,0
1995-07-19,13.93,14.124,13.881,14.027,7610803,0
1995-07-20,14.124,14.31,14.052,14.173,10203910,0
1995-07-21,14.197,14.238,14.027,14.197,15030203,0
1995-07-24,14.197,14.287,14.099,14.099,4424101,0
1995-07-25,14.124,14.148,14.027,14.027,5497933,0
1995-07-26,14.027,14.173,13.978,14.124,5906588,0
1995-07-27,14.148,14.22,13.978,14.099,4551368,0
1995-07-28,14.052,14.052,13.857,13.93,6035347,0
1995-07-31,13.907,14.052,13.808,14.052,5668952,0
1995-08-01,14.027,14.027,13.761,13.832,6132786,0
1995-08-02,13.907,14.027,13.736,13.808,5596366,0
1995-08-03,13.784,13.832,13.685,13.832,4448956,0
1995-08-04,13.881,13.881,13.685,13.685,3743007,0
1995-08-07,13.761,13.761,13.613,13.663,5020176,0
1995-08-08,13.685,13.685,13.563,13.641,5888685,0
1995-08-09,13.663,13.736,13.641,13.736,5184232,0
1995-08-10,13.589,13.663,13.518,13.563,4810380,0
1995-08-11,13.613,13.613,13.341,13.437,4614009,0
1995-08-14,13.437,13.563,13.414,13.543,3734558,0
1995-08-15,13.484,13.518,13.361,13.484,4352013,0
1995-08-16,13.437,13.458,13.291,13.414,5093753,0
1995-08-17,13.388,13.414,13.266,13.291,7224518,0
1995-08-18,13.315,13.388,13.219,13.341,11689879,0
1995-08-21,13.414,13.458,13.315,13.315,6419139,0
1995-08-22,13.315,13.315,13.192,13.291,5267758,0
1995-08-23,13.315,13.361,13.24,13.24,4463374,0
1995-08-24,13.24,13.341,13.192,13.291,4919256,0
1995-08-25,13.291,13.543,13.266,13.458,8206880,0
1995-08-28,13.458,13.589,13.291,13.341,5809144,0
1995-08-29,13.315,13.388,13.219,13.315,5367683,0
1995-08-30,13.341,13.388,13.24,13.291,4161104,0
1995-08-31,13.291,13.341,13.24,13.315,4627428,0
1995-09-01,13.291,13.543,13.291,13.518,5966244,0
1995-09-05,13.563,13.685,13.563,13.641,6063186,0
1995-09-06,13.543,13.641,13.518,13.613,5626197,0
1995-09-07,13.641,13.857,13.613,13.832,6739307,0
1995-09-08,13.857,13.881,13.761,13.808,5453685,0
1995-09-11,13.832,13.881,13.808,13.857,3429810,0
1995-09-12,13.907,14.099,13.832,14.075,9526301,0
1995-09-13,14.124,14.238,13.784,14.22,7556613,0
1995-09-14,14.238,14.384,14.197,14.31,8596640,0
1995-09-15,14.333,14.359,14.22,14.261,15914123,0
1995-09-18,14.148,14.173,13.978,14.075,5235934,0
1995-09-19,14.075,14.197,14.052,14.197,4951067,0
1995-09-20,14.148,14.197,14.099,14.148,4462876,0
1995-09-21,14.173,14.173,14.075,14.075,4157626,0
1995-09-22,14.027,14.075,13.978,14.027,4917765,0
1995-09-25,14.052,14.22,14.027,14.099,3683349,0
1995-09-26,14.124,14.173,13.808,13.907,8702532,0
1995-09-27,13.832,13.978,13.832,13.953,6081081,0
1995-09-28,13.953,14.075,13.953,14.052,4382337,0
1995-09-29,14.075,14.075,13.953,14.003,4088029,0
1995-10-02,13.978,13.978,13.832,13.907,4615499,0
1995-10-03,13.907,14.027,13.881,14.027,4171550,0
1995-10-04,14.003,14.287,14.003,14.238,5540689,0
1995-10-05,14.238,14.384,14.148,14.197,5857865,0
1995-10-06,14.197,14.31,14.173,14.261,3508852,0
1995-10-09,14.22,14.287,14.099,14.238,3268731,0
1995-10-10,14.148,14.359,14.124,14.287,5615756,0
1995-10-11,14.238,14.261,14.173,14.197,4257058,0
1995-10-12,14.238,14.287,14.124,14.148,3902097,0
1995-10-13,14.22,14.504,14.173,14.48,6726874,0
1995-10-16,14.48,14.48,14.407,14.43,3991084,0
1995-10-17,14.43,14.577,14.43,14.48,7338362,0
1995-10-18,14.43,14.53,14.407,14.48,5032106,0
1995-10-19,14.48,14.552,14.456,14.552,5429821,0
1995-10-20,14.53,14.746,14.504,14.674,10684650,0
1995-10-23,14.626,14.649,14.53,14.53,5066907,0
1995-10-24,14.552,14.674,14.48,14.674,6197918,0
1995-10-25,14.674,14.867,14.649,14.822,7870313,0
1995-10-26,14.771,14.796,14.43,14.53,8713969,0
1995-10-27,14.48,14.504,14.287,14.456,5013214,0
1995-10-30,14.48,14.771,14.48,14.724,4567773,0
1995-10-31,14.724,14.893,14.674,14.796,6905848,0
1995-11-01,14.796,14.942,14.771,14.867,4106424,0
1995-11-02,14.867,14.918,14.552,14.577,5264771,0
1995-11-03,14.674,14.746,14.577,14.746,3813604,0
1995-11-06,14.7,14.822,14.552,14.602,5281176,0
1995-11-07,14.552,14.552,14.456,14.456,4897379,0
1995-11-08,14.48,14.893,14.48,14.845,7432824,0
1995-11-09,14.746,14.771,14.577,14.7,5317467,0
1995-11-10,14.626,14.674,14.53,14.626,2427563,0
1995-11-13,14.626,14.845,14.626,14.796,3890662,0
1995-11-14,14.771,14.893,14.746,14.867,4721889,0
1995-11-15,14.867,15.063,14.867,15.063,4588652,0
1995-11-16,15.039,15.159,15.039,15.086,6236192,0
1995-11-17,15.086,15.401,15.063,15.379,11486546,0
1995-11-20,15.379,15.379,15.258,15.379,4556340,0
1995-11-21,15.329,15.524,15.329,15.451,7709734,0
1995-11-22,15.427,15.476,15.233,15.258,8628456,0
1995-11-24,15.208,15.233,15.136,15.233,1336825,0
1995-11-27,15.208,15.401,15.183,15.329,4368416,0
1995-11-28,15.258,15.355,15.208,15.329,5166336,0
1995-11-29,15.329,15.379,15.208,15.258,2924211,0
1995-11-30,15.208,15.258,14.989,14.989,5880734,0
1995-12-01,14.965,15.086,14.942,15.063,8621993,0
1995-12-04,15.063,15.233,15.039,15.233,8072153,0
1995-12-05,15.208,15.476,15.183,15.451,5569021,0
1995-12-06,15.501,15.661,15.501,15.598,6967992,0
1995-12-07,15.598,15.735,15.573,15.643,5896146,0
1995-12-08,15.713,15.854,15.636,15.832,5369169,0
1995-12-11,15.808,16.398,15.808,16.299,7731110,0
1995-12-12,16.156,16.542,16.106,16.375,10191981,0
1995-12-13,16.375,16.665,16.351,16.617,11377674,0
1995-12-14,16.594,16.639,16.058,16.083,11900174,0
1995-12-15,16.035,16.058,15.735,15.93,25911724,0
1995-12-18,15.713,15.713,15.548,15.636,7602347,0
1995-12-19,15.598,15.93,15.548,15.88,8036360,0
1995-12-20,15.953,16.058,15.573,15.573,6700530,0
1995-12-21,15.614,15.808,15.573,15.686,8235714,0
1995-12-22,15.757,15.904,15.735,15.757,4040801,0
1995-12-26,15.854,15.88,15.783,15.783,2606038,0
1995-12-27,15.783,15.904,15.735,15.88,3666450,0
1995-12-28,15.808,16.156,15.808,16.058,6552380,0
1995-12-29,16.106,16.132,15.524,15.713,13728676,0
1996-01-02,15.548,15.636,15.524,15.614,8522568,0
1996-01-03,15.661,15.713,15.573,15.661,7129066,0
1996-01-04,15.713,15.904,15.661,15.757,11295644,0
1996-01-05,15.713,16.203,15.713,16.156,10059737,0
1996-01-08,16.132,16.351,16.132,16.351,3120581,0
1996-01-09,16.42,16.473,15.984,16.035,7046044,0
1996-01-10,15.88,15.984,15.548,15.548,8021941,0
1996-01-11,15.636,15.757,15.573,15.636,7616266,0
1996-01-12,15.686,15.713,15.329,15.427,6377384,0
1996-01-15,15.401,15.476,15.208,15.258,5305534,0
1996-01-16,15.355,15.476,15.305,15.476,5169317,0
1996-01-17,15.476,15.661,15.451,15.548,6276961,0
1996-01-18,15.573,15.713,15.476,15.686,7140006,0
1996-01-19,15.636,15.832,15.636,15.713,10350571,0
1996-01-22,15.757,15.757,15.329,15.427,7184747,0
1996-01-23,15.355,15.379,15.039,15.111,9556131,0
1996-01-24,15.159,15.233,15.063,15.086,9950367,0
1996-01-25,15.111,15.282,15.039,15.258,9288670,0
1996-01-26,15.282,15.451,15.258,15.451,6195923,0
1996-01-29,15.451,15.573,15.282,15.355,5344312,0
1996-01-30,15.379,15.379,15.063,15.233,7433322,0
1996-01-31,15.305,15.548,15.233,15.548,6701025,0
1996-02-01,15.548,15.713,15.501,15.713,8378393,0
1996-02-02,15.757,15.904,15.598,15.636,6082573,0
1996-02-05,15.598,15.757,15.548,15.636,4500162,0
1996-02-06,15.636,15.88,15.614,15.757,8538971,0
1996-02-07,15.713,15.808,15.686,15.783,8274988,0
1996-02-08,15.686,16.035,15.614,16.01,12004572,0
1996-02-09,16.01,16.278,15.953,16.01,9444768,0
1996-02-12,16.083,16.299,16.083,16.156,9713727,0
1996-02-13,16.156,16.398,16.106,16.156,9741069,0
1996-02-14,16.132,16.156,15.953,16.01,6444001,0
1996-02-15,15.953,16.203,15.953,16.035,6250611,0
1996-02-16,15.984,15.984,15.735,15.783,12094557,0
1996-02-20,15.735,15.904,15.524,15.661,5188708,0
1996-02-21,15.686,15.854,15.686,15.854,5409935,0
1996-02-22,15.93,16.278,15.832,16.18,7372172,0
1996-02-23,16.299,16.299,15.598,15.93,9113671,0
1996-02-26,15.93,16.035,15.548,15.573,6980420,0
1996-02-27,15.524,15.524,15.258,15.379,11394576,0
1996-02-28,15.451,15.524,15.136,15.159,6167586,0
1996-02-29,15.208,15.451,15.208,15.401,9769410,0
1996-03-01,15.427,15.501,15.039,15.451,8849191,0
1996-03-04,15.427,15.476,15.282,15.379,6468859,0
1996-03-05,15.355,15.661,15.355,15.661,6991356,0
1996-03-06,15.686,16.132,15.661,15.93,9346832,0
1996-03-07,15.904,16.035,15.832,16.035,7387582,0
1996-03-08,15.88,15.984,15.305,15.355,7238939,0
1996-03-11,15.305,15.427,15.233,15.401,7270256,0
1996-03-12,15.329,15.548,15.159,15.451,10001077,0
1996-03-13,15.476,15.524,15.305,15.501,8916802,0
1996-03-14,15.501,15.832,15.476,15.686,9207137,0
1996-03-15,15.661,15.661,15.282,15.305,15853975,0
1996-03-18,15.451,15.783,15.379,15.783,7619754,0
1996-03-19,15.854,16.058,15.808,16.058,10998352,0
1996-03-20,16.058,16.058,15.573,15.598,8094026,0
1996-03-21,15.614,15.757,15.524,15.598,7336376,0
1996-03-22,15.661,15.854,15.614,15.757,9181782,0
1996-03-25,15.88,16.203,15.854,16.203,8059721,0
1996-03-26,16.18,16.665,16.156,16.665,13234013,0
1996-03-27,16.617,16.617,16.083,16.299,11784343,0
1996-03-28,16.227,16.375,16.203,16.227,8259077,0
1996-03-29,16.375,16.398,15.735,15.783,15628766,0
1996-04-01,15.904,16.083,15.854,16.083,7472595,0
1996-04-02,16.083,16.278,15.953,16.227,6945621,0
1996-04-03,16.227,16.278,16.132,16.255,6081581,0
1996-04-04,16.227,16.594,16.18,16.542,9077878,0
1996-04-08,16.227,16.255,16.106,16.156,10349575,0
1996-04-09,16.203,16.324,16.156,16.156,9370698,0
1996-04-10,16.18,16.227,15.904,15.953,8833779,0
1996-04-11,15.832,16.035,15.476,15.953,11114683,0
1996-04-12,16.035,16.083,15.735,15.854,5647571,0
1996-04-15,15.953,16.203,15.832,16.203,6459911,0
1996-04-16,16.203,16.351,16.106,16.203,7732603,0
1996-04-17,16.255,16.255,16.01,16.18,5807154,0
1996-04-18,16.156,16.156,15.686,15.854,10069683,0
1996-04-19,15.854,16.035,15.832,15.88,9428363,0
1996-04-22,16.058,16.132,15.783,15.88,8546927,0
1996-04-23,15.984,16.398,15.953,16.398,7326932,0
1996-04-24,16.42,16.518,16.227,16.324,9301097,0
1996-04-25,16.278,16.398,16.106,16.375,7188722,0
1996-04-26,16.375,16.447,16.255,16.351,7419402,0
1996-04-29,16.324,16.665,16.324,16.639,7055487,0
1996-04-30,16.518,16.542,16.324,16.473,9523320,0
1996-05-01,16.398,16.42,16.156,16.203,4769614,0
1996-05-02,16.083,16.324,16.01,16.01,10909363,0
1996-05-03,16.132,16.132,15.904,15.953,6361973,0
1996-05-06,15.984,16.106,15.953,16.01,7936929,0
1996-05-07,16.035,16.035,15.93,15.953,7536227,0
1996-05-08,15.88,16.227,15.88,16.203,9882261,0
1996-05-09,16.058,16.156,15.984,16.083,6990362,0
1996-05-10,16.18,16.255,16.083,16.18,5467112,0
1996-05-13,16.203,16.398,16.132,16.375,7378134,0
1996-05-14,16.398,16.542,16.375,16.42,10007540,0
1996-05-15,16.398,16.57,16.351,16.398,6687603,0
1996-05-16,16.375,16.398,16.203,16.255,6616512,0
1996-05-17,16.324,16.473,16.255,16.42,10345103,0
1996-05-20,16.447,17.095,16.42,16.91,16104037,0
1996-05-21,16.957,16.999,16.594,16.692,11631214,0
1996-05-22,16.665,17.02,16.665,16.999,10575778,0
1996-05-23,16.973,17.191,16.932,17.02,7611297,0
1996-05-24,17.02,17.07,16.761,16.859,5223009,0
1996-05-28,16.91,16.91,16.665,16.738,4699018,0
1996-05-29,16.665,16.713,16.497,16.497,4642844,0
1996-05-30,16.497,16.835,16.42,16.788,7476573,0
1996-05-31,16.788,16.788,16.42,16.42,7633168,0
1996-06-03,16.375,16.42,16.278,16.278,6874529,0
1996-06-04,16.42,16.518,16.375,16.447,6470845,0
1996-06-05,16.447,16.473,16.375,16.447,5023160,0
1996-06-06,16.497,16.518,16.255,16.351,5456173,0
1996-06-07,16.255,16.665,16.227,16.639,7310029,0
1996-06-10,16.594,16.639,16.497,16.542,4168069,0
1996-06-11,16.594,16.713,16.42,16.473,6111908,0
1996-06-12,16.473,16.518,16.299,16.299,4110894,0
1996-06-13,16.324,16.375,16.18,16.278,5125571,0
1996-06-14,16.255,16.278,16.156,16.18,4789002,0
1996-06-17,16.227,16.447,16.156,16.375,7719178,0
1996-06-18,16.278,16.351,16.227,16.351,6070644,0
1996-06-19,16.375,16.542,16.299,16.447,5089277,0
1996-06-20,16.518,16.639,16.497,16.594,7840483,0
1996-06-21,16.639,16.713,16.617,16.713,19206724,0
1996-06-24,16.713,16.859,16.665,16.665,7322459,0
1996-06-25,16.738,16.81,16.713,16.738,5769872,0
1996-06-26,16.761,16.932,16.738,16.859,8340610,0
1996-06-27,16.81,16.957,16.713,16.957,8810413,0
1996-06-28,16.91,16.957,16.81,16.835,6706494,0
1996-07-01,16.859,16.91,16.761,16.91,6303809,0
1996-07-02,16.957,17.169,16.884,17.169,7387085,0
1996-07-03,17.12,17.338,17.095,17.291,8981927,0
1996-07-05,17.12,17.141,17.02,17.046,3557573,0
1996-07-08,16.999,17.216,16.999,17.046,8233227,0
1996-07-09,17.141,17.191,17.046,17.141,6559832,0
1996-07-10,17.169,17.239,17.095,17.216,7070402,0
1996-07-11,17.291,17.434,17.216,17.312,10647366,0
1996-07-12,17.338,17.458,17.239,17.378,8919786,0
1996-07-15,17.386,17.41,16.999,17.12,7910082,0
1996-07-16,17.046,17.07,16.299,16.738,12180065,0
1996-07-17,16.835,16.884,16.447,16.497,8812902,0
1996-07-18,16.518,16.713,16.497,16.617,9484045,0
1996-07-19,16.639,16.692,16.398,16.542,9492498,0
1996-07-22,16.497,16.665,16.398,16.542,9402512,0
1996-07-23,16.57,16.594,16.324,16.398,6950588,0
1996-07-24,16.227,16.398,16.106,16.203,9326950,0
1996-07-25,16.203,16.255,16.083,16.255,6525533,0
1996-07-26,16.255,16.324,16.106,16.132,5344312,0
1996-07-29,16.035,16.106,15.953,16.01,4408684,0
1996-07-30,16.01,16.035,15.757,15.832,8359502,0
1996-07-31,15.88,15.953,15.783,15.93,12398315,0
1996-08-01,15.923,16.203,15.923,16.156,8737330,0
1996-08-02,16.278,16.447,16.132,16.42,8019951,0
1996-08-05,16.42,16.473,16.278,16.324,4587162,0
1996-08-06,16.324,16.324,16.203,16.278,4836229,0
1996-08-07,16.227,16.227,15.984,16.083,7061457,0
1996-08-08,15.953,16.058,15.93,16.01,10981949,0
1996-08-09,15.88,15.88,15.598,15.614,9793271,0
1996-08-12,15.598,15.808,15.598,15.808,11944418,0
1996-08-13,15.783,15.832,15.614,15.757,10666755,0
1996-08-14,15.713,15.713,15.573,15.661,6927228,0
1996-08-15,15.661,15.713,15.598,15.636,7048036,0
1996-08-16,15.686,16.01,15.661,15.953,13404536,0
1996-08-19,16.058,16.227,16.035,16.18,10616544,0
1996-08-20,16.18,16.351,16.156,16.227,7949358,0
1996-08-21,16.227,16.227,16.035,16.058,7522308,0
1996-08-22,16.058,16.278,16.01,16.203,7738565,0
1996-08-23,16.083,16.132,15.854,15.984,7451215,0
1996-08-26,15.953,15.953,15.713,15.808,7136525,0
1996-08-27,15.832,15.984,15.735,15.984,7731110,0
1996-08-28,15.854,15.854,15.783,15.832,3283153,0
1996-08-29,15.735,15.757,15.501,15.501,7951344,0
1996-08-30,15.548,15.783,15.548,15.783,8118884,0
1996-09-03,16.083,16.227,16.035,16.227,10519599,0
1996-09-04,16.132,16.299,16.106,16.255,11290672,0
1996-09-05,16.156,16.299,16.083,16.106,6138257,0
1996-09-06,16.156,16.351,16.132,16.278,6717928,0
1996-09-09,16.375,16.375,16.18,16.324,5256317,0
1996-09-10,16.375,16.375,16.106,16.156,5801687,0
1996-09-11,16.18,16.518,16.18,16.447,10335158,0
1996-09-12,16.42,16.497,16.324,16.473,7696807,0
1996-09-13,16.473,16.594,16.375,16.375,7473590,0
1996-09-16,16.398,16.518,16.18,16.497,7522308,0
1996-09-17,16.473,16.542,16.351,16.497,5840462,0
1996-09-18,16.542,16.692,16.542,16.617,6897399,0
1996-09-19,16.617,16.738,16.594,16.639,5653540,0
1996-09-20,16.692,16.884,16.665,16.835,15670029,0
1996-09-23,16.81,16.81,16.617,16.788,4706477,0
1996-09-24,16.761,16.91,16.639,16.713,7114152,0
1996-09-25,16.713,16.761,16.473,16.497,5345310,0
1996-09-26,16.473,16.497,16.255,16.278,7951344,0
1996-09-27,16.278,16.324,16.106,16.156,6267014,0
1996-09-30,16.227,16.255,16.132,16.132,6613527,0
1996-10-01,16.132,16.542,16.058,16.518,7235952,0
1996-10-02,16.57,16.692,16.497,16.617,5610286,0
1996-10-03,16.594,16.692,16.518,16.665,3801672,0
1996-10-04,16.738,17.02,16.738,17.02,7967257,0
1996-10-07,17.07,17.191,16.957,17.02,7171820,0
1996-10-08,17.02,17.169,16.91,16.957,6108924,0
1996-10-09,16.957,16.957,16.542,16.692,9730134,0
1996-10-10,16.692,16.692,16.57,16.639,7122602,0
1996-10-11,16.665,16.788,16.639,16.738,6563816,0
1996-10-14,16.738,17.046,16.738,16.973,9561103,0
1996-10-15,16.999,17.095,16.788,16.884,7948362,0
1996-10-16,16.884,16.973,16.761,16.932,6549891,0
1996-10-17,16.91,17.12,16.884,17.07,6804928,0
1996-10-18,17.095,17.338,16.91,17.312,10010520,0
1996-10-21,17.312,17.531,17.095,17.239,10849208,0
1996-10-22,17.264,17.264,16.973,17.046,8225272,0
1996-10-23,16.999,17.191,16.91,17.169,5118114,0
1996-10-24,17.141,17.141,16.884,16.91,4234682,0
1996-10-25,16.91,17.191,16.884,17.141,6713951,0
1996-10-28,17.264,17.531,17.095,17.095,6731350,0
1996-10-29,17.191,17.434,16.999,17.361,7721666,0
1996-10-30,17.434,17.434,17.239,17.264,5903608,0
1996-10-31,17.291,17.291,17.02,17.169,8469867,0
1996-11-01,17.191,17.264,16.999,17.095,6255580,0
1996-11-04,17.095,17.216,17.046,17.141,5205113,0
1996-11-05,17.239,17.264,17.02,17.095,6951584,0
1996-11-06,17.141,17.169,16.999,17.169,11199692,0
1996-11-07,16.999,17.216,16.999,17.141,8619011,0
1996-11-08,17.239,17.312,17.095,17.312,7790270,0
1996-11-11,17.338,17.458,17.338,17.434,5248862,0
1996-11-12,17.458,17.484,17.216,17.239,5069394,0
1996-11-13,17.191,17.58,17.191,17.484,7182258,0
1996-11-14,17.386,17.629,17.386,17.458,5981159,0
1996-11-15,17.508,17.556,17.361,17.484,10083111,0
1996-11-18,17.508,17.798,17.458,17.677,5468600,0
1996-11-19,17.727,17.847,17.701,17.824,5077350,0
1996-11-20,17.701,17.774,17.629,17.677,5483515,0
1996-11-21,17.701,17.749,17.58,17.605,4812868,0
1996-11-22,17.701,17.992,17.677,17.992,5462138,0
1996-11-25,18.09,18.479,18.067,18.373,8185501,0
1996-11-26,18.398,18.528,18.373,18.373,11545705,0
1996-11-27,18.373,18.398,18.067,18.163,8567311,0
1996-11-29,18.189,18.349,18.189,18.285,2645807,0
1996-12-02,18.236,18.373,18.114,18.373,4827779,0
1996-12-03,18.373,18.528,18.302,18.302,7946868,0
1996-12-04,18.325,18.325,18.042,18.189,7955323,0
1996-12-05,18.211,18.479,18.211,18.398,6483275,0
1996-12-06,18.236,18.398,18.236,18.373,7578489,0
1996-12-09,18.503,18.503,18.163,18.398,7044553,0
1996-12-10,18.325,18.373,18.211,18.211,5425848,0
1996-12-11,18.137,18.373,18.114,18.302,10261581,0
1996-12-12,18.398,18.503,18.189,18.302,11026687,0
1996-12-13,18.211,18.349,18.067,18.349,9016726,0
1996-12-16,18.398,18.696,18.259,18.302,11513395,0
1996-12-17,18.211,18.792,18.211,18.696,7749506,0
1996-12-18,18.648,18.867,18.528,18.845,7631182,0
1996-12-19,19.16,19.303,19.108,19.303,8791523,0
1996-12-20,19.619,19.619,19.257,19.303,20973080,0
1996-12-23,19.327,19.596,19.23,19.425,6697050,0
1996-12-24,19.475,19.5,19.303,19.425,2673646,0
1996-12-26,19.425,19.475,19.354,19.425,5296090,0
1996-12-27,19.425,19.45,19.327,19.354,3215040,0
1996-12-30,19.378,19.571,19.23,19.257,5217543,0
1996-12-31,19.257,19.327,18.985,18.985,7834015,0
1997-01-02,19.037,19.086,18.696,19.063,11490524,0
1997-01-03,19.16,19.4,19.086,19.108,8763681,0
1997-01-06,19.182,19.4,19.16,19.378,8826818,0
1997-01-07,19.303,19.425,19.182,19.425,11450756,0
1997-01-08,19.522,19.546,19.134,19.279,8601115,0
1997-01-09,19.23,20,19.23,19.928,13456733,0
1997-01-10,19.781,20.535,19.733,20.485,13738617,0
1997-01-13,20.535,20.558,19.806,19.976,11631712,0
1997-01-14,20.048,20.291,19.976,20.072,8822345,0
1997-01-15,19.854,20.437,19.854,20.147,11467654,0
1997-01-16,20.194,20.316,19.879,20,8523061,0
1997-01-17,19.976,20.098,19.854,19.928,12420685,0
1997-01-20,19.951,20.048,19.685,19.854,6243652,0
1997-01-21,19.733,20.194,19.644,20.072,9440795,0
1997-01-22,20.048,20.632,19.854,20.535,11645636,0
1997-01-23,20.704,20.728,19.854,19.928,9372684,0
1997-01-24,19.903,19.903,19.425,19.425,11777379,0
1997-01-27,19.546,20.098,19.5,20,12716485,0
1997-01-28,20.267,20.267,19.45,19.475,9702789,0
1997-01-29,19.475,20.048,19.327,20,11394080,0
1997-01-30,20.048,20.22,19.829,20.168,9042580,0
1997-01-31,20.243,20.316,19.903,20.072,9534260,0
1997-02-03,20.072,20.072,19.733,19.806,6212330,0
1997-02-04,19.879,20.025,19.781,20.025,5339840,0
1997-02-05,20.147,20.389,19.879,19.928,9088316,0
1997-02-06,19.733,19.781,19.45,19.733,8424130,0
1997-02-07,19.758,19.951,19.4,19.571,7892683,0
1997-02-10,19.644,19.781,19.4,19.4,8882001,0
1997-02-11,19.475,19.685,19.4,19.685,9335900,0
1997-02-12,19.733,20.025,19.709,19.951,7952834,0
1997-02-13,20.098,20.22,20.025,20.147,7729122,0
1997-02-14,20.098,20.291,20.025,20.12,6560831,0
1997-02-18,20.267,20.267,19.854,20.168,7556112,0
1997-02-19,20.168,20.316,19.976,20,7464641,0
1997-02-20,19.903,20.243,19.903,19.976,6720912,0
1997-02-21,19.951,20.194,19.928,20.098,9732123,0
1997-02-24,20.098,20.147,19.854,19.879,7065433,0
1997-02-25,19.879,20.12,19.668,20.048,9921036,0
1997-02-26,20,20.072,19.571,19.781,10617536,0
1997-02-27,19.806,19.829,19.354,19.354,8034370,0
1997-02-28,19.378,19.668,19.354,19.425,10359519,0
1997-03-03,19.182,19.4,19.16,19.23,8768653,0
1997-03-04,19.206,19.571,19.206,19.378,7854899,0
1997-03-05,19.5,19.668,19.475,19.619,5967238,0
1997-03-06,19.758,19.976,19.546,19.546,11877804,0
1997-03-07,19.619,19.685,19.425,19.45,7236450,0
1997-03-10,19.619,19.976,19.546,19.951,8744790,0
1997-03-11,20.072,20.098,19.781,19.903,8427609,0
1997-03-12,19.758,19.806,19.475,19.668,8810413,0
1997-03-13,19.546,19.596,19.354,19.378,6259561,0
1997-03-14,19.45,19.806,19.4,19.596,6128809,0
1997-03-17,19.571,19.733,19.425,19.546,9572042,0
1997-03-18,19.571,19.668,19.45,19.619,8180531,0
1997-03-19,19.596,19.854,19.522,19.619,9586956,0
1997-03-20,19.644,19.685,19.425,19.596,5600842,0
1997-03-21,19.733,20.072,19.685,20.048,12651358,0
1997-03-24,20.048,20.243,19.903,20.243,8073146,0
1997-03-25,20.34,20.72,20.291,20.485,13027696,0
1997-03-26,20.753,21.359,20.68,21.19,15948928,0
1997-03-27,21.165,21.556,20.583,20.953,16985475,0
1997-03-31,20.826,21.068,20.704,20.884,15012799,0
1997-04-01,20.728,20.826,20.316,20.704,11213118,0
1997-04-02,20.558,20.583,20.267,20.291,10991390,0
1997-04-03,20.22,20.243,19.522,19.806,14679715,0
1997-04-04,19.571,19.854,19.45,19.733,14915359,0
1997-04-07,19.685,20.363,19.668,20.34,11557141,0
1997-04-08,20.267,20.291,20.072,20.147,9059977,0
1997-04-09,20.147,20.316,20.048,20.072,7383605,0
1997-04-10,20.12,20.194,19.903,20.048,7468119,0
1997-04-11,20,20.025,19.5,19.619,8558360,0
1997-04-14,19.571,20.098,19.327,20.048,7440527,0
1997-04-15,20.147,20.243,19.806,20.243,7319476,0
1997-04-16,20.243,20.389,19.758,20.243,8417420,0
1997-04-17,20.147,20.194,19.854,19.951,7907843,0
1997-04-18,19.951,20.728,19.951,20.728,10430860,0
1997-04-21,21.213,21.359,20.389,20.68,9158167,0
1997-04-22,20.979,21.556,20.728,21.41,9453470,0
1997-04-23,21.457,21.701,21.165,21.262,7482535,0
1997-04-24,21.41,21.506,21.029,21.029,7398023,0
1997-04-25,21.029,21.117,20.389,20.437,7029891,0
1997-04-28,20.34,20.979,20.291,20.884,6806916,0
1997-04-29,21.601,21.601,21.213,21.556,8930475,0
1997-04-30,21.556,22.087,21.457,21.943,9520832,0
1997-05-01,21.601,21.798,21.262,21.652,7072890,0
1997-05-02,21.701,21.943,21.165,21.845,9121874,0
1997-05-05,21.943,22.71,21.747,22.664,10894944,0
1997-05-06,22.71,23.005,22.468,22.71,10942424,0
1997-05-07,22.71,22.856,22.371,22.468,9117152,0
1997-05-08,22.371,23.051,22.187,22.468,10571553,0
1997-05-09,22.468,22.614,21.701,22.371,10305329,0
1997-05-12,22.468,23.051,22.468,22.907,8607578,0
1997-05-13,23.005,23.101,22.856,23.101,7730613,0
1997-05-14,23.295,23.349,22.954,23.198,6986137,0
1997-05-15,23.051,23.148,22.567,22.81,6860111,0
1997-05-16,22.71,22.907,22.517,22.517,12086604,0
1997-05-19,22.567,22.907,22.468,22.907,6523544,0
1997-05-20,22.567,22.954,22.234,22.907,7475580,0
1997-05-21,23.005,23.148,22.664,23.051,9062965,0
1997-05-22,23.198,23.295,22.614,22.664,8221794,0
1997-05-23,22.856,23.245,22.76,23.198,5269992,0
1997-05-27,22.954,23.349,22.76,23.101,7279700,0
1997-05-28,22.954,23.101,22.567,22.76,6537712,0
1997-05-29,22.856,23.005,22.664,22.76,6084565,0
1997-05-30,22.517,23.101,22.421,22.954,10154941,0
1997-06-02,23.051,23.4,22.81,23.245,8401511,0
1997-06-03,23.051,23.691,22.856,23.198,9736098,0
1997-06-04,23.005,23.447,22.856,23.245,6240417,0
1997-06-05,23.245,23.295,22.856,23.295,8694831,0
1997-06-06,23.245,24.024,23.198,23.732,9544696,0
1997-06-09,23.732,23.876,23.545,23.827,7603591,0
1997-06-10,23.732,24.07,23.545,23.642,7805185,0
1997-06-11,23.78,24.217,23.78,24.024,8619263,0
1997-06-12,24.217,24.799,24.07,24.655,9353293,0
1997-06-13,24.701,24.848,24.364,24.701,9440795,0
1997-06-16,24.751,25.23,24.751,24.946,6666222,0
1997-06-17,24.848,24.994,24.559,24.655,6657774,0
1997-06-18,24.604,24.701,24.463,24.559,6619740,0
1997-06-19,24.506,24.701,24.217,24.364,7488998,0
1997-06-20,24.313,24.655,24.265,24.604,15183572,0
1997-06-23,24.655,24.751,23.876,23.927,6889444,0
1997-06-24,24.024,24.217,23.447,24.217,9671470,0
1997-06-25,24.12,24.169,23.101,23.618,10993130,0
1997-06-26,23.618,24.169,23.545,23.715,8813645,0
1997-06-27,23.876,24.217,23.426,23.426,5859857,0
1997-06-30,23.927,23.973,23.173,23.732,9302090,0
1997-07-01,23.827,24.532,23.732,24.506,6835503,0
1997-07-02,24.701,24.701,24.07,24.463,7961041,0
1997-07-03,24.848,25.155,24.824,25.041,5651302,0
1997-07-07,25.182,25.422,24.436,24.532,8170588,0
1997-07-08,24.532,24.629,24.313,24.629,4973193,0
1997-07-09,24.629,24.629,23.569,23.998,10053528,0
1997-07-10,24.364,24.41,23.569,23.949,7497700,0
1997-07-11,23.998,24.217,23.853,23.927,5336112,0
1997-07-14,23.806,23.853,23.245,23.545,7644859,0
1997-07-15,23.545,24.145,23.245,24.12,9768909,0
1997-07-16,24.191,24.604,24.169,24.313,8771138,0
1997-07-17,24.506,24.604,24.217,24.364,7740309,0
1997-07-18,24.387,24.436,23.4,23.426,10236722,0
1997-07-21,24.024,24.12,23.472,23.755,8584210,0
1997-07-22,24.217,24.483,24.12,24.364,9486031,0
1997-07-23,24.41,24.463,23.715,23.806,8168846,0
1997-07-24,23.853,24.024,23.472,24.024,9069676,0
1997-07-25,24.07,24.41,23.973,24.34,8101237,0
1997-07-28,24.41,24.777,24.41,24.559,6124585,0
1997-07-29,24.483,24.506,24.169,24.313,4918259,0
1997-07-30,24.559,24.824,24.463,24.777,6771370,0
1997-07-31,24.799,25.252,24.701,24.896,7575005,0
1997-08-01,24.896,25.091,24.05,24.655,7912071,0
1997-08-04,24.604,24.946,24.559,24.799,5284162,0
1997-08-05,24.799,24.799,24.436,24.629,4499664,0
1997-08-06,24.559,25.351,24.559,25.132,7409953,0
1997-08-07,25.091,25.182,24.799,24.848,5707729,0
1997-08-08,24.463,24.463,23.78,24.024,10399292,0
1997-08-11,24.096,24.681,23.998,24.364,9931726,0
1997-08-12,24.41,24.582,24.07,24.217,5162362,0
1997-08-13,24.145,24.387,23.245,23.545,8487766,0
1997-08-14,23.827,23.903,23.223,23.4,8669972,0
1997-08-15,23.198,23.4,22.856,22.856,10704538,0
1997-08-18,22.928,24.145,22.71,24.096,9635673,0
1997-08-19,24.12,24.169,23.594,24.12,7784802,0
1997-08-20,24.096,24.629,23.998,24.559,6754467,0
1997-08-21,24.655,24.655,23.827,24.145,8172825,0
1997-08-22,23.732,24.364,23.522,24.313,8213340,0
1997-08-25,24.387,24.604,23.949,24.145,6046033,0
1997-08-26,24.169,24.34,23.691,23.927,5808151,0
1997-08-27,23.827,24.582,23.618,24.506,7799965,0
1997-08-28,24.436,24.483,23.691,23.973,8218563,0
1997-08-29,23.665,24.096,23.665,23.715,6445242,0
1997-09-02,23.755,24.799,23.755,24.799,9480566,0
1997-09-03,24.799,24.994,24.364,24.848,7019944,0
1997-09-04,24.751,25.091,24.506,24.896,6588672,0
1997-09-05,25.068,25.182,24.436,24.799,5981159,0
1997-09-08,24.994,25.155,24.777,24.896,6209594,0
1997-09-09,24.896,25.155,24.582,24.994,5878001,0
1997-09-10,24.701,24.92,24.34,24.387,5229472,0
1997-09-11,24.243,24.34,23.715,24.07,7953089,0
1997-09-12,24.12,24.436,23.755,24.436,6206617,0
1997-09-15,24.265,24.655,24.265,24.313,4708964,0
1997-09-16,24.463,25.252,24.463,25.041,7703273,0
1997-09-17,25.155,25.375,24.946,25.041,7678663,0
1997-09-18,24.97,26.062,24.97,25.569,10797753,0
1997-09-19,25.569,25.569,25.182,25.496,11975241,0
1997-09-22,25.545,25.594,24.506,24.875,8777355,0
1997-09-23,24.848,25.278,24.751,25.23,6533983,0
1997-09-24,25.252,25.473,24.848,24.875,6256077,0
1997-09-25,24.97,25.375,24.726,24.751,8728881,0
1997-09-26,24.799,24.92,24.604,24.896,7144232,0
1997-09-29,24.701,25.23,24.629,25.107,5519061,0
1997-09-30,24.946,25.278,24.751,24.824,6487750,0
1997-10-01,24.896,25.473,24.848,25.3,6120859,0
1997-10-02,25.182,25.278,24.92,25.155,6492473,0
1997-10-03,25.422,25.738,24.848,25.252,8799228,0
1997-10-06,25.765,25.915,25.473,25.869,6277457,0
1997-10-07,25.819,25.915,25.594,25.893,6309525,0
1997-10-08,25.616,25.765,24.946,25.278,9170845,0
1997-10-09,25.018,25.3,25.018,25.107,6747010,0
1997-10-10,24.97,25.107,24.655,25.018,8082098,0
1997-10-13,25.132,25.23,24.946,25.018,3964985,0
1997-10-14,25.155,25.203,24.629,25.018,7079850,0
1997-10-15,24.896,25.252,24.896,25.107,5703007,0
1997-10-16,25.278,25.399,24.559,24.799,6780818,0
1997-10-17,24.559,24.97,24.436,24.655,8552394,0
1997-10-20,24.629,25.23,24.436,25.182,7694812,0
1997-10-21,25.252,25.3,24.946,25.23,7112160,0
1997-10-22,25.278,25.3,25.041,25.132,4888183,0
1997-10-23,24.751,25.091,24.243,24.463,8718691,0
1997-10-24,24.751,24.777,23.903,24.265,10692357,0
1997-10-27,24.313,24.726,22.421,22.468,11227039,0
1997-10-28,22.137,23.827,21.213,23.806,20310135,0
1997-10-29,23.732,23.732,23.051,23.375,11729654,0
1997-10-30,23.148,23.876,23.051,23.522,9922283,0
1997-10-31,23.732,23.973,23.026,23.806,7615026,0
1997-11-03,24.07,24.604,23.973,24.12,8539468,0
1997-11-04,24.024,24.34,23.827,24.243,6830034,0
1997-11-05,24.243,24.364,23.78,23.973,6811145,0
1997-11-06,23.903,24.024,23.472,23.732,7188476,0
1997-11-07,23.245,23.472,22.832,23.295,7673939,0
1997-11-10,23.691,23.732,22.954,23.123,6763666,0
1997-11-11,23.245,23.522,23.076,23.173,5568530,0
1997-11-12,22.787,23.123,22.71,22.81,6591157,0
1997-11-13,23.051,23.27,22.884,23.198,7239437,0
1997-11-14,23.375,23.806,23.101,23.618,5813368,0
1997-11-17,23.927,24.265,23.715,23.998,7247139,0
1997-11-18,24.096,24.364,24.024,24.096,7141000,0
1997-11-19,24.024,24.191,23.78,24.05,7420147,0
1997-11-20,24.05,24.582,23.827,24.29,7928729,0
1997-11-21,24.41,24.848,24.217,24.777,9516608,0
1997-11-24,24.559,24.726,24.191,24.364,6702267,0
1997-11-25,24.387,24.463,23.4,23.691,10567077,0
1997-11-26,23.618,23.998,23.594,23.715,5352769,0
1997-11-28,23.755,23.827,23.618,23.642,2096711,0
1997-12-01,23.642,23.927,23.245,23.853,7482039,0
1997-12-02,23.755,24.12,23.665,23.715,7745775,0
1997-12-03,23.665,24.483,23.665,24.191,8122611,0
1997-12-04,24.387,24.506,24.07,24.145,6888449,0
1997-12-05,24.191,25.091,24.191,24.799,10580252,0
1997-12-08,24.848,24.896,24.34,24.483,8093031,0
1997-12-09,24.506,24.582,24.07,24.169,6569528,0
1997-12-10,24.145,24.483,24.05,24.313,5611283,0
1997-12-11,24.387,24.655,24.024,24.169,7014228,0
1997-12-12,24.169,24.191,23.853,24.024,6490983,0
1997-12-15,24.07,24.506,24.07,24.34,6105195,0
1997-12-16,24.483,24.751,24.41,24.629,5967488,0
1997-12-17,24.701,24.751,24.191,24.313,5734573,0
1997-12-18,24.217,24.506,23.876,23.903,7241670,0
1997-12-19,23.569,23.715,22.954,23.349,14257639,0
1997-12-22,23.349,23.755,23.173,23.375,6647085,0
1997-12-23,23.472,23.78,23.076,23.32,6304548,0
1997-12-24,23.426,23.665,23.223,23.295,3646062,0
1997-12-26,23.375,23.665,23.375,23.522,2243120,0
1997-12-29,23.545,23.998,23.472,23.853,5645335,0
1997-12-30,24.169,24.217,23.691,24.145,7008259,0
1997-12-31,23.876,23.927,23.545,23.715,8633680,0
1998-01-02,23.665,24.05,23.618,23.973,7031132,0
1998-01-05,24.024,24.096,23.375,23.715,10848217,0
1998-01-06,23.295,23.472,22.71,22.856,11197212,0
1998-01-07,22.884,23.618,22.81,23.594,14496266,0
1998-01-08,23.497,23.642,23.051,23.076,7901633,0
1998-01-09,23.076,23.123,22.308,22.517,10018228,0
1998-01-12,21.99,22.856,21.943,22.76,10393325,0
1998-01-13,23.051,23.295,22.856,23.27,11082615,0
1998-01-14,23.32,23.642,23.148,23.569,7923256,0
1998-01-15,23.472,23.806,22.954,23.051,10696832,0
1998-01-16,23.375,23.853,23.245,23.569,10496727,0
1998-01-20,23.522,23.732,23.375,23.594,7889699,0
1998-01-21,23.827,23.998,23.447,23.665,8266787,0
1998-01-22,23.349,23.349,22.856,23.076,7072640,0
1998-01-23,23.076,23.223,22.541,22.884,7186241,0
1998-01-26,22.884,23.426,22.884,23.349,7293622,0
1998-01-27,23.4,23.642,23.32,23.4,7001797,0
1998-01-28,23.32,23.447,22.856,22.928,10299115,0
1998-01-29,23.148,23.594,22.979,23.545,9768167,0
1998-01-30,23.472,23.497,22.907,22.979,9063957,0
1998-02-02,23.545,23.569,23.32,23.447,10848460,0
1998-02-03,23.349,23.732,23.32,23.569,7761931,0
1998-02-04,23.472,24.024,23.472,23.853,7221283,0
1998-02-05,24.024,24.191,23.78,23.998,8655803,0
1998-02-06,23.827,24.12,23.827,24.024,6062191,0
1998-02-09,24.024,24.096,23.732,24.024,5934675,0
1998-02-10,24.024,24.096,23.853,24.05,6666720,0
1998-02-11,24.07,24.387,23.973,24.29,7763178,0
1998-02-12,24.265,24.582,23.973,24.436,6986633,0
1998-02-13,24.364,24.559,24.265,24.463,5701516,0
1998-02-17,24.506,24.506,23.998,24.07,7570782,0
1998-02-18,24.145,24.824,24.12,24.726,10276743,0
1998-02-19,24.751,24.799,24.532,24.655,7590914,0
1998-02-20,24.629,24.97,24.483,24.92,9524563,0
1998-02-23,24.582,24.582,23.927,24.217,9564583,0
1998-02-24,24.29,24.483,24.12,24.313,8091539,0
1998-02-25,24.387,24.463,24.12,24.34,4942122,0
1998-02-26,24.34,24.604,24.265,24.436,5169568,0
1998-02-27,24.387,24.824,24.34,24.701,6922751,0
1998-03-02,24.751,24.848,24.436,24.604,6060453,0
1998-03-03,24.604,24.92,24.559,24.896,8523061,0
1998-03-04,24.896,24.97,24.506,24.582,8755724,0
1998-03-05,24.364,24.582,24.243,24.387,8585454,0
1998-03-06,24.387,24.387,24.096,24.313,8520577,0
1998-03-09,24.387,24.387,24.096,24.217,7688856,0
1998-03-10,24.364,24.629,24.313,24.582,7043059,0
1998-03-11,24.799,24.875,24.559,24.777,7011244,0
1998-03-12,24.681,24.799,24.483,24.751,5950582,0
1998-03-13,24.777,24.946,24.701,24.92,5563556,0
1998-03-16,24.92,24.97,24.777,24.875,5069893,0
1998-03-17,24.799,24.799,24.07,24.387,10223298,0
1998-03-18,24.483,25.068,24.387,25.041,9540967,0
1998-03-19,25.068,25.182,24.946,25.107,8212347,0
1998-03-20,25.182,26.258,25.107,26.015,17396117,0
1998-03-23,27.098,27.125,26.258,26.354,14845758,0
1998-03-24,26.589,26.637,26.328,26.492,8494231,0
1998-03-25,26.615,26.807,26.135,26.258,7229491,0
1998-03-26,26.233,26.737,26.184,26.425,7299087,0
1998-03-27,26.518,26.563,25.941,26.207,6123589,0
1998-03-30,26.258,26.467,25.844,26.328,5731341,0
1998-03-31,26.537,26.537,26.036,26.207,6786288,0
1998-04-01,26.258,26.737,26.112,26.71,8132056,0
1998-04-02,26.615,27.098,26.615,27.072,6957549,0
1998-04-03,27.072,27.098,26.637,26.807,5592137,0
1998-04-06,26.856,27.028,26.518,26.518,6161870,0
1998-04-07,26.518,26.659,26.015,26.258,5948098,0
1998-04-08,26.279,26.328,25.326,25.616,8065439,0
1998-04-09,25.616,25.99,25.616,25.869,4876748,0
1998-04-13,25.99,26.328,25.765,26.233,8785803,0
1998-04-14,26.135,26.207,25.819,26.036,5680638,0
1998-04-15,26.306,26.71,26.062,26.615,8322960,0
1998-04-16,26.684,27.511,26.537,27.246,16584527,0
1998-04-17,27.487,28.038,27.291,27.915,10644133,0
1998-04-20,28.289,28.385,27.915,28.263,11423409,0
1998-04-21,28.385,28.457,28.038,28.411,8186495,0
1998-04-22,28.506,28.557,28.159,28.263,8398529,0
1998-04-23,28.159,28.676,28.159,28.579,8576255,0
1998-04-24,28.653,28.945,28.481,28.481,8467384,0
1998-04-27,28.314,28.919,28.314,28.797,10936706,0
1998-04-28,28.872,28.872,28.231,28.437,10249650,0
1998-04-29,28.437,28.533,28.263,28.263,7499939,0
1998-04-30,28.289,28.457,28.013,28.314,6846934,0
1998-05-01,28.676,29.396,28.603,29.3,8687617,0
1998-05-04,29.445,29.445,28.847,28.97,7231482,0
1998-05-05,28.725,29.067,28.481,28.676,5881730,0
1998-05-06,28.701,29.115,28.701,28.847,7506402,0
1998-05-07,28.751,28.775,28.289,28.385,5584683,0
1998-05-08,28.36,28.847,28.013,28.36,7339856,0
1998-05-11,28.086,28.411,27.964,28.263,7031627,0
1998-05-12,28.289,28.676,28.263,28.603,7623725,0
1998-05-13,28.533,28.872,28.437,28.533,8908102,0
1998-05-14,28.506,28.629,28.263,28.533,8348067,0
1998-05-15,28.579,28.97,28.557,28.557,9552156,0
1998-05-18,28.557,28.653,28.038,28.111,7177789,0
1998-05-19,28.133,28.263,27.755,28.013,6381857,0
1998-05-20,27.939,28.111,27.414,27.607,6836497,0
1998-05-21,27.537,27.729,27.05,27.269,8458929,0
1998-05-22,27.439,27.439,27.194,27.343,4346790,0
1998-05-26,27.439,27.439,26.952,26.952,5328654,0
1998-05-27,26.976,27.414,26.737,27.269,7942396,0
1998-05-28,27.317,27.56,27.125,27.487,6319966,0
1998-05-29,27.487,27.607,27.098,27.317,8709497,0
1998-06-01,27.317,27.39,27.072,27.366,5880734,0
1998-06-02,27.511,27.537,26.952,27.098,6616261,0
1998-06-03,26.879,27.246,26.737,26.737,5548393,0
1998-06-04,26.758,27.317,26.758,27.246,9381632,0
1998-06-05,27.343,27.843,27.246,27.817,8817872,0
1998-06-08,27.817,27.817,27.487,27.584,5866067,0
1998-06-09,27.414,27.487,26.952,27.098,6735080,0
1998-06-10,27.002,27.317,26.589,26.659,7720671,0
1998-06-11,27.028,27.028,26.112,26.379,10597153,0
1998-06-12,26.425,26.952,26.258,26.856,7461659,0
1998-06-15,26.737,26.782,26.403,26.537,7264787,0
1998-06-16,26.537,27.098,26.306,26.952,7651566,0
1998-06-17,27.269,27.704,27.098,27.511,9859141,0
1998-06-18,27.414,27.487,27.072,27.414,6035347,0
1998-06-19,27.511,27.682,27.149,27.149,10147982,0
1998-06-22,27.149,27.729,27.149,27.366,7014971,0
1998-06-23,27.56,27.843,27.537,27.817,8830050,0
1998-06-24,27.893,28.06,27.729,28.06,10091308,0
1998-06-25,28.06,28.314,27.893,28.086,7926984,0
1998-06-26,28.184,28.289,27.755,27.991,5088034,0
1998-06-29,27.964,28.013,27.704,27.704,5599353,0
1998-06-30,27.991,28.289,27.607,27.657,9565827,0
1998-07-01,27.915,28.263,27.729,28.263,7363720,0
1998-07-02,28.013,28.603,27.991,28.231,6444745,0
1998-07-06,28.159,28.457,28.133,28.411,4574980,0
1998-07-07,28.314,28.437,28.159,28.184,5719660,0
1998-07-08,28.184,28.457,28.184,28.36,4888183,0
1998-07-09,28.06,28.208,27.439,27.796,5641359,0
1998-07-10,27.704,28.038,27.56,27.779,4352013,0
1998-07-13,27.704,27.729,27.149,27.317,6334878,0
1998-07-14,27.22,27.991,27.22,27.915,6597371,0
1998-07-15,27.817,27.991,27.634,27.755,6209845,0
1998-07-16,27.704,27.729,27.169,27.657,4416888,0
1998-07-17,27.729,28.06,27.511,28.038,6531746,0
1998-07-20,27.991,28.038,27.149,27.343,5514837,0
1998-07-21,27.343,27.682,27.125,27.194,6279693,0
1998-07-22,27.291,27.893,27.125,27.817,8179039,0
1998-07-23,27.704,27.843,27.072,27.169,6502913,0
1998-07-24,27.05,27.439,26.976,27.269,5522291,0
1998-07-27,27.125,27.704,27.05,27.682,6779325,0
1998-07-28,27.414,27.537,26.425,26.976,8759706,0
1998-07-29,27.002,27.414,26.856,27.39,8235214,0
1998-07-30,27.487,27.991,27.414,27.939,8036855,0
1998-07-31,27.893,27.893,26.976,27.22,8118135,0
1998-08-03,26.976,26.976,26.379,26.537,6110167,0
1998-08-04,26.637,26.807,25.966,26.015,10149721,0
1998-08-05,26.015,26.015,24.799,25.641,10801978,0
1998-08-06,25.545,25.569,24.799,25.155,7688604,0
1998-08-07,25.203,26.207,25.018,25.941,12289190,0
1998-08-10,25.893,26.563,25.714,26.207,10522581,0
1998-08-11,26.087,26.537,25.496,26.354,11606113,0
1998-08-12,26.184,26.467,25.616,25.99,8125345,0
1998-08-13,26.015,26.442,25.941,26.425,8756475,0
1998-08-14,26.425,26.807,26.328,26.492,9305321,0
1998-08-17,26.306,27.098,26.279,26.976,8361239,0
1998-08-18,26.737,27.291,26.637,27.194,8223035,0
1998-08-19,27.149,27.439,27.072,27.414,6139749,0
1998-08-20,27.439,27.915,27.169,27.634,8177548,0
1998-08-21,27.511,27.657,26.952,27.463,10600386,0
1998-08-24,27.704,27.755,27.125,27.343,8436563,0
1998-08-25,27.439,27.779,27.125,27.269,7248631,0
1998-08-26,26.952,27.463,26.929,27.269,7256087,0
1998-08-27,26.929,27.366,26.833,26.833,12572813,0
1998-08-28,26.833,27.05,26.087,26.184,11271532,0
1998-08-31,26.328,26.782,25.182,25.351,15545988,0
1998-09-01,24.994,25.819,24.07,25.714,15205693,0
1998-09-02,25.666,25.844,24.604,24.799,10779859,0
1998-09-03,24.559,24.994,24.024,24.777,13237497,0
1998-09-04,24.994,25.765,24.559,25.594,13618307,0
1998-09-08,26.015,26.233,25.473,26.135,9826827,0
1998-09-09,26.135,26.833,25.99,26.615,9316012,0
1998-09-10,26.492,27.39,26.112,27.002,14758513,0
1998-09-11,27.05,27.487,26.589,27.343,10207143,0
1998-09-14,27.439,27.682,27.22,27.317,7523059,0
1998-09-15,27.149,27.729,27.149,27.607,6170819,0
1998-09-16,27.511,27.537,26.615,27.05,8065938,0
1998-09-17,26.758,26.879,26.492,26.563,6132538,0
1998-09-18,26.354,26.425,25.738,26.403,14546726,0
1998-09-21,26.015,26.563,25.893,26.425,6551138,0
1998-09-22,26.518,26.518,25.765,25.99,8060469,0
1998-09-23,26.158,27.269,26.135,27.246,10349080,0
1998-09-24,26.976,27.343,26.659,26.879,8729128,0
1998-09-25,26.659,27.072,26.467,26.492,6769381,0
1998-09-28,26.518,26.737,26.158,26.379,6827796,0
1998-09-29,26.563,27.607,26.207,27.607,12012776,0
1998-09-30,27.511,27.56,26.879,27.366,14030437,0
1998-10-01,27.194,27.796,27.149,27.343,15792573,0
1998-10-02,27.366,28.506,27.366,28.289,13142291,0
1998-10-05,28.111,29.153,28.111,29.015,18096098,0
1998-10-06,29.153,29.396,28.894,29.348,15377458,0
1998-10-07,29.348,29.396,28.385,28.701,13756019,0
1998-10-08,28.385,28.385,27.511,27.779,12152477,0
1998-10-09,27.939,28.086,27.22,27.414,8964777,0
1998-10-12,27.939,27.964,27.463,27.817,6350039,0
1998-10-13,28.06,28.629,27.796,28.289,8065938,0
1998-10-14,28.533,28.823,28.411,28.676,9149963,0
1998-10-15,28.701,29.423,28.506,29.3,10960320,0
1998-10-16,29.518,29.665,29.25,29.567,12975002,0
1998-10-19,29.543,29.737,28.823,29.015,8662759,0
1998-10-20,29.041,29.81,29.015,29.665,8741061,0
1998-10-21,29.714,29.81,29.25,29.276,8437800,0
1998-10-22,29.18,29.204,27.487,27.796,11873826,0
1998-10-23,27.843,27.843,27.317,27.607,7506151,0
1998-10-26,27.657,27.964,27.537,27.584,9990143,0
1998-10-27,27.817,28.086,26.905,26.952,9288422,0
1998-10-28,27.002,27.511,26.952,27.291,6639874,0
1998-10-29,27.343,28.208,27.269,28.159,7067917,0
1998-10-30,28.457,28.481,27.607,27.755,7014228,0
1998-11-02,27.657,28.263,27.657,27.915,7353530,0
1998-11-03,28.133,28.629,27.755,28.289,5195168,0
1998-11-04,28.385,28.653,27.817,27.893,6094261,0
1998-11-05,27.869,28.231,27.366,28.231,7525292,0
1998-11-06,28.133,28.533,28.038,28.481,6603087,0
1998-11-09,28.263,28.338,27.607,27.893,4836978,0
1998-11-10,27.843,27.991,27.169,27.169,8244911,0
1998-11-11,27.56,27.657,27.028,27.22,8135536,0
1998-11-12,27.463,28.437,27.439,28.208,11182793,0
1998-11-13,28.411,28.603,27.511,28.231,8439542,0
1998-11-16,28.06,28.133,27.511,27.682,5904098,0
1998-11-17,27.584,28.06,27.317,27.343,6306787,0
1998-11-18,27.269,27.511,27.05,27.39,8231735,0
1998-11-19,27.39,27.487,26.952,27.072,7854403,0
1998-11-20,27.317,27.939,27.169,27.893,12315039,0
1998-11-23,27.964,28.086,27.487,27.915,7988879,0
1998-11-24,27.893,28.411,27.843,28.159,6947857,0
1998-11-25,27.843,28.411,27.682,28.159,6380617,0
1998-11-27,29.015,29.956,28.775,28.823,12887256,0
1998-11-30,28.775,29.348,28.457,29.067,17643446,0
1998-12-01,28.086,28.133,27.511,27.755,34308513,0
1998-12-02,27.729,28.086,27.463,27.607,18530107,0
1998-12-03,27.511,27.511,27.149,27.343,14788837,0
1998-12-04,27.584,27.704,27.22,27.704,11390848,0
1998-12-07,27.704,28.36,27.682,28.289,9132318,0
1998-12-08,28.184,28.481,28.038,28.36,10282460,0
1998-12-09,28.263,28.676,28.263,28.653,9523567,0
1998-12-10,28.676,28.751,28.506,28.579,8440786,0
1998-12-11,28.603,28.97,28.506,28.919,8666738,0
1998-12-14,28.872,29.041,28.533,28.847,8740314,0
1998-12-15,28.97,28.993,28.533,28.676,8807181,0
1998-12-16,28.894,29.348,28.725,29.276,12937469,0
1998-12-17,29.089,29.204,28.629,29.015,9835525,0
1998-12-18,28.97,29.518,28.872,29.423,16061781,0
1998-12-21,29.423,29.714,28.97,28.993,9107456,0
1998-12-22,28.894,29.25,28.872,29.041,8599125,0
1998-12-23,29.067,29.18,28.872,29.089,6936672,0
1998-12-24,29.115,29.18,28.872,28.919,2156867,0
1998-12-28,28.872,28.97,28.676,28.872,6216307,0
1998-12-29,28.847,29.348,28.653,29.3,7167350,0
1998-12-30,29.204,29.423,28.872,28.919,8866094,0
1998-12-31,28.775,28.823,28.314,28.338,7455442,0
1999-01-04,28.184,28.725,27.991,28.133,11003822,0
1999-01-05,28.086,28.263,27.779,27.893,8268525,0
1999-01-06,28.338,29.371,28.159,29.015,12385887,0
1999-01-07,28.847,29.041,28.579,28.97,9218572,0
1999-01-08,28.775,28.945,28.263,28.797,7883985,0
1999-01-11,28.184,28.481,27.439,27.607,14236260,0
1999-01-12,27.634,28.038,27.317,27.414,10661784,0
1999-01-13,27.125,27.843,27.028,27.317,10350321,0
1999-01-14,27.22,27.487,26.952,27.028,10451242,0
1999-01-15,27.291,27.56,27.05,27.537,8856152,0
1999-01-19,27.511,27.634,27.366,27.537,7960544,0
1999-01-20,27.537,27.729,27.39,27.511,12196470,0
1999-01-21,27.511,27.817,27.439,27.56,10761708,0
1999-01-22,27.537,27.779,27.439,27.657,10686394,0
1999-01-25,27.634,27.964,27.366,27.893,8442776,0
1999-01-26,27.796,28.086,27.657,27.991,8968505,0
1999-01-27,27.991,28.086,27.414,27.511,9142757,0
1999-01-28,27.22,27.704,27.22,27.511,9790287,0
1999-01-29,27.343,27.511,27.149,27.22,8318240,0
1999-02-01,27.149,27.317,26.952,26.976,9361996,0
1999-02-02,26.879,27.072,26.442,26.615,11928016,0
1999-02-03,26.737,27.343,26.589,27.269,11388611,0
1999-02-04,27.343,27.343,26.833,27.05,8679415,0
1999-02-05,27.149,27.869,27.05,27.779,12705799,0
1999-02-08,27.607,28.159,27.487,28.159,11832812,0
1999-02-09,28.133,28.457,27.964,27.964,14034916,0
1999-02-10,27.729,28.411,27.729,28.111,10899172,0
1999-02-11,27.843,27.964,26.737,27.269,16542270,0
1999-02-12,27.22,27.657,26.659,26.905,13485571,0
1999-02-16,26.807,27.098,26.279,26.563,11088580,0
1999-02-17,26.684,27.072,26.537,26.589,7305801,0
1999-02-18,26.659,26.758,26.279,26.684,9173828,0
1999-02-19,26.354,26.71,26.258,26.537,7350544,0
1999-02-22,26.492,26.71,26.379,26.425,8230743,0
1999-02-23,26.403,26.615,26.158,26.258,8115154,0
1999-02-24,26.279,26.518,26.015,26.298,8583463,0
1999-02-25,26.062,26.279,25.819,26.087,8659283,0
1999-02-26,26.158,26.207,25.714,25.795,10337644,0
1999-03-01,25.689,25.689,25.107,25.252,10835535,0
1999-03-02,25.351,25.518,25.018,25.107,12040121,0
1999-03-03,25.107,25.448,24.92,25.448,14749811,0
1999-03-04,25.448,26.518,25.375,26.279,12648628,0
1999-03-05,26.833,27.169,26.659,27.002,11466912,0
1999-03-08,27.125,27.487,26.929,27.487,10482065,0
1999-03-09,27.39,27.682,27.098,27.098,11481822,0
1999-03-10,27.56,28.533,27.463,28.411,16777424,0
1999-03-11,28.676,29.592,28.676,28.97,23504545,0
1999-03-12,29.423,29.423,28.579,28.653,13495511,0
1999-03-15,28.411,28.653,28.338,28.557,10085347,0
1999-03-16,28.557,28.653,28.184,28.338,8073893,0
1999-03-17,28.385,28.894,28.385,28.823,10187256,0
1999-03-18,28.919,29.204,28.872,28.945,11903153,0
1999-03-19,29.041,29.041,28.208,28.314,12504451,0
1999-03-22,28.338,28.725,28.038,28.579,8736088,0
1999-03-23,28.603,28.629,27.964,28.184,8786052,0
1999-03-24,28.208,28.385,27.317,27.487,10131329,0
1999-03-25,27.439,27.779,27.317,27.682,7530015,0
1999-03-26,27.779,27.964,27.56,27.729,6309273,0
1999-03-29,27.779,28.36,27.779,28.289,8896914,0
1999-03-30,28.184,28.184,27.511,27.634,6575495,0
1999-03-31,27.634,27.796,27.317,27.343,9337887,0
1999-04-01,27.246,27.269,26.905,27.169,7788531,0
1999-04-05,27.269,28.086,27.149,27.964,9108950,0
1999-04-06,27.991,28.231,27.915,28.159,8065938,0
1999-04-07,28.159,28.385,27.915,28.36,9279719,0
1999-04-08,28.457,28.919,28.263,28.775,9572787,0
1999-04-09,28.701,29.041,28.437,28.945,6929465,0
1999-04-12,28.945,29.396,28.676,29.228,7737572,0
1999-04-13,29.067,29.348,28.894,29.136,8016222,0
1999-04-14,29.089,29.153,28.751,28.751,9798737,0
1999-04-15,28.775,30.367,28.775,30.052,13900440,0
1999-04-16,30.079,30.999,29.956,30.977,13978990,0
1999-04-19,31.292,32.353,31.171,31.874,21556727,0
1999-04-20,31.728,31.728,31.146,31.292,14056791,0
1999-04-21,31.241,31.241,29.907,30.394,13470655,0
1999-04-22,30.367,30.709,29.688,30.58,11982949,0
1999-04-23,30.58,30.652,29.981,30.345,8338123,0
1999-04-26,30.345,30.345,29.737,30.102,6405224,0
1999-04-27,30.175,30.58,30.052,30.32,10865119,0
1999-04-28,30.604,31.963,30.441,31.584,14385652,0
1999-04-29,31.681,33.031,31.241,32.74,18985493,0
1999-04-30,32.642,32.642,31.849,32.181,20047647,0
1999-05-03,32.158,33.517,31.987,33.347,15064752,0
1999-05-04,33.566,33.807,33.323,33.492,18226599,0
1999-05-05,33.468,33.468,32.594,32.863,11869600,0
1999-05-06,32.497,32.764,31.631,31.915,10066453,0
1999-05-07,31.915,32.23,31.584,32.133,8964528,0
1999-05-10,31.776,32.399,31.751,31.915,8205884,0
1999-05-11,31.987,32.011,31.509,31.631,8573274,0
1999-05-12,31.194,31.194,30.221,30.625,14144787,0
1999-05-13,30.733,31.049,30.733,30.757,12317280,0
1999-05-14,30.676,30.977,30.32,30.514,9479819,0
1999-05-17,30.466,30.709,30.345,30.604,9336641,0
1999-05-18,30.652,30.652,30.052,30.125,10487287,0
1999-05-19,30.271,30.58,30.125,30.49,7998826,0
1999-05-20,30.514,31.024,30.32,30.999,11287940,0
1999-05-21,31.049,32.158,30.854,32.059,14785856,0
1999-05-24,32.059,32.399,30.604,30.854,10240201,0
1999-05-25,30.854,31.889,30.854,31.073,11084358,0
1999-05-26,31.171,32.059,31.049,31.751,11245679,0
1999-05-27,31.728,31.728,30.466,30.529,10870830,0
1999-05-28,30.555,30.952,30.221,30.952,10014748,0
1999-06-01,30.854,30.854,29.956,30.514,8107203,0
1999-06-02,30.709,31.365,30.709,31.098,8485530,0
1999-06-03,31.194,31.488,30.555,30.977,7421884,0
1999-06-04,31.049,31.292,30.555,31.268,7810405,0
1999-06-07,31.171,31.365,30.999,31.339,6180518,0
1999-06-08,31.241,31.339,30.709,30.925,8762686,0
1999-06-09,30.879,31.194,30.58,31.049,7434563,0
1999-06-10,30.903,31.146,30.625,30.854,9016479,0
1999-06-11,30.952,31.12,30.49,30.58,7277965,0
1999-06-14,30.58,31.631,30.58,31.435,7793750,0
1999-06-15,31.389,32.328,31.315,31.826,9180537,0
1999-06-16,32.108,32.158,31.12,31.219,7844461,0
1999-06-17,31.268,31.509,30.999,31.488,4677392,0
1999-06-18,31.315,31.826,31.073,31.146,12912856,0
1999-06-21,30.781,30.952,29.981,30.32,8378144,0
1999-06-22,29.931,30.175,29.761,29.835,9837019,0
1999-06-23,30.052,30.416,30.052,30.271,11159676,0
1999-06-24,30.247,30.32,29.371,29.639,8992620,0
1999-06-25,29.543,29.761,29.396,29.518,8617769,0
1999-06-28,29.567,29.639,29.015,29.089,9940673,0
1999-06-29,29.228,29.883,29.041,29.835,10787064,0
1999-06-30,30.003,30.271,29.81,29.883,13931511,0
1999-07-01,29.883,30.514,29.835,30.394,10225538,0
1999-07-02,30.604,30.854,30.175,30.806,6305048,0
1999-07-06,30.781,31.12,30.733,31.024,9197938,0
1999-07-07,31.098,31.219,30.416,31.171,8800468,0
1999-07-08,31.241,31.631,30.83,30.854,10901407,0
1999-07-09,30.757,30.952,30.514,30.781,7424870,0
1999-07-12,30.879,30.952,30.625,30.781,6211588,0
1999-07-13,30.49,30.733,30.271,30.394,7684131,0
1999-07-14,30.441,30.58,30.32,30.394,6379122,0
1999-07-15,30.466,30.709,30.394,30.58,8196189,0
1999-07-16,30.604,30.781,30.175,30.733,8445261,0
1999-07-19,30.466,30.652,30.247,30.529,7187481,0
1999-07-20,30.555,30.604,29.931,30.2,12635946,0
1999-07-21,29.81,30.466,29.543,30.271,12250416,0
1999-07-22,30.221,30.32,29.18,30.296,10554650,0
1999-07-23,30.296,30.676,30.125,30.652,7660515,0
1999-07-26,30.625,31.241,30.149,30.221,9357026,0
1999-07-27,30.345,30.466,29.883,30.052,7842220,0
1999-07-28,29.981,30.903,29.883,30.58,8413693,0
1999-07-29,30.271,30.367,30.003,30.175,9168607,0
1999-07-30,30.529,30.977,30.394,30.757,11167878,0
1999-08-02,30.903,30.903,30.079,30.175,7660515,0
1999-08-03,30.221,30.529,29.956,30.529,7252111,0
1999-08-04,30.529,31.146,30.394,30.952,10413458,0
1999-08-05,31.146,31.849,30.999,31.849,12675722,0
1999-08-06,31.681,31.706,30.925,31.146,8221297,0
1999-08-09,31.219,31.389,30.977,31.146,6809650,0
1999-08-10,31.241,31.631,31.146,31.461,13477369,0
1999-08-11,31.5,31.978,31.347,31.907,13208662,0
1999-08-12,31.932,32.029,31.6,31.864,8951350,0
1999-08-13,31.955,32.002,31.525,31.766,8006531,0
1999-08-16,31.671,31.766,31.277,31.766,9702789,0
1999-08-17,31.794,31.932,31.525,31.864,9350812,0
1999-08-18,31.766,32.197,31.6,32.149,9750764,0
1999-08-19,31.698,32.173,31.645,31.864,7379628,0
1999-08-20,32.029,32.173,31.671,32.149,8582972,0
1999-08-23,32.173,32.294,31.932,32.248,7005527,0
1999-08-24,32.076,32.149,31.478,31.794,7784551,0
1999-08-25,31.978,32.125,31.549,32.029,8655803,0
1999-08-26,31.794,31.907,31.154,31.277,10730637,0
1999-08-27,31.347,31.525,30.812,30.886,6190207,0
1999-08-30,30.886,31.057,30.304,30.304,6108676,0
1999-08-31,30.402,31.104,30.376,30.717,9611066,0
1999-09-01,30.766,30.839,30.424,30.499,8670715,0
1999-09-02,30.328,30.571,29.89,30.183,9151704,0
1999-09-03,30.279,30.862,30.231,30.79,7876278,0
1999-09-07,30.79,31.154,30.619,30.96,8121369,0
1999-09-08,30.862,31.671,30.862,31.623,8824580,0
1999-09-09,31.766,32.319,31.623,31.645,12211635,0
1999-09-10,31.744,31.842,31.277,31.324,7333142,0
1999-09-13,31.057,31.202,30.571,30.619,8909592,0
1999-09-14,30.521,31.25,30.499,30.839,8752991,0
1999-09-15,30.839,30.839,29.915,30.086,12350838,0
1999-09-16,30.135,30.376,29.744,30.255,8101982,0
1999-09-17,30.521,31.225,30.328,31.104,12578528,0
1999-09-20,31.154,31.154,30.304,30.45,6305544,0
1999-09-21,30.183,30.328,29.623,29.89,8766166,0
1999-09-22,29.915,30.156,29.348,29.348,12282479,0
1999-09-23,29.551,30.156,28.945,29.136,11794282,0
1999-09-24,28.919,29.228,28.725,29.136,10939192,0
1999-09-27,29.115,29.623,28.97,29.25,8097010,0
1999-09-28,29.041,29.153,28.086,29.089,14139069,0
1999-09-29,29.697,29.769,29.067,29.115,9514866,0
1999-09-30,29.276,29.697,29.089,29.601,10884753,0
1999-10-01,29.575,29.647,29.041,29.067,9489266,0
1999-10-04,29.015,29.18,28.086,28.427,15514671,0
1999-10-05,28.331,28.579,27.755,28.111,10533023,0
1999-10-06,28.086,28.823,27.893,28.823,16394120,0
1999-10-07,28.751,28.751,28.28,28.472,7576745,0
1999-10-08,28.28,28.548,28.06,28.331,8400516,0
1999-10-11,28.331,28.701,28.231,28.579,7468867,0
1999-10-12,28.603,28.872,28.449,28.548,8602110,0
1999-10-13,28.872,28.919,28.579,28.676,12187523,0
1999-10-14,28.525,29.115,28.377,28.97,10885004,0
1999-10-15,28.945,28.945,28.038,28.038,11504445,0
1999-10-18,28.133,28.499,27.843,28.427,7874785,0
1999-10-19,28.775,28.823,28.402,28.603,7195932,0
1999-10-20,28.775,29.842,28.653,29.794,13116936,0
1999-10-21,29.396,29.744,29.228,29.623,9414442,0
1999-10-22,29.94,29.965,29.551,29.94,7368941,0
1999-10-25,29.494,29.647,28.725,28.823,8442524,0
1999-10-26,28.427,28.579,27.915,28.06,14547471,0
1999-10-27,28.086,28.377,27.843,27.939,11271282,0
1999-10-28,28.331,28.797,28.184,28.472,11351322,0
1999-10-29,28.676,29.015,28.306,28.847,10509160,0
1999-11-01,28.847,29.204,28.653,29.115,8437307,0
1999-11-02,28.97,29.276,28.797,28.872,7333142,0
1999-11-03,29.067,29.067,28.256,28.427,9293140,0
1999-11-04,28.701,28.797,28.231,28.427,9038109,0
1999-11-05,28.427,28.427,27.283,27.502,17830869,0
1999-11-08,27.657,29.136,27.657,28.945,13700837,0
1999-11-09,29.357,29.527,29.136,29.501,7869814,0
1999-11-10,29.623,29.85,29.501,29.769,11054032,0
1999-11-11,29.801,30.117,29.527,30.093,9438804,0
1999-11-12,30.142,30.529,29.973,30.514,8669219,0
1999-11-15,30.514,30.58,30.311,30.555,8911082,0
1999-11-17,30.999,31.834,30.952,31.435,18064281,0
1999-11-18,31.737,31.874,31.412,31.758,11409240,0
1999-11-19,31.737,31.758,31.194,31.219,9365976,0
1999-11-22,31.219,31.365,31.024,31.163,8951850,0
1999-11-23,31.292,31.315,30.441,30.555,10345599,0
1999-11-24,30.514,31.194,30.394,30.999,11836785,0
1999-11-26,30.747,30.977,30.555,30.555,3101690,0
1999-11-29,30.514,31.146,30.394,31.098,10451987,0
1999-11-30,31.339,31.412,30.895,31.073,14586003,0
1999-12-01,31.049,32.467,31.049,32.319,15575568,0
1999-12-02,32.467,32.467,31.834,32.149,13596927,0
1999-12-03,32.125,32.563,31.969,32.328,14064744,0
1999-12-06,32.222,32.908,32.125,32.863,11377674,0
1999-12-07,32.908,33.371,32.813,32.863,19466232,0
1999-12-08,32.764,33.104,32.368,32.708,12316036,0
1999-12-09,33.056,33.912,32.863,33.737,15441345,0
1999-12-10,33.615,33.615,32.39,32.441,13120916,0
1999-12-13,32.667,32.837,31.758,32.384,15360556,0
1999-12-14,32.125,32.563,32.125,32.269,14414736,0
1999-12-15,32.609,33.008,32.537,32.537,17235291,0
1999-12-16,32.019,33.226,32.019,32.813,14702829,0
1999-12-17,32.886,33.008,32.222,32.368,26466537,0
1999-12-20,32.609,32.788,31.737,32.091,8616277,0
1999-12-21,31.737,32.125,31.593,31.638,8880511,0
1999-12-22,31.615,32.076,31.365,31.737,10385870,0
1999-12-23,32.294,32.935,31.924,32.837,9732123,0
1999-12-27,32.886,32.982,31.834,32.125,8732860,0
1999-12-28,31.947,32.345,31.54,31.615,10915575,0
1999-12-29,31.737,32.248,31.69,31.812,5442254,0
1999-12-30,31.874,31.874,31.241,31.519,6813132,0
1999-12-31,31.567,31.737,31.412,31.567,3428566,0
2000-01-03,31.154,31.631,30.507,30.676,16726711,0
2000-01-04,30.328,30.619,29.973,30.102,18034949,0
2000-01-05,30.547,32.029,30.482,31.737,21731473,0
2000-01-06,31.584,33.615,31.404,33.363,24188123,0
2000-01-07,33.663,33.789,32.917,33.258,20636263,0
2000-01-10,32.991,33.17,32.74,32.813,10620771,0
2000-01-11,32.813,33.387,32.764,32.917,10841005,0
2000-01-12,32.609,33.066,32.431,32.715,12819144,0
2000-01-13,32.715,33.694,32.563,33.46,14983970,0
2000-01-14,33.492,33.492,32.512,32.813,14005587,0
2000-01-18,32.408,33.492,32.255,33.195,14826622,0
2000-01-19,33.014,33.641,32.788,33.517,16267596,0
2000-01-20,33.363,33.387,32.384,32.788,11948147,0
2000-01-21,32.917,33.363,32.636,33.291,17827143,0
2000-01-24,33.46,33.816,32.512,33.014,15485338,0
2000-01-25,32.917,33.745,32.837,32.944,14816926,0
2000-01-26,32.944,33.144,32.384,32.715,11556148,0
2000-01-27,32.636,32.636,31.25,31.737,13110226,0
2000-01-28,31.331,31.737,30.903,30.903,12877313,0
2000-01-31,30.798,32.74,30.507,32.458,18160976,0
2000-02-01,32.636,32.69,31.88,32.585,13255638,0
2000-02-02,32.609,33.234,32.609,32.837,14370987,0
2000-02-03,32.69,32.917,31.355,32.255,14430644,0
2000-02-04,32.715,32.715,31.355,31.69,14213641,0
2000-02-07,31.154,31.834,31.154,31.631,8825825,0
2000-02-08,31.737,32.084,30.82,30.925,11648120,0
2000-02-09,30.247,30.45,29.949,30.045,15421706,0
2000-02-10,30.045,30.596,29.671,29.899,16748335,0
2000-02-11,29.949,30.221,28.637,29.099,15493292,0
2000-02-14,29.339,30.304,29.318,30.125,12122397,0
2000-02-15,30.619,31.737,30.507,31.25,13402547,0
2000-02-16,31.127,31.654,30.879,31.509,12757005,0
2000-02-17,31.127,31.127,30.45,30.676,14514661,0
2000-02-18,30.45,30.482,29.543,29.543,17152269,0
2000-02-22,30.045,30.304,29.339,29.722,13491040,0
2000-02-23,29.188,29.875,28.815,29.389,11038624,0
2000-02-24,28.637,28.945,28.159,28.693,13406025,0
2000-02-25,28.588,29.292,27.584,27.982,14666537,0
2000-02-28,27.956,29.671,27.537,28.97,14759258,0
2000-02-29,28.97,29.794,28.741,29.671,13011793,0
2000-03-02,29.949,30.596,29.769,30.328,12182801,0
2000-03-03,30.149,30.149,29.234,29.819,12686903,0
2000-03-06,29.145,29.543,28.36,28.741,13046843,0
2000-03-07,28.411,31.907,28.36,31.509,28351712,0
2000-03-08,30.521,32.311,30.521,31.381,24834160,0
2000-03-09,30.725,31.737,30.507,31.69,13554921,0
2000-03-10,31.509,31.584,30.079,30.352,11720208,0
2000-03-13,30.149,30.701,29.292,29.899,11766691,0
2000-03-14,29.592,30.725,29.389,30.424,11244937,0
2000-03-15,30.402,30.725,29.414,30.619,14764976,0
2000-03-16,30.725,31.488,29.899,31.43,14418214,0
2000-03-17,31.25,31.404,30.328,30.376,18554965,0
2000-03-20,30.02,30.45,29.267,29.494,13280747,0
2000-03-21,29.842,30.619,29.794,30.328,13523105,0
2000-03-22,30.328,30.328,29.318,29.518,17714791,0
2000-03-23,29.389,29.973,29.267,29.744,12572313,0
2000-03-24,29.842,30.547,29.794,30.424,10942670,0
2000-03-27,30.424,30.798,29.842,30.149,12009791,0
2000-03-28,29.794,31.127,29.794,31.127,10277987,0
2000-03-29,30.798,32.286,30.619,31.713,25793905,0
2000-03-30,32.084,32.23,30.596,30.977,16498023,0
2000-03-31,31.081,31.488,30.643,30.725,15659591,0
2000-04-03,30.619,31.812,30.596,31.713,12373452,0
2000-04-04,31.488,32.659,31.488,32.512,20369545,0
2000-04-05,32.311,32.74,31.331,31.43,16190542,0
2000-04-06,31.737,32.311,31.534,32.206,10272513,0
2000-04-07,31.907,32.053,31.154,31.355,9726157,0
2000-04-10,31.127,31.381,30.774,30.82,11300614,0
2000-04-11,31.104,31.88,30.999,31.283,13256885,0
2000-04-12,31.509,32.108,31.404,31.488,10681671,0
2000-04-13,31.488,31.907,31.049,31.509,11073171,0
2000-04-14,31.452,32.206,30.725,31.024,14725701,0
2000-04-17,30.977,31.283,29.592,29.744,20142350,0
2000-04-18,29.949,30.279,29.543,30.02,14988940,0
2000-04-19,30.045,30.903,29.949,30.507,15038651,0
2000-04-20,30.507,31.127,30.352,31.127,10014998,0
2000-04-24,30.977,31.907,30.402,31.488,11072924,0
2000-04-25,31.606,32.108,31.558,31.907,14547222,0
2000-04-26,31.907,31.907,31.25,31.558,10462428,0
2000-04-27,31.381,31.88,30.977,31.785,12008799,0
2000-04-28,31.69,31.69,30.596,30.596,12091075,0
2000-05-01,30.847,31.154,30.596,30.725,11011028,0
2000-05-02,30.798,31.355,30.725,30.82,10051290,0
2000-05-03,30.879,30.903,30.328,30.521,8781083,0
2000-05-04,30.725,31.404,30.643,31.331,12539749,0
2000-05-05,31.024,31.509,30.999,31.509,8797489,0
2000-05-08,31.488,31.812,31.283,31.69,9168108,0
2000-05-09,31.713,31.856,31.024,31.308,10419675,0
2000-05-10,31.404,32.36,31.381,32.108,14126889,0
2000-05-11,32.408,33.014,32.286,32.863,13639685,0
2000-05-12,32.659,32.764,32.36,32.487,9903884,0
2000-05-15,32.458,33.218,32.384,33.12,11068697,0
2000-05-16,32.967,33.144,32.585,32.967,10836533,0
2000-05-17,32.487,32.69,31.88,32.23,13791071,0
2000-05-18,32.286,32.636,32.053,32.255,8897665,0
2000-05-19,31.758,32.537,31.654,32.384,10481071,0
2000-05-22,32.636,33.234,32.585,32.991,12028439,0
2000-05-23,33.039,33.096,32.336,32.894,10660541,0
2000-05-24,32.813,33.039,32.512,32.863,11444045,0
2000-05-25,32.636,32.715,31.955,32.255,10708768,0
2000-05-26,32.36,32.917,32.311,32.636,7382862,0
2000-05-30,32.487,33.12,32.408,33.066,12680447,0
2000-05-31,32.894,33.218,32.609,32.991,12238976,0
2000-06-01,33.096,33.096,32.029,32.863,14777405,0
2000-06-02,32.108,32.458,31.154,31.355,23126466,0
2000-06-05,31.308,31.584,31.308,31.404,10756490,0
2000-06-06,31.308,32.69,31.202,32.609,15089611,0
2000-06-07,32.487,32.659,32.029,32.133,11879044,0
2000-06-08,31.737,31.932,31.654,31.713,13264591,0
2000-06-09,31.69,31.907,31.331,31.355,11668004,0
2000-06-12,31.631,32.36,31.631,31.978,14020998,0
2000-06-13,32.181,32.487,32.084,32.158,9411959,0
2000-06-14,32.458,33.17,32.384,32.74,13754029,0
2000-06-15,32.69,33.066,32.384,32.659,14064991,0
2000-06-16,32.74,33.412,32.74,33.412,24425005,0
2000-06-19,33.234,33.363,32.69,33.291,11221569,0
2000-06-20,32.69,33.014,32.384,32.967,10940186,0
2000-06-21,32.487,33.436,32.408,33.258,11659055,0
2000-06-22,33.412,33.566,32.487,32.764,11669003,0
2000-06-23,33.014,33.17,32.764,32.917,7166600,0
2000-06-26,32.967,33.338,32.788,33.014,7875284,0
2000-06-27,33.039,33.12,32.458,32.512,10138539,0
2000-06-28,32.512,32.74,32.311,32.537,9135053,0
2000-06-29,32.311,32.487,32.084,32.158,11723934,0
2000-06-30,31.955,32.053,30.774,31.104,24754618,0
2000-07-03,31.225,31.584,31.202,31.509,10674708,0
2000-07-05,31.283,31.283,30.328,30.482,17079684,0
2000-07-06,30.798,31.43,30.725,30.977,13618557,0
2000-07-07,31.154,31.43,30.903,31.104,11531541,0
2000-07-10,31.104,31.355,30.903,30.952,7995340,0
2000-07-11,30.952,31.978,30.952,31.907,11023957,0
2000-07-12,31.812,31.88,31.127,31.127,9386607,0
2000-07-13,31.104,31.154,30.643,30.903,9823346,0
2000-07-14,30.676,30.847,30.279,30.725,12389368,0
2000-07-17,31.654,31.654,30.798,31.202,13594194,0
2000-07-18,30.925,31.283,30.701,30.977,15298161,0
2000-07-19,31.154,31.404,30.952,31.179,10712990,0
2000-07-20,31.127,31.488,30.903,30.952,9685141,0
2000-07-21,31.179,31.202,30.45,30.547,10385870,0
2000-07-24,30.507,30.619,30.045,30.596,10335654,0
2000-07-25,30.507,30.701,29.744,29.842,13685672,0
2000-07-26,30.221,30.45,29.996,30.175,21447354,0
2000-07-27,30.507,32.084,30.507,31.88,20864953,0
2000-07-28,31.713,32.053,31.534,31.69,9927003,0
2000-07-31,31.713,32.133,31.355,31.758,14467684,0
2000-08-01,32.053,32.311,31.584,31.69,15355084,0
2000-08-02,32.255,32.917,32.181,32.837,20518191,0
2000-08-03,32.788,33.096,32.084,32.255,12311563,0
2000-08-04,32.181,32.537,31.654,32.36,9974480,0
2000-08-07,32.029,32.255,31.955,32.029,9130826,0
2000-08-08,32.029,32.158,31.834,32.002,7797477,0
2000-08-09,32.336,32.585,32.108,32.108,11778871,0
2000-08-10,32.255,32.69,32.255,32.255,8753988,0
2000-08-11,32.837,32.837,32.311,32.408,7599367,0
2000-08-14,32.74,33.066,32.487,32.894,8132554,0
2000-08-15,33.066,33.218,32.36,32.384,8906114,0
2000-08-16,32.537,32.967,32.512,32.967,9066193,0
2000-08-17,32.967,33.46,32.967,33.387,10379653,0
2000-08-18,33.144,33.338,32.764,33.014,10313037,0
2000-08-21,33.066,33.363,32.967,33.258,6403234,0
2000-08-22,33.387,33.46,33.066,33.12,8037852,0
2000-08-23,33.363,33.745,33.363,33.641,11546951,0
2000-08-24,33.218,33.218,32.863,33.039,13926293,0
2000-08-25,33.066,33.338,32.837,33.039,7956566,0
2000-08-28,32.944,33.387,32.894,32.991,7317982,0
2000-08-29,32.991,33.066,32.764,32.863,7975208,0
2000-08-30,32.788,32.813,32.336,32.408,9575021,0
2000-08-31,32.563,32.764,32.408,32.512,9608329,0
2000-09-01,32.659,33.014,32.563,32.863,10048306,0
2000-09-05,33.12,33.258,32.894,33.218,14825128,0
2000-09-06,33.291,33.46,33.066,33.066,14781629,0
2000-09-07,33.258,33.517,33.258,33.363,9069676,0
2000-09-08,33.096,33.258,32.764,33.258,11545959,0
2000-09-11,33.258,34.043,33.234,33.842,17771217,0
2000-09-12,34.15,34.423,33.745,34.15,18816216,0
2000-09-13,34.174,34.174,33.947,34.174,12971524,0
2000-09-14,34.069,34.123,33.768,33.971,10823854,0
2000-09-15,34.594,35.809,34.505,35.048,30874231,0
2000-09-18,35.509,36.131,35.45,35.711,21519689,0
2000-09-19,35.475,35.556,34.997,35.048,15263115,0
2000-09-20,35.127,35.63,34.423,34.447,21574629,0
2000-09-21,34.349,34.594,34.069,34.376,19794597,0
2000-09-22,34.376,34.552,33.789,34.447,22395911,0
2000-09-25,34.197,34.271,33.566,34.197,21059088,0
2000-09-26,34.245,34.973,34.245,34.505,14336434,0
2000-09-27,34.552,35.654,34.529,35.556,14826622,0
2000-09-28,35.582,35.809,35.276,35.509,21432443,0
2000-09-29,35.711,35.832,35.45,35.475,16108014,0
2000-10-02,35.604,36.513,35.604,36.408,15790585,0
2000-10-03,36.204,36.479,36.027,36.155,12484570,0
2000-10-04,35.937,35.952,35.352,35.556,17087637,0
2000-10-05,35.306,35.759,35.023,35.533,13873591,0
2000-10-06,35.832,36.358,35.475,35.63,12932746,0
2000-10-09,35.63,36.454,35.556,36.278,13253652,0
2000-10-10,36.513,37.362,36.431,37.166,18404078,0
2000-10-11,37.41,38.017,37.192,37.338,25759354,0
2000-10-12,37.038,37.792,37.014,37.482,24311659,0
2000-10-13,37.12,37.217,35.678,36.027,21142608,0
2000-10-16,36.027,36.027,34.818,34.973,17362063,0
2000-10-17,35.405,35.759,34.77,34.973,16073962,0
2000-10-18,35.45,35.736,34.423,34.471,15544749,0
2000-10-19,34.4,35.127,34.174,34.447,15593219,0
2000-10-20,34.376,35.223,34.376,35.223,13252412,0
2000-10-23,35.2,35.533,34.698,35.475,13867130,0
2000-10-24,35.854,35.937,34.447,34.552,15846266,0
2000-10-25,35.248,35.248,34.642,34.723,13460716,0
2000-10-26,35.127,35.429,34.867,34.95,12898444,0
2000-10-27,34.447,34.927,34.349,34.867,9872066,0
2000-10-30,34.867,35.783,34.867,35.63,13311071,0
2000-10-31,35.63,35.809,34.867,35.533,12515641,0
2000-11-01,35.832,36.659,35.832,36.659,17878598,0
2000-11-02,36.204,36.229,35.103,35.127,18603932,0
2000-11-03,35.048,35.429,34.798,34.846,12766945,0
2000-11-06,34.95,35.533,34.576,35.328,11622021,0
2000-11-07,35.429,35.978,35.306,35.45,10729148,0
2000-11-08,35.45,36.251,35.45,36.108,12520613,0
2000-11-09,36.358,36.513,35.306,35.952,13232026,0
2000-11-10,35.952,36.278,35.854,35.854,9940426,0
2000-11-13,35.881,36.479,35.352,35.978,11393832,0
2000-11-14,35.937,36.278,35.736,35.952,10403518,0
2000-11-15,36.31,36.56,35.952,36.155,11104740,0
2000-11-16,36.131,36.681,35.978,36.278,11150227,0
2000-11-17,36.278,36.408,35.952,36.131,12364008,0
2000-11-20,36.229,36.786,36.229,36.56,9705769,0
2000-11-21,36.479,37.768,36.479,37.263,15868886,0
2000-11-22,37.014,37.768,36.859,37.717,14346874,0
2000-11-24,37.637,37.889,37.587,37.792,6378129,0
2000-11-27,37.41,37.612,37.12,37.263,11269295,0
2000-11-28,37.038,37.741,36.942,37.24,12525831,0
2000-11-29,36.885,36.885,35.509,35.604,20266139,0
2000-11-30,35.832,36.002,34.642,35.223,18202490,0
2000-12-01,35.2,35.809,35.2,35.556,14978750,0
2000-12-04,35.556,36.408,35.533,36.278,11150227,0
2000-12-05,36.108,36.56,35.127,35.38,14449039,0
2000-12-06,34.867,35.223,34.303,34.529,21686734,0
2000-12-07,34.619,35.736,34.619,35.223,15939978,0
2000-12-08,35.248,35.759,34.749,35.429,12535522,0
2000-12-11,35.45,35.509,34.271,34.324,18212930,0
2000-12-12,34.902,34.973,34.4,34.642,14327486,0
2000-12-13,34.723,35.352,34.723,35.103,14881056,0
2000-12-14,34.723,34.902,34.069,34.219,17671534,0
2000-12-15,33.816,34.619,33.663,33.663,32351749,0
2000-12-18,33.72,34.77,33.641,34.576,15889023,0
2000-12-19,34.471,35.429,34.471,34.902,15757775,0
2000-12-20,34.927,35.023,34.069,34.098,14808972,0
2000-12-21,34.019,34.723,33.921,33.921,15778654,0
2000-12-22,33.971,34.798,33.866,34.749,10618035,0
2000-12-26,34.749,35.556,34.749,35.45,6935927,0
2000-12-27,35.556,35.759,34.902,35.127,12972762,0
2000-12-28,35.071,35.127,34.666,34.77,13490790,0
2000-12-29,34.818,35.223,34.423,34.798,11886752,0
2001-01-02,34.698,35.783,34.619,35.678,16283008,0
2001-01-03,35.678,35.937,34.123,34.123,25873943,0
2001-01-04,34.271,34.324,32.788,33.17,30533193,0
2001-01-05,33.17,34.043,33.144,33.314,23338251,0
2001-01-08,33.412,33.694,33.12,33.17,13744581,0
2001-01-09,33.066,33.066,32.585,32.813,14322268,0
2001-01-10,32.917,32.991,32.181,32.408,25628599,0
2001-01-11,32.659,33.17,32.563,32.715,13658079,0
2001-01-12,32.715,33.218,32.384,33.144,14783371,0
2001-01-16,32.764,32.991,32.23,32.74,19396881,0
2001-01-17,32.431,32.585,31.856,32.108,18299183,0
2001-01-18,32.23,32.255,31.606,31.654,21383469,0
2001-01-19,31.558,31.955,31.488,31.785,25220444,0
2001-01-22,31.907,32.255,31.713,32.108,17228085,0
2001-01-23,32.206,32.788,32.053,32.74,13835063,0
2001-01-24,32.917,33.014,32.408,32.659,15982981,0
2001-01-25,32.944,33.144,32.813,33.014,16896735,0
2001-01-26,33.014,33.039,32.286,32.408,14740367,0
2001-01-29,32.029,32.487,31.88,32.108,13106995,0
2001-01-30,32.609,32.991,32.108,32.813,12056274,0
2001-01-31,33.12,33.768,33.12,33.663,21150562,0
2001-02-01,33.663,33.663,33.144,33.412,11330694,0
2001-02-02,33.542,33.816,33.17,33.218,12922803,0
2001-02-05,33.314,34.043,33.314,33.947,13369984,0
2001-02-06,33.993,33.993,33.46,33.745,13613088,0
2001-02-07,33.993,34.245,33.72,33.947,14448044,0
2001-02-08,34.098,34.349,33.789,33.993,12302858,0
2001-02-09,34.098,34.846,34.098,34.552,13383160,0
2001-02-12,34.552,34.698,34.349,34.505,10340877,0
2001-02-13,34.174,34.349,33.947,34.123,11559632,0
2001-02-14,33.768,34.174,33.589,33.768,16754053,0
2001-02-15,33.46,33.542,32.813,33.195,16185070,0
2001-02-16,33.46,34.098,33.387,33.789,16753804,0
2001-02-20,33.641,33.947,33.234,33.72,9596897,0
2001-02-21,34.123,34.271,33.589,33.589,10615301,0
2001-02-22,33.789,33.993,33.589,33.866,12347852,0
2001-02-23,33.789,33.866,33.291,33.589,12599904,0
2001-02-26,33.338,33.789,33.234,33.72,11948147,0
2001-02-27,33.745,33.842,32.944,33.12,17330990,0
2001-02-28,33.195,33.363,32.537,32.609,14406285,0
2001-03-01,32.512,33.195,32.487,32.74,15544995,0
2001-03-02,33.258,33.745,33.066,33.46,12545220,0
2001-03-05,33.363,33.947,33.338,33.745,12466175,0
2001-03-06,33.842,33.921,33.46,33.641,11897191,0
2001-03-07,33.641,33.947,33.566,33.866,12840526,0
2001-03-08,33.866,34.552,33.789,34.552,13856439,0
2001-03-09,34.447,34.798,34.303,34.594,13545976,0
2001-03-12,34.594,34.594,33.694,33.694,13774413,0
2001-03-13,33.46,33.589,33.195,33.517,14411504,0
2001-03-14,33.12,33.338,32.991,33.234,14415729,0
2001-03-15,33.694,33.694,32.764,33.363,15567615,0
2001-03-16,32.944,33.338,32.863,32.863,26337528,0
2001-03-19,32.749,33.323,32.69,32.69,14607380,0
2001-03-20,32.69,33.258,32.431,32.45,13831585,0
2001-03-21,32.36,32.684,32.011,32.108,14897463,0
2001-03-22,32.084,32.206,30.255,31.259,23288784,0
2001-03-23,30.879,31.365,30.781,30.934,21932571,0
2001-03-26,31.381,31.681,31.3,31.488,18390904,0
2001-03-27,31.898,32.627,31.82,32.441,18289735,0
2001-03-28,32.059,32.108,31.3,31.645,13956120,0
2001-03-29,31.645,31.662,31.136,31.5,11669249,0
2001-03-30,31.812,32.585,31.785,32.585,16503495,0
2001-04-02,32.585,32.708,31.812,32.019,16530588,0
2001-04-03,31.898,31.963,30.977,31.339,17649910,0
2001-04-04,31.339,32.068,31.315,31.662,14529576,0
2001-04-05,32.142,32.585,31.898,32.563,13768942,0
2001-04-06,32.585,33.031,31.826,33.031,15087621,0
2001-04-09,33.031,33.404,32.958,33.202,14780635,0
2001-04-10,33.589,33.993,33.387,33.789,15190530,0
2001-04-11,33.412,33.468,32.83,32.967,17657118,0
2001-04-12,32.976,33.33,32.796,32.991,13669513,0
2001-04-16,33.039,34.028,33.039,34.019,14805493,0
2001-04-17,33.589,34.114,33.589,34.085,17438623,0
2001-04-18,34.077,34.367,33.676,34.254,20554232,0
2001-04-19,34.019,34.28,33.671,33.979,17392387,0
2001-04-20,33.912,34.358,33.912,34.271,15112979,0
2001-04-23,34.585,35.42,34.559,35.405,20141601,0
2001-04-24,35.405,35.809,35.079,35.2,17837332,0
2001-04-25,35.405,36.138,35.282,35.847,19124444,0
2001-04-26,35.93,36.027,35.63,35.75,16964346,0
2001-04-27,35.847,35.914,35.485,35.832,12680943,0
2001-04-30,35.767,36.155,35.63,35.645,18725733,0
2001-05-01,35.727,35.824,35.466,35.727,12070198,0
2001-05-02,35.267,35.267,34.698,34.798,21068530,0
2001-05-03,34.798,34.918,34.385,34.636,16385668,0
2001-05-04,34.642,35.321,34.642,35.223,12043351,0
2001-05-07,35.223,35.736,35.103,35.485,12533292,0
2001-05-08,35.441,35.873,35.241,35.703,13739859,0
2001-05-09,35.847,36.108,35.767,36.092,11223063,0
2001-05-10,35.93,35.952,35.42,35.441,12572313,0
2001-05-11,35.441,35.441,34.861,35.257,11131587,0
2001-05-14,35.485,35.978,35.441,35.832,12154462,0
2001-05-15,35.832,36.018,35.669,35.986,11205910,0
2001-05-16,35.986,36.204,35.832,36.009,18481631,0
2001-05-17,35.873,35.873,35.518,35.703,14354085,0
2001-05-18,35.792,36.31,35.727,36.286,17568129,0
2001-05-21,36.391,36.47,35.695,35.711,15170397,0
2001-05-22,35.727,35.817,35.597,35.736,13173359,0
2001-05-23,35.736,35.736,34.989,35.111,15351607,0
2001-05-24,35.344,35.466,35.119,35.38,10472371,0
2001-05-25,35.3,35.678,35.29,35.441,11267056,0
2001-05-29,35.767,35.897,35.321,35.321,15221604,0
2001-05-30,35.564,36.204,35.405,35.759,19937773,0
2001-05-31,35.524,35.945,35.524,35.711,13479605,0
2001-06-01,35.809,35.847,35.475,35.792,9726655,0
2001-06-04,36.123,36.552,36.092,36.544,12202685,0
2001-06-05,36.544,36.885,36.138,36.837,15436866,0
2001-06-06,36.431,36.513,35.897,35.961,18898494,0
2001-06-07,36.066,36.197,35.792,35.881,15800528,0
2001-06-08,35.809,36.009,35.564,35.961,10900911,0
2001-06-11,36.002,36.408,35.93,36.083,11826345,0
2001-06-12,36.4,36.4,35.969,36.251,13318777,0
2001-06-13,36.358,36.497,36.002,36.197,10067944,0
2001-06-14,35.809,36.123,35.63,35.75,9932717,0
2001-06-15,35.727,36.319,35.727,35.767,27379550,0
2001-06-18,35.897,35.897,35.533,35.604,11401041,0
2001-06-19,35.711,35.759,35.429,35.556,10950873,0
2001-06-20,35.362,35.873,35.282,35.3,15767218,0
2001-06-21,35.282,35.572,34.883,35.572,18027491,0
2001-06-22,35.604,35.817,35.344,35.775,14190771,0
2001-06-25,35.412,35.863,35.412,35.614,12791556,0
2001-06-26,35.564,35.809,35.556,35.63,12453745,0
2001-06-27,35.429,35.466,35.086,35.086,14394353,0
2001-06-28,34.741,35.015,34.656,34.927,20127929,0
2001-06-29,34.927,35.371,34.818,35.145,19105304,0
2001-07-02,35.509,35.727,35.184,35.282,14231287,0
2001-07-03,35.267,35.267,34.942,35.136,8271259,0
2001-07-05,35.2,35.485,34.942,34.997,12588219,0
2001-07-06,35.241,35.321,34.714,34.918,11954857,0
2001-07-09,35.023,35.023,34.666,34.883,11425648,0
2001-07-10,34.798,34.853,34.505,34.505,12931502,0
2001-07-11,34.4,34.505,33.816,34.182,17013317,0
2001-07-12,33.859,34.567,33.833,34.385,11685654,0
2001-07-13,34.385,34.989,34.332,34.585,11356296,0
2001-07-16,34.656,34.997,34.423,34.594,12042358,0
2001-07-17,34.683,34.837,34.182,34.317,14577801,0
2001-07-18,33.993,34.098,33.572,33.896,23023802,0
2001-07-19,34.755,35.04,34.28,34.656,14199594,0
2001-07-20,34.714,35.079,34.714,34.883,13916473,0
2001-07-23,34.997,35.177,33.912,34.197,11916578,0
2001-07-24,34.182,34.182,32.602,32.967,18092122,0
2001-07-25,33.307,34.114,33.113,33.896,14396218,0
2001-07-26,33.226,34.4,33.226,34.376,12921805,0
2001-07-27,34.237,34.559,33.676,34.385,10398795,0
2001-07-30,34.114,34.263,33.921,34.123,8613419,0
2001-07-31,33.956,34.514,33.589,33.597,13485196,0
2001-08-01,34.158,34.191,33.396,33.468,10014998,0
2001-08-02,33.404,33.711,33.299,33.572,10722435,0
2001-08-03,33.711,33.729,32.83,33.202,10984060,0
2001-08-06,33.202,33.266,32.772,32.87,10347087,0
2001-08-07,32.991,33.307,32.894,33.291,11163527,0
2001-08-08,33.589,33.755,32.982,33.195,11747055,0
2001-08-09,32.83,33.185,32.667,32.952,10027674,0
2001-08-10,33.226,33.632,32.788,33.266,11010285,0
2001-08-13,33.307,33.623,33.202,33.307,8663383,0
2001-08-14,33.355,33.55,32.845,33.113,9947259,0
2001-08-15,33.387,33.671,32.991,33.387,11562361,0
2001-08-16,33.266,33.501,32.878,33.226,9389218,0
2001-08-17,33.226,33.226,32.328,32.563,10703916,0
2001-08-20,32.521,32.886,32.467,32.788,11892469,0
2001-08-21,32.87,32.991,32.222,32.497,9692224,0
2001-08-22,32.87,33.195,32.684,32.757,12001717,0
2001-08-23,32.594,33.185,32.594,32.902,8863110,0
2001-08-24,33.104,33.55,32.764,33.55,8260324,0
2001-08-27,33.55,33.607,32.991,33.031,7429468,0
2001-08-28,33.031,33.177,32.585,32.594,8179414,0
2001-08-29,32.967,33.128,32.487,32.487,10072789,0
2001-08-30,32.821,33.202,32.303,32.303,13213878,0
2001-08-31,32.563,32.902,32.269,32.303,9367713,0
2001-09-04,32.667,33.266,32.594,32.788,11391968,0
2001-09-05,32.87,33.226,32.262,33.17,11886255,0
2001-09-06,33.144,33.387,32.667,32.908,12811189,0
2001-09-07,32.572,33.226,32.467,32.908,12590707,0
2001-09-10,32.749,33.266,32.504,33.185,13393223,0
2001-09-17,33.185,33.347,31.995,32.303,20758933,0
2001-09-18,32.303,32.384,31.397,31.766,12478105,0
2001-09-19,31.766,31.776,29.075,30.903,19138490,0
2001-09-20,30.135,30.376,29.609,29.786,15608013,0
2001-09-21,28.563,29.81,28.2,29.567,10299241,0
2001-09-24,28.97,29.647,28.481,28.855,16718633,0
2001-09-25,28.653,29.204,28.36,29.188,18882583,0
2001-09-26,29.567,29.729,28.789,28.978,14257883,0
2001-09-27,29.527,31.016,29.365,30.911,16537423,0
2001-09-28,31.785,31.864,31.3,31.706,17464849,0
2001-10-01,31.584,31.978,30.611,31.452,12338531,0
2001-10-02,31.443,32.173,31.057,32.173,13493151,0
2001-10-03,31.864,32.222,31.381,32.053,16030456,0
2001-10-04,31.939,33.226,31.907,32.651,14302255,0
2001-10-05,33.113,33.226,32.149,32.74,14093828,0
2001-10-08,32.497,33.202,32.197,32.944,10897676,0
2001-10-09,33.152,33.195,32.487,33.039,8922647,0
2001-10-10,33.039,34.191,32.908,34.019,12961826,0
2001-10-11,34.019,34.358,33.607,33.866,13266582,0
2001-10-12,33.866,34.228,33.396,34.028,14170763,0
2001-10-15,33.755,33.947,33.314,33.511,8236708,0
2001-10-16,33.517,33.789,33.242,33.589,8466513,0
2001-10-17,33.632,34.077,33.323,33.338,10511150,0
2001-10-18,32.83,33.202,32.311,32.504,11697834,0
2001-10-19,32.417,32.908,31.874,32.618,14349731,0
2001-10-22,32.579,33.258,32.345,33.088,9106589,0
2001-10-23,32.732,33.404,32.554,32.886,11107228,0
2001-10-24,32.585,32.618,32.002,32.068,16054696,0
2001-10-25,31.623,32.659,31.623,32.636,13205057,0
2001-10-26,32.504,33.152,32.424,33.039,9410342,0
2001-10-29,32.69,32.982,32.572,32.732,9212727,0
2001-10-30,31.978,32.239,31.6,31.751,13304113,0
2001-10-31,31.751,32.497,31.662,31.744,12290681,0
2001-11-01,31.744,32.609,31.421,32.579,11972881,0
2001-11-02,32.019,32.125,31.681,31.987,8368699,0
2001-11-05,32.181,32.255,31.381,31.698,13657583,0
2001-11-06,31.259,31.776,30.781,31.758,14793560,0
2001-11-07,31.381,31.812,31.098,31.443,13455120,0
2001-11-08,31.606,31.889,31.5,31.785,12885639,0
2001-11-09,32.099,32.504,32.029,32.384,9793020,0
2001-11-12,31.706,32.36,31.706,32.23,8484781,0
2001-11-13,32.197,32.651,32.099,32.585,10589946,0
2001-11-14,32.099,32.458,30.911,31.136,21122472,0
2001-11-15,30.652,30.661,29.609,29.623,13227800,0
2001-11-16,30.02,30.263,29.714,30.206,23646978,0
2001-11-19,30.093,30.175,29.575,29.777,17765871,0
2001-11-20,30.547,30.925,30.255,30.537,18181234,0
2001-11-21,30.812,31.136,30.416,30.482,10088823,0
2001-11-23,30.376,31.098,30.102,30.925,5327288,0
2001-11-26,30.611,30.774,30.052,30.394,12077530,0
2001-11-27,30.19,30.514,29.769,30.052,21520313,0
2001-11-28,29.89,30.117,29.617,29.85,11950760,0
2001-11-29,30.052,30.328,29.859,30.135,10847717,0
2001-11-30,30.279,30.336,29.923,30.093,13304239,0
2001-12-03,30.093,30.733,29.801,30.304,18486855,0
2001-12-04,30.571,30.87,30.255,30.82,13218108,0
2001-12-05,31.259,31.339,30.977,31.283,20390798,0
2001-12-06,31.179,31.179,30.013,30.036,19467350,0
2001-12-07,30.175,30.774,30.013,30.625,12302120,0
2001-12-10,30.625,30.643,30.183,30.215,12180935,0
2001-12-11,30.311,30.611,29.567,29.617,15024610,0
2001-12-12,29.89,30.206,29.697,30.109,12589089,0
2001-12-13,30.255,30.255,29.292,29.318,19766259,0
2001-12-14,29.479,29.931,29.381,29.656,14121916,0
2001-12-17,29.609,30.19,29.396,30.149,15385165,0
2001-12-18,30.239,30.376,30.102,30.215,12719965,0
2001-12-19,30.215,30.977,30.102,30.854,16528725,0
2001-12-20,31.016,31.186,30.685,30.812,14922444,0
2001-12-21,31.057,31.758,30.977,30.977,31253553,0
2001-12-24,31.259,31.744,31.233,31.381,6107184,0
2001-12-26,31.5,32.424,31.478,31.864,12323492,0
2001-12-27,31.874,32.294,31.744,32.011,9133807,0
2001-12-28,32.142,32.262,31.907,32.002,9933718,0
2001-12-31,32.084,32.181,31.509,31.623,10894325,0
2002-01-02,31.623,31.864,31.3,31.864,13740858,0
2002-01-03,32.059,32.164,31.713,31.907,12579645,0
2002-01-04,31.939,32.239,31.864,32.181,10005302,0
2002-01-07,31.978,32.255,31.776,31.898,12345865,0
2002-01-08,32.099,32.173,31.785,31.939,10288427,0
2002-01-09,31.864,32.158,31.461,31.575,12376935,0
2002-01-10,31.575,31.995,31.43,31.698,9746662,0
2002-01-11,31.698,31.864,30.934,30.977,10578016,0
2002-01-14,31.057,31.54,30.977,31.09,12565483,0
2002-01-15,31.292,31.826,31.283,31.623,11634322,0
2002-01-16,31.381,31.389,30.943,30.96,10876801,0
2002-01-17,31.073,31.404,31.057,31.09,9295999,0
2002-01-18,31.09,31.259,30.798,30.895,12803734,0
2002-01-22,31.259,31.785,30.58,30.587,8895427,0
2002-01-23,30.977,31.519,30.977,31.3,12295283,0
2002-01-24,31.057,31.373,30.984,31.219,12433982,0
2002-01-25,31.365,31.889,31.136,31.509,10505930,0
2002-01-28,31.744,32.076,31.146,31.347,10064215,0
2002-01-29,30.977,31.3,30.529,30.529,14651746,0
2002-01-30,30.529,31.163,30.416,31.127,14577180,0
2002-01-31,30.984,31.421,30.812,31.421,13164910,0
2002-02-01,31.5,31.54,31.219,31.381,11829955,0
2002-02-04,31.461,31.54,30.781,30.854,12515143,0
2002-02-05,31.057,31.3,30.459,30.839,13588104,0
2002-02-06,30.847,31.365,30.676,31.315,12908013,0
2002-02-07,31.127,31.373,30.74,30.812,11219702,0
2002-02-08,30.611,30.862,30.564,30.806,10850326,0
2002-02-11,30.806,31.308,30.537,30.977,10884876,0
2002-02-12,31.12,31.171,30.255,30.895,9101743,0
2002-02-13,30.977,31.112,30.669,31.09,12503958,0
2002-02-14,31.365,31.706,31.112,31.381,12322747,0
2002-02-15,31.525,31.706,31.3,31.3,13050567,0
2002-02-19,31.3,31.737,31.154,31.194,12259111,0
2002-02-20,31.283,31.373,30.934,31.373,8991500,0
2002-02-21,31.744,31.969,31.43,31.5,15193512,0
2002-02-22,31.706,32.958,31.421,32.764,22171326,0
2002-02-25,32.87,33.113,32.684,32.991,14297159,0
2002-02-26,32.991,33.08,32.667,32.764,12488299,0
2002-02-27,32.926,33.421,32.651,32.926,17325026,0
2002-02-28,33.307,33.632,33.195,33.226,16020143,0
2002-03-01,33.589,33.789,33.511,33.789,15764236,0
2002-03-04,33.912,34.358,33.88,34.317,14620928,0
2002-03-05,34.197,34.523,33.947,34.197,13375205,0
2002-03-06,34.237,34.981,34.098,34.762,17855604,0
2002-03-07,34.875,34.875,34.28,34.514,14628507,0
2002-03-08,34.997,35.015,34.332,34.529,13428024,0
2002-03-11,34.798,35.223,34.741,34.989,15055057,0
2002-03-12,35.071,35.405,34.966,35.405,16042268,0
2002-03-13,35.362,35.475,34.559,34.689,17890281,0
2002-03-14,34.95,34.957,34.603,34.788,10820247,0
2002-03-15,34.997,35.387,34.846,35.086,19972079,0
2002-03-18,35.2,35.396,34.867,35.192,10649976,0
2002-03-19,35.387,35.387,35.015,35.241,10075648,0
2002-03-20,35.111,35.136,34.861,35.023,10106345,0
2002-03-21,35.136,35.153,34.755,35.023,10077388,0
2002-03-22,34.997,35.127,34.689,34.973,11591819,0
2002-03-25,34.77,34.846,34.471,34.481,11803852,0
2002-03-26,34.559,35.2,34.559,35.192,14128877,0
2002-03-27,35.063,35.524,35.063,35.362,13922808,0
2002-03-28,35.441,35.637,35.171,35.267,12003207,0
2002-04-01,35.564,35.662,35.241,35.267,11102380,0
2002-04-02,35.321,35.873,35.3,35.711,11169244,0
2002-04-03,35.711,35.727,34.918,35.153,15898840,0
2002-04-04,35.485,35.485,34.559,34.714,17109512,0
2002-04-05,34.675,35.38,33.993,34.303,14115701,0
2002-04-08,34.875,35.153,34.619,34.788,11574789,0
2002-04-09,34.358,34.529,34.174,34.376,11503453,0
2002-04-10,34.197,34.741,34.197,34.741,12921932,0
2002-04-11,34.698,34.707,34.069,34.114,10673094,0
2002-04-12,33.755,33.873,33.195,33.226,15454019,0
2002-04-15,33.873,34.036,33.468,33.468,14012421,0
2002-04-16,33.782,34.197,33.711,34.019,13098169,0
2002-04-17,34.182,34.393,33.729,33.971,11659307,0
2002-04-18,34.21,34.4,33.833,34.166,11960450,0
2002-04-19,34.166,34.317,33.842,34.21,10714856,0
2002-04-22,34.158,34.197,33.501,33.671,10136300,0
2002-04-23,32.585,33.436,32.521,33.266,23809669,0
2002-04-24,33.031,33.128,32.345,32.424,16303639,0
2002-04-25,32.262,32.788,32.189,32.618,14447049,0
2002-04-26,32.667,32.757,32.019,32.181,12486803,0
2002-04-29,32.181,32.474,31.864,31.939,12471640,0
2002-04-30,32.181,32.749,32.091,32.319,15812461,0
2002-05-01,32.099,32.74,31.932,32.74,12274271,0
2002-05-02,32.659,32.87,32.431,32.83,11507055,0
2002-05-03,32.952,33.096,32.353,32.659,13736134,0
2002-05-06,32.278,32.319,31.478,31.584,11874074,0
2002-05-07,31.776,31.82,31.404,31.461,11019852,0
2002-05-08,31.259,32.303,31.259,32.189,15641817,0
2002-05-09,31.978,32.059,31.584,31.671,10332672,0
2002-05-10,32.019,32.019,31.179,31.347,11232132,0
2002-05-13,31.233,32.262,31.12,32.189,11074911,0
2002-05-14,32.563,32.813,32.239,32.651,12159559,0
2002-05-15,32.181,32.384,31.794,31.947,12283348,0
2002-05-16,32.142,32.487,32.133,32.399,9833292,0
2002-05-17,32.408,32.479,31.969,32.345,12402167,0
2002-05-20,32.142,32.181,31.785,31.856,10013504,0
2002-05-21,32.011,32.36,31.963,31.995,11873826,0
2002-05-22,32.197,32.659,32.053,32.53,10273388,0
2002-05-23,32.788,33.014,32.424,32.908,13672997,0
2002-05-24,32.991,33.073,32.189,32.368,9720808,0
2002-05-28,32.181,32.262,31.826,32.053,10773891,0
2002-05-29,31.939,32.521,31.794,32.424,12403656,0
2002-05-30,32.059,32.424,31.488,31.662,17167057,0
2002-05-31,31.864,32.537,31.849,32.125,15087995,0
2002-06-03,32.181,32.319,31.373,31.443,12698588,0
2002-06-04,31.435,31.889,31.171,31.567,12398562,0
2002-06-05,31.365,31.939,31.146,31.834,15782512,0
2002-06-06,32.164,32.319,31.308,31.5,13213383,0
2002-06-07,31.5,32.019,31.47,31.719,13469785,0
2002-06-10,31.719,31.826,31.347,31.488,9462298,0
2002-06-11,31.963,31.969,31.324,31.404,12582633,0
2002-06-12,31.54,32.142,31.496,31.939,13732901,0
2002-06-13,31.662,32.099,31.558,31.671,11940069,0
2002-06-14,31.623,31.662,30.977,31.5,13248060,0
2002-06-17,31.744,32.345,31.662,32.206,13175353,0
2002-06-18,32.181,32.319,31.932,32.125,10352932,0
2002-06-19,32.142,32.239,31.373,31.681,10523201,0
2002-06-20,31.713,32.248,31.713,31.969,15127268,0
2002-06-21,31.381,32.164,31.381,31.584,30930653,0
2002-06-24,31.584,32.278,31.584,32.181,16371377,0
2002-06-25,32.384,32.651,31.654,31.864,16468445,0
2002-06-26,31.864,32.019,31.3,31.744,17659355,0
2002-06-27,31.969,32.384,31.623,32.384,13810954,0
2002-06-28,32.262,33.008,32.239,32.926,17127783,0
2002-07-01,32.803,33.073,32.585,32.708,13105753,0
2002-07-02,32.83,32.87,32.019,32.311,14754656,0
2002-07-03,32.303,32.479,31.874,32.108,12957104,0
2002-07-05,32.142,32.602,32.011,32.602,7282686,0
2002-07-08,32.467,32.699,32.311,32.474,12344744,0
2002-07-09,32.467,32.609,31.939,32.019,13114080,0
2002-07-10,32.384,32.399,30.336,30.757,21830780,0
2002-07-11,30.757,30.977,29.819,29.85,25918933,0
2002-07-12,29.981,30.135,29.089,29.389,20068523,0
2002-07-15,29.049,29.204,27.254,28.766,29385404,0
2002-07-16,28.166,28.919,27.779,28.322,24213723,0
2002-07-17,28.887,29.276,28.402,28.653,20911309,0
2002-07-18,28.775,29.276,27.763,27.956,19011841,0
2002-07-19,27.072,27.755,25.505,26.072,34351642,0
2002-07-22,26.072,26.233,23.934,24.356,44846387,0
2002-07-23,24.701,25.138,24.129,24.882,40936953,0
2002-07-24,24.865,27.479,24.541,27.299,49030606,0
2002-07-25,27.308,27.915,26.623,27.276,33343929,0
2002-07-26,27.359,28.322,27.156,28.231,19651172,0
2002-07-29,28.887,29.326,28.437,29.228,20034098,0
2002-07-30,29.258,29.258,28.322,28.701,21434185,0
2002-07-31,28.579,29.671,28.36,29.575,22560214,0
2002-08-01,28.36,28.797,26.96,27.072,26811059,0
2002-08-02,27.238,27.56,26.395,27.042,19943491,0
2002-08-05,27.072,27.553,26.006,26.15,15817928,0
2002-08-06,26.668,27.56,26.606,26.87,16456883,0
2002-08-07,27.156,27.682,26.547,27.599,17221743,0
2002-08-08,27.607,28.978,27.439,28.97,19378362,0
2002-08-09,28.782,29.129,28.12,29.049,16129140,0
2002-08-12,28.377,28.928,28.239,28.751,11675841,0
2002-08-13,28.239,28.887,27.998,28.029,11836785,0
2002-08-14,28.481,29.365,28.086,29.276,14497135,0
2002-08-15,29.609,30.069,29.429,29.883,13827856,0
2002-08-16,29.842,29.931,29.371,29.647,13979982,0
2002-08-19,29.405,29.996,29.326,29.899,11628360,0
2002-08-20,29.697,29.819,28.653,29.115,13758255,0
2002-08-21,29.188,29.461,28.807,29.318,13761859,0
2002-08-22,29.318,29.965,29.234,29.794,11340014,0
2002-08-23,29.609,29.647,28.855,29.089,9789915,0
2002-08-26,29.129,29.706,28.928,29.501,8696816,0
2002-08-27,30.135,30.367,29.318,29.688,15457251,0
2002-08-28,29.242,29.479,28.419,28.661,11679814,0
2002-08-29,28.174,28.481,27.877,28.472,10967280,0
2002-08-30,27.956,29.129,27.956,28.525,11614935,0
2002-09-03,27.56,27.915,26.879,27.05,18004001,0
2002-09-04,27.05,27.39,26.167,27.212,16888159,0
2002-09-05,26.597,27.439,26.51,27.169,14112845,0
2002-09-06,27.924,28.086,27.343,27.607,12860786,0
2002-09-09,27.56,27.763,27.072,27.359,11628978,0
2002-09-10,27.675,28.038,27.502,27.991,10156310,0
2002-09-11,28.159,28.807,27.739,27.834,9121128,0
2002-09-12,27.704,27.704,26.952,27.028,11603628,0
2002-09-13,27.028,27.56,26.395,27.423,11609094,0
2002-09-16,27.22,27.739,27.116,27.682,9451483,0
2002-09-17,27.682,27.682,26.526,26.606,14994284,0
2002-09-18,26.547,27.261,26.363,26.71,12344496,0
2002-09-19,26.202,26.773,25.923,26.036,12573182,0
2002-09-20,26.223,26.615,26.15,26.442,26388110,0
2002-09-23,26.249,26.758,26.143,26.328,12796900,0
2002-09-24,26.15,26.207,25.585,25.707,16566876,0
2002-09-25,26.45,26.501,25.505,26.241,14817920,0
2002-09-26,26.833,27.599,26.15,27.479,17039041,0
2002-09-27,27.276,27.569,26.386,26.411,15782259,0
2002-09-30,26.411,26.411,25.091,25.666,24110440,0
2002-10-01,25.893,27.291,25.772,27.291,20888069,0
2002-10-02,26.631,27.779,25.949,26.273,24309425,0
2002-10-03,26.433,27.185,26.273,26.693,22549406,0
2002-10-04,26.87,27.185,26.298,26.597,19808889,0
2002-10-07,26.547,27.682,26.547,26.703,17233424,0
2002-10-08,27.116,27.116,26.087,26.313,21344823,0
2002-10-09,25.827,26.952,25.803,26.419,21960534,0
2002-10-10,26.615,27.22,26.175,27.185,19933921,0
2002-10-11,27.366,27.947,27.098,27.796,14816557,0
2002-10-14,27.763,28.15,27.545,28.104,9958574,0
2002-10-15,29.221,29.221,28.322,29.204,22308415,0
2002-10-16,29.204,29.318,28.548,28.588,16871254,0
2002-10-17,29.242,29.365,28.766,29.204,13297772,0
2002-10-18,29.009,29.365,28.645,28.97,15183446,0
2002-10-21,28.766,29.204,28.563,28.97,12945174,0
2002-10-22,28.978,28.978,27.729,28.306,16496532,0
2002-10-23,27.877,28.352,27.335,28.263,15278029,0
2002-10-24,28.563,28.611,27.616,27.893,12113200,0
2002-10-25,27.519,28.28,27.471,28.247,13819404,0
2002-10-28,28.046,28.271,27.537,27.869,11121518,0
2002-10-29,26.952,27.447,26.207,26.737,18753824,0
2002-10-30,26.913,27.511,26.79,27.423,18485113,0
2002-10-31,27.616,28.352,26.637,27.081,24036614,0
2002-11-01,27.194,28.029,27.133,27.884,14896098,0
2002-11-04,27.763,27.956,27.375,27.569,15364906,0
2002-11-05,27.771,28.847,27.599,28.629,17164074,0
2002-11-06,28.443,28.548,27.519,28.247,16130757,0
2002-11-07,28.12,28.239,27.366,27.748,12479096,0
2002-11-08,27.915,27.998,27.689,27.843,12109723,0
2002-11-11,27.877,28.029,27.036,27.254,10885994,0
2002-11-12,27.56,27.825,27.176,27.39,12986312,0
2002-11-13,27.479,27.657,26.547,26.87,15075816,0
2002-11-14,27.317,28.038,27.22,27.763,16224964,0
2002-11-15,27.56,28.15,27.537,28.038,13719354,0
2002-11-18,28.166,28.385,27.788,28.133,11120524,0
2002-11-19,28.159,28.548,28.046,28.322,12319141,0
2002-11-20,28.077,28.481,28.038,28.352,12734134,0
2002-11-21,28.466,28.481,27.834,28.046,15640946,0
2002-11-22,28.006,28.029,27.396,27.537,17496295,0
2002-11-25,27.439,27.947,27.291,27.834,11802609,0
2002-11-26,27.439,27.657,27.212,27.326,14026588,0
2002-11-27,27.796,28.184,27.56,28.125,13019373,0
2002-11-29,28.142,28.142,27.859,27.998,6480415,0
2002-12-02,28.28,28.481,27.439,27.817,14586750,0
2002-12-03,27.599,28.217,27.599,28.077,16032942,0
2002-12-04,28.086,28.296,27.494,27.973,16494545,0
2002-12-05,27.973,28.077,27.689,27.973,14031932,0
2002-12-06,27.682,28.28,27.634,28.28,15689916,0
2002-12-09,28.28,28.443,27.675,27.771,14959109,0
2002-12-10,27.599,28.225,27.56,28.191,11776262,0
2002-12-11,28.28,28.466,27.877,28.174,12422675,0
2002-12-12,28.159,28.217,27.884,28.06,11899056,0
2002-12-13,27.859,28.595,27.779,28.191,19409310,0
2002-12-16,28.481,29.015,28.402,28.855,16801033,0
2002-12-17,28.887,29.009,28.322,28.579,14059773,0
2002-12-18,28.466,28.676,28.166,28.595,15568858,0
2002-12-19,28.28,28.629,28.086,28.28,13737124,0
2002-12-20,28.685,28.807,28.256,28.725,25223674,0
2002-12-23,29.009,29.145,28.685,28.766,12563987,0
2002-12-24,28.766,28.887,28.481,28.499,5216173,0
2002-12-26,28.661,28.937,28.331,28.419,9261696,0
2002-12-27,28.443,28.579,27.834,27.869,12765451,0
2002-12-30,28.06,28.239,27.932,27.956,16630883,0
2002-12-31,27.947,28.159,27.528,28.111,14422691,0
2003-01-02,28.159,28.603,28.133,28.541,15884297,0
2003-01-03,28.36,28.669,28.322,28.563,11331066,0
2003-01-06,28.525,29.445,28.49,29.267,14821280,0
2003-01-07,29.009,29.015,28.271,28.28,17818692,0
2003-01-08,28.28,28.314,28.006,28.159,15756532,0
2003-01-09,28.239,28.847,28.239,28.758,14242849,0
2003-01-10,28.443,28.725,28.239,28.352,13829716,0
2003-01-13,28.314,28.449,28.06,28.239,12654094,0
2003-01-14,28.142,28.525,28.038,28.499,11924903,0
2003-01-15,28.481,28.49,27.956,28.104,14668904,0
2003-01-16,28.306,28.515,28.069,28.231,13459594,0
2003-01-17,28.231,28.231,27.915,27.932,13456364,0
2003-01-21,27.689,27.796,27.276,27.291,15021625,0
2003-01-22,27.163,27.439,26.863,26.945,19739041,0
2003-01-23,26.833,27.057,26.719,26.879,13395215,0
2003-01-24,26.71,26.807,26.072,26.306,15863168,0
2003-01-27,26.15,26.433,25.406,25.603,17505866,0
2003-01-28,25.949,26.501,25.786,26.279,18902592,0
2003-01-29,26.913,27.56,26.518,27.238,21171316,0
2003-01-30,27.704,27.713,26.703,26.737,19873147,0
2003-01-31,26.737,27.651,26.537,27.479,20366936,0
2003-02-03,27.487,27.893,27.381,27.859,15146660,0
2003-02-04,27.763,27.982,27.238,27.859,15874232,0
2003-02-05,28.142,28.239,27.317,27.463,15108873,0
2003-02-06,27.116,27.169,26.684,27.042,14636711,0
2003-02-07,27.238,27.276,26.597,26.833,11559504,0
2003-02-10,26.993,27.149,26.677,27.042,12919572,0
2003-02-11,27.238,27.246,26.555,26.847,12409128,0
2003-02-12,26.847,26.913,26.306,26.313,11932364,0
2003-02-13,26.313,26.816,26.006,26.652,14030940,0
2003-02-14,26.589,26.945,26.233,26.905,15245842,0
2003-02-18,27.116,27.431,26.841,27.156,14961099,0
2003-02-19,27.163,27.299,26.929,27.176,11635941,0
2003-02-20,27.359,27.471,26.913,27.057,11580884,0
2003-02-21,27.317,27.584,27.156,27.502,17140587,0
2003-02-24,27.299,27.682,27.212,27.359,15152747,0
2003-02-25,27.072,27.511,26.984,27.471,17161961,0
2003-02-26,27.283,27.471,27.057,27.229,15130873,0
2003-02-27,27.308,27.599,27.204,27.343,15537043,0
2003-02-28,27.479,27.704,27.291,27.375,15965953,0
2003-03-03,27.675,27.939,27.519,27.729,15031443,0
2003-03-04,27.915,27.947,27.494,27.545,12893596,0
2003-03-05,27.545,28.095,27.537,28.095,15121553,0
2003-03-06,27.956,28.046,27.689,27.803,15076437,0
2003-03-07,27.439,28.06,27.423,27.991,16331731,0
2003-03-10,27.991,28.06,27.641,27.641,14465941,0
2003-03-11,27.956,28.111,27.803,27.81,16265235,0
2003-03-12,27.276,27.81,26.737,27.405,23274738,0
2003-03-13,27.666,27.869,27.291,27.755,16739385,0
2003-03-14,27.796,27.998,27.39,27.675,18778808,0
2003-03-17,27.72,28.36,27.616,28.2,21278949,0
2003-03-18,28.142,28.36,27.851,28.36,15860809,0
2003-03-19,28.402,28.751,28.331,28.637,14987446,0
2003-03-20,28.457,28.879,28.367,28.637,15116956,0
2003-03-21,28.978,28.978,28.62,28.97,18496547,0
2003-03-24,28.928,28.978,28.402,28.411,15057669,0
2003-03-25,28.685,29.089,28.603,28.701,13939713,0
2003-03-26,28.766,29.067,28.751,28.855,16283508,0
2003-03-27,28.725,29.089,28.579,28.903,13080769,0
2003-03-28,28.661,29.129,28.661,28.993,10188127,0
2003-03-31,28.525,28.685,28.054,28.12,17839073,0
2003-04-01,28.36,28.847,28.263,28.685,14422317,0
2003-04-02,28.928,28.96,28.653,28.725,11724184,0
2003-04-03,28.733,28.832,28.111,28.2,16060289,0
2003-04-04,28.367,28.62,28.322,28.579,12628490,0
2003-04-07,28.951,28.97,28.159,28.2,14849366,0
2003-04-08,28.159,28.225,27.72,27.817,15586381,0
2003-04-09,28.077,28.331,27.682,27.739,14821901,0
2003-04-10,27.755,27.998,27.616,27.901,10844486,0
2003-04-11,27.834,28.077,27.519,27.625,11510535,0
2003-04-14,27.569,28.086,27.569,28.054,10236352,0
2003-04-15,28.069,28.239,27.843,28.2,11009537,0
2003-04-16,28.296,28.296,27.748,27.907,11962193,0
2003-04-17,27.739,28.208,27.739,28.184,11222318,0
2003-04-21,28.239,28.289,27.915,28.054,10191981,0
2003-04-22,27.907,28.62,27.763,28.499,14420951,0
2003-04-23,28.296,28.437,28.006,28.437,15761500,0
2003-04-24,28.2,28.427,28.077,28.263,11180185,0
2003-04-25,28.159,28.166,27.763,27.991,14254157,0
2003-04-28,28.06,28.645,28.013,28.49,14270690,0
2003-04-29,28.36,28.481,27.915,28.02,14198349,0
2003-04-30,27.932,28.402,27.907,28.322,19224865,0
2003-05-01,28.419,28.782,28.15,28.548,16750697,0
2003-05-02,28.548,29.041,28.548,29.001,15842043,0
2003-05-05,29.089,29.136,28.481,28.525,15656107,0
2003-05-06,28.548,28.701,28.208,28.322,18346784,0
2003-05-07,28.322,28.645,28.247,28.49,11931122,0
2003-05-08,28.49,28.733,28.263,28.437,11253389,0
2003-05-09,28.427,28.611,28.296,28.541,10685150,0
2003-05-12,28.457,28.645,28.331,28.603,15236270,0
2003-05-13,28.637,28.693,28.419,28.588,13725197,0
2003-05-14,28.62,28.669,28.256,28.331,13064363,0
2003-05-15,28.419,28.515,28.231,28.394,11123380,0
2003-05-16,28.402,28.611,28.343,28.525,13966930,0
2003-05-19,28.296,28.402,28.174,28.191,11369591,0
2003-05-20,28.314,28.557,28.256,28.419,12836051,0
2003-05-21,28.419,28.832,28.225,28.797,17706707,0
2003-05-22,28.676,28.945,28.637,28.928,15474027,0
2003-05-23,28.847,29.211,28.741,28.951,11779988,0
2003-05-27,28.807,29.584,28.766,29.535,19156510,0
2003-05-28,29.371,29.518,29.129,29.326,14646029,0
2003-05-29,29.326,29.429,28.823,28.945,13571452,0
2003-05-30,28.945,29.348,28.928,29.285,16200359,0
2003-06-02,29.389,29.567,29.25,29.429,14222838,0
2003-06-03,29.551,29.754,29.405,29.754,14348737,0
2003-06-04,29.744,30.142,29.671,30.093,15388023,0
2003-06-05,30.013,30.013,29.592,29.899,13567104,0
2003-06-06,30.003,30.345,29.89,30.045,15157346,0
2003-06-09,29.981,30.255,29.94,30.142,9997845,0
2003-06-10,30.255,30.289,29.956,30.206,11271658,0
2003-06-11,30.376,30.733,30.345,30.733,15359434,0
2003-06-12,30.733,30.934,30.474,30.733,13197226,0
2003-06-13,30.725,30.774,30.135,30.514,12316287,0
2003-06-16,30.514,30.82,30.361,30.82,13463448,0
2003-06-17,30.82,30.82,30.221,30.311,16601429,0
2003-06-18,30.311,30.352,29.81,30.045,15887157,0
2003-06-19,30.013,30.013,29.647,29.671,14603529,0
2003-06-20,29.754,29.931,29.601,29.68,26384011,0
2003-06-23,29.631,29.761,29.494,29.722,11844618,0
2003-06-24,29.722,29.769,29.567,29.688,10850823,0
2003-06-25,29.639,29.949,29.47,29.494,14349987,0
2003-06-26,29.326,29.609,29.211,29.527,11201185,0
2003-06-27,29.47,29.584,29.136,29.258,11161414,0
2003-06-30,29.309,29.454,28.894,28.894,17101185,0
2003-07-01,28.928,29.204,28.603,29.115,15599931,0
2003-07-02,28.993,29.195,28.855,29.188,13907272,0
2003-07-03,29.049,29.163,28.847,29.015,8582223,0
2003-07-07,29.049,29.285,28.97,29.009,13657707,0
2003-07-08,28.847,28.978,28.571,28.685,13929023,0
2003-07-09,28.685,28.928,28.411,28.855,18467466,0
2003-07-10,28.855,28.855,28.557,28.563,16450175,0
2003-07-11,28.419,28.797,28.419,28.645,11724680,0
2003-07-14,28.661,28.847,28.36,28.402,14948175,0
2003-07-15,28.314,28.314,28.111,28.314,15378949,0
2003-07-16,28.377,28.525,28.086,28.095,16559917,0
2003-07-17,28.095,28.427,28.086,28.322,15839432,0
2003-07-18,28.563,28.879,28.296,28.872,16550846,0
2003-07-21,28.838,28.838,28.385,28.466,11217966,0
2003-07-22,28.466,28.887,28.367,28.741,11564972,0
2003-07-23,28.741,28.782,28.402,28.701,10552165,0
2003-07-24,28.758,28.911,28.331,28.36,13519751,0
2003-07-25,28.36,28.797,28.296,28.775,13664542,0
2003-07-28,28.725,28.951,28.629,28.766,18572361,0
2003-07-29,28.766,28.815,28.419,28.506,16873866,0
2003-07-30,28.71,28.758,28.419,28.419,14222343,0
2003-07-31,28.864,29.115,28.533,28.629,21179270,0
2003-08-01,28.62,28.629,28.331,28.427,16973667,0
2003-08-04,28.563,28.758,28.256,28.653,15889893,0
2003-08-05,28.725,28.838,28.443,28.443,14501985,0
2003-08-06,28.481,28.919,28.36,28.766,16347391,0
2003-08-07,28.653,29.242,28.653,29.163,17497906,0
2003-08-08,29.242,29.454,29.242,29.381,16726089,0
2003-08-11,29.365,29.592,28.629,29.381,11329574,0
2003-08-12,29.567,29.567,29.242,29.535,10738345,0
2003-08-13,29.609,29.639,29.276,29.365,10032396,0
2003-08-14,29.567,29.729,29.414,29.722,11919684,0
2003-08-15,29.722,29.722,29.494,29.631,7494844,0
2003-08-18,29.656,29.777,29.631,29.706,11368354,0
2003-08-19,29.706,29.85,29.326,29.51,11926522,0
2003-08-20,29.365,29.706,29.332,29.609,8596515,0
2003-08-21,29.609,29.883,29.527,29.81,10933227,0
2003-08-22,29.786,29.973,29.365,29.389,11602759,0
2003-08-25,29.242,29.617,29.221,29.584,8948742,0
2003-08-26,29.584,29.697,29.25,29.631,11283836,0
2003-08-27,29.85,29.973,29.81,29.973,14409391,0
2003-08-28,30.061,30.231,29.761,30.215,15065376,0
2003-08-29,30.215,30.367,30.013,30.336,10466654,0
2003-09-02,30.408,30.555,30.175,30.547,13568841,0
2003-09-03,30.555,30.733,30.499,30.634,14030940,0
2003-09-04,30.571,30.774,30.547,30.701,12976993,0
2003-09-05,30.571,30.676,30.408,30.547,10808318,0
2003-09-08,30.652,30.977,30.499,30.952,10293399,0
2003-09-09,30.774,30.895,30.416,30.661,11619038,0
2003-09-10,30.652,30.733,30.416,30.571,11344985,0
2003-09-11,30.652,30.854,30.521,30.571,11901169,0
2003-09-12,30.571,30.625,30.231,30.361,15440101,0
2003-09-15,30.336,30.394,30.142,30.183,9932347,0
2003-09-16,30.069,30.345,29.988,30.345,11562612,0
2003-09-17,30.215,30.215,29.617,29.639,18101689,0
2003-09-18,29.567,29.883,29.567,29.835,13453628,0
2003-09-19,29.647,29.899,29.617,29.761,20982651,0
2003-09-22,29.761,29.761,29.242,29.543,14633232,0
2003-09-23,29.609,29.85,29.567,29.819,11886996,0
2003-09-24,30.079,30.166,29.631,29.688,14595198,0
2003-09-25,29.85,30.125,29.769,29.89,14320401,0
2003-09-26,29.769,29.769,29.405,29.592,11325598,0
2003-09-29,29.592,29.827,29.454,29.786,10953728,0
2003-09-30,29.786,29.786,29.292,29.445,14693383,0
2003-10-01,29.706,30.052,29.445,30.052,16164438,0
2003-10-02,30.052,30.311,29.786,30.221,11132082,0
2003-10-03,30.499,30.757,30.376,30.376,14147766,0
2003-10-06,30.466,30.692,30.433,30.643,8984660,0
2003-10-07,30.408,30.886,30.376,30.847,11319259,0
2003-10-08,30.847,30.862,30.424,30.604,10148482,0
2003-10-09,30.774,30.895,30.45,30.529,13903048,0
2003-10-10,30.652,30.92,30.611,30.812,10223298,0
2003-10-13,30.87,31.163,30.862,30.96,10887115,0
2003-10-14,30.934,31.179,30.733,31.171,9822227,0
2003-10-15,31.179,31.3,30.812,30.968,11648867,0
2003-10-16,30.968,31.324,30.968,31.308,10534390,0
2003-10-17,31.308,31.308,30.991,31.104,11964183,0
2003-10-20,31.104,31.171,30.839,31.073,10127726,0
2003-10-21,31.081,31.127,30.79,30.854,14854089,0
2003-10-22,30.854,30.854,29.973,30.052,26603626,0
2003-10-23,29.744,30.255,29.706,30.255,14360299,0
2003-10-24,29.866,30.459,29.866,30.459,11610462,0
2003-10-27,30.459,30.625,30.289,30.367,9274373,0
2003-10-28,30.555,30.692,30.271,30.571,15077928,0
2003-10-29,30.571,30.676,29.777,30.424,11691369,0
2003-10-30,30.02,30.125,29.067,29.204,32080550,0
2003-10-31,29.326,29.623,29.318,29.429,20761420,0
2003-11-03,29.706,29.761,29.405,29.51,14670150,0
2003-11-04,29.51,29.527,29.129,29.221,19011623,0
2003-11-05,29.129,29.258,28.911,28.993,15456006,0
2003-11-06,28.887,29.009,28.766,28.903,15070471,0
2003-11-07,28.887,28.911,28.557,28.611,17011694,0
2003-11-10,28.611,28.847,28.525,28.775,11790803,0
2003-11-11,29.129,29.188,28.937,29.009,12951014,0
2003-11-12,29.049,29.163,28.903,28.984,10930118,0
2003-11-13,28.96,29.234,28.887,29.171,12267317,0
2003-11-14,29.171,29.339,28.481,28.97,22698797,0
2003-11-17,28.97,28.97,28.457,28.645,13001848,0
2003-11-18,28.603,28.725,28.271,28.28,15569480,0
2003-11-19,28.208,28.629,28.2,28.515,18021276,0
2003-11-20,28.36,29.204,28.247,28.411,12710770,0
2003-11-21,28.676,28.725,28.289,28.437,20056717,0
2003-11-24,28.548,28.775,28.481,28.611,16963723,0
2003-11-25,28.563,28.928,28.533,28.823,12155828,0
2003-11-26,28.887,29.267,28.838,29.188,12470275,0
2003-11-28,29.3,29.309,29.075,29.129,5939894,0
2003-12-01,29.365,29.527,29.145,29.276,16338315,0
2003-12-02,29.221,29.438,29.18,29.365,13439708,0
2003-12-03,29.326,29.518,29.326,29.396,26638800,0
2003-12-04,29.221,29.842,29.163,29.786,17381079,0
2003-12-05,29.875,29.875,29.454,29.592,12323371,0
2003-12-08,29.688,30.156,29.647,30.093,14994032,0
2003-12-09,30.336,30.474,30.2,30.289,15478254,0
2003-12-10,30.433,30.474,30.239,30.408,13039631,0
2003-12-11,30.547,30.571,30.386,30.507,14682075,0
2003-12-12,30.521,30.669,30.394,30.619,9215837,0
2003-12-15,30.507,30.571,30.255,30.416,14703576,0
2003-12-16,30.529,31.081,30.466,30.952,16066003,0
2003-12-17,31.081,31.308,30.911,31.283,15799286,0
2003-12-18,31.381,31.785,31.365,31.713,18250090,0
2003-12-19,31.776,31.907,31.623,31.864,21609797,0
2003-12-22,31.662,31.803,31.54,31.758,14108865,0
2003-12-23,31.584,31.978,31.54,31.978,13205553,0
2003-12-24,31.874,32.158,31.834,32.045,5286772,0
2003-12-26,32.029,32.294,32.029,32.222,5741036,0
2003-12-29,32.262,32.667,32.255,32.651,15258265,0
2003-12-30,32.651,32.967,32.609,32.732,12160551,0
2003-12-31,32.935,33.096,32.74,32.991,14461346,0
2004-01-02,33.008,33.17,32.504,32.69,15138708,0
2004-01-05,33.073,33.492,32.976,33.452,18200622,0
2004-01-06,33.404,33.428,32.958,33.226,15367265,0
2004-01-07,33.056,33.195,32.618,32.991,16855100,0
2004-01-08,32.917,32.917,32.431,32.908,18481757,0
2004-01-09,32.545,32.659,32.197,32.417,19667325,0
2004-01-12,32.749,32.902,32.602,32.878,12827351,0
2004-01-13,32.886,32.976,32.53,32.732,11640044,0
2004-01-14,32.651,32.757,32.431,32.732,10613437,0
2004-01-15,32.732,32.788,32.36,32.408,12747187,0
2004-01-16,32.467,32.585,32.248,32.585,16536429,0
2004-01-20,32.585,32.958,32.585,32.894,13410499,0
2004-01-21,32.958,33.355,32.837,33.33,14299523,0
2004-01-22,33.33,33.387,32.952,33.218,11711136,0
2004-01-23,33.266,33.33,32.788,33.022,14502108,0
2004-01-26,33.031,33.428,32.894,33.428,11888863,0
2004-01-27,33.33,33.607,33.08,33.144,12908631,0
2004-01-28,33.307,33.436,32.512,32.837,15158838,0
2004-01-29,33.355,33.46,33.12,33.363,20712202,0
2004-01-30,33.113,33.195,32.642,32.821,13773790,0
2004-02-02,33.202,33.202,32.497,32.74,17050477,0
2004-02-03,32.83,32.83,32.487,32.512,12488918,0
2004-02-04,32.222,32.594,32.222,32.467,15032313,0
2004-02-05,32.572,32.627,32.255,32.487,11627114,0
2004-02-06,32.368,32.636,32.262,32.594,12339898,0
2004-02-09,32.431,32.908,32.353,32.772,10993503,0
2004-02-10,32.651,33.177,32.585,33.066,10789305,0
2004-02-11,32.999,33.776,32.976,33.729,18090629,0
2004-02-12,33.615,33.789,33.428,33.72,12190260,0
2004-02-13,33.702,33.912,33.484,33.72,13962831,0
2004-02-17,33.956,34.158,33.896,33.979,10662528,0
2004-02-18,33.88,34.019,33.632,33.632,9654067,0
2004-02-19,33.711,34.098,33.676,33.755,12842635,0
2004-02-20,33.956,34.158,33.711,33.816,13990173,0
2004-02-23,33.979,34.349,33.912,34.263,11910236,0
2004-02-24,34.197,34.28,33.965,34.043,12902172,0
2004-02-25,34.158,34.4,34.028,34.317,12770426,0
2004-02-26,34.296,34.4,34.036,34.043,11599278,0
2004-02-27,34.166,34.385,33.88,33.929,16567126,0
2004-03-01,34.263,34.309,34.043,34.21,19705108,0
2004-03-02,33.956,34.098,33.798,33.825,14768952,0
2004-03-03,33.816,33.825,33.468,33.711,16922461,0
2004-03-04,33.632,33.684,33.535,33.589,10394568,0
2004-03-05,33.566,34.245,33.511,34.191,15897100,0
2004-03-08,34.197,34.393,34.114,34.245,12952631,0
2004-03-09,34.077,34.559,34.052,34.423,17540166,0
2004-03-10,34.594,34.918,34.141,34.141,23202529,0
2004-03-11,34.036,34.237,33.104,33.266,18626551,0
2004-03-12,33.347,33.866,33.273,33.816,14009187,0
2004-03-15,33.816,34.028,33.511,33.615,14443568,0
2004-03-16,33.755,33.993,33.542,33.852,12105247,0
2004-03-17,33.852,34.303,33.852,33.985,11282345,0
2004-03-18,33.873,34.237,33.761,34.166,13120791,0
2004-03-19,33.965,34.133,33.363,33.387,23598008,0
2004-03-22,33.195,33.371,32.854,32.944,15360181,0
2004-03-23,32.999,33.152,32.554,32.796,13554427,0
2004-03-24,32.749,32.944,32.108,32.262,16396235,0
2004-03-25,32.345,32.474,32.189,32.384,15770453,0
2004-03-26,32.467,33.104,32.441,32.781,14099546,0
2004-03-29,32.886,33.314,32.878,33.066,11855058,0
2004-03-30,33.314,33.517,33.202,33.428,12847234,0
2004-03-31,33.511,33.768,33.33,33.46,15593094,0
2004-04-01,33.711,33.782,33.33,33.404,14034916,0
2004-04-02,33.782,33.782,33.468,33.72,13972770,0
2004-04-05,33.768,34.061,33.755,33.993,10578265,0
2004-04-06,33.842,34.114,33.789,33.947,9240071,0
2004-04-07,33.807,34.019,33.694,33.711,12608481,0
2004-04-08,33.979,34.545,33.921,34.158,15215638,0
2004-04-12,34.358,34.893,34.28,34.683,12367241,0
2004-04-13,34.91,34.95,34.438,34.454,15008826,0
2004-04-14,34.263,34.837,34.204,34.837,14347372,0
2004-04-15,34.837,35.267,34.197,35.145,14901195,0
2004-04-16,35.192,35.321,35.04,35.29,12703187,0
2004-04-19,35.282,35.29,34.973,35.184,8739447,0
2004-04-20,35.177,35.177,34.358,34.385,12817530,0
2004-04-21,34.245,34.585,34.114,34.559,13500983,0
2004-04-22,34.349,35.04,34.28,34.837,12731028,0
2004-04-23,34.798,34.798,34.416,34.576,9889718,0
2004-04-26,34.798,34.95,34.576,34.603,11740338,0
2004-04-27,34.65,35.38,34.642,35.2,16608146,0
2004-04-28,35.145,35.241,34.689,34.689,14635717,0
2004-04-29,34.798,35.177,34.197,34.228,16817316,0
2004-04-30,34.523,34.966,34.237,34.237,16383678,0
2004-05-03,34.523,35.162,34.462,35.145,15388394,0
2004-05-04,35.111,35.314,34.798,35.015,16323403,0
2004-05-05,34.902,35.405,34.762,35.396,15813829,0
2004-05-06,35.321,35.597,35.006,35.267,14304493,0
2004-05-07,34.997,35.241,34.636,34.798,12408132,0
2004-05-10,34.303,34.481,33.46,33.833,20238423,0
2004-05-11,34.036,34.309,33.789,34.28,14027459,0
2004-05-12,34.01,34.619,34,34.594,16620074,0
2004-05-13,34.317,34.77,34.237,34.385,12740846,0
2004-05-14,34.438,35.048,34.385,34.811,13229788,0
2004-05-17,34.837,35.031,34.603,34.636,12700702,0
2004-05-18,34.636,34.642,34.237,34.349,14198606,0
2004-05-19,34.438,34.689,34.15,34.28,17003249,0
2004-05-20,34.245,34.65,34.21,34.385,10349700,0
2004-05-21,34.585,34.818,34.158,34.28,20738553,0
2004-05-24,34.324,34.636,34.197,34.438,14454134,0
2004-05-25,34.594,35.257,34.594,35.257,15702842,0
2004-05-26,35.223,35.257,34.818,35.04,12455610,0
2004-05-27,35.119,35.162,34.603,34.893,13194988,0
2004-05-28,34.675,35.015,34.642,34.798,12694114,0
2004-06-01,34.997,35.282,34.902,35.162,12232266,0
2004-06-02,35.282,35.396,35.171,35.223,16882568,0
2004-06-03,35.171,35.362,35.04,35.04,10737472,0
2004-06-04,34.997,35.071,34.762,34.893,12455360,0
2004-06-07,34.893,35.405,34.893,35.405,13557035,0
2004-06-08,35.396,35.597,35.177,35.314,15968069,0
2004-06-09,34.875,35.153,34.675,34.957,14485574,0
2004-06-10,35.119,35.518,35.094,35.387,11347843,0
2004-06-14,35.396,35.459,35.171,35.282,11635069,0
2004-06-15,35.412,35.759,35.344,35.466,15753547,0
2004-06-16,35.727,36.092,35.604,35.986,15051083,0
2004-06-17,36.042,36.123,35.93,36.018,11220453,0
2004-06-18,36.018,36.188,35.93,36.188,18379222,0
2004-06-21,36.115,36.204,35.93,35.986,11969897,0
2004-06-22,35.75,36.197,35.727,36.123,13007810,0
2004-06-23,36.131,36.583,36.066,36.576,18092122,0
2004-06-24,36.454,36.632,36.416,36.423,12435227,0
2004-06-25,36.431,36.431,35.604,35.604,26891221,0
2004-06-28,35.809,35.905,35.405,35.711,16954156,0
2004-06-29,35.604,36.002,35.59,35.863,13596183,0
2004-06-30,35.824,35.914,35.54,35.736,16997781,0
2004-07-01,35.832,35.914,35.564,35.881,15311459,0
2004-07-02,35.727,36.115,35.669,35.978,9930112,0
2004-07-06,36.042,36.286,35.994,36.286,14115701,0
2004-07-07,36.286,36.504,36.123,36.504,14411255,0
2004-07-08,36.601,36.632,36.373,36.463,13648138,0
2004-07-09,36.463,36.649,36.382,36.568,10573541,0
2004-07-12,36.408,36.593,36.319,36.56,9356032,0
2004-07-13,36.286,36.44,36.083,36.373,10790797,0
2004-07-14,36.164,36.601,36.164,36.576,10714230,0
2004-07-15,36.504,36.681,36.364,36.463,9849944,0
2004-07-16,36.771,36.973,36.593,36.878,14153111,0
2004-07-19,36.851,37.086,35.727,36.933,12350465,0
2004-07-20,36.802,37.12,36.802,36.933,12089712,0
2004-07-21,36.837,37.669,36.341,36.341,14181823,0
2004-07-22,36.295,36.731,36.268,36.52,13712144,0
2004-07-23,36.423,36.593,36.268,36.463,11018981,0
2004-07-26,36.423,36.649,36.286,36.47,12719965,0
2004-07-27,36.463,36.568,36.327,36.537,13427900,0
2004-07-28,36.408,36.964,35.888,36.859,18289360,0
2004-07-29,37.061,37.183,36.821,37.038,16691414,0
2004-07-30,37.12,37.289,36.999,37.258,12889370,0
2004-08-02,37.25,37.346,36.899,37.217,12187523,0
2004-08-03,37.272,37.768,37.263,37.726,16266852,0
2004-08-04,37.701,37.701,37.127,37.208,16636726,0
2004-08-05,37.217,37.28,36.672,36.878,14946429,0
2004-08-06,36.666,36.893,36.204,36.302,13536281,0
2004-08-09,36.4,37.046,36.391,36.659,13905164,0
2004-08-10,36.619,36.731,36.302,36.44,14601041,0
2004-08-11,36.327,36.504,35.809,36.31,18171167,0
2004-08-12,36.204,36.552,35.832,35.854,13813687,0
2004-08-13,35.854,36.302,35.854,36.138,12764710,0
2004-08-16,36.221,36.431,36.092,36.278,13206173,0
2004-08-17,36.018,36.172,35.564,35.695,15154363,0
2004-08-18,35.727,36.172,35.662,36.05,16620571,0
2004-08-19,36.027,36.349,36.009,36.278,15088365,0
2004-08-20,36.358,36.731,36.319,36.408,14525598,0
2004-08-23,36.568,36.649,36.083,36.197,12340023,0
2004-08-24,36.197,36.197,35.817,36.083,13011045,0
2004-08-25,36.172,36.358,36.123,36.358,14483466,0
2004-08-26,36.204,36.52,36.147,36.408,12111831,0
2004-08-27,36.504,36.672,36.487,36.56,9193712,0
2004-08-30,36.487,36.763,36.278,36.31,10044951,0
2004-08-31,36.4,37.12,36.4,37.094,15088740,0
2004-09-01,37.175,37.452,37.038,37.362,14431887,0
2004-09-02,37.58,37.805,37.369,37.797,12672365,0
2004-09-03,37.797,38.01,37.717,37.864,14462337,0
2004-09-07,37.872,38.017,37.532,37.935,18585790,0
2004-09-08,37.813,38.002,37.775,37.872,12723818,0
2004-09-09,37.984,38.261,37.898,38.203,13805978,0
2004-09-10,38.293,38.333,37.911,38.114,11529677,0
2004-09-13,38.243,38.366,38.114,38.219,11797638,0
2004-09-14,38.325,38.447,38.122,38.196,12111214,0
2004-09-15,38.261,38.431,38.107,38.162,14357812,0
2004-09-16,38.065,38.293,38.057,38.261,9549793,0
2004-09-17,38.447,39.069,38.397,38.915,23342600,0
2004-09-20,38.923,39.119,38.712,38.787,14506709,0
2004-09-21,39.021,39.927,39.013,39.822,20121469,0
2004-09-22,39.588,39.597,39.19,39.312,17278046,0
2004-09-23,38.696,38.907,38.366,38.431,21574255,0
2004-09-24,38.341,38.647,38.301,38.487,15800779,0
2004-09-27,38.341,38.835,38.341,38.591,14998260,0
2004-09-28,38.738,39.24,38.721,39.045,16494915,0
2004-09-29,38.956,40.057,38.308,38.738,20284287,0
2004-09-30,38.738,38.923,38.616,38.884,17074092,0
2004-10-01,38.981,39.391,38.907,39.337,14053684,0
2004-10-04,39.224,39.789,39.036,39.362,16527480,0
2004-10-05,39.522,39.847,39.506,39.685,13594822,0
2004-10-06,39.709,40.253,38.94,40.253,15978382,0
2004-10-07,39.694,40.601,39.694,40.017,13330212,0
2004-10-08,40.065,40.42,40.017,40.097,13100034,0
2004-10-11,40.228,40.259,39.759,40.057,9341488,0
2004-10-12,39.872,40.13,39.694,39.724,12247678,0
2004-10-13,39.385,39.391,38.761,39.004,18221252,0
2004-10-14,39.053,39.53,39.045,39.19,14504097,0
2004-10-15,39.385,39.588,39.142,39.441,13694497,0
2004-10-18,39.263,39.555,39.182,39.224,11429749,0
2004-10-19,39.021,39.294,38.802,38.868,14201089,0
2004-10-20,38.859,39.407,38.817,39.321,15237884,0
2004-10-21,39.304,39.498,39.021,39.272,13817168,0
2004-10-22,39.337,39.668,39.126,39.182,12444176,0
2004-10-25,39.102,39.491,39.036,39.272,12941195,0
2004-10-26,39.217,39.742,39.182,39.742,15691779,0
2004-10-27,39.709,39.734,39.021,39.385,16876104,0
2004-10-28,39.102,39.506,38.817,39.111,22757833,0
2004-10-29,38.875,39.628,38.875,39.603,17850508,0
2004-11-01,39.75,39.829,39.028,39.279,17077076,0
2004-11-02,39.069,39.37,38.817,38.963,14961099,0
2004-11-03,39.425,39.75,39.087,39.644,16216764,0
2004-11-04,39.815,40.388,39.789,40.381,19445847,0
2004-11-05,40.228,40.575,40.032,40.542,17734798,0
2004-11-08,40.509,40.592,40.193,40.367,13475006,0
2004-11-09,40.073,40.186,39.636,39.677,15186677,0
2004-11-10,39.677,40.017,39.346,39.969,14836812,0
2004-11-11,39.872,40.04,39.677,39.959,10923781,0
2004-11-12,39.829,40.632,39.773,40.568,14166412,0
2004-11-15,40.332,40.373,39.555,39.893,15795185,0
2004-11-16,39.829,40.162,39.75,39.759,12411241,0
2004-11-17,39.912,40.35,39.879,40.228,14290823,0
2004-11-18,40.332,40.367,40.065,40.268,11255501,0
2004-11-19,40.307,40.55,40.22,40.533,17390646,0
2004-11-22,40.533,41.013,40.471,40.961,14494528,0
2004-11-23,40.961,41.256,40.932,41.198,17606783,0
2004-11-24,41.198,41.432,41.084,41.425,11951628,0
2004-11-26,41.506,41.837,41.506,41.553,5591392,0
2004-11-29,41.578,41.659,40.892,41.335,12541115,0
2004-11-30,41.205,41.613,41.205,41.24,16060039,0
2004-12-01,41.247,41.597,40.914,41.158,16932035,0
2004-12-02,40.792,40.939,40.178,40.367,19918013,0
2004-12-03,39.993,40.583,39.912,40.446,16425563,0
2004-12-06,40.454,40.607,40.162,40.342,13614701,0
2004-12-07,40.342,40.471,39.829,39.993,15104398,0
2004-12-08,39.716,40.291,39.346,40.245,16856092,0
2004-12-09,40.146,40.486,39.709,40.486,18194659,0
2004-12-10,40.471,40.592,40.138,40.35,13582640,0
2004-12-13,40.592,40.778,40.509,40.77,14660575,0
2004-12-14,40.55,40.875,40.533,40.762,13080521,0
2004-12-15,40.671,40.778,40.486,40.639,15742363,0
2004-12-16,40.614,40.614,39.951,40.307,15209919,0
2004-12-17,39.951,40.501,39.943,40.065,39556877,0
2004-12-20,40.268,41.165,40.228,41.084,20314613,0
2004-12-21,41.223,41.626,40.923,41.587,16869267,0
2004-12-22,41.449,41.597,40.834,41.27,15073330,0
2004-12-23,41.24,41.877,41.173,41.815,15567739,0
2004-12-27,41.676,41.799,40.923,40.939,15122050,0
2004-12-28,41.051,41.36,41.039,41.076,14494404,0
2004-12-29,40.883,41.181,40.875,41.143,11481703,0
2004-12-30,41.143,41.36,41.051,41.061,8281574,0
2004-12-31,41.043,41.36,41.039,41.247,10560614,0
2005-01-03,41.051,41.051,40.124,40.298,19897259,0
2005-01-04,40.501,40.713,39.977,40.025,20778200,0
2005-01-05,40.089,40.315,39.789,39.822,15149392,0
2005-01-06,39.668,40.381,39.628,40.324,16279902,0
2005-01-07,40.324,40.437,39.847,40.057,14063376,0
2005-01-10,40.115,40.632,40.073,40.21,14030317,0
2005-01-11,40.089,40.35,39.936,40.106,11313912,0
2005-01-12,40.268,40.736,40.08,40.705,16518655,0
2005-01-13,40.705,41.039,40.55,40.671,14094821,0
2005-01-14,40.68,41.205,40.648,41.093,13671501,0
2005-01-18,40.996,41.432,40.955,41.432,17275683,0
2005-01-19,41.393,41.425,41.039,41.076,11585108,0
2005-01-20,40.753,40.98,40.509,40.81,14216250,0
2005-01-21,40.875,41.474,40.583,40.583,16577566,0
2005-01-24,40.988,41.36,40.961,41.143,15326005,0
2005-01-25,41.198,41.376,41.118,41.303,12850714,0
2005-01-26,41.432,41.79,41.287,41.597,16201725,0
2005-01-27,41.231,41.799,41.223,41.635,13946176,0
2005-01-28,42.404,42.404,41.126,41.256,13992659,0
2005-01-31,41.32,41.815,41.32,41.515,16932158,0
2005-02-01,41.823,42.866,41.782,42.857,23862240,0
2005-02-02,42.906,43.458,42.889,43.391,18514818,0
2005-02-03,43.327,43.965,43.076,43.87,17791223,0
2005-02-04,43.828,44.51,43.676,44.484,21188966,0
2005-02-07,44.346,44.59,43.942,44.573,19307392,0
2005-02-08,44.128,44.979,44.119,44.882,19073114,0
2005-02-09,44.637,44.921,44.323,44.687,15005591,0
2005-02-10,44.8,45.554,44.734,45.334,19924351,0
2005-02-11,45.334,45.754,45.025,45.147,17009712,0
2005-02-14,45.26,45.741,45.115,45.724,14781133,0
2005-02-15,45.61,45.811,45.47,45.795,17052216,0
2005-02-16,45.845,47.23,45.733,47.051,23398280,0
2005-02-17,47.23,47.423,46.686,46.775,23142498,0
2005-02-18,46.775,48.153,46.686,47.802,28898325,0
2005-02-22,47.876,48.338,46.865,46.865,31975158,0
2005-02-23,46.961,47.909,46.961,47.811,23059352,0
2005-02-24,47.956,49.243,47.9,49.187,34036327,0
2005-02-25,49.495,51.243,49.487,50.892,46396606,0
2005-02-28,50.892,51.526,49.964,50.937,44195746,0
2005-03-01,50.665,50.787,49.875,49.964,32549986,0
2005-03-02,49.964,50.832,49.907,50.433,32377968,0
2005-03-03,50.448,50.797,50.125,50.735,25218949,0
2005-03-04,50.787,51.502,50.491,51.147,25855421,0
2005-03-07,51.155,51.171,50.35,50.692,25899422,0
2005-03-08,50.692,51.171,50.531,50.77,22610054,0
2005-03-09,50.77,51.793,48.839,48.911,84705766,0
2005-03-10,49.082,49.113,47.876,48.57,49711699,0
2005-03-11,48.57,49.551,48.411,49.12,30525735,0
2005-03-14,49.13,49.487,48.304,49.31,24314641,0
2005-03-15,49.318,49.771,48.491,48.555,21845321,0
2005-03-16,48.272,48.959,47.852,48.507,26092807,0
2005-03-17,48.136,49.592,48.136,49.478,27084243,0
2005-03-18,49.551,50.569,49.504,50.41,40414953,0
2005-03-21,50.41,50.674,49.723,49.997,22160389,0
2005-03-22,49.842,50.56,48.927,49.002,24518226,0
2005-03-23,49.002,49.002,47.964,48.346,32627411,0
2005-03-24,48.515,48.797,47.065,47.503,31046494,0
2005-03-28,47.503,47.826,46.952,47.381,25304336,0
2005-03-29,47.381,48.077,46.702,46.879,23524804,0
2005-03-30,47.051,47.73,46.169,47.665,32223482,0
2005-03-31,48.006,48.533,47.909,47.956,25992512,0
2005-04-01,48.432,48.839,48.215,48.718,23129571,0
2005-04-04,49.042,49.672,48.37,48.797,28927160,0
2005-04-05,48.676,49.113,48.153,48.319,19675032,0
2005-04-06,48.474,49.12,48.249,49.002,21065299,0
2005-04-07,49.365,49.383,48.411,48.959,20766018,0
2005-04-08,48.88,48.977,48.272,48.281,15653747,0
2005-04-11,48.264,48.619,47.764,48.507,19754201,0
2005-04-12,48.224,48.733,48.119,48.619,28746203,0
2005-04-13,48.432,48.88,47.423,47.593,29758387,0
2005-04-14,47.697,48.031,47.148,47.27,23017468,0
2005-04-15,47.025,47.793,45.139,45.212,35070263,0
2005-04-18,44.613,46.144,44.573,46.064,28700587,0
2005-04-19,46.144,47.665,46.144,47.172,29557416,0
2005-04-20,47.172,47.398,45.868,45.975,25962307,0
2005-04-21,46.303,47.713,46.178,47.697,20869420,0
2005-04-22,47.535,48.232,47.025,47.811,21263162,0
2005-04-25,47.956,48.654,47.956,48.241,18805651,0
2005-04-26,48.241,48.402,47.688,47.688,16164190,0
2005-04-27,47.673,47.835,46.75,46.97,25697579,0
2005-04-28,46.311,46.468,45.058,45.058,39665257,0
2005-04-29,45.455,46.056,45.139,45.883,32906437,0
2005-05-02,45.861,46.468,45.433,46.461,20725131,0
2005-05-03,46.128,46.266,45.182,45.455,22675554,0
2005-05-04,45.741,46.101,45.115,46.048,24275619,0
2005-05-05,46.144,46.644,45.951,46.468,23384856,0
2005-05-06,47.065,47.186,46.266,46.347,16835583,0
2005-05-09,46.468,46.71,46.347,46.68,16751569,0
2005-05-10,46.291,46.565,45.861,46.048,17888165,0
2005-05-11,45.811,46.191,45.496,46.092,18061420,0
2005-05-12,45.861,46.064,43.449,44.106,29592715,0
2005-05-13,44.241,44.248,43.108,43.205,30279396,0
2005-05-16,43.044,43.167,42.469,42.924,42776517,0
2005-05-17,43.044,43.44,42.614,43.335,34621593,0
2005-05-18,43.572,43.894,42.978,43.167,39363983,0
2005-05-19,43.272,44.151,43.06,44.113,25646620,0
2005-05-20,44.223,44.223,43.415,43.458,21805298,0
2005-05-23,43.756,44.452,43.563,44.055,22299963,0
2005-05-24,44.128,44.413,43.95,44.282,16046492,0
2005-05-25,44.42,45.043,44.097,44.8,22210724,0
2005-05-26,45.1,45.391,44.825,45.236,15225705,0
2005-05-27,45.383,45.778,45.295,45.697,12812931,0
2005-05-31,45.917,45.942,45.139,45.22,26561367,0
2005-06-01,45.326,46.191,45.326,45.975,18173032,0
2005-06-02,45.996,46.32,45.667,46.119,15590361,0
2005-06-03,46.186,46.492,45.861,45.981,29505840,0
2005-06-06,46.135,46.426,45.875,46.347,15071716,0
2005-06-07,46.362,46.783,46.198,46.223,17831247,0
2005-06-08,46.153,46.662,45.619,45.642,25933102,0
2005-06-09,45.861,47.155,45.619,47.018,21674307,0
2005-06-10,46.32,47.099,46.32,46.97,16565632,0
2005-06-13,46.865,47.374,46.501,47.025,15387402,0
2005-06-14,46.995,47.374,46.808,47.108,13121658,0
2005-06-15,47.423,47.705,47.186,47.673,16662329,0
2005-06-16,47.673,48.432,47.568,48.37,16849754,0
2005-06-17,48.685,49.099,48.37,48.993,30929662,0
2005-06-20,49.163,49.187,48.533,48.959,16835583,0
2005-06-21,48.596,48.919,47.876,47.885,20632163,0
2005-06-22,48.153,48.646,47.551,48.013,22428846,0
2005-06-23,47.998,48.499,47.487,47.487,20201760,0
2005-06-24,47.635,47.705,46.783,46.783,26964178,0
2005-06-27,46.929,47.793,46.92,47.713,21262048,0
2005-06-28,47.756,48.119,47.342,47.543,19268987,0
2005-06-29,47.317,47.551,46.62,47.018,22579980,0
2005-06-30,47.018,47.342,46.233,46.241,25558626,0
2005-07-01,46.468,47.018,46.347,46.913,15326498,0
2005-07-05,47.118,48.458,47.034,48.386,22500059,0
2005-07-06,48.676,48.863,47.494,47.56,22693701,0
2005-07-07,47.186,47.909,46.897,47.893,20122089,0
2005-07-08,48.022,48.37,47.446,47.787,21141118,0
2005-07-11,47.787,48.272,47.245,48.249,18417376,0
2005-07-12,48.249,48.466,47.793,48.183,21907837,0
2005-07-13,48.183,48.312,47.772,48.086,14378196,0
2005-07-14,48.183,48.394,46.913,47.14,25463295,0
2005-07-15,47.14,47.423,46.573,46.792,20745388,0
2005-07-18,46.686,47.042,46.417,46.783,16396360,0
2005-07-19,47.051,47.326,46.613,47.292,23684515,0
2005-07-20,47.065,47.487,46.662,47.471,23974222,0
2005-07-21,47.27,47.512,46.549,46.582,20001037,0
2005-07-22,46.822,48.038,46.783,47.876,23760452,0
2005-07-25,48.232,48.654,47.835,48.224,21054984,0
2005-07-26,48.153,48.249,47.876,47.956,15003354,0
2005-07-27,48.119,48.192,47.35,47.956,16812843,0
2005-07-28,48.136,48.361,47.446,48.272,23776237,0
2005-07-29,48.304,48.411,47.27,47.27,21885835,0
2005-08-01,47.27,48.069,47.27,47.657,16200606,0
2005-08-02,47.764,48.128,47.688,48.128,16504984,0
2005-08-03,48.346,48.346,47.367,47.471,23759951,0
2005-08-04,47.446,47.772,47.065,47.082,19739288,0
2005-08-05,47.099,47.23,46.476,46.742,17408298,0
2005-08-08,47.186,47.835,47.018,47.35,21345316,0
2005-08-09,47.598,48.077,47.56,47.844,19953558,0
2005-08-10,48.077,48.466,47.932,48.192,24005297,0
2005-08-11,48.37,49.065,48.319,49.042,26374568,0
2005-08-12,49.082,49.356,48.784,49.12,18373879,0
2005-08-15,49.042,49.147,48.605,48.611,16105156,0
2005-08-16,48.611,48.663,47.529,47.529,20579215,0
2005-08-17,47.512,47.869,46.539,46.808,26422046,0
2005-08-18,46.783,47.099,46.492,46.758,18766374,0
2005-08-19,47.082,47.464,46.961,47.326,18166443,0
2005-08-22,47.909,48.077,47.074,47.529,19485124,0
2005-08-23,47.56,47.713,46.961,47.471,21401369,0
2005-08-24,47.593,47.964,47.261,47.374,22354769,0
2005-08-25,47.35,47.635,47.065,47.617,17983868,0
2005-08-26,47.415,47.617,46.995,46.995,16684084,0
2005-08-29,47.665,47.665,46.766,47.003,22048156,0
2005-08-30,47.011,47.568,46.815,47.155,26157687,0
2005-08-31,47.309,48.272,47.186,48.192,40065457,0
2005-09-01,48.354,49.915,48.354,49.625,40485546,0
2005-09-02,49.519,49.519,48.646,48.822,25435955,0
2005-09-06,48.776,49.171,48.474,49.13,23864106,0
2005-09-07,49.042,49.64,48.839,49.452,38401141,0
2005-09-08,49.438,49.583,49.082,49.325,18653649,0
2005-09-09,49.566,50.855,49.558,50.855,28115074,0
2005-09-12,50.569,50.735,50.166,50.305,21904732,0
2005-09-13,50.043,50.614,49.664,49.776,20399873,0
2005-09-14,49.891,50.491,49.776,50.263,18426326,0
2005-09-15,50.586,50.839,49.723,50.253,23901392,0
2005-09-16,50.692,51.404,50.595,51.252,37746521,0
2005-09-19,51.494,52.253,51.411,52.004,25378905,0
2005-09-20,51.801,52.287,51.664,51.922,21786284,0
2005-09-21,52.327,52.53,52.116,52.27,28686166,0
2005-09-22,52.547,53.074,51.559,52.279,32199992,0
2005-09-23,51.981,52.069,51.171,51.397,23568054,0
2005-09-26,51.252,52.303,51.088,51.981,22367200,0
2005-09-27,51.754,52.035,51.291,51.995,20940018,0
2005-09-28,52.018,52.166,51.373,52.06,23246778,0
2005-09-29,51.898,52.222,51.584,52.14,19930815,0
2005-09-30,51.987,51.995,50.928,51.12,19921494,0
2005-10-03,51.129,51.404,50.208,50.28,25911973,0
2005-10-04,50.166,50.166,48.605,48.718,26827092,0
2005-10-05,48.718,49.12,47.389,47.431,34587788,0
2005-10-06,47.23,47.764,46.589,47.124,39458816,0
2005-10-07,47.535,48.304,47.309,47.956,27108603,0
2005-10-10,47.956,47.964,46.905,47.065,20033973,0
2005-10-11,47.464,48.053,47.342,47.793,20470589,0
2005-10-12,47.78,48.11,47.074,47.423,19497181,0
2005-10-13,47.065,47.326,46.119,46.792,27192620,0
2005-10-14,46.508,47.245,45.975,47.177,25151716,0
2005-10-17,47.512,47.835,47.195,47.358,17817075,0
2005-10-18,46.905,47.131,45.303,45.303,81889073,0
2005-10-19,45.455,46.144,44.776,45.996,38319112,0
2005-10-20,45.861,46.004,43.852,44.459,36621604,0
2005-10-21,44.475,45.278,44.299,44.549,29261864,0
2005-10-24,44.501,45.811,44.501,45.741,23828685,0
2005-10-25,45.82,46.207,45.26,46.021,28547464,0
2005-10-26,46.064,46.582,45.22,45.22,30934880,0
2005-10-27,45.496,45.861,44.475,44.734,26282716,0
2005-10-28,45.1,45.545,44.089,45.311,33689068,0
2005-10-31,45.883,46.161,45.108,45.173,31475653,0
2005-11-01,45.131,45.754,45.068,45.383,18242879,0
2005-11-02,45.455,46.266,45.199,46.169,27036890,0
2005-11-03,46.53,47.326,46.178,47.124,25890720,0
2005-11-04,47.124,47.23,46.064,46.589,30327373,0
2005-11-07,46.508,46.539,45.084,45.942,27536767,0
2005-11-08,45.705,46.33,45.658,46.161,20649561,0
2005-11-09,46.161,46.929,45.741,46.266,31462604,0
2005-11-10,46.101,46.101,44.928,45.424,33074474,0
2005-11-11,45.295,45.667,45.204,45.47,15828496,0
2005-11-14,45.714,45.854,45.19,45.575,18368908,0
2005-11-15,45.4,46.03,45.268,45.407,26122143,0
2005-11-16,45.373,46.101,45.164,46.004,26471881,0
2005-11-17,46.297,46.582,45.981,46.169,24183020,0
2005-11-18,46.75,46.976,45.981,46.865,26180061,0
2005-11-21,47.074,47.78,47.065,47.772,22140006,0
2005-11-22,47.916,48.053,47.568,48.006,21232093,0
2005-11-23,47.86,48.466,47.644,48.166,15578306,0
2005-11-25,48.426,48.482,48.241,48.361,8317990,0
2005-11-28,47.916,48.153,47.177,47.261,18576838,0
2005-11-29,47.471,47.818,46.872,46.937,23097755,0
2005-11-30,46.831,47.367,46.671,46.695,26186773,0
2005-12-01,46.961,47.793,46.961,47.756,20996321,0
2005-12-02,47.811,47.826,47.213,47.529,16079427,0
2005-12-05,47.78,48.361,47.739,47.885,23674694,0
2005-12-06,48.094,48.578,47.916,48.031,19896016,0
2005-12-07,48.166,48.241,47.124,47.487,25802225,0
2005-12-08,47.644,47.909,47.326,47.811,20021791,0
2005-12-09,47.665,47.739,46.71,47.065,19722262,0
2005-12-12,47.317,47.576,47.065,47.358,16641329,0
2005-12-13,47.512,48.143,47.398,47.522,18437638,0
2005-12-14,47.535,48.215,47.512,48.16,17887422,0
2005-12-15,48.16,48.173,47.635,47.869,17541411,0
2005-12-16,47.973,47.998,46.71,46.718,35797463,0
2005-12-19,46.839,47.131,46.371,46.426,18767371,0
2005-12-20,46.401,46.897,46.396,46.613,15836447,0
2005-12-21,46.734,46.865,46.101,46.347,18749841,0
2005-12-22,46.492,46.653,45.778,45.942,17417245,0
2005-12-23,45.658,46.241,45.575,45.942,14051446,0
2005-12-27,45.861,45.861,44.734,44.953,21338481,0
2005-12-28,45.1,45.562,45.1,45.26,18574353,0
2005-12-29,45.26,45.667,45.139,45.253,17573102,0
2005-12-30,45.139,45.61,44.882,45.199,18001395,0
2006-01-03,45.4,47.042,45.4,47.042,29668404,0
2006-01-04,47.148,47.342,46.718,47.124,23721922,0
2006-01-05,47.124,47.326,46.565,46.888,21314123,0
2006-01-06,47.275,47.923,47.275,47.818,21585810,0
2006-01-09,48.119,48.166,47.688,47.793,21549895,0
2006-01-10,47.635,48.402,47.598,48.16,22209481,0
2006-01-11,48.022,48.671,47.73,48.541,21531995,0
2006-01-12,48.676,49.082,47.956,47.989,26260718,0
2006-01-13,47.885,49.074,47.885,49.057,21220534,0
2006-01-17,49.293,49.672,49.147,49.512,22608811,0
2006-01-18,49.656,49.681,48.37,48.822,20112023,0
2006-01-19,48.822,49.64,48.611,49.487,23442278,0
2006-01-20,49.73,49.932,48.555,48.7,32305265,0
2006-01-23,48.7,49.592,48.37,49.243,23955081,0
2006-01-24,49.002,49.504,48.88,49.049,22464764,0
2006-01-25,49.356,49.599,47.916,48.442,30462593,0
2006-01-26,48.911,49.099,47.932,48.232,30523618,0
2006-01-27,48.563,49.504,48.524,49.318,26606360,0
2006-01-30,50.595,51.463,50.525,50.779,36589541,0
2006-01-31,50.779,51.051,50.125,50.491,30158838,0
2006-02-01,50.508,50.757,49.81,49.842,25567947,0
2006-02-02,49.803,50.117,49.252,49.842,26600891,0
2006-02-03,49.599,49.737,49.106,49.398,23401883,0
2006-02-06,49.64,50.376,49.599,49.859,23314511,0
2006-02-07,49.551,49.762,48.596,48.718,26266684,0
2006-02-08,48.272,48.789,48.022,48.587,27321256,0
2006-02-09,48.718,49.398,48.069,48.206,28032671,0
2006-02-10,48.312,49.025,47.148,47.818,32546129,0
2006-02-13,47.818,48.555,47.56,47.956,20926099,0
2006-02-14,47.681,48.192,47.309,47.916,26128106,0
2006-02-15,48.128,48.232,47.512,48.086,26909496,0
2006-02-16,48.192,48.474,47.885,48.474,24928122,0
2006-02-17,48.57,48.822,48.442,48.718,23861497,0
2006-02-21,49.082,49.325,48.797,48.889,21937421,0
2006-02-22,48.759,48.872,48.241,48.482,19506126,0
2006-02-23,48.281,48.709,47.981,48.143,21758944,0
2006-02-24,48.548,48.863,48.418,48.611,16379453,0
2006-02-27,48.432,48.691,48.192,48.206,15597322,0
2006-02-28,47.893,48.077,47.551,47.772,23804076,0
2006-03-01,47.948,48.709,47.9,48.548,20291371,0
2006-03-02,48.304,49.065,48.257,48.959,24522326,0
2006-03-03,48.945,49.487,48.927,49.065,22646598,0
2006-03-06,49.042,49.155,48.215,48.257,20245012,0
2006-03-07,48.192,48.29,47.835,48.153,23203773,0
2006-03-08,47.835,48.605,47.593,48.045,27540620,0
2006-03-09,48.224,48.281,47.358,47.406,27128491,0
2006-03-10,47.406,47.644,47.018,47.617,25163271,0
2006-03-13,48.022,48.241,47.835,47.989,20986002,0
2006-03-14,47.916,48.977,47.826,48.927,22725892,0
2006-03-15,48.814,49.243,48.605,49.099,22368816,0
2006-03-16,49.057,49.818,48.959,49.592,23585084,0
2006-03-17,49.723,49.723,49.074,49.12,33448822,0
2006-03-20,48.895,49.365,48.541,48.805,20827413,0
2006-03-21,48.805,49.268,48.57,48.854,24298486,0
2006-03-22,48.192,49.478,48.192,49.12,20011104,0
2006-03-23,49.171,49.365,49.016,49.285,19180251,0
2006-03-24,49.205,49.632,49.002,49.219,19184351,0
2006-03-27,49.171,49.461,49.025,49.318,14414608,0
2006-03-28,49.445,49.794,48.969,49.042,24806695,0
2006-03-29,49.042,49.487,49.042,49.31,23757471,0
2006-03-30,49.285,49.664,49.082,49.179,19483133,0
2006-03-31,49.002,49.226,48.936,48.969,23505166,0
2006-04-03,49.373,49.866,48.977,49.065,20752472,0
2006-04-04,48.797,49.891,48.619,49.681,18489838,0
2006-04-05,49.583,50.028,49.519,50.013,19623204,0
2006-04-06,49.558,50.448,49.558,49.956,19151416,0
2006-04-07,49.697,50.359,49.268,49.347,20056592,0
2006-04-10,49.803,49.964,49.487,49.834,16103166,0
2006-04-11,50.043,50.472,49.723,49.884,18299554,0
2006-04-12,49.924,50.095,49.243,49.452,17546502,0
2006-04-13,49.318,49.705,49.082,49.527,14366763,0
2006-04-17,49.834,50.036,49.566,49.924,14377699,0
2006-04-18,50.28,51.331,50.244,51.12,27737368,0
2006-04-19,50.77,51.881,50.639,51.735,26003449,0
2006-04-20,51.494,52.125,50.953,51.428,28778388,0
2006-04-21,51.656,52.295,51.574,52.295,27040989,0
2006-04-24,52.108,52.198,51.688,51.825,20336359,0
2006-04-25,52.183,52.279,50.797,51.453,27070445,0
2006-04-26,51.478,52.14,50.702,50.77,28851595,0
2006-04-27,49.487,51.007,49.082,50.223,33768986,0
2006-04-28,50.342,51.088,50.305,50.757,25668369,0
2006-05-01,51.007,51.762,50.945,51.023,24570797,0
2006-05-02,51.348,52.116,51.348,52.035,23551773,0
2006-05-03,51.981,52.116,50.855,51.307,28492655,0
2006-05-04,51.307,51.825,50.604,50.937,28816543,0
2006-05-05,51.411,51.535,50.855,51.494,17273322,0
2006-05-08,51.171,51.567,50.832,51.259,20606307,0
2006-05-09,51.171,51.63,51.032,51.445,17428682,0
2006-05-10,51.088,51.453,50.692,51.397,19060437,0
2006-05-11,51.574,51.704,50.885,51.058,22402498,0
2006-05-12,51.058,51.088,49.932,50.078,23861249,0
2006-05-15,49.495,50.271,49.365,49.884,24250760,0
2006-05-16,49.973,50.455,49.512,49.851,19669934,0
2006-05-17,49.445,49.672,48.215,48.418,32551975,0
2006-05-18,48.474,49.082,48.16,48.183,23748519,0
2006-05-19,48.192,49.113,47.876,48.638,33135747,0
2006-05-22,48.232,49.414,47.923,48.904,28348607,0
2006-05-23,49.325,49.656,48.426,48.587,24539233,0
2006-05-24,48.272,49.002,47.593,48.354,30417975,0
2006-05-25,48.904,49.827,48.691,49.504,24363737,0
2006-05-26,49.504,49.649,48.969,49.543,16535806,0
2006-05-30,49.64,49.723,48.361,48.411,22189224,0
2006-05-31,48.442,49.13,48.086,49.009,32001632,0
2006-06-01,48.596,49.205,48.281,49.171,22215822,0
2006-06-02,49.487,49.762,48.685,49.599,21544425,0
2006-06-05,49.964,50.043,48.272,48.312,25482811,0
2006-06-06,48.272,49.332,48.192,48.596,29747449,0
2006-06-07,48.515,48.563,47.309,47.35,34805410,0
2006-06-08,46.97,48.038,46.522,47.932,41520354,0
2006-06-09,48.183,48.192,47.065,47.309,26213987,0
2006-06-12,47.512,47.756,46.775,46.879,23502557,0
2006-06-13,46.468,46.905,45.575,45.733,33913158,0
2006-06-14,45.575,46.662,45.568,46.508,30880940,0
2006-06-15,47.051,47.916,46.637,47.568,30949424,0
2006-06-16,47.431,47.869,46.801,47.309,34502522,0
2006-06-19,47.283,47.317,46.03,46.178,25058251,0
2006-06-20,46.396,46.937,46.073,46.178,24662769,0
2006-06-21,46.144,47.367,46.064,46.718,27946414,0
2006-06-22,46.443,46.872,46.387,46.644,20613146,0
2006-06-23,46.783,47.35,46.68,46.75,19337597,0
2006-06-26,46.75,47.487,46.597,47.326,17449933,0
2006-06-27,47.446,48.198,47.446,47.998,33360331,0
2006-06-28,48.119,49.26,48.119,49.179,28696610,0
2006-06-29,49.26,50.322,49.187,50.184,32684960,0
2006-06-30,50.41,50.41,49.365,49.365,40178560,0
2006-07-03,49.723,50.263,49.649,50.005,11757368,0
2006-07-05,49.803,50.63,49.583,50.328,24526304,0
2006-07-06,50.491,51.088,50.418,51.065,29386027,0
2006-07-07,51.252,51.404,50.28,50.547,22990868,0
2006-07-10,50.692,51.163,50.517,50.726,16349499,0
2006-07-11,50.855,51.713,50.855,51.478,22537222,0
2006-07-12,51.494,51.713,50.968,51.47,21888572,0
2006-07-13,51.614,52.06,51.243,51.549,26713369,0
2006-07-14,51.955,52.295,51.47,52.222,26703676,0
2006-07-17,51.898,52.222,51.147,51.494,24506417,0
2006-07-18,51.817,52.247,51.453,51.987,26153958,0
2006-07-19,51.995,52.215,51.211,52.027,30664807,0
2006-07-20,51.858,52.19,51.593,51.697,25826214,0
2006-07-21,51.955,52.125,51.419,51.436,34249103,0
2006-07-24,51.777,52.724,51.656,52.586,27862148,0
2006-07-25,52.586,53.105,52.231,52.892,23147595,0
2006-07-26,52.706,54.051,52.675,53.549,38544316,0
2006-07-27,54.23,54.432,53.469,53.483,36572262,0
2006-07-28,53.309,54.148,53.3,53.906,25494243,0
2006-07-31,54.254,54.667,53.712,54.505,25069686,0
2006-08-01,54.1,54.918,54.076,54.861,20117741,0
2006-08-02,55.007,55.703,54.812,55.095,31563276,0
2006-08-03,54.773,55.744,54.748,55.007,27186779,0
2006-08-04,55.191,55.371,54.667,55.264,26658189,0
2006-08-07,55.517,56.019,55.095,55.703,26121275,0
2006-08-08,55.71,56.188,55.526,55.735,29735642,0
2006-08-09,56.075,56.658,55.661,55.752,34361458,0
2006-08-10,55.412,55.897,55.024,55.817,27249293,0
2006-08-11,55.8,56.294,55.395,56.106,22328300,0
2006-08-14,55.954,56.044,55.346,55.718,24824712,0
2006-08-15,56.245,56.262,54.852,55.264,33830878,0
2006-08-16,54.948,55.467,54.156,54.367,32978894,0
2006-08-17,54.051,54.844,53.913,54.78,35524530,0
2006-08-18,55.032,55.596,54.488,55.596,24306315,0
2006-08-21,55.759,56.342,55.759,56.188,27907639,0
2006-08-22,56.088,56.518,55.809,56.488,28541123,0
2006-08-23,56.382,56.504,55.549,56.027,21956803,0
2006-08-24,56.157,56.989,56.011,56.9,25462926,0
2006-08-25,56.9,57.305,56.594,56.667,23496590,0
2006-08-28,56.358,56.479,56.124,56.398,22523551,0
2006-08-29,56.097,56.203,55.386,55.849,26774274,0
2006-08-30,55.865,55.922,54.513,54.948,32696519,0
2006-08-31,54.756,54.924,54.392,54.449,23856524,0
2006-09-01,54.593,55.062,54.205,54.797,21807168,0
2006-09-05,54.458,55.233,54.309,55.095,22050644,0
2006-09-06,55.104,55.104,53.972,54.051,33195780,0
2006-09-07,53.906,54.748,53.784,54.466,30373237,0
2006-09-08,54.466,54.667,53.73,53.751,24388717,0
2006-09-11,53.395,53.428,51.995,52.247,44726320,0
2006-09-12,52.496,52.661,51.584,52.06,30767347,0
2006-09-13,52.157,52.9,52.06,52.586,27024335,0
2006-09-14,52.464,52.724,51.841,52.069,26307451,0
2006-09-15,52.222,52.512,51.833,52.018,41602007,0
2006-09-18,52.222,53.51,52.183,53.348,26392839,0
2006-09-19,53.501,53.574,52.398,52.699,24611566,0
2006-09-20,52.706,53.16,51.436,51.584,37795740,0
2006-09-21,51.735,52.577,51.727,52.125,27918576,0
2006-09-22,52.521,52.571,51.735,52.222,22470482,0
2006-09-25,51.981,52.661,51.388,52.345,36305422,0
2006-09-26,52.345,53.598,51.898,53.453,27782360,0
2006-09-27,53.645,54.254,53.218,54.012,29034543,0
2006-09-28,54.012,54.562,53.843,54.276,28934119,0
2006-09-29,54.051,54.449,53.738,53.986,25102620,0
2006-10-02,54.14,54.522,53.825,53.906,23586326,0
2006-10-03,53.428,53.51,52.496,52.626,28313061,0
2006-10-04,52.692,53.712,52.174,53.589,31840557,0
2006-10-05,54.117,54.488,53.858,54.165,27027068,0
2006-10-06,53.906,54.406,53.51,54.328,24153070,0
2006-10-09,54.522,54.626,53.51,53.549,23947377,0
2006-10-10,53.273,54.285,53.074,54.067,28634835,0
2006-10-11,53.784,53.948,53.309,53.533,25444905,0
2006-10-12,53.808,54.513,53.793,54.432,22986148,0
2006-10-13,54.78,55.298,54.609,55.032,25400534,0
2006-10-16,55.07,56.228,55.047,56.188,24357021,0
2006-10-17,56.188,56.195,55.491,55.849,21305297,0
2006-10-18,55.922,56.309,55.332,55.655,23604969,0
2006-10-19,56.195,56.367,55.572,56.106,28916223,0
2006-10-20,56.326,56.334,55.783,55.961,26105857,0
2006-10-23,55.395,56.262,55.29,56.262,21117622,0
2006-10-24,56.06,56.504,55.983,56.237,24578503,0
2006-10-25,56.097,57.452,55.809,57.136,31648160,0
2006-10-26,57.93,58.195,56.85,57.627,32694406,0
2006-10-27,57.627,58.034,57.355,57.5,23850808,0
2006-10-30,57.249,57.597,56.73,56.997,21876145,0
2006-10-31,56.876,57.514,56.326,57.466,25179428,0
2006-11-01,57.597,57.726,56.536,57.175,22694693,0
2006-11-02,56.892,57.418,56.667,57.28,25049176,0
2006-11-03,57.484,58.244,57.395,58.051,31350620,0
2006-11-06,58.059,58.778,57.846,58.664,21337739,0
2006-11-07,58.664,58.892,58.075,58.357,24856034,0
2006-11-08,58.357,59.7,58.114,59.644,27638684,0
2006-11-09,59.7,60.187,59.256,60.033,26410858,0
2006-11-10,59.985,60.187,59.58,59.879,22707120,0
2006-11-13,59.619,60.226,59.433,59.888,21435548,0
2006-11-14,59.888,60.074,59.337,59.905,22006024,0
2006-11-15,59.539,60.291,59.539,60.187,24916191,0
2006-11-16,60.308,60.325,58.42,58.471,27706790,0
2006-11-17,57.888,58.874,57.733,58.803,31886672,0
2006-11-20,58.374,58.948,58.172,58.279,23585453,0
2006-11-21,58.551,59.16,58.324,59.047,16517039,0
2006-11-22,58.753,59.16,58.025,58.664,14791946,0
2006-11-24,57.846,58.593,57.808,58.235,6875523,0
2006-11-27,58.164,58.883,58.042,58.308,23550654,0
2006-11-28,58.454,59.741,58.454,59.668,23786180,0
2006-11-29,59.783,61.507,59.677,61.174,30887282,0
2006-11-30,61.49,62.251,61.19,61.796,33888299,0
2006-12-01,61.773,62.355,60.995,62.114,26414466,0
2006-12-04,62.114,62.599,61.563,62.575,24047431,0
2006-12-05,62.847,63.172,62.331,62.811,24978209,0
2006-12-06,62.614,62.922,61.353,61.398,38100490,0
2006-12-07,61.395,61.715,60.567,60.914,34416271,0
2006-12-08,61.31,61.49,60.695,60.747,20002282,0
2006-12-11,60.543,61.019,60.204,60.634,23101486,0
2006-12-12,60.591,61.474,60.591,61.353,23159150,0
2006-12-13,61.516,62.284,61.101,62.243,25460192,0
2006-12-14,62.364,63.561,62.154,63.343,23230619,0
2006-12-15,63.523,63.561,62.057,62.193,46012558,0
2006-12-18,62.161,62.161,60.634,60.755,27892353,0
2006-12-19,60.581,62.202,60.266,61.942,27509050,0
2006-12-20,61.829,61.942,60.94,61.213,21877509,0
2006-12-21,61.222,61.595,60.469,61.045,21233957,0
2006-12-22,61.151,61.343,60.573,60.671,14754286,0
2006-12-26,60.755,61.353,60.665,61.19,14026214,0
2006-12-27,61.395,61.952,61.158,61.918,13497876,0
2006-12-28,61.765,62.305,61.675,62.218,13374462,0
2006-12-29,61.96,62.146,61.31,61.659,15405423,0
2007-01-03,61.362,61.37,59.143,59.627,37920647,0
2007-01-04,59.418,59.457,58.098,58.511,38586200,0
2007-01-05,58.293,59.038,58.107,58.932,30569231,0
2007-01-08,59.442,59.741,57.808,58.454,32198749,0
2007-01-09,57.808,58.61,57.484,58.001,33375617,0
2007-01-10,57.775,58.828,56.835,57.118,37990744,0
2007-01-11,57.118,58.617,56.943,57.11,36244023,0
2007-01-12,57.296,58.505,57.289,58.463,30357573,0
2007-01-16,58.332,58.454,57.328,57.635,31467696,0
2007-01-17,57.522,58.429,57.459,58.3,38864601,0
2007-01-18,58.471,58.843,57.28,57.896,28474014,0
2007-01-19,58.332,59.238,58.089,59.16,29270191,0
2007-01-22,59.256,59.337,58.332,58.656,26720332,0
2007-01-23,59.176,60.275,59.109,59.936,36054987,0
2007-01-24,59.944,60.341,59.337,60.266,22233593,0
2007-01-25,59.831,60.299,59.021,59.152,27058639,0
2007-01-26,59.393,59.791,59.102,59.224,25053151,0
2007-01-29,59.256,59.611,58.577,58.901,21588419,0
2007-01-30,59.093,60.016,58.997,59.853,26802859,0
2007-01-31,59.853,60.122,59.119,59.619,30137959,0
2007-02-01,60.009,60.567,59.386,60.406,31279156,0
2007-02-02,60.349,60.979,59.905,60.777,30200723,0
2007-02-05,60.868,61.052,60.387,60.882,22581345,0
2007-02-06,61.037,61.126,60.373,60.713,20160990,0
2007-02-07,60.665,61.052,59.967,60.179,22530512,0
2007-02-08,59.765,60.853,59.733,60.713,23292884,0
2007-02-09,60.713,60.931,60.275,60.519,22041195,0
2007-02-12,60.291,60.396,59.806,60.024,20554112,0
2007-02-13,60.187,60.747,60.016,60.704,19686497,0
2007-02-14,61.071,61.151,60.341,60.826,21935134,0
2007-02-15,60.493,60.74,60.122,60.617,22212340,0
2007-02-16,60.551,60.783,60.349,60.573,22780701,0
2007-02-20,60.266,60.381,59.774,60.244,19687214,0
2007-02-21,60.122,60.559,59.741,60.169,22230234,0
2007-02-22,60.04,60.51,59.7,60.406,21334133,0
2007-02-23,60.573,60.783,60.373,60.519,21983651,0
2007-02-26,60.761,61.23,60.551,60.665,22127368,0
2007-02-27,60.259,60.528,57.434,57.791,42712139,0
2007-02-28,58.114,59.215,57.274,57.671,69255978,0
2007-03-01,57.048,57.993,56.358,57.118,49017639,0
2007-03-02,57.086,57.328,55.766,56.326,34122330,0
2007-03-05,55.8,56.997,55.535,56.301,40990983,0
2007-03-06,56.885,57.144,56.479,57.128,33092993,0
2007-03-07,57.128,58.624,56.771,57.644,39229880,0
2007-03-08,58.051,58.075,57.289,57.808,34051486,0
2007-03-09,57.888,58.235,57.048,57.224,35630798,0
2007-03-12,56.963,57.452,56.885,57.023,25044700,0
2007-03-13,56.617,57.58,56.106,56.254,34025887,0
2007-03-14,56.398,57.144,56.036,57.144,37352906,0
2007-03-15,56.892,57.322,56.639,56.876,29256893,0
2007-03-16,56.943,57.023,55.938,56.21,58137544,0
2007-03-19,56.414,57.274,56.407,57.207,28815868,0
2007-03-20,57.224,57.93,57.144,57.93,29435331,0
2007-03-21,58.285,58.997,57.823,58.925,35795033,0
2007-03-22,59.16,60.284,59.109,59.831,33885088,0
2007-03-23,60.074,60.677,60.065,60.363,32784382,0
2007-03-26,60.695,60.896,59.952,60.722,34238676,0
2007-03-27,60.64,61.126,60.349,60.914,27080881,0
2007-03-28,61.279,61.353,60.51,60.791,30723665,0
2007-03-29,61.011,61.386,60.799,61.343,26964367,0
2007-03-30,61.343,61.431,60.299,60.704,29853873,0
2007-04-02,60.625,61.474,60.567,61.279,26627945,0
2007-04-03,61.23,61.927,60.853,61.789,27812515,0
2007-04-04,61.629,62.13,61.174,62.041,25942719,0
2007-04-05,62.033,62.202,61.855,62.13,25146973,0
2007-04-09,61.765,62.534,61.7,61.789,21959148,0
2007-04-10,61.789,62.639,61.75,62.412,23238402,0
2007-04-11,62.435,62.495,61.7,61.765,31111402,0
2007-04-12,61.927,62.349,61.522,62.267,30149330,0
2007-04-13,62.355,62.495,62.017,62.284,23671145,0
2007-04-16,62.469,62.938,61.984,62.899,25501658,0
2007-04-17,62.979,63.351,62.718,63.075,28303308,0
2007-04-18,62.899,63.075,62.565,62.922,21661605,0
2007-04-19,62.705,62.769,62.072,62.323,23726957,0
2007-04-20,63.067,64.209,62.761,64.176,51091405,0
2007-04-23,63.967,64.355,63.643,63.725,29202837,0
2007-04-24,63.561,63.845,63.155,63.24,30903103,0
2007-04-25,63.434,64.524,63.368,64.307,34956446,0
2007-04-26,64.394,65.059,64.024,64.807,32251961,0
2007-04-27,64.558,64.971,64.272,64.655,20460840,0
2007-04-30,64.606,65.076,63.87,63.87,27032286,0
2007-05-01,63.967,64.363,63.601,64.096,30205491,0
2007-05-02,64.235,64.516,63.86,64.227,21877318,0
2007-05-03,64.235,65.109,64.209,64.912,22266121,0
2007-05-04,65.172,65.787,64.542,64.807,24719475,0
2007-05-07,64.768,65.278,64.542,65.034,25969295,0
2007-05-08,64.824,65.506,64.574,65.48,22318316,0
2007-05-09,65.327,65.537,64.688,65.513,24494571,0
2007-05-10,65.222,65.222,63.813,63.878,25793990,0
2007-05-11,64.121,65.357,64.071,65.357,23411021,0
2007-05-14,65.341,65.674,64.954,65.374,21957879,0
2007-05-15,65.18,65.797,65.131,65.278,21339414,0
2007-05-16,65.043,65.57,64.614,65.537,20365706,0
2007-05-17,65.374,66.331,65.18,65.811,24421138,0
2007-05-18,66.087,67.051,66.04,66.993,30964700,0
2007-05-21,67.123,67.843,67.025,67.252,31087804,0
2007-05-22,67.106,67.698,66.566,66.597,23720901,0
2007-05-23,66.879,67.278,66.532,66.775,24705318,0
2007-05-24,66.929,67.456,65.884,66.199,27313589,0
2007-05-25,66.506,67.325,66.506,67.189,22172986,0
2007-05-29,67.001,67.016,65.901,66.475,23922469,0
2007-05-30,66.12,67.667,65.941,67.584,32889205,0
2007-05-31,67.503,67.787,66.879,66.92,26226457,0
2007-06-01,67.229,67.779,67.155,67.763,25302408,0
2007-06-04,67.554,67.94,67.422,67.763,20478680,0
2007-06-05,67.544,68.071,67.301,67.795,26359912,0
2007-06-06,67.722,67.87,66.824,67.278,26536272,0
2007-06-07,67.106,67.965,65.787,65.941,36331478,0
2007-06-08,65.787,66.55,65.357,66.524,29079311,0
2007-06-11,66.524,67.464,66.248,66.833,20678534,0
2007-06-12,66.597,67.033,65.934,65.974,27080820,0
2007-06-13,66.233,67.182,66.179,67.069,33731181,0
2007-06-14,67.137,68.369,67.137,68.209,24351728,0
2007-06-15,68.449,69.561,68.428,69.148,37447867,0
2007-06-18,69.266,69.666,69.081,69.484,22058036,0
2007-06-19,69.35,69.545,68.959,69.063,24273552,0
2007-06-20,69.099,69.148,66.597,66.636,34683738,0
2007-06-21,67.077,68.135,66.879,67.827,39784072,0
2007-06-22,67.747,67.747,66.063,66.395,48704615,0
2007-06-25,66.298,67.39,66.063,66.274,32002324,0
2007-06-26,66.492,66.857,65.625,65.829,33464279,0
2007-06-27,65.431,67.195,65.051,67.164,32109737,0
2007-06-28,67.431,67.901,66.929,67.26,24803414,0
2007-06-29,67.706,68.386,66.833,67.488,30729467,0
2007-07-02,67.989,68.394,67.681,68.248,24989032,0
2007-07-03,68.394,68.913,68.103,68.676,11738646,0
2007-07-05,68.7,69.09,67.706,68.517,22333225,0
2007-07-06,68.896,69.956,68.685,69.567,28578198,0
2007-07-09,69.625,70.716,69.398,70.352,23842710,0
2007-07-10,69.956,70.782,69.455,69.598,32302615,0
2007-07-11,69.521,70.303,69.114,70.231,25186509,0
2007-07-12,70.562,72.199,70.231,72.109,30766646,0
2007-07-13,72.172,73.057,71.921,72.674,28485710,0
2007-07-16,71.874,72.586,71.388,72.172,27847109,0
2007-07-17,72.554,72.862,71.616,71.68,29182795,0
2007-07-18,71.461,73.54,71.405,73.339,38166384,0
2007-07-19,73.653,74.62,73.381,74.253,31001518,0
2007-07-20,74.027,74.9,73.435,73.97,38148131,0
2007-07-23,73.962,75.321,73.461,75.185,30278482,0
2007-07-24,74.44,74.734,73.089,73.089,39577707,0
2007-07-25,73.411,74.975,71.891,74.659,39099984,0
2007-07-26,72.739,73.216,69.625,70.992,56394209,0
2007-07-27,70.732,71.203,68.782,68.863,51024580,0
2007-07-30,69.195,69.581,67.81,69.204,43834604,0
2007-07-31,69.817,70.255,68.329,68.49,42115882,0
2007-08-01,68.386,70.24,67.268,69.063,48216286,0
2007-08-02,68.993,69.228,67.189,68.532,46045771,0
2007-08-03,68.087,69.099,65.602,66.04,44965661,0
2007-08-06,65.934,67.422,64.703,67.212,50406782,0
2007-08-07,66.904,69.581,66.395,68.95,44646926,0
2007-08-08,68.959,70.723,68.668,70.723,45356421,0
2007-08-09,68.945,69.834,67.26,67.26,44403418,0
2007-08-10,66.387,68.509,66.056,67.999,40583626,0
2007-08-13,68.578,68.578,66.387,66.717,31503492,0
2007-08-14,67.06,67.503,65.966,66.985,37148854,0
2007-08-15,67.001,67.91,65.464,65.731,34326637,0
2007-08-16,65.051,65.917,63.368,64.905,61208821,0
2007-08-17,66.208,68.217,65.959,67.698,43683717,0
2007-08-20,67.464,68.377,66.62,68.015,29245419,0
2007-08-21,67.989,68.127,66.387,66.904,29179035,0
2007-08-22,67.367,67.779,66.807,67.244,27786459,0
2007-08-23,67.623,68.036,66.824,67.382,30045115,0
2007-08-24,67.382,69.072,67.374,68.945,26134941,0
2007-08-27,68.482,68.863,68.166,68.49,20195035,0
2007-08-28,68.279,68.279,66.783,66.783,32136235,0
2007-08-29,67.174,68.871,66.963,68.57,29308100,0
2007-08-30,68.336,69.398,67.877,68.708,27499606,0
2007-08-31,69.634,69.988,68.717,68.977,27235128,0
2007-09-04,68.638,70.611,68.638,70.182,25255727,0
2007-09-05,69.924,70.311,69.423,70.177,26541108,0
2007-09-06,70.539,70.976,70.012,70.394,21207769,0
2007-09-07,69.778,70.11,68.556,68.993,29604791,0
2007-09-10,68.927,69.389,67.488,68.279,34332003,0
2007-09-11,68.54,70.182,68.044,69.947,32834476,0
2007-09-12,69.817,71.105,69.786,70.523,31238389,0
2007-09-13,70.686,71.728,70.571,71.3,27355808,0
2007-09-14,70.887,72.157,70.701,71.34,29435279,0
2007-09-17,71.203,72.207,71.048,71.818,23583215,0
2007-09-18,72.109,73.962,71.736,73.834,32822439,0
2007-09-19,74.261,74.907,73.923,74.118,33698592,0
2007-09-20,74.361,74.528,73.897,74.091,23115654,0
2007-09-21,74.724,75.152,74.091,74.269,42676953,0
2007-09-24,74.083,74.44,73.461,73.81,27774472,0
2007-09-25,72.958,73.987,72.578,73.987,32133489,0
2007-09-26,74.367,74.628,73.629,74.318,29016520,0
2007-09-27,74.748,75.074,73.767,74.803,21608397,0
2007-09-28,74.934,75.356,74.132,74.472,24247512,0
2007-10-01,74.382,75.623,74.187,75.59,23980060,0
2007-10-02,75.086,75.152,73.461,74.214,26598405,0
2007-10-03,73.729,73.767,72.989,73.488,22514089,0
2007-10-04,73.494,73.743,72.674,73.154,35853765,0
2007-10-05,73.381,73.743,72.928,73.51,23602734,0
2007-10-08,72.894,73.072,72.545,72.958,15947163,0
2007-10-09,73.208,74.65,73.208,74.561,21917461,0
2007-10-10,73.775,75.372,73.662,74.934,22789725,0
2007-10-11,75.305,76.496,73.923,74.554,25950406,0
2007-10-12,74.907,75.5,74.674,75.216,18826666,0
2007-10-15,75.751,76.559,75.751,76.294,31749515,0
2007-10-16,76.294,76.617,76.002,76.228,27222177,0
2007-10-17,76.505,76.649,75.094,76.279,33001465,0
2007-10-18,76.514,76.626,75.751,76.48,25465040,0
2007-10-19,76.197,76.236,74.019,74.132,42814321,0
2007-10-22,73.356,73.767,72.151,73.146,31281873,0
2007-10-23,73.598,74.344,72.416,73.501,29965715,0
2007-10-24,73.11,74.294,72.813,74.125,30204952,0
2007-10-25,74.415,74.415,72.91,73.68,34064672,0
2007-10-26,74.62,74.755,73.623,74.187,26073418,0
2007-10-29,74.309,75.851,74.253,75.313,22676558,0
2007-10-30,74.763,74.981,73.024,73.33,25494758,0
2007-10-31,73.592,74.164,72.813,74.012,39912460,0
2007-11-01,72.279,73.177,70.807,71.203,44220412,0
2007-11-02,71.356,71.768,69.868,70.749,36074714,0
2007-11-05,70.012,71.026,69.607,70.532,30821604,0
2007-11-06,70.611,72.813,70.611,72.717,31633329,0
2007-11-07,72.238,72.498,70.125,70.159,34022756,0
2007-11-08,70.814,72.449,70.49,71.947,40649860,0
2007-11-09,71.558,71.6,69.616,69.876,34263603,0
2007-11-12,69.389,69.521,67.374,68.021,35947228,0
2007-11-13,67.87,69.996,67.084,69.899,31878371,0
2007-11-14,70.369,71.317,68.986,69.447,26478555,0
2007-11-15,68.95,69.739,67.464,67.982,28346620,0
2007-11-16,68.517,69.406,67.989,68.473,37700549,0
2007-11-19,68.095,68.735,67.584,67.675,25845936,0
2007-11-20,68.377,71.38,68.369,70.66,38666616,0
2007-11-21,70.774,71.3,69.786,70.029,28367049,0
2007-11-23,70.038,71.153,69.924,71.04,11025055,0
2007-11-26,70.904,71.43,68.767,68.937,28522893,0
2007-11-27,68.57,69.666,67.584,69.502,34727716,0
2007-11-28,69.899,71.026,69.204,70.74,36656730,0
2007-11-29,70.401,71.979,70.401,71.275,27890318,0
2007-11-30,71.219,71.987,70.653,71.736,35040136,0
2007-12-03,71.583,71.753,70.92,71.486,27647220,0
2007-12-04,70.95,71.47,70.571,70.904,20900537,0
2007-12-05,71.414,72.853,71.414,72.351,29769790,0
2007-12-06,72.327,73.759,72.02,73.576,26257960,0
2007-12-07,73.419,74.019,73.024,73.623,20937933,0
2007-12-10,73.827,74.472,73.689,74.044,19362478,0
2007-12-11,74.309,74.786,72.416,72.634,24883400,0
2007-12-12,73.842,74.9,73.11,73.956,31948698,0
2007-12-13,73.452,74.708,73.103,74.603,24154202,0
2007-12-14,74.148,74.742,73.364,73.364,25484744,0
2007-12-17,72.936,73.138,71.93,72.327,28142224,0
2007-12-18,72.989,73.653,71.639,73.557,28033372,0
2007-12-19,73.269,74.019,72.765,73.566,24323310,0
2007-12-20,73.638,74.196,73.163,74.125,18778597,0
2007-12-21,74.62,75.59,74.278,75.178,42819316,0
2007-12-24,75.243,75.631,75.094,75.356,7874870,0
2007-12-26,75.372,76.438,75.338,76.286,19008384,0
2007-12-27,76.286,76.423,75.364,75.364,17854481,0
2007-12-28,75.669,76.52,75.251,76.438,21534967,0
2007-12-31,76.123,76.408,75.243,75.38,16970871,0
2008-01-02,75.751,76.075,74.65,75.243,29023228,0
2008-01-03,75.518,76.228,75.243,75.494,23813980,0
2008-01-04,75.022,75.919,73.923,74.083,30736781,0
2008-01-07,74.424,74.951,72.611,73.397,35965054,0
2008-01-08,73.914,74.061,72.157,72.456,27050220,0
2008-01-09,72.507,73.81,72.014,73.671,32552257,0
2008-01-10,73.015,74.148,72.473,73.751,33911802,0
2008-01-11,73.226,73.914,72.416,72.651,28246818,0
2008-01-14,73.089,73.419,72.482,73.081,25386405,0
2008-01-15,72.327,72.327,71.203,71.623,32917146,0
2008-01-16,71.169,71.891,69.122,69.625,44700019,0
2008-01-17,70.377,70.732,67.174,67.51,42377237,0
2008-01-18,67.584,69.573,66.62,68.457,54475024,0
2008-01-22,64.372,67.569,63.967,66.339,61662802,0
2008-01-23,64.378,67.174,62.397,67.137,58908248,0
2008-01-24,67.819,69.245,66.807,69.195,38753284,0
2008-01-25,69.764,69.988,67.26,67.536,34715230,0
2008-01-28,67.182,68.662,66.411,68.49,29385203,0
2008-01-29,68.564,69.484,67.948,68.457,27950061,0
2008-01-30,68.021,70.377,67.87,68.613,29992547,0
2008-01-31,67.763,69.521,66.865,69.521,40958190,0
2008-02-01,70.562,70.692,68.269,69.155,35347170,0
2008-02-04,69.228,69.432,68.269,68.742,23398145,0
2008-02-05,67.675,67.763,66.056,66.063,37991430,0
2008-02-06,66.532,66.84,65.244,65.529,36282358,0
2008-02-07,65.148,66.387,64.655,65.884,33069887,0
2008-02-08,65.974,66.298,65.139,65.747,30048052,0
2008-02-11,65.852,67.025,65.208,66.963,28209191,0
2008-02-12,67.26,68.457,67.025,67.892,31239040,0
2008-02-13,68.158,68.95,67.989,68.782,26779474,0
2008-02-14,68.913,69.764,68.645,68.831,26318882,0
2008-02-15,68.54,68.871,67.901,68.685,29750352,0
2008-02-19,69.616,70.782,69.616,70.004,28089119,0
2008-02-20,69.447,71.283,69.334,70.887,30728206,0
2008-02-21,70.571,70.807,69.341,69.932,37419161,0
2008-02-22,70.369,70.636,69.22,70.133,29190918,0
2008-02-25,70.133,71.909,70.054,71.711,29674448,0
2008-02-26,71.405,72.416,71.131,72.327,26509149,0
2008-02-27,71.93,72.554,71.706,71.921,25258768,0
2008-02-28,71.706,72.416,71.486,71.915,31066661,0
2008-02-29,71.422,71.842,69.398,70.004,32985766,0
2008-03-03,69.859,71.138,69.666,70.603,28824846,0
2008-03-04,70.377,70.798,68.79,69.755,37747414,0
2008-03-05,69.843,70.499,69.236,70.151,38292041,0
2008-03-06,69.94,70.054,67.94,67.999,35991933,0
2008-03-07,67.51,67.631,65.95,66.369,38216980,0
2008-03-10,66.581,67.182,65.974,66.346,40309501,0
2008-03-11,67.554,69.748,67.22,69.748,43299110,0
2008-03-12,69.687,70.182,68.937,69.169,33082440,0
2008-03-13,68.654,70.401,68.315,70.038,36476577,0
2008-03-14,70.597,70.692,68.224,69.122,44421356,0
2008-03-17,67.488,69.801,67.212,69.027,48507395,0
2008-03-18,69.687,71.187,69.292,71.187,41429657,0
2008-03-19,70.653,71.203,67.87,67.932,43591691,0
2008-03-20,67.729,68.717,66.581,68.394,55881756,0
2008-03-24,68.524,69.956,68.428,69.155,27764507,0
2008-03-25,69.406,69.502,67.852,68.548,33657000,0
2008-03-26,68.57,69.996,68.324,69.406,28616181,0
2008-03-27,69.859,70.401,69.253,69.357,27045081,0
2008-03-28,69.236,70.062,68.394,68.564,26936045,0
2008-03-31,68.945,69.502,68.052,68.052,45789576,0
2008-04-01,68.232,70.029,67.795,70.012,29775389,0
2008-04-02,69.876,71.706,69.755,71.219,28876969,0
2008-04-03,70.807,71.915,70.723,70.992,24961429,0
2008-04-04,71.196,72.014,71.056,71.397,23127038,0
2008-04-07,71.866,72.378,71.356,71.542,24341986,0
2008-04-08,71.388,72.207,70.992,72.1,19675636,0
2008-04-09,72.19,72.537,71.697,72.172,27244583,0
2008-04-10,72.035,72.409,71.331,72.051,27062772,0
2008-04-11,71.527,72.214,71.203,71.3,21390027,0
2008-04-14,71.397,72.401,71.227,72.172,24142804,0
2008-04-15,72.465,73.129,72.133,73.057,24230455,0
2008-04-16,73.138,74.829,73.024,74.742,33396056,0
2008-04-17,74.407,75.46,74.182,75.137,28445910,0
2008-04-18,75.12,75.992,74.771,75.631,32203438,0
2008-04-21,75.631,76.01,75.137,75.842,21444551,0
2008-04-22,75.711,76.384,75.476,75.946,25750699,0
2008-04-23,75.711,76.017,74.424,75.807,29760114,0
2008-04-24,75.16,75.356,74.132,74.504,29253464,0
2008-04-25,74.999,75.152,73.792,74.391,29045211,0
2008-04-28,74.48,75.395,74.278,74.382,21512818,0
2008-04-29,74.361,75.338,73.856,73.856,36596563,0
2008-04-30,74.223,76.043,73.856,73.856,36811592,0
2008-05-01,72.498,72.757,71.048,72.172,54282455,0
2008-05-02,72.456,72.845,71.697,72.1,33737727,0
2008-05-05,72.172,72.853,71.818,72.02,26440553,0
2008-05-06,71.832,72.725,71.607,72.473,34875011,0
2008-05-07,72.473,72.554,71.794,72.109,18386379,0
2008-05-08,71.607,72.378,71.219,71.909,30241336,0
2008-05-09,71.909,72.085,70.782,71.461,29896709,0
2008-05-12,71.153,71.987,70.483,71.663,28651874,0
2008-05-13,71.502,72.378,71.227,72.157,26305151,0
2008-05-14,72.294,73.208,72.085,72.343,30051013,0
2008-05-15,72.674,73.461,72.385,73.461,35287828,0
2008-05-16,73.906,74.786,73.711,74.561,37061749,0
2008-05-19,74.755,76.106,74.424,75.919,31323724,0
2008-05-20,76.01,76.341,75.572,76.084,33434403,0
2008-05-21,76.14,77.338,75.199,75.364,53715921,0
2008-05-22,75.435,75.864,74.353,74.431,39823789,0
2008-05-23,74.536,74.794,72.944,72.977,31504634,0
2008-05-27,72.449,72.528,71.632,72.256,32172523,0
2008-05-28,71.711,72.878,71.509,72.757,27745317,0
2008-05-29,72.313,72.837,71.811,71.891,30643249,0
2008-05-30,72.076,72.303,71.145,71.414,33713146,0
2008-06-02,70.879,71.373,70.336,70.653,32262866,0
2008-06-03,70.548,71.018,68.881,68.959,39134298,0
2008-06-04,68.63,69.786,68.394,68.993,42357089,0
2008-06-05,69.398,71.857,69.292,71.857,36869886,0
2008-06-06,72.247,72.813,69.739,69.834,42662081,0
2008-06-09,70.499,71.711,70.125,71.663,30117743,0
2008-06-10,71.366,71.6,69.859,70.716,33901771,0
2008-06-11,71.444,71.93,70.618,71.292,29934271,0
2008-06-12,70.79,71.153,69.859,70.046,40099324,0
2008-06-13,69.625,71.131,69.455,71.097,26163071,0
2008-06-16,71.203,71.373,70.636,70.798,22998049,0
2008-06-17,70.701,71.6,70.386,71.3,27374589,0
2008-06-18,70.871,71.331,70.159,70.668,29206597,0
2008-06-19,70.904,70.967,68.79,69.027,33062174,0
2008-06-20,69.439,69.545,68.209,68.324,44973498,0
2008-06-23,68.499,70.562,68.467,70.562,29332344,0
2008-06-24,70.427,70.807,69.469,69.932,26829120,0
2008-06-25,70.198,71.203,69.155,70.483,33668270,0
2008-06-26,70.554,71.219,69.493,69.529,32736507,0
2008-06-27,69.868,70.433,69.309,69.643,34855100,0
2008-06-30,69.851,70.967,69.851,70.913,33410738,0
2008-07-01,70.686,71.09,69.801,71.09,32345152,0
2008-07-02,71.203,72.117,70.189,70.328,42603757,0
2008-07-03,70.782,72.035,69.916,71.026,28741309,0
2008-07-07,70.692,71.509,69.502,69.956,36841788,0
2008-07-08,69.292,69.834,68.279,69.148,44625060,0
2008-07-09,69.16,70.159,67.681,67.834,36039742,0
2008-07-10,67.827,69.245,67.39,69.245,38469917,0
2008-07-11,69.423,69.711,67.834,68.775,36575462,0
2008-07-14,69.195,69.573,67.974,68.727,26786892,0
2008-07-15,68.913,68.927,65.868,66.126,42609398,0
2008-07-16,65.884,65.966,63.893,65.017,50221155,0
2008-07-17,65.374,65.803,63.643,64.629,48692259,0
2008-07-18,65.01,65.609,64.316,65.609,44915565,0
2008-07-21,65.845,66.767,65.262,66.767,30815531,0
2008-07-22,66.395,66.97,65.635,66.671,34657694,0
2008-07-23,66.59,66.783,64.849,65.164,38554061,0
2008-07-24,65.334,65.934,64.151,65.01,45723885,0
2008-07-25,65.18,66.305,64.98,65.739,34175894,0
2008-07-28,65.868,66.16,64.89,64.912,29849166,0
2008-07-29,65.034,65.334,64.168,65.093,32122953,0
2008-07-30,65.093,68.201,64.792,67.892,45013450,0
2008-07-31,65.829,66.418,64.516,64.71,50794338,0
2008-08-01,64.807,65.253,63.926,64.144,35751896,0
2008-08-04,64.144,64.469,61.266,61.638,47057636,0
2008-08-05,61.554,63.044,61.319,63.044,49821908,0
2008-08-06,63.155,63.277,62.146,63.028,38266925,0
2008-08-07,63.305,63.651,62.202,62.305,31469975,0
2008-08-08,61.773,63.44,61.398,63.337,36437572,0
2008-08-11,63.172,63.523,61.984,62.891,30218537,0
2008-08-12,63.214,63.277,61.563,61.855,32309090,0
2008-08-13,61.838,63.26,61.789,62.899,38085129,0
2008-08-14,62.444,62.883,61.878,62.313,32124213,0
2008-08-15,62.024,62.176,61.303,62.008,32663191,0
2008-08-18,62.323,62.803,61.395,61.578,28501220,0
2008-08-19,61.458,62.979,61.45,62.718,27504435,0
2008-08-20,63.19,64.096,62.259,63.409,32230560,0
2008-08-21,63.789,65.131,63.561,64.646,30621163,0
2008-08-22,64.372,64.928,63.684,64.606,24437345,0
2008-08-25,64.582,64.816,63.268,63.327,25643482,0
2008-08-26,63.417,64.372,63.417,64.331,23303215,0
2008-08-27,64.905,65.4,64.372,64.743,25323853,0
2008-08-28,65.222,65.327,64.281,65.319,25214576,0
2008-08-29,65.577,65.577,64.378,64.378,27416768,0
2008-09-02,62.794,63.473,62.176,62.209,39382880,0
2008-09-03,61.96,63.24,61.96,62.777,33574251,0
2008-09-04,62.502,63.035,60.904,61.266,40018418,0
2008-09-05,61.151,61.466,60.098,60.844,34637082,0
2008-09-08,61.757,62.397,61.151,61.765,38805800,0
2008-09-09,61.206,61.942,58.948,58.948,47815360,0
2008-09-10,59.442,60.987,59.168,60.543,39010323,0
2008-09-11,59.993,60.948,59.232,60.791,44294416,0
2008-09-12,60.761,62.517,60.755,62.355,35603359,0
2008-09-15,60.299,62.68,58.941,58.941,49931220,0
2008-09-16,57.921,61.75,57.539,61.499,52130415,0
2008-09-17,60.826,63.659,60.204,60.567,53853159,0
2008-09-18,61.386,62.558,59.985,62.558,59943744,0
2008-09-19,64.76,65.974,62.938,64.055,73123063,0
2008-09-22,64.524,65.811,63.181,63.465,39764631,0
2008-09-23,63.214,64.768,62.42,62.509,34632606,0
2008-09-24,62.718,63.967,61.967,62.785,34227558,0
2008-09-25,63.19,65.416,63.155,64.905,44921519,0
2008-09-26,63.588,65.199,63.247,64.89,35954538,0
2008-09-29,63.496,64.372,59.589,59.589,71588388,0
2008-09-30,60.844,63.247,60.478,62.486,52170170,0
2008-10-01,62.105,63.748,60.291,63.223,42676300,0
2008-10-02,62.575,63.893,61.507,62.355,54805007,0
2008-10-03,62.639,65.78,62.397,62.713,54906196,0
2008-10-06,60.868,62.355,59.319,62.209,81950885,0
2008-10-07,62.761,64.272,60.318,61.206,78035091,0
2008-10-08,60.226,63.878,59.539,61.952,93141728,0
2008-10-09,62.435,63.119,54.285,54.714,85419167,0
2008-10-10,51.381,53.152,45.463,50.175,140273868,0
2008-10-13,52.222,59.327,51.397,58.803,80603016,0
2008-10-14,60.381,60.876,55.282,58.3,77966667,0
2008-10-15,56.934,56.934,49.347,50.166,76116122,0
2008-10-16,50.937,56.068,47.607,55.879,97066845,0
2008-10-17,53.948,58.285,52.782,54.748,72580439,0
2008-10-20,56.617,60.349,56.115,60.341,55767675,0
2008-10-21,58.293,59.806,55.687,57.53,54421346,0
2008-10-22,55.305,55.809,51.411,51.955,64739580,0
2008-10-23,53.005,56.632,51.809,56.632,80380881,0
2008-10-24,51.502,57.11,51.494,55.549,67894820,0
2008-10-27,54.375,57.11,52.295,53.178,60622461,0
2008-10-28,55.412,60.704,53.954,60.235,85775047,0
2008-10-29,60.244,62.752,58.787,60.065,77934744,0
2008-10-30,60.349,60.948,57.484,60.381,69799209,0
2008-10-31,59.839,62.243,58.941,59.636,65668041,0
2008-11-03,59.093,60.486,58.332,59.774,44066969,0
2008-11-04,60.445,62.726,60.396,62.349,59909059,0
2008-11-05,61.353,62.226,58.61,59.289,56406255,0
2008-11-06,58.835,59.442,55.841,56.294,65586006,0
2008-11-07,56.707,60.818,56.707,59.498,55545736,0
2008-11-10,60.422,61.019,58.577,59.555,46492872,0
2008-11-11,59.555,59.668,57.605,58.454,52209569,0
2008-11-12,57.41,58.107,55.273,55.459,62774310,0
2008-11-13,55.954,61.554,54.344,60.671,90355092,0
2008-11-14,59.377,62.558,57.846,59.281,67082356,0
2008-11-17,59.134,61.522,58.737,59.038,60488064,0
2008-11-18,59.134,61.942,58.762,61.416,71702054,0
2008-11-19,61.31,62.057,58.778,59.068,71391223,0
2008-11-20,57.8,60.677,54.948,55.122,95443149,0
2008-11-21,56.149,61.31,55.639,60.995,105066321,0
2008-11-24,61.805,64.551,60.591,63.4,93197785,0
2008-11-25,63.067,64.016,60.657,62.847,70343941,0
2008-11-26,62.259,65.199,61.62,65.085,58043225,0
2008-11-28,64.257,64.72,63.725,64.484,24418162,0
2008-12-01,62.672,62.744,59.791,59.791,69084251,0
2008-12-02,60.818,62.761,60.291,62.444,67930750,0
2008-12-03,61.279,63.918,60.931,63.504,71412590,0
2008-12-04,62.389,63.561,60.363,61.37,81227955,0
2008-12-05,60.882,62.744,58.478,61.638,80789332,0
2008-12-08,63.231,64.42,62.917,64.046,64062069,0
2008-12-09,63.578,64.071,62.364,62.922,58470352,0
2008-12-10,63.738,65.747,63.457,64.42,54707210,0
2008-12-11,64.629,65.908,63.893,64.385,62191563,0
2008-12-12,62.794,65.172,62.631,64.727,55076062,0
2008-12-15,65.431,65.577,63.448,64.331,53946568,0
2008-12-16,64.694,67.292,64.42,66.896,72671496,0
2008-12-17,66.436,66.976,65.222,65.222,63629282,0
2008-12-18,64.816,65.156,61.31,61.952,74159235,0
2008-12-19,61.789,63.028,60.363,60.363,85108276,0
2008-12-22,60.51,61.045,58.955,60.275,50984640,0
2008-12-23,60.747,61.44,59.961,60.422,40641428,0
2008-12-24,60.04,61.23,59.905,60.973,14082201,0
2008-12-26,61.182,62.276,61.182,62.105,21158439,0
2008-12-29,62.988,63.198,62.024,62.777,28386826,0
2008-12-30,62.777,63.725,62.42,63.231,31176988,0
2008-12-31,63.093,64.841,62.996,64.235,37318716,0
2009-01-02,64.42,66.063,63.481,65.69,44499038,0
2009-01-05,65.392,66.313,64.912,65.682,53865814,0
2009-01-06,66.087,66.566,64.071,64.606,52079383,0
2009-01-07,63.764,64.516,62.404,62.961,43830113,0
2009-01-08,62.689,64.024,62.68,63.634,38237462,0
2009-01-09,63.465,63.764,62.259,62.412,40840552,0
2009-01-12,62.372,62.372,61.158,61.587,47321889,0
2009-01-13,61.522,63.035,61.522,62.696,58509336,0
2009-01-14,61.984,62.202,59.798,60.422,59703006,0
2009-01-15,60.106,61.715,59.545,61.683,69054962,0
2009-01-16,62.454,63.119,61.571,62.84,56580960,0
2009-01-20,62.017,63.26,61.151,61.386,52755904,0
2009-01-21,61.353,63.87,61.151,63.773,53796750,0
2009-01-22,62.509,63.496,61.629,62.946,49916868,0
2009-01-23,61.474,63.4,60.973,62.364,45249885,0
2009-01-26,63.305,64.5,62.654,63.24,53142735,0
2009-01-27,62.979,63.911,62.454,63.496,47856965,0
2009-01-28,63.86,64.046,62.064,63.764,56316377,0
2009-01-29,62.42,62.761,61.667,61.952,48031594,0
2009-01-30,62.961,63.473,61.151,61.536,64489302,0
2009-02-02,61.197,62.048,60.876,61.708,44835464,0
2009-02-03,61.829,63.268,61.692,62.857,49164399,0
2009-02-04,63.198,63.473,61.992,62.486,36783135,0
2009-02-05,62.412,64.307,61.499,64.194,49182966,0
2009-02-06,63.409,64.76,63.32,64.637,45216969,0
2009-02-09,64.679,64.768,63.32,63.949,34489515,0
2009-02-10,63.789,64.046,60.896,61.266,54431740,0
2009-02-11,61.644,61.765,59.224,60.009,59509361,0
2009-02-12,59.189,60.543,58.497,60.519,53261707,0
2009-02-13,60.341,60.808,59.895,60.016,37589982,0
2009-02-17,58.511,58.664,57.258,57.355,51973129,0
2009-02-18,57.539,58.399,57.346,57.879,42660368,0
2009-02-19,57.823,58.707,57.741,58.059,38818718,0
2009-02-20,57.077,58.107,56.488,57.314,53205801,0
2009-02-23,58.131,58.577,55.563,55.759,50075292,0
2009-02-24,56.097,58.164,56.044,58.001,60730515,0
2009-02-25,57.452,59.127,56.723,57.968,68934599,0
2009-02-26,57.741,59.119,57.023,57.086,46233873,0
2009-02-27,56.157,56.504,54.636,54.636,80682014,0
2009-03-02,53.906,54.254,52.174,52.222,68090990,0
2009-03-03,52.977,53.204,51.559,51.785,60264315,0
2009-03-04,52.748,53.54,52.133,52.846,64021639,0
2009-03-05,51.639,51.964,49.989,50.061,62324504,0
2009-03-06,50.674,51.973,49.771,51.517,58509935,0
2009-03-09,50.595,53.091,50.586,51.955,53103204,0
2009-03-10,52.774,54.294,52.571,54.223,64221865,0
2009-03-11,54.214,54.683,52.577,52.916,46566563,0
2009-03-12,53.112,54.301,52.879,54.026,50249942,0
2009-03-13,54.223,54.415,53.404,54.067,43781080,0
2009-03-16,53.938,54.903,53.568,53.881,41751965,0
2009-03-17,53.751,55.71,53.395,55.59,38329619,0
2009-03-18,55.122,56.318,53.793,55.655,52064825,0
2009-03-19,56.639,56.667,54.667,54.973,47975090,0
2009-03-20,55.226,55.871,52.837,53.178,83595752,0
2009-03-23,53.897,56.981,53.793,56.743,64317059,0
2009-03-24,56.002,56.876,55.639,55.823,39916060,0
2009-03-25,56.08,57.265,55.322,56.447,45662775,0
2009-03-26,56.866,57.522,56.181,57.314,46895483,0
2009-03-27,56.358,56.804,55.752,56.301,36680811,0
2009-03-30,55.146,55.395,54.375,55.217,40024070,0
2009-03-31,55.549,55.792,54.505,54.797,51092683,0
2009-04-01,53.938,55.906,53.51,55.703,48928337,0
2009-04-02,56.91,57.249,56.08,56.518,47421577,0
2009-04-03,56.133,56.955,55.841,56.675,33195361,0
2009-04-06,56.051,56.667,55.526,56.358,33795919,0
2009-04-07,55.543,55.718,54.74,55.282,34822666,0
2009-04-08,55.167,55.993,54.626,55.484,32341988,0
2009-04-09,56.277,56.648,55.718,56.195,33382035,0
2009-04-13,55.226,55.563,54.522,54.73,34650318,0
2009-04-14,54.1,54.658,53.387,54.472,40641304,0
2009-04-15,54.382,55.112,54.091,54.828,30506769,0
2009-04-16,55.201,55.201,53.759,54.238,34694555,0
2009-04-17,54.587,54.765,53.574,53.703,40521473,0
2009-04-20,53.119,53.445,52.442,52.53,39605121,0
2009-04-21,52.53,53.33,52.198,53.291,40033893,0
2009-04-22,52.812,52.977,51.947,52.102,38590770,0
2009-04-23,52.547,52.909,51.898,52.871,36298324,0
2009-04-24,53.273,53.906,53.031,53.568,40202011,0
2009-04-27,52.53,53.623,52.336,53.21,33042164,0
2009-04-28,52.586,54.496,52.586,53.972,34073961,0
2009-04-29,54.165,55.217,53.994,55.062,35982182,0
2009-04-30,55.226,55.305,53.282,53.637,43538328,0
2009-05-01,54.012,54.765,53.169,54.722,34030923,0
2009-05-04,55.112,55.443,54.449,54.878,33945862,0
2009-05-05,54.78,54.966,54.034,54.432,24738157,0
2009-05-06,54.748,55.191,54.262,55.176,38283282,0
2009-05-07,55.517,55.549,54.406,55.459,40436724,0
2009-05-08,55.841,57.314,55.832,56.963,44593492,0
2009-05-11,56.237,56.367,55.718,56.068,29293997,0
2009-05-12,56.472,57.627,56.294,57.322,34990871,0
2009-05-13,56.639,57.118,56.195,56.472,32129789,0
2009-05-14,56.27,56.723,53.098,56.463,26313544,0
2009-05-15,56.097,56.455,55.517,55.938,32990926,0
2009-05-18,56.447,57.274,56.254,57.062,30805682,0
2009-05-19,56.91,57.573,56.716,57.077,25761795,0
2009-05-20,57.466,57.782,56.133,56.342,35241379,0
2009-05-21,55.622,55.832,55.032,55.354,29659918,0
2009-05-22,55.543,56.398,55.354,55.71,22998166,0
2009-05-26,55.354,56.617,54.966,56.504,36303640,0
2009-05-27,56.497,57.16,55.176,55.282,28428657,0
2009-05-28,55.476,56.497,55.146,56.036,34317952,0
2009-05-29,56.497,56.857,55.809,56.133,40991140,0
2009-06-01,57.032,58.308,56.857,58.082,39235911,0
2009-06-02,57.823,59.256,57.823,59.021,35395726,0
2009-06-03,58.593,58.64,57.733,58.341,36743061,0
2009-06-04,58.819,59.127,58.332,59.068,32011478,0
2009-06-05,59.289,59.491,58.3,59.061,32716957,0
2009-06-08,58.664,59.644,58.279,59.224,28536475,0
2009-06-09,59.539,59.749,58.577,59.183,27084531,0
2009-06-10,59.871,59.993,58.955,59.765,33745244,0
2009-06-11,59.895,60.567,59.183,59.936,38122514,0
2009-06-12,59.433,60.024,59.168,59.718,26801259,0
2009-06-15,58.796,59.055,58.478,58.932,34434770,0
2009-06-16,59.362,59.433,57.936,57.977,29899126,0
2009-06-17,57.514,58.098,57.336,57.808,36963737,0
2009-06-18,57.652,58.349,57.597,57.823,25615719,0
2009-06-19,58.155,58.279,56.997,57.508,52824566,0
2009-06-22,56.735,56.796,55.596,55.718,35040684,0
2009-06-23,56.075,56.367,55.451,55.809,29832100,0
2009-06-24,56.088,56.349,55.184,55.404,25764765,0
2009-06-25,55.29,56.683,55.104,56.562,38154838,0
2009-06-26,56.39,56.488,55.735,55.888,34310701,0
2009-06-29,56.21,57.289,55.954,57.128,30061510,0
2009-06-30,57.144,57.443,55.938,56.584,33763114,0
2009-07-01,57.199,57.879,56.989,57.11,27847831,0
2009-07-02,56.309,56.431,55.038,55.436,28305321,0
2009-07-06,54.773,55.16,53.712,55.122,36788451,0
2009-07-07,54.722,54.885,53.72,53.873,30920630,0
2009-07-08,53.873,54.336,53.014,53.632,37119972,0
2009-07-09,54.067,54.205,53.187,53.395,28118564,0
2009-07-10,52.692,52.933,52.408,52.706,32011557,0
2009-07-13,52.748,53.204,52.174,53.178,39107244,0
2009-07-14,53.58,53.703,52.985,53.598,28266191,0
2009-07-15,54.392,55.451,54.14,55.395,36606291,0
2009-07-16,55.201,55.687,54.618,55.412,29080690,0
2009-07-17,55.282,55.648,54.918,55.459,31857485,0
2009-07-20,55.938,56.157,55.146,55.8,26285613,0
2009-07-21,56.188,57.069,56.115,57.039,31416595,0
2009-07-22,56.562,57.241,56.27,56.648,30607254,0
2009-07-23,56.512,58.065,56.439,57.961,33448508,0
2009-07-24,57.758,58.585,57.678,58.511,22470920,0
2009-07-27,58.61,58.916,58.075,58.883,21418724,0
2009-07-28,58.18,58.681,57.557,58.187,28425227,0
2009-07-29,57.522,57.936,56.9,57.815,29749005,0
2009-07-30,56.9,57.888,56.584,57.241,46706511,0
2009-07-31,56.948,57.062,56.195,56.973,34680858,0
2009-08-03,57.434,57.791,56.9,57.183,30579320,0
2009-08-04,56.9,57.175,56.658,57.144,22974941,0
2009-08-05,57.048,57.054,56.342,56.683,25114508,0
2009-08-06,56.667,56.683,56.181,56.439,21449697,0
2009-08-07,56.667,56.973,56.133,56.228,22289973,0
2009-08-10,55.947,56.423,55.871,55.993,20055351,0
2009-08-11,55.603,55.678,54.999,55.146,20937443,0
2009-08-12,55.226,56.294,55.16,55.938,23700904,0
2009-08-13,56.027,56.027,55.176,55.648,25000690,0
2009-08-14,55.459,55.572,54.756,55.21,23755873,0
2009-08-17,54.527,54.527,53.834,53.865,30056629,0
2009-08-18,53.986,54.076,53.632,53.816,26576648,0
2009-08-19,53.492,55.191,53.492,55.038,34642352,0
2009-08-20,55.112,55.669,54.933,55.517,21308668,0
2009-08-21,56.21,56.658,56.019,56.594,32325862,0
2009-08-24,56.69,57.993,56.602,57.71,31620140,0
2009-08-25,58.034,58.187,57.103,57.207,26164432,0
2009-08-26,56.699,57.846,56.577,57.766,23193756,0
2009-08-27,57.522,57.605,56.648,57.355,26432984,0
2009-08-28,57.627,57.627,56.617,56.753,21888513,0
2009-08-31,56.21,56.536,55.809,55.968,30060801,0
2009-09-01,55.792,56.254,55.129,55.371,30111805,0
2009-09-02,55.322,55.766,55.136,55.184,20154158,0
2009-09-03,55.42,55.563,54.903,55.25,18718836,0
2009-09-04,55.217,56.088,55.146,55.993,18725771,0
2009-09-08,56.536,57.443,56.414,57.183,27138757,0
2009-09-09,57.305,57.508,56.73,57.062,24278808,0
2009-09-10,57.328,57.5,56.981,57.183,23692264,0
2009-09-11,57.378,57.53,56.455,56.639,21584230,0
2009-09-14,55.938,56.892,55.879,56.658,21600112,0
2009-09-15,56.804,56.804,56.21,56.245,24062115,0
2009-09-16,56.544,56.963,55.993,56.934,27299679,0
2009-09-17,56.617,57.023,56.497,56.528,25927986,0
2009-09-18,56.876,57.048,56.398,56.648,53432340,0
2009-09-21,55.968,56.398,55.849,56.309,22218991,0
2009-09-22,56.683,56.771,56.414,56.518,17981560,0
2009-09-23,56.553,56.934,55.726,55.849,25815642,0
2009-09-24,55.849,56.141,55.322,55.792,26633201,0
2009-09-25,55.735,56.286,55.371,55.603,20329583,0
2009-09-28,55.695,56.536,55.556,56.326,16433934,0
2009-09-29,56.141,56.423,55.809,55.906,18153071,0
2009-09-30,55.832,56.044,55.07,55.535,33498807,0
2009-10-01,55.354,55.443,54.301,54.449,30794562,0
2009-10-02,54.205,54.344,53.825,53.889,25293299,0
2009-10-05,54.06,54.861,53.51,54.699,26998894,0
2009-10-06,55.047,55.93,54.861,55.572,26147526,0
2009-10-07,55.429,55.792,55.007,55.581,18906027,0
2009-10-08,55.823,56.088,55.603,55.888,23756971,0
2009-10-09,55.817,56.068,55.549,56.068,16730802,0
2009-10-12,56.262,57.062,56.203,56.762,20056257,0
2009-10-13,56.857,56.973,56.27,56.866,23706776,0
2009-10-14,57.336,58.18,57.265,58.148,31234021,0
2009-10-15,57.879,59.085,57.879,59.038,29762440,0
2009-10-16,58.866,59.37,58.526,59.183,29103285,0
2009-10-19,59.206,59.871,59.085,59.589,25209654,0
2009-10-20,59.393,59.523,58.567,59.102,24771066,0
2009-10-21,58.803,60.138,58.69,59.337,28538869,0
2009-10-22,59.102,60.422,59.093,60.252,32139424,0
2009-10-23,60.161,60.161,59.061,59.545,25535148,0
2009-10-26,59.741,60.64,59.189,59.273,33517001,0
2009-10-27,59.327,60.704,59.327,60.634,37488858,0
2009-10-28,60.318,60.671,59.765,59.765,32559723,0
2009-10-29,58.737,59.895,58.357,59.862,37122204,0
2009-10-30,59.386,59.749,57.508,58.011,39697732,0
2009-11-02,58.315,58.964,57.597,58.399,25229354,0
2009-11-03,57.726,58.52,57.597,58.065,25363696,0
2009-11-04,58.332,58.707,57.5,57.71,28154553,0
2009-11-05,58.235,58.883,57.936,58.681,20043192,0
2009-11-06,58.131,58.835,57.872,58.745,22466778,0
2009-11-09,59.055,59.224,58.64,58.964,20763650,0
2009-11-10,58.649,59.273,58.64,58.769,19392147,0
2009-11-11,59.119,59.433,58.707,59.013,17788426,0
2009-11-12,58.828,59.127,58.042,58.195,20493762,0
2009-11-13,58.315,59.215,58.059,58.656,17867097,0
2009-11-16,59.611,60.439,59.353,60.244,26345345,0
2009-11-17,60.486,60.835,60.291,60.731,28317780,0
2009-11-18,60.904,61.028,60.469,60.922,20565539,0
2009-11-19,60.519,60.625,59.936,60.422,21315746,0
2009-11-20,60.422,60.551,59.918,60.204,23804857,0
2009-11-23,61.062,61.483,60.966,61.272,23408892,0
2009-11-24,61.272,61.507,60.543,61.49,21152632,0
2009-11-25,61.516,61.952,61.239,61.895,16393916,0
2009-11-27,60.422,61.011,60.179,60.6,14955867,0
2009-11-30,60.291,60.987,60.179,60.761,26484152,0
2009-12-01,61.516,61.708,60.94,61.545,21467461,0
2009-12-02,61.49,61.757,60.987,61.343,18269043,0
2009-12-03,61.174,61.319,60.634,60.695,22056730,0
2009-12-04,61.266,61.49,59.823,60.098,29276932,0
2009-12-07,59.853,60.478,59.564,59.709,22034654,0
2009-12-08,59.467,59.491,58.61,59.047,22847342,0
2009-12-09,59.085,59.532,58.357,58.916,21285581,0
2009-12-10,59.345,59.539,58.445,58.601,28934398,0
2009-12-11,58.997,59.206,58.534,58.948,21161815,0
2009-12-14,57.305,57.71,56.075,56.407,112967322,0
2009-12-15,56.632,56.743,55.703,55.983,67227338,0
2009-12-16,56.318,56.334,55.377,55.386,71285721,0
2009-12-17,55.332,55.735,55.146,55.217,57585212,0
2009-12-18,55.491,55.687,54.748,55.21,77782440,0
2009-12-21,55.42,55.648,55.217,55.451,42511197,0
2009-12-22,55.543,56.019,55.443,55.499,34520310,0
2009-12-23,55.648,55.669,55.201,55.25,23423246,0
2009-12-24,55.322,55.648,55.167,55.572,10068208,0
2009-12-28,55.639,55.947,55.639,55.914,24332465,0
2009-12-29,56.075,56.172,55.687,55.718,24692071,0
2009-12-30,55.613,55.817,55.354,55.661,24537586,0
2009-12-31,55.718,55.735,55.129,55.191,23273502,0
2010-01-04,55.622,56.06,55.191,55.968,34357790,0
2010-01-05,56.002,56.21,55.687,56.188,37279600,0
2010-01-06,56.21,57.144,56.124,56.675,43297057,0
2010-01-07,56.577,56.707,56.188,56.497,33568763,0
2010-01-08,56.407,56.455,56.027,56.27,30749367,0
2010-01-11,56.61,57.077,56.376,56.9,37894262,0
2010-01-12,56.431,56.648,56.27,56.617,38907505,0
2010-01-13,56.625,56.69,56.06,56.39,30744394,0
2010-01-14,56.286,56.447,56.133,56.398,23017868,0
2010-01-15,56.376,56.407,55.563,55.938,36218915,0
2010-01-19,55.639,56.133,55.377,56.068,32004568,0
2010-01-20,55.491,55.572,54.983,55.062,42783606,0
2010-01-21,55.136,55.16,53.825,53.986,48311649,0
2010-01-22,53.913,54.344,53.422,53.501,48265766,0
2010-01-25,53.865,54.034,53.169,53.3,36184096,0
2010-01-26,53.127,54.019,53.014,53.356,42109018,0
2010-01-27,53.144,53.469,52.61,53.047,44133909,0
2010-01-28,53.3,53.3,52.261,52.577,46122636,0
2010-01-29,52.733,53.273,51.817,52.148,50463164,0
2010-02-01,53.233,53.751,52.892,53.568,46530445,0
2010-02-02,54.012,54.328,53.8,54.196,42078128,0
2010-02-03,54.132,54.415,53.873,53.906,29680894,0
2010-02-04,53.637,53.703,52.352,52.383,41828801,0
2010-02-05,52.367,52.53,51.445,52.449,52255263,0
2010-02-08,52.539,53.005,52.078,52.085,37657960,0
2010-02-09,52.699,53.187,52.253,52.774,44777732,0
2010-02-10,52.675,52.789,51.93,52.491,26806748,0
2010-02-11,52.359,52.999,52.133,52.804,29099925,0
2010-02-12,52.303,52.724,52.027,52.449,37850657,0
2010-02-16,52.969,53.73,52.675,53.645,37690241,0
2010-02-17,53.694,53.784,53.074,53.225,26935683,0
2010-02-18,53.257,53.492,52.892,53.387,27839970,0
2010-02-19,53.105,53.615,52.96,53.316,29978264,0
2010-02-22,53.501,53.517,52.812,52.933,25270832,0
2010-02-23,52.82,53.065,51.922,52.564,41231468,0
2010-02-24,52.618,53.316,52.426,53.055,26524294,0
2010-02-25,52.295,52.748,52.102,52.724,31713455,0
2010-02-26,52.829,52.933,52.547,52.61,24843361,0
2010-03-01,52.9,53.047,52.684,52.933,23195430,0
2010-03-02,53.144,53.25,52.733,53.005,30669163,0
2010-03-03,53.233,53.395,52.916,52.96,27513350,0
2010-03-04,52.892,53.119,52.675,52.933,27131213,0
2010-03-05,53.387,53.843,53.241,53.8,33157983,0
2010-03-08,54.044,54.06,53.608,53.808,25073232,0
2010-03-09,53.687,54.382,53.598,54.051,35813125,0
2010-03-10,54.36,54.569,54.051,54.406,30646619,0
2010-03-11,54.545,54.683,54.214,54.406,23925670,0
2010-03-12,54.699,54.699,53.825,54.067,28858247,0
2010-03-15,53.963,53.978,53.34,53.663,27267195,0
2010-03-16,53.865,53.972,53.422,53.881,43372008,0
2010-03-17,54.156,54.869,54.067,54.522,47902409,0
2010-03-18,54.636,54.828,54.238,54.545,32030994,0
2010-03-19,54.911,54.948,53.767,54.262,56289050,0
2010-03-22,53.816,54.392,53.68,54.205,26430977,0
2010-03-23,54.18,54.214,53.784,54.188,30570497,0
2010-03-24,53.881,54.117,53.608,53.825,24404587,0
2010-03-25,54.076,54.165,53.615,53.663,26063396,0
2010-03-26,53.776,54.132,53.558,53.858,37748414,0
2010-03-29,53.954,54.618,53.897,54.472,32273299,0
2010-03-30,54.382,54.472,54.06,54.271,21920014,0
2010-03-31,54.18,54.382,53.906,54.214,27616233,0
2010-04-01,54.449,54.878,54.382,54.722,24233129,0
2010-04-05,54.911,55.332,54.812,55.191,25816924,0
2010-04-06,55.062,55.322,54.878,54.958,23564028,0
2010-04-07,54.918,54.918,54.205,54.505,30308167,0
2010-04-08,54.238,55.217,54.108,54.924,29572052,0
2010-04-09,55.129,55.832,55.095,55.655,26066055,0
2010-04-12,55.687,55.888,55.508,55.613,22449225,0
2010-04-13,55.42,55.655,55.095,55.572,23693106,0
2010-04-14,55.622,55.703,55.332,55.535,23198976,0
2010-04-15,55.443,55.622,55.16,55.25,20648632,0
2010-04-16,55.136,55.603,54.805,54.983,41831093,0
2010-04-19,54.836,55.395,54.692,55.226,31732165,0
2010-04-20,55.543,56.027,55.443,55.823,28398757,0
2010-04-21,55.849,56.195,55.499,55.783,25955042,0
2010-04-22,55.459,55.631,55.217,55.491,26644540,0
2010-04-23,55.443,56.068,55.184,56.044,30060982,0
2010-04-26,55.841,56.277,55.809,56.08,0,0
2010-04-27,55.856,56.658,55.201,55.257,44924926,0
2010-04-28,55.744,56.286,55.535,56.002,41059025,0
2010-04-29,55.386,56.382,55.233,55.572,58306087,0
2010-04-30,55.766,56.097,54.819,54.852,54047578,0
2010-05-03,55.129,55.217,54.375,54.911,37972663,0
2010-05-04,54.351,54.44,53.422,53.8,39074588,0
2010-05-05,53.412,54.18,53.282,53.558,37376123,0
2010-05-06,53.265,53.608,47.317,51.713,71281791,0
2010-05-07,52.206,52.547,51.179,51.559,85262244,0
2010-05-10,52.951,53.218,52.222,52.796,47339341,0
2010-05-11,52.303,52.61,51.987,52.174,36801403,0
2010-05-12,52.319,52.888,52.206,52.539,31355089,0
2010-05-13,52.503,52.829,52.06,52.398,33100453,0
2010-05-14,52.215,52.391,50.919,51.478,47936213,0
2010-05-17,51.593,51.704,50.395,51.211,39441658,0
2010-05-18,51.841,52.018,50.525,50.823,42568865,0
2010-05-19,50.553,50.945,50.184,50.547,45365369,0
2010-05-20,49.737,49.924,48.733,48.831,70626811,0
2010-05-21,47.885,49.332,47.885,49.276,65237098,0
2010-05-24,49.147,49.373,48.671,48.718,34403659,0
2010-05-25,47.739,48.386,47.317,48.328,62422493,0
2010-05-26,48.629,48.936,47.852,48.006,42019777,0
2010-05-27,48.969,49.818,48.646,49.745,39410306,0
2010-05-28,49.543,49.915,48.789,48.936,39631983,0
2010-06-01,48.872,49.26,47.869,47.956,40717992,0
2010-06-02,48.166,49.211,47.94,49.187,35403575,0
2010-06-03,49.558,50.191,49.049,49.827,39996220,0
2010-06-04,49.163,49.414,47.989,48.183,55441049,0
2010-06-07,48.548,48.895,47.916,47.998,35069300,0
2010-06-08,48.257,49.73,48.061,49.566,59850120,0
2010-06-09,49.842,49.859,48.418,48.587,39113384,0
2010-06-10,49.776,50.184,49.504,50.095,40750653,0
2010-06-11,49.924,50.117,49.519,50.071,26224009,0
2010-06-14,50.23,50.553,49.632,49.672,30472103,0
2010-06-15,50.103,50.643,49.771,50.595,30303871,0
2010-06-16,50.157,50.683,50.103,50.595,25514367,0
2010-06-17,50.525,50.752,50.14,50.665,28798837,0
2010-06-18,50.815,51.291,50.508,51.074,40458402,0
2010-06-21,51.841,52.206,50.87,51.096,30735250,0
2010-06-22,51.096,51.155,50.013,50.132,32302435,0
2010-06-23,49.947,50.395,49.293,49.452,47018409,0
2010-06-24,49.226,49.536,48.458,48.619,42237407,0
2010-06-25,48.685,48.759,47.835,47.835,145660895,0
2010-06-28,48.006,48.069,47.326,47.326,53100204,0
2010-06-29,46.944,47.018,46.135,46.371,64892597,0
2010-06-30,46.404,46.723,46.073,46.192,54274480,0
2010-07-01,46.119,46.355,45.463,45.82,58987731,0
2010-07-02,46.014,46.128,45.278,45.788,40467705,0
2010-07-06,46.274,46.613,45.951,46.508,45588868,0
2010-07-07,46.435,47.309,46.347,47.292,51600866,0
2010-07-08,47.86,47.916,47.051,47.598,49945112,0
2010-07-09,47.593,47.764,47.186,47.576,32091680,0
2010-07-12,47.177,47.705,47.108,47.705,29063332,0
2010-07-13,48.241,48.338,47.787,48.094,37625394,0
2010-07-14,48.031,48.031,47.446,47.964,32189669,0
2010-07-15,48.045,48.153,47.423,47.973,30559371,0
2010-07-16,47.626,47.844,46.792,46.913,44222743,0
2010-07-19,47.213,47.543,47.025,47.292,25862763,0
2010-07-20,46.695,47.748,46.68,47.713,29406708,0
2010-07-21,47.86,47.86,46.62,47.082,33156456,0
2010-07-22,47.522,48.394,47.479,48.061,33398162,0
2010-07-23,47.964,48.411,47.593,48.338,23795923,0
2010-07-26,48.319,48.919,48.264,48.88,24979700,0
2010-07-27,49.065,49.293,48.88,49.219,27667097,0
2010-07-28,49.205,49.592,49.155,49.301,29016264,0
2010-07-29,49.713,50.086,48.797,48.839,41712090,0
2010-07-30,48.685,48.977,48.241,48.304,36266304,0
2010-08-02,49.074,50.217,49.057,50.132,34686045,0
2010-08-03,50.191,50.983,50.086,50.763,38369330,0
2010-08-04,50.878,50.901,50.403,50.763,25986724,0
2010-08-05,50.41,50.757,50.061,50.757,24689193,0
2010-08-06,50.117,50.586,49.575,50.157,28509748,0
2010-08-09,50.639,50.726,50.328,50.547,18191453,0
2010-08-10,50.061,50.322,49.737,50.125,28648065,0
2010-08-11,49.016,49.099,48.725,48.88,29970947,0
2010-08-12,48.319,49.016,48.206,48.751,20942593,0
2010-08-13,48.533,48.927,48.402,48.491,18101403,0
2010-08-16,48.241,48.767,47.956,48.466,17668587,0
2010-08-17,48.969,49.504,48.676,49.226,24856902,0
2010-08-18,49.106,49.147,48.264,48.685,24784428,0
2010-08-19,48.507,48.611,47.673,47.989,26137890,0
2010-08-20,47.772,47.811,47.389,47.665,25954815,0
2010-08-23,47.73,48.605,47.673,48.16,26343994,0
2010-08-24,47.721,48.119,47.585,47.705,31666825,0
2010-08-25,47.503,48.077,47.283,47.681,25895829,0
2010-08-26,47.981,48.16,47.213,47.335,27569055,0
2010-08-27,47.512,48.533,46.985,48.402,34916908,0
2010-08-30,48.206,48.482,47.721,47.756,20067348,0
2010-08-31,47.552,48.188,47.35,47.846,33339235,0
2010-09-01,48.596,49.338,48.338,49.301,32454689,0
2010-09-02,48.959,49.423,48.863,49.423,23057035,0
2010-09-03,49.536,49.859,49.171,49.632,27159542,0
2010-09-07,49.26,49.431,48.927,49.009,24012570,0
2010-09-08,49.099,49.583,49.074,49.171,21424372,0
2010-09-09,49.776,49.851,49.301,49.414,20416719,0
2010-09-10,49.681,49.762,49.332,49.536,17898924,0
2010-09-13,49.688,49.794,49.002,49.373,28589582,0
2010-09-14,49.26,49.649,49.171,49.383,22204693,0
2010-09-15,49.179,49.398,48.854,49.373,23188661,0
2010-09-16,49.252,49.365,48.927,49.347,20300272,0
2010-09-17,49.527,49.617,49.074,49.196,32675050,0
2010-09-20,49.373,50.036,49.332,49.818,26903344,0
2010-09-21,49.899,50.103,49.575,49.81,25358600,0
2010-09-22,49.851,50.184,49.705,49.737,22387621,0
2010-09-23,49.365,49.834,49.293,49.495,22342137,0
2010-09-24,49.786,50.289,49.664,49.982,31010090,0
2010-09-27,50.175,50.244,49.924,49.947,20554879,0
2010-09-28,49.938,50.395,49.592,50.23,23235339,0
2010-09-29,49.997,50.201,49.592,49.851,26140214,0
2010-09-30,50.14,50.539,49.753,50.013,31328331,0
2010-10-01,50.441,50.651,50.021,50.622,29849485,0
2010-10-04,50.604,50.77,50.052,50.335,20787624,0
2010-10-05,50.658,51.314,50.531,51.201,31077687,0
2010-10-06,51.137,51.754,51.137,51.754,26741953,0
2010-10-07,51.769,51.801,51.291,51.679,24051568,0
2010-10-08,51.649,52.231,51.502,52.108,27638402,0
2010-10-11,52.094,52.458,52.052,52.247,17110073,0
2010-10-12,52.052,52.521,51.745,52.367,25595106,0
2010-10-13,52.482,52.846,52.261,52.643,27873143,0
2010-10-14,52.651,52.977,52.503,52.854,21963403,0
2010-10-15,53.127,53.135,52.464,52.765,31505792,0
2010-10-18,52.765,53.858,52.634,53.645,27774733,0
2010-10-19,53.091,53.453,52.279,52.706,31337767,0
2010-10-20,52.992,53.738,52.892,53.428,25348304,0
2010-10-21,53.653,54.067,53.135,53.68,26263530,0
2010-10-22,53.834,53.865,53.526,53.694,16431933,0
2010-10-25,53.972,54.076,53.549,53.58,20394017,0
2010-10-26,53.387,53.881,53.265,53.849,21745119,0
2010-10-27,53.38,53.412,52.675,53.152,28838775,0
2010-10-28,53.767,53.986,53.461,53.598,25191288,0
2010-10-29,53.505,53.873,53.415,53.815,23802402,0
2010-11-01,54.067,54.399,53.929,54.188,27638246,0
2010-11-02,54.488,55.242,54.399,54.911,32359739,0
2010-11-03,55.191,55.257,54.488,55.016,32804808,0
2010-11-04,55.363,56.334,55.273,56.157,38574368,0
2010-11-05,56.203,56.658,56.172,56.658,32738617,0
2010-11-08,56.245,56.997,56.22,56.918,29159657,0
2010-11-09,56.892,57.557,56.735,57.168,41904756,0
2010-11-10,57.434,57.597,56.781,57.573,31468344,0
2010-11-11,57.466,58.195,57.249,58.14,29374431,0
2010-11-12,57.775,57.791,57.005,57.459,30371283,0
2010-11-15,57.476,57.644,57.014,57.048,23182528,0
2010-11-16,56.349,56.512,55.491,55.8,34034667,0
2010-11-17,55.718,56.157,55.491,55.856,21565771,0
2010-11-18,56.376,56.973,56.367,56.91,22582224,0
2010-11-19,56.822,57.136,56.141,57.094,29791545,0
2010-11-22,56.735,56.9,55.678,56.814,23171007,0
2010-11-23,55.687,55.968,55.298,55.832,27985522,0
2010-11-24,56.011,56.658,56.002,56.562,23888448,0
2010-11-26,56.141,56.195,55.766,56.036,9049637,0
2010-11-29,55.735,56.367,55.282,56.21,24732783,0
2010-11-30,55.482,56.457,55.294,56.303,33992375,0
2010-12-01,56.963,57.912,56.963,57.733,32830795,0
2010-12-02,57.621,58.001,57.426,57.855,26284478,0
2010-12-03,57.476,57.71,57.378,57.621,24036359,0
2010-12-06,57.627,57.952,57.514,57.718,19744616,0
2010-12-07,58.218,58.42,57.808,57.838,29265804,0
2010-12-08,58.172,58.454,57.855,58.155,27989901,0
2010-12-09,58.315,58.393,57.733,58.279,22197549,0
2010-12-10,58.279,58.42,57.968,58.42,21864831,0
2010-12-13,58.61,58.883,58.324,58.567,26155924,0
2010-12-14,58.463,58.681,58.218,58.42,25483023,0
2010-12-15,58.172,58.526,58.107,58.155,25900764,0
2010-12-16,58.212,58.543,57.93,58.454,22872427,0
2010-12-17,58.383,58.593,58.098,58.413,45348803,0
2010-12-20,58.471,58.681,58.18,58.454,19807305,0
2010-12-21,58.624,59.061,58.463,58.859,26899941,0
2010-12-22,59.03,59.085,58.803,58.925,18046314,0
2010-12-23,59.038,59.247,58.948,59.247,14073275,0
2010-12-27,58.932,59.327,58.932,59.093,12053711,0
2010-12-28,59.247,59.539,59.055,59.426,17819697,0
2010-12-29,59.421,59.64,59.365,59.389,14575918,0
2010-12-30,59.322,59.501,59.128,59.38,13331105,0
2010-12-31,59.213,59.501,59.098,59.181,18870033,0
2011-01-03,59.668,60.535,59.604,60.341,28807445,0
2011-01-04,60.469,60.665,60.235,60.625,24744869,0
2011-01-05,60.43,60.6,60.009,60.462,20448359,0
2011-01-06,60.625,61.052,60.439,60.853,27829692,0
2011-01-07,60.876,61.431,60.777,61.182,23838996,0
2011-01-10,60.904,60.922,60.363,60.808,25656616,0
2011-01-11,60.722,61.398,60.722,61.266,19526587,0
2011-01-12,61.466,62.017,61.249,61.984,21450431,0
2011-01-13,62.041,62.176,61.499,62.089,25249783,0
2011-01-14,62.057,63.133,61.918,63.005,29007660,0
2011-01-18,62.961,63.82,62.908,63.707,29466039,0
2011-01-19,63.643,63.884,63.24,63.327,26954322,0
2011-01-20,63.119,63.26,62.139,62.93,35965773,0
2011-01-21,63.305,64.024,63.181,63.926,30991098,0
2011-01-24,63.82,64.087,63.207,63.609,29796156,0
2011-01-25,63.311,63.934,63.075,63.684,26718998,0
2011-01-26,63.707,64.637,63.531,64.477,31541900,0
2011-01-27,64.622,64.735,64.218,64.655,21007643,0
2011-01-28,64.574,64.664,63.838,63.934,32489435,0
2011-01-31,64.687,65.413,63.952,65.306,42633693,0
2011-02-01,65.674,67.956,65.593,67.914,50423948,0
2011-02-02,67.658,67.974,67.39,67.51,22457352,0
2011-02-03,67.229,67.623,66.743,67.536,24273888,0
2011-02-04,67.382,67.601,67.06,67.405,20456463,0
2011-02-07,67.544,67.989,67.472,67.932,18907734,0
2011-02-08,67.584,67.706,66.888,67.164,21575908,0
2011-02-09,66.725,67.001,66.185,66.816,19632828,0
2011-02-10,66.111,67.431,66.056,67.343,25983458,0
2011-02-11,66.558,67.51,66.558,67.033,19760164,0
2011-02-14,66.46,68.889,66.283,68.727,40875547,0
2011-02-15,68.63,68.708,66.911,67.155,31705823,0
2011-02-16,67.229,67.877,67.069,67.737,20579974,0
2011-02-17,67.965,67.965,67.22,67.892,22054891,0
2011-02-18,67.914,68.394,67.584,68.394,28204446,0
2011-02-22,68.775,70.177,68.578,69.155,39585106,0
2011-02-23,69.607,71.414,69.177,70.474,47653501,0
2011-02-24,70.58,70.845,69.169,69.581,35271801,0
2011-02-25,69.439,69.801,69.034,69.072,27356051,0
2011-02-28,69.506,70.06,69.197,69.229,30493641,0
2011-03-01,69.94,70.012,68.556,68.638,28392936,0
2011-03-02,68.467,69.055,67.623,68.863,21521931,0
2011-03-03,69.169,69.567,68.84,69.462,21180526,0
2011-03-04,69.545,69.607,68.556,68.863,24725790,0
2011-03-07,69.476,69.673,68.548,68.57,22313586,0
2011-03-08,68.57,68.889,67.787,68.473,21803425,0
2011-03-09,68.087,68.435,67.631,68.297,16433104,0
2011-03-10,67.698,67.827,65.724,65.868,32120959,0
2011-03-11,65.577,67.106,64.833,66.467,21748798,0
2011-03-14,66.102,66.888,65.934,66.679,20255215,0
2011-03-15,64.89,66.444,64.551,65.876,28668342,0
2011-03-16,65.747,66.217,63.78,64.194,41310174,0
2011-03-17,65.062,65.966,64.94,65.688,27121851,0
2011-03-18,66.185,66.636,65.438,65.438,35734694,0
2011-03-21,66.265,67.448,66.256,67.051,22500084,0
2011-03-22,67.26,67.367,66.636,66.824,20048445,0
2011-03-23,66.896,67.182,66.369,66.857,19020909,0
2011-03-24,67.001,67.562,66.816,66.963,21029355,0
2011-03-25,67.195,67.932,67.033,67.681,20390374,0
2011-03-28,67.877,67.999,67.544,67.562,18051655,0
2011-03-29,67.334,67.901,66.865,67.382,20114903,0
2011-03-30,67.827,68.685,67.593,68.386,19483403,0
2011-03-31,68.601,68.75,68.075,68.092,18938720,0
2011-04-01,68.63,68.668,68.127,68.54,19212761,0
2011-04-04,68.201,68.742,68.044,68.693,16180917,0
2011-04-05,68.515,69.563,68.44,69.141,21163690,0
2011-04-06,69.389,69.521,68.767,68.945,16452012,0
2011-04-07,68.928,69.442,68.726,69.418,19800365,0
2011-04-08,69.607,69.786,69.09,69.567,19693428,0
2011-04-11,69.567,69.73,68.622,68.927,16084574,0
2011-04-12,68.179,68.188,66.908,67.325,25582921,0
2011-04-13,67.65,67.948,66.824,67.31,17889022,0
2011-04-14,66.679,67.86,66.679,67.536,19406384,0
2011-04-15,67.827,68.369,67.472,68.224,21041701,0
2011-04-18,67.343,67.989,66.725,67.26,18370882,0
2011-04-19,67.155,67.982,67.155,67.827,15788771,0
2011-04-20,68.84,69.35,68.693,69.326,19008718,0
2011-04-21,69.423,69.956,69.253,69.899,15793313,0
2011-04-25,69.843,70.012,69.521,69.786,12153933,0
2011-04-26,69.978,70.81,69.815,70.76,22101496,0
2011-04-27,70.807,71.145,69.843,71.048,21975201,0
2011-04-28,70.433,70.821,70.038,70.692,23110499,0
2011-04-29,70.762,71.224,70.439,71.214,21430084,0
2011-05-02,71.309,71.331,69.988,70.394,23025273,0
2011-05-03,70.083,70.239,68.831,69.303,22730744,0
2011-05-04,68.95,69.285,67.917,68.644,28234294,0
2011-05-05,67.602,67.986,66.04,66.87,33941675,0
2011-05-06,67.396,68.074,66.249,66.925,32530514,0
2011-05-09,67.187,67.764,66.501,67.325,22544420,0
2011-05-10,67.243,67.797,66.771,67.456,21867899,0
2011-05-11,67.202,67.309,65.476,66.03,29686213,0
2011-05-12,65.624,66.413,64.647,65.974,26808816,0
2011-05-13,66.171,66.56,65.298,65.828,21657030,0
2011-05-16,65.298,66.153,65.217,65.315,20179698,0
2011-05-17,65.111,65.761,64.793,65.452,22213347,0
2011-05-18,65.836,66.968,65.469,66.535,22022598,0
2011-05-19,66.968,67.218,66.209,67.015,18720443,0
2011-05-20,66.73,66.952,65.851,66.397,23337898,0
2011-05-23,65.298,65.941,65.175,65.664,20019012,0
2011-05-24,65.974,66.844,65.883,66.171,19508881,0
2011-05-25,65.908,67.18,65.802,66.714,23803666,0
2011-05-26,66.42,67.211,66.087,67.067,20740807,0
2011-05-27,67.35,67.668,66.87,67.259,14677940,0
2011-05-31,67.787,68.172,67.333,67.941,29016428,0
2011-06-01,68.01,68.092,66.552,66.771,23976694,0
2011-06-02,66.56,67.007,65.648,66.2,22288005,0
2011-06-03,65.315,66.576,65.266,66.079,21227592,0
2011-06-06,65.876,66.087,65.184,65.355,19602692,0
2011-06-07,65.616,66.005,65.097,65.117,19917341,0
2011-06-08,65.616,66.641,65.542,65.737,28945711,0
2011-06-09,66.127,66.487,65.9,66.079,21693134,0
2011-06-10,65.892,65.892,64.892,64.94,23283038,0
2011-06-13,65.117,65.607,64.174,64.492,21930088,0
2011-06-14,65.16,65.786,65.07,65.428,20189532,0
2011-06-15,64.736,65.027,63.792,64.028,26648411,0
2011-06-16,63.967,64.721,63.763,64.483,23387424,0
2011-06-17,64.998,65.079,64.052,64.323,31255006,0
2011-06-20,64.021,65.079,63.995,64.885,19445755,0
2011-06-21,65.308,66.03,65.125,65.582,21951122,0
2011-06-22,65.248,65.664,64.769,64.973,22854186,0
2011-06-23,64.094,64.102,62.864,63.848,36872865,0
2011-06-24,63.939,64.003,62.499,62.499,44550040,0
2011-06-27,62.58,63.881,62.449,63.428,25297391,0
2011-06-28,63.954,64.842,63.802,64.817,22602686,0
2011-06-29,64.998,65.526,64.483,65.323,23207874,0
2011-06-30,65.436,66.269,65.337,66.243,24477803,0
2011-07-01,66.087,66.82,65.599,66.755,22163038,0
2011-07-05,66.181,66.843,66.146,66.417,23156059,0
2011-07-06,66.261,66.466,65.81,66.394,18479591,0
2011-07-07,66.968,67.237,66.638,67.04,22559128,0
2011-07-08,66.4,67.181,66.319,67.087,22523792,0
2011-07-11,66.18,66.837,66.03,66.665,25438684,0
2011-07-12,66.352,67.574,66.345,66.657,27804959,0
2011-07-13,66.968,67.935,66.812,67.136,23352865,0
2011-07-14,67.602,67.65,66.82,66.943,23844775,0
2011-07-15,67.087,67.632,66.961,67.562,27859494,0
2011-07-18,66.981,67.439,66.812,67.277,21301168,0
2011-07-19,67.483,68.178,67.399,68.073,20166261,0
2011-07-20,68.245,68.284,67.7,67.805,15725834,0
2011-07-21,68.261,69.383,68.171,69.206,26189174,0
2011-07-22,69.352,69.525,68.817,69.365,16155543,0
2011-07-25,68.538,69.294,68.538,68.839,17204629,0
2011-07-26,68.917,69.267,68.409,68.678,19931846,0
2011-07-27,68.205,68.577,67.757,67.812,24336700,0
2011-07-28,66.532,67.113,66.058,66.31,30142957,0
2011-07-29,65.758,65.832,64.924,64.95,32646123,0
2011-08-01,65.786,66.079,64.094,64.793,28082470,0
2011-08-02,64.222,64.803,63.345,63.362,34879808,0
2011-08-03,63.442,63.574,62.24,63.261,34857286,0
2011-08-04,62.418,62.779,59.838,60.109,51417044,0
2011-08-05,61.059,61.697,58.666,60.901,57935616,0
2011-08-08,59.205,59.782,56.896,57.134,72234056,0
2011-08-09,57.624,58.504,54.562,58.313,75824034,0
2011-08-10,57.961,58.168,55.273,55.742,58255684,0
2011-08-11,56.379,59.321,56.233,58.649,61372309,0
2011-08-12,59.29,59.895,58.666,58.994,37987782,0
2011-08-15,59.845,60.945,59.609,60.872,28512817,0
2011-08-16,60.101,60.91,59.674,60.223,32137862,0
2011-08-17,60.872,61.249,60.223,60.764,22290248,0
2011-08-18,59.215,59.641,57.525,58.124,43235205,0
2011-08-19,57.412,58.976,57.084,57.192,42616612,0
2011-08-22,59.117,59.126,57.011,57.503,33187241,0
2011-08-23,57.846,60.467,57.781,60.355,46400967,0
2011-08-24,59.782,60.519,59.215,60.256,27766276,0
2011-08-25,60.337,60.567,58.397,58.806,37712297,0
2011-08-26,58.076,59.813,57.525,59.517,32908193,0
2011-08-29,60.084,60.812,59.797,60.733,23125240,0
2011-08-30,60.297,60.963,59.79,60.559,27377316,0
2011-08-31,60.928,61.348,60.097,60.649,35619249,0
2011-09-01,60.757,61.338,60.183,60.216,28544577,0
2011-09-02,59.08,59.56,58.589,59.106,25699997,0
2011-09-06,57.47,58.436,57.281,58.297,30999722,0
2011-09-07,59.189,60.347,58.79,60.347,28202714,0
2011-09-08,60.132,60.91,59.436,59.666,27371679,0
2011-09-09,59.133,59.461,57.837,58.184,34103143,0
2011-09-12,57.632,58.906,57.249,58.863,31968309,0
2011-09-13,58.8,58.976,58.019,58.708,27787863,0
2011-09-14,58.96,60.437,58.305,59.517,31764761,0
2011-09-15,60.164,60.678,59.55,60.641,26652895,0
2011-09-16,61.059,61.249,60.28,61.083,42279107,0
2011-09-19,59.74,60.715,59.402,60.385,24179700,0
2011-09-20,60.527,61.434,60.173,60.641,24852894,0
2011-09-21,60.534,60.872,58.853,58.97,29026476,0
2011-09-22,57.306,57.731,55.856,56.732,52703931,0
2011-09-23,56.09,57.446,55.66,56.79,32439544,0
2011-09-26,57.364,58.906,56.946,58.764,36989611,0
2011-09-27,60.084,60.91,59.338,59.74,32560318,0
2011-09-28,59.346,60.878,58.878,59.052,31746320,0
2011-09-29,59.911,60.665,59.544,60.534,33788835,0
2011-09-30,59.619,61.112,59.512,59.512,37732437,0
2011-10-03,59.035,59.888,58.297,58.297,37824774,0
2011-10-04,57.558,59.939,56.709,59.675,44486469,0
2011-10-05,59.544,60.633,59.165,60.589,34450543,0
2011-10-06,60.062,60.633,59.509,60.542,30328940,0
2011-10-07,61.016,61.059,59.838,60.272,28765195,0
2011-10-10,61.165,62.509,61.165,62.502,24960330,0
2011-10-11,62.091,62.819,62.034,62.494,21789888,0
2011-10-12,62.879,63.632,62.526,63.223,27112333,0
2011-10-13,62.452,62.921,62.141,62.575,23830284,0
2011-10-14,63.172,64.099,63.147,63.999,21798240,0
2011-10-17,63.805,64.312,63.19,63.477,22982957,0
2011-10-18,63.558,65.147,63.108,64.638,29125091,0
2011-10-19,64.376,64.924,63.844,64.262,25514325,0
2011-10-20,64.171,64.819,63.771,64.492,27126742,0
2011-10-21,65.216,65.684,64.877,65.659,33958411,0
2011-10-24,65.482,65.96,65.18,65.688,24236439,0
2011-10-25,65.413,65.949,64.769,65.092,28579424,0
2011-10-26,65.679,66.591,64.96,66.425,33149169,0
2011-10-27,67.181,67.352,66.114,67.087,43309770,0
2011-10-28,66.359,67.178,65.906,66.764,26547629,0
2011-10-31,66.076,66.076,63.914,63.981,37366780,0
2011-11-01,62.124,63.178,61.818,62.223,43745495,0
2011-11-02,62.685,63.574,62.685,63.391,26569651,0
2011-11-03,64.068,64.727,63.45,64.612,29878255,0
2011-11-04,63.969,64.406,63.401,64.332,22203529,0
2011-11-07,64.58,65.13,64.011,65.015,21952631,0
2011-11-08,65.361,65.842,64.809,65.741,23076892,0
2011-11-09,64.208,65.049,63.489,63.789,29253751,0
2011-11-10,64.727,65.13,63.994,64.868,22638924,0
2011-11-11,65.635,65.898,65.397,65.708,18353685,0
2011-11-14,65.551,65.733,64.612,65.084,16476749,0
2011-11-15,65.001,65.816,64.703,65.19,23622250,0
2011-11-16,64.489,65.733,64.341,64.496,24710610,0
2011-11-17,64.388,65.469,63.549,64.175,31488643,0
2011-11-18,64.472,64.852,63.558,64.208,28019900,0
2011-11-21,63.079,63.737,62.693,63.391,24506306,0
2011-11-22,62.953,63.549,62.542,62.668,22943503,0
2011-11-23,61.825,62.081,61.429,61.472,28296375,0
2011-11-25,61.413,61.983,60.91,60.91,12441110,0
2011-11-28,62.51,63.061,62.09,62.51,24438347,0
2011-11-29,62.981,63.879,62.758,63.41,23969253,0
2011-11-30,64.636,66.372,64.595,66.298,41128782,0
2011-12-01,66.104,66.229,65.42,65.765,20630922,0
2011-12-02,66.492,66.55,65.65,65.765,23608300,0
2011-12-05,66.665,66.911,65.775,66.309,22194188,0
2011-12-06,66.458,67.294,66.179,66.614,24402883,0
2011-12-07,66.443,67.474,66.229,66.83,23827370,0
2011-12-08,66.559,66.639,65.569,65.832,22361740,0
2011-12-09,66.459,67.382,66.221,67.044,26493111,0
2011-12-12,66.541,66.839,65.287,65.98,21638005,0
2011-12-13,66.443,67.431,66.056,66.376,26506004,0
2011-12-14,65.602,66.079,64.834,65.477,29028704,0
2011-12-15,65.881,66.435,65.758,65.965,21769963,0
2011-12-16,66.55,66.69,65.842,66.073,40464953,0
2011-12-19,66.136,66.319,65.429,65.551,19462536,0
2011-12-20,66.541,67.587,66.443,67.587,25656067,0
2011-12-21,67.604,68.692,67.587,68.512,23232540,0
2011-12-22,68.857,69.921,68.66,69.473,24071852,0
2011-12-23,69.465,70.249,69.411,70.242,12419502,0
2011-12-27,70.037,70.58,70.018,70.292,12306467,0
2011-12-28,70.183,70.424,69.246,69.383,15487882,0
2011-12-29,69.312,70.333,69.312,70.285,12198675,0
2011-12-30,70.189,70.3,69.697,69.86,11852533,0
2012-01-03,70.859,71.436,70.804,70.885,25365497,0
2012-01-04,70.713,71.01,70.144,70.902,19570606,0
2012-01-05,70.598,70.842,69.995,70.687,21175513,0
2012-01-06,70.82,70.885,70.152,70.161,19341430,0
2012-01-09,70.062,70.589,70.037,70.473,14152017,0
2012-01-10,70.95,71.057,70.375,70.655,15869964,0
2012-01-11,70.146,70.395,69.625,70.128,17998963,0
2012-01-12,69.559,69.996,69.183,69.849,21058706,0
2012-01-13,69.367,69.995,69.088,69.962,18867705,0
2012-01-17,70.676,70.991,70.395,70.626,18960462,0
2012-01-18,70.306,71.297,70.028,71.256,20326813,0
2012-01-19,71.165,71.909,70.695,71.734,19876965,0
2012-01-20,71.745,72.11,71.481,72.11,23318615,0
2012-01-23,72.17,72.484,71.734,72.096,18622175,0
2012-01-24,71.775,71.9,71.429,71.857,15000167,0
2012-01-25,71.511,72.023,70.727,71.891,22083551,0
2012-01-26,72.155,72.293,71.306,71.52,18997056,0
2012-01-27,71.057,71.307,70.692,70.741,19384740,0
2012-01-30,70.285,70.473,69.722,70.465,21677846,0
2012-01-31,69.995,70.333,68.794,69.015,33032328,0
2012-02-01,69.434,69.696,68.73,69.21,27014189,0
2012-02-02,69.465,69.517,68.57,68.852,21863525,0
2012-02-03,69.434,70.064,69.275,69.996,19588095,0
2012-02-06,69.898,70.759,69.643,70.676,18201565,0
2012-02-07,70.387,71.248,70.012,71.165,19191524,0
2012-02-08,71.132,71.454,70.219,70.71,17812934,0
2012-02-09,70.751,71.017,70.173,70.343,20601249,0
2012-02-10,69.596,69.696,69.075,69.451,18497404,0
2012-02-13,69.865,70.113,69.527,69.964,13844695,0
2012-02-14,69.964,70.203,69.489,70.173,15640124,0
2012-02-15,70.203,70.378,69.542,69.713,16786783,0
2012-02-16,69.98,70.958,69.681,70.785,17823732,0
2012-02-17,71.356,71.373,70.378,70.958,20031296,0
2012-02-21,71.323,71.919,71.307,71.745,18680741,0
2012-02-22,71.912,72.31,71.812,72.035,14459253,0
2012-02-23,71.819,72.242,71.662,72.119,14968677,0
2012-02-24,72.408,72.492,72.11,72.384,12992417,0
2012-02-27,72.26,72.79,71.919,72.292,16081398,0
2012-02-28,72.325,72.466,71.728,72.217,17280799,0
2012-02-29,72.499,72.508,71.446,71.69,22075519,0
2012-03-01,71.662,72.251,71.613,71.961,15250060,0
2012-03-02,71.835,71.896,71.148,71.546,13691223,0
2012-03-05,71.415,72.175,71.199,72.11,15449066,0
2012-03-06,71.397,71.671,70.793,71.156,19919208,0
2012-03-07,71.256,71.373,70.635,71.132,43703838,0
2012-03-08,70.361,70.832,70.137,70.302,22965685,0
2012-03-09,70.428,70.551,69.659,69.865,20563888,0
2012-03-12,70.005,71.066,69.722,70.9,22949143,0
2012-03-13,71.182,72.043,70.948,71.985,20326267,0
2012-03-14,71.77,71.961,71.057,71.29,19532782,0
2012-03-15,71.256,71.437,70.652,71.347,17525750,0
2012-03-16,71.522,72.012,71.206,71.637,37396620,0
2012-03-19,71.329,72.251,71.298,72.094,12996103,0
2012-03-20,71.653,72.184,71.538,71.77,16432160,0
2012-03-21,71.762,71.762,71.082,71.281,17149390,0
2012-03-22,70.84,71.224,70.528,70.717,16753727,0
2012-03-23,70.741,71.256,70.461,70.9,15153092,0
2012-03-26,71.423,72.31,71.329,72.126,20919329,0
2012-03-27,72.21,72.31,71.72,71.787,15093918,0
2012-03-28,71.522,71.671,70.559,71.156,19493458,0
2012-03-29,70.71,71.38,70.37,71.339,15927445,0
2012-03-30,71.667,71.907,71.343,71.88,15649623,0
2012-04-02,71.77,72.657,71.531,72.158,16715780,0
2012-04-03,71.896,71.919,70.442,71.132,21376658,0
2012-04-04,70.696,70.745,70.019,70.43,20649395,0
2012-04-05,70.078,70.763,69.902,70.296,14424881,0
2012-04-09,69.542,69.914,69.351,69.517,46470770,0
2012-04-10,69.409,69.409,67.859,68.1,24125232,0
2012-04-11,68.879,69.075,68.083,68.538,19132969,0
2012-04-12,68.497,69.391,68.257,69.284,18420546,0
2012-04-13,68.763,69.358,68.669,68.745,16719671,0
2012-04-16,68.987,69.939,68.895,69.625,21147444,0
2012-04-17,70.154,70.936,70.086,70.82,17143792,0
2012-04-18,70.494,71.315,70.461,71.066,15683168,0
2012-04-19,70.866,71.206,70.428,70.676,19276369,0
2012-04-20,70.897,71.204,70.47,70.696,20773951,0
2012-04-23,70.056,71.215,69.939,71.017,18337315,0
2012-04-24,70.975,71.597,70.975,71.531,14036277,0
2012-04-25,71.812,72.251,71.041,71.977,22296971,0
2012-04-26,70.676,71.437,70.568,71.329,20830112,0
2012-04-27,71.69,71.847,71.238,71.338,12685345,0
2012-04-30,71.239,71.936,71.163,71.557,14160710,0
2012-05-01,71.654,72.531,71.379,72.131,16673414,0
2012-05-02,71.739,71.814,71.131,71.437,13404203,0
2012-05-03,71.572,71.598,70.705,70.98,12064615,0
2012-05-04,70.538,70.705,69.945,70.086,18167391,0
2012-05-07,69.854,70.271,69.692,70.01,14501329,0
2012-05-08,69.412,69.826,68.718,69.639,23656685,0
2012-05-09,68.818,69.67,68.684,69.045,21029418,0
2012-05-10,69.568,69.754,68.886,69.128,15860478,0
2012-05-11,69.002,69.92,68.877,69.345,14454353,0
2012-05-14,68.652,68.809,68.393,68.527,15190541,0
2012-05-15,68.428,69.036,68.032,68.251,18890902,0
2012-05-16,68.393,69.384,68.251,68.567,18022672,0
2012-05-17,68.551,68.935,68.158,68.35,15613769,0
2012-05-18,68.736,69.029,67.616,67.985,26061279,0
2012-05-21,67.941,68.534,67.65,68.458,16454059,0
2012-05-22,68.543,69.128,68.024,68.384,16525588,0
2012-05-23,68.251,68.492,66.722,68.458,21070186,0
2012-05-24,68.667,69.066,68.184,68.935,22363408,0
2012-05-25,69.145,69.227,68.158,68.492,15286962,0
2012-05-29,68.959,68.959,67.859,68.367,19091333,0
2012-05-30,67.659,67.91,66.415,66.582,23479793,0
2012-05-31,66.655,66.871,65.427,65.612,46684682,0
2012-06-01,64.981,65.555,64.646,65.02,27409687,0
2012-06-04,65.163,65.297,64.421,64.947,21224686,0
2012-06-05,64.745,65.329,64.362,64.755,21232408,0
2012-06-06,65.398,66.959,65.163,66.905,34795331,0
2012-06-07,67.577,67.784,67.049,67.334,22061282,0
2012-06-08,66.825,67.523,66.306,67.459,21750782,0
2012-06-11,68.11,68.302,66.899,66.981,21612440,0
2012-06-12,67.375,68.017,67.275,67.808,16971488,0
2012-06-13,67.541,68.126,66.99,67.285,18093015,0
2012-06-14,67.476,68.844,67.367,68.534,20303677,0
2012-06-15,68.902,69.639,68.61,69.445,32774339,0
2012-06-18,68.851,69.412,68.718,69.353,16639463,0
2012-06-19,69.87,70.619,69.521,70.496,25229622,0
2012-06-20,70.43,71.255,70.145,70.905,27892168,0
2012-06-21,70.962,71.238,68.468,68.52,40447983,0
2012-06-22,68.994,69.445,68.52,68.52,101563374,0
2012-06-25,67.776,67.959,66.573,67.793,27983694,0
2012-06-26,68.017,69.236,67.767,68.761,27388416,0
2012-06-27,69.103,69.802,69.02,69.429,20872533,0
2012-06-28,68.977,69.646,68.443,69.345,22937406,0
2012-06-29,70.747,71.516,70.477,71.406,29856120,0
2012-07-02,71.297,71.323,70.546,71.213,17313864,0
2012-07-03,71.507,71.995,71.449,71.995,11733429,0
2012-07-05,71.205,71.794,71.053,71.407,12938929,0
2012-07-06,70.311,70.962,70.263,70.763,15890093,0
2012-07-09,70.53,70.553,69.276,69.802,26797791,0
2012-07-10,70.163,70.422,69.118,69.353,16904373,0
2012-07-11,69.663,70.662,69.46,70.412,21978169,0
2012-07-12,69.601,70.553,69.53,70.194,18654326,0
2012-07-13,70.467,71.407,70.315,71.323,16348676,0
2012-07-16,70.789,71.28,70.646,70.971,13505443,0
2012-07-17,71.079,71.617,70.18,71.541,16848309,0
2012-07-18,71.214,71.944,70.988,71.936,17021049,0
2012-07-19,71.781,72.081,71.446,71.939,17858430,0
2012-07-20,71.659,71.887,71.154,71.725,20178514,0
2012-07-23,70.763,71.314,70.371,71.104,16295981,0
2012-07-24,71.105,71.146,69.677,70.577,16715423,0
2012-07-25,71.045,71.388,70.646,71.131,19852165,0
2012-07-26,71.397,72.347,71.145,72.199,22949813,0
2012-07-27,72.257,73.304,71.348,72.979,28866268,0
2012-07-30,72.834,73.291,72.665,73.064,13402451,0
2012-07-31,72.91,73.148,72.42,72.47,14639103,0
2012-08-01,72.617,72.979,71.912,72.525,17151457,0
2012-08-02,71.844,72.391,71.348,71.667,17412776,0
2012-08-03,72.659,73.339,72.43,73.054,16756158,0
2012-08-06,73.054,73.329,72.91,72.979,11539610,0
2012-08-07,73.329,73.429,73.164,73.365,14859595,0
2012-08-08,73.22,73.851,73.164,73.666,15416413,0
2012-08-09,73.774,74.312,73.499,74.077,14542757,0
2012-08-10,73.632,74.322,73.197,74.28,13274681,0
2012-08-13,73.994,74.113,73.717,74.027,10377910,0
2012-08-14,74.053,74.449,73.828,74.077,10329840,0
2012-08-15,74.07,74.473,73.835,73.911,10133010,0
2012-08-16,74.07,74.639,73.876,74.473,13468707,0
2012-08-17,74.658,74.674,74.045,74.247,13308505,0
2012-08-20,73.968,74.094,73.6,73.866,10494320,0
2012-08-21,74.027,74.254,73.289,73.456,12817574,0
2012-08-22,73.237,73.835,73.088,73.685,12097397,0
2012-08-23,73.734,73.734,73.054,73.329,11510073,0
2012-08-24,73.203,74.162,73.01,73.953,11623254,0
2012-08-27,73.968,74.07,73.584,73.694,9825208,0
2012-08-28,73.548,74.247,73.421,73.994,11487734,0
2012-08-29,73.968,74.07,73.694,73.828,9974778,0
2012-08-30,73.391,73.685,73.088,73.237,10615441,0
2012-08-31,73.581,73.781,73.19,73.323,16885620,0
2012-09-04,73.347,73.456,72.666,73.171,12624130,0
2012-09-05,73.508,73.624,73.119,73.347,12042301,0
2012-09-06,73.818,74.963,73.784,74.743,18710846,0
2012-09-07,74.977,75.59,74.977,75.522,18602879,0
2012-09-10,75.438,75.59,75.085,75.153,12800809,0
2012-09-11,75.381,75.547,75.211,75.27,11131699,0
2012-09-12,75.279,75.506,75.092,75.211,11886234,0
2012-09-13,75.347,76.901,75.111,76.624,23662706,0
2012-09-14,76.849,77.605,76.64,77.523,25467900,0
2012-09-17,77.203,77.689,76.891,77.195,14161556,0
2012-09-18,76.792,77.453,76.765,76.976,13037598,0
2012-09-19,76.833,77.059,76.069,76.069,19409858,0
2012-09-20,75.707,77.01,75.665,76.866,14571850,0
2012-09-21,77.296,77.462,76.967,77.203,23344435,0
2012-09-24,76.691,77.445,76.682,77.17,13126147,0
2012-09-25,77.36,77.747,76.882,77.051,16711731,0
2012-09-26,77.095,77.306,76.513,76.621,13831078,0
2012-09-27,77.127,77.481,76.587,77.103,12660235,0
2012-09-28,76.829,76.974,76.37,76.805,14892338,0
2012-10-01,77.095,77.689,76.934,77.102,12315562,0
2012-10-02,77.372,77.426,76.663,77.035,11320310,0
2012-10-03,76.976,77.112,76.569,77.018,12297874,0
2012-10-04,77.346,77.722,77.197,77.456,13700917,0
2012-10-05,77.765,78.109,77.462,77.733,11780580,0
2012-10-08,77.397,77.999,77.304,77.842,10436164,0
2012-10-09,77.967,78.411,77.36,77.378,16430367,0
2012-10-10,77.102,77.288,76.155,76.453,18257439,0
2012-10-11,76.909,77.17,76.572,76.572,11657622,0
2012-10-12,76.858,77.034,76.017,76.453,11839773,0
2012-10-15,76.724,77.01,76.044,76.858,12682245,0
2012-10-16,77.178,77.672,77.102,77.589,10798351,0
2012-10-17,77.789,78.564,77.781,78.437,12810152,0
2012-10-18,78.084,78.589,78.084,78.511,14068449,0
2012-10-19,78.59,78.674,77.06,77.4,18966529,0
2012-10-22,76.992,77.487,76.498,77.431,13628489,0
2012-10-23,76.536,76.748,75.599,75.743,16770706,0
2012-10-24,75.977,76.11,75.396,75.491,13492798,0
2012-10-25,76.118,76.263,75.321,75.952,12367321,0
2012-10-26,76.063,76.487,75.599,76.113,13791455,0
2012-10-31,76.454,76.77,75.68,76.565,17679686,0
2012-11-01,75.798,76.992,75.758,76.934,18786595,0
2012-11-02,77.052,77.223,75.641,75.817,15174483,0
2012-11-05,75.624,76.276,75.336,76.121,13362149,0
2012-11-06,76.309,77.315,76.207,76.943,14319432,0
2012-11-07,76.266,76.266,74.121,74.524,22957183,0
2012-11-08,74.602,74.739,73.552,73.589,16263708,0
2012-11-09,73.198,74.322,73.198,73.707,15863498,0
2012-11-12,73.754,74.112,73.488,73.799,10654339,0
2012-11-13,73.314,74.366,73.055,73.08,14508411,0
2012-11-14,73.307,73.622,72.581,72.741,17187291,0
2012-11-15,72.758,73.157,72.152,72.801,16312675,0
2012-11-16,72.75,73.284,71.888,73.063,20594926,0
2012-11-19,73.864,74.542,73.596,74.093,15277393,0
2012-11-20,73.959,74.27,73.332,73.951,12173175,0
2012-11-21,74.213,74.389,73.935,74.381,16454552,0
2012-11-23,74.583,75.294,74.381,75.294,14117086,0
2012-11-26,74.642,74.903,74.397,74.895,19432542,0
2012-11-27,74.712,74.83,73.731,73.825,14011566,0
2012-11-28,73.148,74.533,72.92,74.458,18884172,0
2012-11-29,74.693,74.958,74.061,74.474,13700681,0
2012-11-30,74.43,74.713,74.22,74.49,18367843,0
2012-12-03,74.84,74.864,73.925,74.043,12941866,0
2012-12-04,73.853,74.348,73.694,73.694,14174972,0
2012-12-05,73.754,74.602,73.613,74.144,15048570,0
2012-12-06,74.17,74.423,73.731,74.372,14289757,0
2012-12-07,74.517,74.912,74.179,74.878,12550701,0
2012-12-10,74.864,75.176,74.576,74.721,13665490,0
2012-12-11,74.886,75.632,74.712,75.208,14947851,0
2012-12-12,75.294,76.376,75.142,75.599,17431626,0
2012-12-13,75.354,75.599,74.602,74.864,14544276,0
2012-12-14,74.372,74.753,74.304,74.441,15812429,0
2012-12-17,74.684,75.168,74.458,75.108,18548241,0
2012-12-18,75.006,75.845,74.847,75.69,18217791,0
2012-12-19,75.673,75.735,74.693,74.747,17859978,0
2012-12-20,74.693,75.168,74.358,75.125,18682515,0
2012-12-21,74.247,74.878,73.533,73.723,39123424,0
2012-12-24,73.637,73.799,73.359,73.46,7555116,0
2012-12-26,73.707,74.102,73.166,73.589,12705798,0
2012-12-27,73.571,73.731,72.47,73.409,16871234,0
2012-12-28,72.768,72.929,71.897,71.92,15806913,0
2012-12-31,71.819,73.24,71.584,73.148,23440732,0
2013-01-02,74.193,74.98,73.731,74.974,19107804,0
2013-01-03,74.821,75.125,74.508,74.84,15699883,0
2013-01-04,74.793,75.294,74.684,75.185,13521779,0
2013-01-07,74.635,74.785,74.01,74.313,13962424,0
2013-01-08,74.222,74.776,73.771,74.776,16835448,0
2013-01-09,74.713,74.832,74.167,74.49,12887919,0
2013-01-10,75.008,75.623,74.685,75.299,15499783,0
2013-01-11,75.192,75.817,75.108,75.735,13780329,0
2013-01-14,75.717,75.854,75.49,75.707,11366861,0
2013-01-15,75.371,75.735,75.217,75.665,10880157,0
2013-01-16,75.354,75.624,75.277,75.617,11412407,0
2013-01-17,75.861,76.857,75.727,76.231,15856669,0
2013-01-18,76.141,76.76,75.918,76.737,20348798,0
2013-01-22,76.292,76.857,76.239,76.842,14078314,0
2013-01-23,76.49,76.805,76.422,76.65,12905214,0
2013-01-24,76.808,77.518,76.696,77.205,13133729,0
2013-01-25,77.392,77.587,77.017,77.529,13124092,0
2013-01-28,77.474,77.474,76.71,77,13746939,0
2013-01-29,77.085,77.697,77.077,77.552,13845445,0
2013-01-30,77.051,77.52,76.388,76.626,18513048,0
2013-01-31,76.646,77.086,75.845,76.038,18922101,0
2013-02-01,76.437,76.49,75.521,76.099,18578669,0
2013-02-04,75.562,75.743,75.085,75.341,15792949,0
2013-02-05,76.065,76.225,75.57,75.845,13819678,0
2013-02-06,75.461,75.972,73.181,75.884,13924987,0
2013-02-07,75.877,75.884,74.516,75.062,15828619,0
2013-02-08,75.272,75.527,74.943,75.368,13417528,0
2013-02-11,75.145,75.282,74.823,75.085,10304748,0
2013-02-12,75.062,75.376,74.778,75.24,11466023,0
2013-02-13,75.24,75.503,75.052,75.416,10511885,0
2013-02-14,75.138,75.536,74.897,75.289,15565174,0
2013-02-15,75.332,75.368,74.677,75.154,18456055,0
2013-02-19,75.306,76.047,75.172,75.972,14295610,0
2013-02-20,75.817,76.397,75.615,75.671,16386085,0
2013-02-21,75.521,75.716,75.154,75.351,12862027,0
2013-02-22,75.716,75.937,75.195,75.868,12063351,0
2013-02-25,76.446,76.71,74.593,74.593,17992883,0
2013-02-26,75.272,75.68,74.642,75.282,17722206,0
2013-02-27,75.272,76.252,75.111,76.151,13163121,0
2013-02-28,76.269,76.388,75.726,76.166,17113803,0
2013-03-01,75.759,76.279,75.632,76.065,13288635,0
2013-03-04,75.861,75.911,75.24,75.656,12927007,0
2013-03-05,76.105,76.676,75.946,76.217,15370064,0
2013-03-06,76.209,76.507,75.743,76.175,15560051,0
2013-03-07,76.233,76.344,75.425,75.451,15175899,0
2013-03-08,75.706,75.894,75.145,75.671,13992654,0
2013-03-11,75.706,76.166,75.306,75.836,14645456,0
2013-03-12,76.082,76.473,75.706,75.836,13486047,0
2013-03-13,75.716,76.123,75.554,75.918,12391825,0
2013-03-14,76.047,76.473,76.047,76.405,16197861,0
2013-03-15,75.868,76.217,75.521,76.013,34385048,0
2013-03-18,75.477,76.031,75.315,75.503,13585185,0
2013-03-19,75.605,75.774,74.866,75.341,14094300,0
2013-03-20,75.656,75.877,75.103,75.384,13308674,0
2013-03-21,74.951,75.392,74.762,74.992,15811928,0
2013-03-22,75.189,75.946,75.12,75.946,12681974,0
2013-03-25,76.123,76.463,75.409,75.716,15167699,0
2013-03-26,76.047,76.805,76.004,76.66,14496297,0
2013-03-27,76.175,77.179,76.099,77.043,14521550,0
2013-03-28,77.095,77.382,76.539,76.643,20560723,0
2013-04-01,76.66,77.392,76.534,77.205,11070350,0
2013-04-02,77.051,77.331,76.788,77.043,11747592,0
2013-04-03,77.102,77.254,76.43,76.49,14341140,0
2013-04-04,76.635,76.829,75.894,76.353,13617478,0
2013-04-05,75.25,75.877,75.189,75.706,15015983,0
2013-04-08,75.791,75.791,74.976,75.36,12949241,0
2013-04-09,75.434,75.988,75.351,75.503,12645405,0
2013-04-10,75.23,75.836,75.016,75.425,17431617,0
2013-04-11,75.656,75.927,75.043,75.884,17612590,0
2013-04-12,75.588,75.861,75.195,75.69,13528306,0
2013-04-15,75.093,75.416,73.379,73.564,23085864,0
2013-04-16,74.159,74.192,73.223,73.665,17140849,0
2013-04-17,73.323,73.471,72.314,73.213,20388881,0
2013-04-18,73.386,74.067,72.959,73.674,17318690,0
2013-04-19,74.228,74.414,73.513,74.38,21625890,0
2013-04-22,74.516,75.12,74.246,74.924,13241806,0
2013-04-23,75.181,76.114,74.794,75.955,18303119,0
2013-04-24,76.073,76.454,75.995,76.065,15323243,0
2013-04-25,75.605,75.615,74.55,74.905,19199271,0
2013-04-26,74.685,75.085,74.508,74.85,12689846,0
2013-04-29,75.138,75.554,74.858,75.025,13045249,0
2013-04-30,75.072,75.69,74.642,75.69,17143711,0
2013-05-01,75.288,75.562,74.407,74.431,13659910,0
2013-05-02,74.832,75.562,74.629,75.384,13322213,0
2013-05-03,75.697,76.71,75.632,76.565,15327543,0
2013-05-06,76.76,77.298,76.49,77.043,12478368,0
2013-05-07,77.077,77.529,76.676,77.529,13038091,0
2013-05-08,77.441,78.123,77.427,77.993,16036479,0
2013-05-09,78.056,78.414,77.669,77.96,16083075,0
2013-05-10,77.826,77.89,76.899,77.2,12815922,0
2013-05-13,76.908,77.2,76.59,77.165,11457031,0
2013-05-14,77.208,78.096,77.095,78.03,11555861,0
2013-05-15,77.628,78.209,77.431,78.14,12144202,0
2013-05-16,77.763,78.184,77.509,77.677,12224816,0
2013-05-17,77.993,78.69,77.534,78.587,14855488,0
2013-05-20,78.458,79.382,78.328,79.238,14499997,0
2013-05-21,79.364,80.015,79.117,79.475,14619445,0
2013-05-22,79.501,80.076,78.627,78.954,22482027,0
2013-05-23,78.414,79.099,78.244,78.611,17932320,0
2013-05-24,78.259,78.595,77.937,78.389,14912900,0
2013-05-28,79.594,79.802,78.587,79.117,17746058,0
2013-05-29,78.587,79.15,78.44,78.859,13501541,0
2013-05-30,78.766,79.373,78.449,78.868,11373822,0
2013-05-31,78.749,79.112,77.471,77.48,20929200,0
2013-06-03,77.534,78.372,77.489,78.328,16557302,0
2013-06-04,78.089,78.354,77.266,77.755,14573716,0
2013-06-05,77.66,78.039,76.745,76.778,15049062,0
2013-06-06,76.608,77.276,76.221,77.276,17974008,0
2013-06-07,77.842,78.363,77.499,78.321,14602605,0
2013-06-10,78.728,78.738,77.826,78.039,12111624,0
2013-06-11,77.406,77.969,77.276,77.471,12540002,0
2013-06-12,78.048,78.209,76.728,76.856,12685727,0
2013-06-13,76.76,78.544,76.745,78.217,15766344,0
2013-06-14,78.071,78.192,77.336,77.574,14196623,0
2013-06-17,77.909,78.595,77.738,78.372,14047873,0
2013-06-18,78.244,78.841,78.158,78.728,12468454,0
2013-06-19,78.611,79.025,77.937,77.937,16569730,0
2013-06-20,77.286,77.526,76.043,76.265,24617867,0
2013-06-21,76.873,77.2,76.094,76.634,29779950,0
2013-06-24,76.179,76.65,75.383,75.775,20612954,0
2013-06-25,76.718,76.753,75.775,76.316,18443809,0
2013-06-26,76.582,77.053,75.991,76.908,16869039,0
2013-06-27,77.286,77.651,77.105,77.113,14419745,0
2013-06-28,77.472,78.25,77.224,77.904,26666739,0
2013-07-01,77.414,78.048,77.045,77.336,15392262,0
2013-07-02,77.397,78.02,77.181,77.628,14386669,0
2013-07-03,77.62,77.826,77.2,77.669,6632332,0
2013-07-05,78.02,78.458,77.565,78.424,10413094,0
2013-07-08,78.758,79.247,78.708,79.007,14121120,0
2013-07-09,79.34,80.023,79.007,79.938,15111782,0
2013-07-10,79.89,79.983,79.109,79.493,14565605,0
2013-07-11,80.333,80.341,79.683,79.881,18901205,0
2013-07-12,79.862,80.033,79.416,79.991,13278172,0
2013-07-15,79.808,80.076,79.722,79.862,9640974,0
2013-07-16,79.808,80.05,79.452,79.904,13326806,0
2013-07-17,80.125,80.281,79.769,80.042,10969605,0
2013-07-18,80.333,81.224,80.256,80.83,12325465,0
2013-07-19,81.096,81.575,80.854,81.506,16855345,0
2013-07-22,81.249,81.531,81.172,81.215,11132758,0
2013-07-23,81.24,81.779,81.224,81.531,8614738,0
2013-07-24,81.626,81.626,80.864,81.353,9601253,0
2013-07-25,81.096,81.626,80.864,81.335,11746575,0
2013-07-26,81.165,81.24,80.367,81.181,11352992,0
2013-07-29,80.941,80.949,80.171,80.531,10329106,0
2013-07-30,80.692,80.788,80.042,80.341,12227737,0
2013-07-31,80.445,81.016,79.974,80.291,16818185,0
2013-08-01,79.382,79.732,78.15,79.416,26990954,0
2013-08-02,79.185,79.247,78.226,78.748,16787489,0
2013-08-05,78.295,78.587,77.945,78.44,14742487,0
2013-08-06,78.217,78.716,78.176,78.338,13649117,0
2013-08-07,78.089,78.406,78.048,78.226,9532386,0
2013-08-08,78.728,78.766,78.176,78.604,13462664,0
2013-08-09,78.646,78.784,77.981,78.232,10979207,0
2013-08-12,77.981,77.981,77.342,77.518,11751470,0
2013-08-13,77.48,77.542,76.87,77.095,12634121,0
2013-08-14,77.043,77.163,76.662,76.706,11362084,0
2013-08-15,76.455,76.638,75.939,76.024,13073236,0
2013-08-16,75.895,76.31,75.584,75.807,13774364,0
2013-08-19,75.733,75.774,74.836,74.957,13619862,0
2013-08-20,75.138,75.774,74.877,74.877,19138443,0
2013-08-21,74.98,75.325,74.499,74.523,14798973,0
2013-08-22,74.662,75.388,74.55,75.007,11830865,0
2013-08-23,75.153,75.621,74.818,75.473,10675070,0
2013-08-26,75.455,75.629,74.871,75.101,12352391,0
2013-08-27,74.696,75.447,74.662,74.871,16188783,0
2013-08-28,75.291,76.741,75.266,76.611,20574078,0
2013-08-29,76.43,76.43,75.222,75.258,13229357,0
2013-08-30,75.873,76.012,75.354,75.672,14376081,0
2013-09-03,75.629,75.886,74.884,75.153,12230326,0
2013-09-04,75.032,75.869,74.939,75.679,11398097,0
2013-09-05,75.939,76.146,75.308,75.325,13612762,0
2013-09-06,75.447,75.653,74.854,75.241,15018921,0
2013-09-09,75.317,76.059,75.291,75.919,10781603,0
2013-09-10,76.231,76.231,75.266,75.733,13714787,0
2013-09-11,75.782,76.62,75.782,76.611,12991952,0
2013-09-12,76.397,76.576,75.774,75.869,12660865,0
2013-09-13,76.015,76.645,76.015,76.231,9571740,0
2013-09-16,76.645,76.904,76.31,76.463,10945535,0
2013-09-17,76.5,77.051,76.447,76.697,10371879,0
2013-09-18,76.67,77.5,76.206,77.247,17552737,0
2013-09-19,77.302,77.388,76.733,76.99,13645087,0
2013-09-20,77.207,77.398,76.397,76.455,23964244,0
2013-09-23,76.137,76.67,75.576,75.67,14179949,0
2013-09-24,75.532,75.948,75.266,75.334,14050825,0
2013-09-25,75.532,75.54,74.966,75.144,15744666,0
2013-09-26,75.37,75.411,74.861,75.083,11349340,0
2013-09-27,74.893,75.032,74.686,74.939,12605800,0
2013-09-30,74.72,75.273,74.328,74.701,20145001,0
2013-10-01,74.153,74.456,73.971,74.162,13784149,0
2013-10-02,73.947,74.257,73.539,74.232,13732133,0
2013-10-03,74.195,74.204,73.595,73.731,16150293,0
2013-10-04,74.429,74.523,73.886,74.438,13133547,0
2013-10-07,73.782,74.411,73.53,74.074,12739374,0
2013-10-08,74.042,74.121,73.707,73.739,17793263,0
2013-10-09,73.602,73.81,73.154,73.437,15723572,0
2013-10-10,73.747,74.195,73.117,74.195,20342367,0
2013-10-11,74.074,74.98,73.731,74.98,14682595,0
2013-10-14,74.603,75.662,74.603,75.54,11296172,0
2013-10-15,75.429,75.524,74.715,74.845,13941762,0
2013-10-16,75.438,75.765,74.781,75.291,13530640,0
2013-10-17,75.138,75.455,75.032,75.438,12094648,0
2013-10-18,75.621,75.662,75.283,75.499,14408473,0
2013-10-21,75.455,75.584,74.884,75.222,12443832,0
2013-10-22,75.189,76.015,75.138,75.869,14744432,0
2013-10-23,75.473,75.584,74.98,75.55,13281804,0
2013-10-24,75.869,76.516,75.862,76.249,14261170,0
2013-10-25,76.086,76.447,75.733,75.862,13198844,0
2013-10-28,75.742,76.284,75.55,76.086,11505632,0
2013-10-29,76.276,76.774,76.267,76.69,11990470,0
2013-10-30,76.723,77.163,76.482,76.584,16591184,0
2013-10-31,77.957,78.971,77.444,77.811,22097055,0
2013-11-01,77.388,77.646,76.119,77.455,22061647,0
2013-11-04,77.612,79.571,77.612,79.422,23889154,0
2013-11-05,78.768,80.414,78.681,79.329,24485233,0
2013-11-06,79.698,80.441,79.442,80.388,15613263,0
2013-11-07,80.431,80.726,79.671,79.84,19095412,0
2013-11-08,79.701,80.588,79.425,80.509,14201840,0
2013-11-11,80.612,80.944,80.311,80.709,9129722,0
2013-11-12,80.456,81.021,80.311,80.456,12355563,0
2013-11-13,80.067,80.519,79.935,80.388,10689997,0
2013-11-14,80.465,81.108,80.465,80.936,9100229,0
2013-11-15,81.742,82.733,81.637,82.714,21162055,0
2013-11-18,83.33,83.35,82.532,82.871,16406471,0
2013-11-19,82.827,83.165,82.62,82.846,14623438,0
2013-11-20,83.134,83.305,81.932,82.201,12046853,0
2013-11-21,82.351,82.818,82.158,82.211,10514078,0
2013-11-22,82.446,82.542,81.865,82.49,9837987,0
2013-11-25,82.663,83.134,82.334,82.558,12111989,0
2013-11-26,82.271,82.314,81.742,81.846,13657732,0
2013-11-27,81.925,81.976,81.162,81.437,10168130,0
2013-11-29,81.309,81.804,81.004,81.162,7798179,0
2013-12-02,80.979,81.647,80.676,81.195,10724259,0
2013-12-03,81.266,82.029,80.944,81.951,14520685,0
2013-12-04,81.776,82.394,81.541,82.192,15059277,0
2013-12-05,81.673,82.175,81.541,81.726,12193781,0
2013-12-06,82.454,83.095,82.128,83.044,13893321,0
2013-12-09,83.305,83.566,83.002,83.208,17874848,0
2013-12-10,83.262,83.33,82.818,83.095,11365962,0
2013-12-11,82.81,82.95,81.751,81.837,14756407,0
2013-12-12,82.045,83.247,81.855,82.792,17922370,0
2013-12-13,82.593,83.28,82.184,82.75,12242945,0
2013-12-16,83.591,85.848,83.462,84.407,26747473,0
2013-12-17,84.235,84.331,83.375,84.001,17181653,0
2013-12-18,84.589,86.779,84.226,86.422,24571256,0
2013-12-19,86.388,86.475,85.955,86.327,14864843,0
2013-12-20,86.292,86.475,85.606,85.675,26875021,0
2013-12-23,85.955,86.206,85.423,85.527,11669091,0
2013-12-24,85.371,86.335,85.371,86.143,4800998,0
2013-12-26,86.318,87.713,86.283,87.598,10981999,0
2013-12-27,87.897,88.333,87.678,88.135,11762295,0
2013-12-30,88.155,88.172,87.088,87.088,10376327,0
2013-12-31,87.247,88.03,87.196,87.863,9801483,0
2014-01-02,87.342,87.479,86.292,86.605,12704082,0
2014-01-03,86.62,86.97,86.076,86.396,10706619,0
2014-01-06,86.769,86.942,85.858,86.526,13648639,0
2014-01-07,86.484,87.879,86.318,87.749,12883849,0
2014-01-08,87.856,87.856,86.95,87.463,12877411,0
2014-01-09,86.996,87.154,85.98,86.613,13451780,0
2014-01-10,86.813,87.364,86.058,87.269,12135937,0
2014-01-13,86.741,86.91,85.32,85.563,13950144,0
2014-01-14,85.78,86.189,85.649,86.058,10676778,0
2014-01-15,86.093,86.256,85.632,85.762,10858045,0
2014-01-16,85.771,85.989,85.303,85.9,10851784,0
2014-01-17,86.11,87.114,85.667,86.093,18426387,0
2014-01-21,85.527,85.858,85.121,85.519,15949454,0
2014-01-22,85.848,85.909,84.945,84.983,13416197,0
2014-01-23,84.435,84.556,83.359,84.19,17734795,0
2014-01-24,83.566,83.566,82.324,82.351,16895520,0
2014-01-27,82.542,82.983,82.264,82.41,14370693,0
2014-01-28,82.784,83.28,82.281,83.044,12409659,0
2014-01-29,82.419,83.522,82.175,82.575,15196865,0
2014-01-30,81.613,82.437,80.796,81.603,16853263,0
2014-01-31,80.612,80.988,79.613,80.014,20008543,0
2014-02-03,79.798,80.145,77.83,78.184,23475056,0
2014-02-04,78.468,78.697,77.61,78.157,20390053,0
2014-02-05,78.399,78.669,77.601,77.773,18882533,0
2014-02-06,78.264,78.848,78.038,78.516,15610997,0
2014-02-07,78.799,79.245,78.474,79.201,14446330,0
2014-02-10,79.085,79.155,78.132,78.274,14000238,0
2014-02-11,78.308,79.569,78.169,79.428,15352928,0
2014-02-12,79.577,80.319,79.254,79.637,12298058,0
2014-02-13,79.209,80.134,79.041,79.942,11181210,0
2014-02-14,80.276,82.564,80.093,82.286,20969765,0
2014-02-18,82.252,82.819,81.629,82.252,14847226,0
2014-02-19,82.016,83.317,82.016,82.146,13984997,0
2014-02-20,82.059,83.738,81.972,83.389,16497916,0
2014-02-21,83.484,83.571,83.014,83.089,12907476,0
2014-02-24,83.598,85.03,83.422,84.325,18338114,0
2014-02-25,84.411,84.787,83.906,84.212,12196550,0
2014-02-26,84.431,84.691,83.529,83.755,10393643,0
2014-02-27,83.571,83.983,83.203,83.8,10408891,0
2014-02-28,83.906,84.665,83.746,84.173,14469609,0
2014-03-03,83.729,84.411,82.917,83.502,13606714,0
2014-03-04,84.325,84.691,83.824,84.393,14371743,0
2014-03-05,83.241,83.317,81.666,82.016,22686563,0
2014-03-06,81.902,82.138,81.552,81.98,14423711,0
2014-03-07,82.564,83.118,82.181,83.056,14478609,0
2014-03-10,83.186,83.545,82.768,83.502,11399542,0
2014-03-11,83.38,83.58,81.771,82.197,13889632,0
2014-03-12,81.876,82.602,81.798,82.373,11100487,0
2014-03-13,82.574,82.688,81.604,81.876,11291273,0
2014-03-14,81.823,82.383,81.57,81.727,13417547,0
2014-03-17,82.146,82.655,81.972,82.469,9922817,0
2014-03-18,82.549,83.284,82.252,82.81,10015627,0
2014-03-19,82.76,83.326,81.429,81.955,11318632,0
2014-03-20,81.718,82.838,81.323,82.697,11900073,0
2014-03-21,83.153,83.93,82.461,82.461,28000456,0
2014-03-24,82.863,83.153,82.61,82.75,10910517,0
2014-03-25,83.153,83.783,82.89,82.985,11207634,0
2014-03-26,83.554,83.571,82.549,82.802,12618994,0
2014-03-27,82.742,84.374,82.244,84.149,17644235,0
2014-03-28,84.35,85.661,84.35,85.424,14092298,0
2014-03-31,86.117,86.43,85.094,85.408,14153384,0
2014-04-01,85.381,85.627,85.058,85.451,10836848,0
2014-04-02,85.276,85.74,84.972,85.643,10923336,0
2014-04-03,85.539,86.16,85.304,85.627,11571491,0
2014-04-04,85.951,86.309,85.058,85.128,14291654,0
2014-04-07,85.03,85.276,84.593,84.621,11581414,0
2014-04-08,84.821,85.582,84.593,85.207,11723550,0
2014-04-09,85.469,85.505,84.487,85.103,11968518,0
2014-04-10,84.796,85.496,84.142,84.621,15382501,0
2014-04-11,84.384,85.199,84.182,84.569,15271123,0
2014-04-14,85.241,85.74,84.586,85.565,10991657,0
2014-04-15,85.32,86.3,84.876,86.282,14824214,0
2014-04-16,86.607,87.524,86.535,87.383,14305351,0
2014-04-17,87.164,88.288,87.164,87.8,17658067,0
2014-04-21,87.463,88.254,87.342,88.254,9153538,0
2014-04-22,87.897,88.187,87.625,87.758,9392330,0
2014-04-23,87.953,88.272,87.723,87.87,9939939,0
2014-04-24,87.856,87.961,87.315,87.448,10359284,0
2014-04-25,87.429,87.933,87.373,87.791,11890261,0
2014-04-28,88.067,88.715,87.703,88.458,14537095,0
2014-04-29,88.812,89.685,88.509,88.707,11541215,0
2014-04-30,88.43,89.551,88.058,89.551,15973731,0
2014-05-01,89.15,89.532,88.484,88.67,12764324,0
2014-05-02,88.492,89.979,88.295,89.193,12774941,0
2014-05-05,88.908,90.167,88.812,89.979,8708373,0
2014-05-06,89.703,90.32,89.551,89.765,11058220,0
2014-05-07,90.157,90.457,89.872,90.149,12588974,0
2014-05-08,90.133,90.312,89.336,89.471,10205073,0
2014-05-09,89.56,89.945,89.141,89.738,10165591,0
2014-05-12,90.078,90.096,89.382,89.989,10031232,0
2014-05-13,89.945,90.419,89.731,90.105,8552480,0
2014-05-14,90.105,90.393,89.882,90.043,7950876,0
2014-05-15,89.9,90.157,88.324,88.715,15515994,0
2014-05-16,88.546,88.908,88.315,88.678,11779470,0
2014-05-19,88.421,89.005,88.403,88.794,6647025,0
2014-05-20,88.634,88.98,88.43,88.615,6974961,0
2014-05-21,88.776,89.979,88.661,89.81,8801478,0
2014-05-22,89.631,89.756,89.327,89.356,6025604,0
2014-05-23,89.399,89.722,89.15,89.193,6147074,0
2014-05-27,89.453,89.703,88.846,89.229,9496455,0
2014-05-28,89.177,89.845,88.953,88.963,8618543,0
2014-05-29,89.392,89.489,88.927,89.15,6944961,0
2014-05-30,88.731,89.043,88.36,88.492,13068603,0
2014-06-02,88.492,88.803,87.741,87.978,8817822,0
2014-06-03,87.67,88.634,87.67,88.379,10660258,0
2014-06-04,88.218,88.44,87.993,88.067,8126836,0
2014-06-05,88.116,88.759,87.993,88.509,13968450,0
2014-06-06,88.564,89.471,88.555,89.443,10611000,0
2014-06-09,89.168,89.747,89.077,89.373,7275406,0
2014-06-10,89.336,89.56,88.908,89.318,8994121,0
2014-06-11,89.077,90.078,88.908,89.738,11666829,0
2014-06-12,90.203,90.63,89.417,89.498,12974039,0
2014-06-13,89.722,90.374,89.471,90.364,9361402,0
2014-06-16,90.294,90.89,89.936,90.602,10197809,0
2014-06-17,90.303,90.312,89.309,90.157,10667861,0
2014-06-18,90.294,90.63,89.838,90.438,10877959,0
2014-06-19,90.329,90.529,89.516,90.349,12616923,0
2014-06-20,90.919,91.606,90.62,91.396,20085142,0
2014-06-23,91.652,92.104,91.44,91.892,9716757,0
2014-06-24,91.716,91.976,90.203,90.438,11027350,0
2014-06-25,90.078,90.339,89.382,89.908,12173080,0
2014-06-26,89.731,90.123,88.776,89.81,9569854,0
2014-06-27,89.506,89.614,88.607,89.095,17207433,0
2014-06-30,89.095,89.15,88.484,88.625,10833047,0
2014-07-01,89.043,89.434,88.722,89.229,9546976,0
2014-07-02,89.043,89.481,88.944,89.417,7900026,0
2014-07-03,89.738,90.909,89.516,90.312,7863921,0
2014-07-07,90.078,90.364,89.802,90.364,9065204,0
2014-07-08,90.051,90.881,89.936,90.529,10922156,0
2014-07-09,90.638,91.269,90.512,91.149,8696546,0
2014-07-10,90.565,90.738,89.819,90.294,9694106,0
2014-07-11,90.141,90.23,89.193,89.569,8735132,0
2014-07-14,89.936,90.747,89.926,90.393,9375365,0
2014-07-15,90.256,90.32,89.569,90.133,9951461,0
2014-07-16,90.284,91.359,90.265,91.34,10086894,0
2014-07-17,91.003,91.45,90.043,90.06,9253351,0
2014-07-18,90.403,90.638,89.666,90.438,9324412,0
2014-07-21,90.105,90.847,89.838,90.747,7534221,0
2014-07-22,91.213,91.726,91.113,91.141,8436197,0
2014-07-23,91.223,91.956,91.132,91.77,7970771,0
2014-07-24,91.91,92.188,91.506,91.8,9023079,0
2014-07-25,91.488,91.541,90.638,90.838,8843259,0
2014-07-28,90.927,92.019,90.529,91.882,10448507,0
2014-07-29,91.735,92.223,91.132,91.149,9150192,0
2014-07-30,91.296,91.689,90.294,90.89,12577674,0
2014-07-31,89.765,89.765,87.089,87.098,20784689,0
2014-08-01,86.816,87.633,86.429,86.974,16943764,0
2014-08-04,86.921,88.411,86.542,88.145,13804459,0
2014-08-05,87.492,87.625,86.077,86.445,14847864,0
2014-08-06,86.445,87.723,86.445,87.133,11264688,0
2014-08-07,87.828,87.889,85.944,86.507,11379351,0
2014-08-08,86.947,87.847,86.551,87.8,12730751,0
2014-08-11,88.004,88.128,87.342,87.517,9696158,0
2014-08-12,87.055,87.481,86.712,87.305,10811870,0
2014-08-13,87.685,88.032,87.296,87.838,8629596,0
2014-08-14,87.847,88.004,87.401,87.838,7386365,0
2014-08-15,87.97,88.138,86.996,87.784,10417791,0
2014-08-18,88.004,88.226,87.847,88.218,8057869,0
2014-08-19,88.199,88.6,88.138,88.189,10026858,0
2014-08-20,88.244,88.555,87.791,88.379,7617159,0
2014-08-21,88.468,88.707,87.986,88.004,7700801,0
2014-08-22,87.669,87.741,86.94,87.314,9133235,0
2014-08-25,87.588,87.669,87.314,87.536,8539821,0
2014-08-26,87.863,88.917,87.774,88.324,9629954,0
2014-08-27,88.448,88.607,87.838,88.226,6598607,0
2014-08-28,87.791,88.411,87.765,88.264,6840106,0
2014-08-29,88.093,88.351,87.509,88.167,10010531,0
2014-09-02,88.138,88.281,86.703,87.305,10115202,0
2014-09-03,87.633,88.281,87.633,87.856,9567581,0
2014-09-04,87.758,88.157,86.843,87.19,10900496,0
2014-09-05,87.526,88.022,86.968,87.986,10701113,0
2014-09-08,87.685,87.685,86.383,86.667,11370315,0
2014-09-09,86.597,86.899,85.949,86.328,11012233,0
2014-09-10,86.304,86.454,84.946,85.816,13660623,0
2014-09-11,85.381,86.091,84.937,86.012,11485449,0
2014-09-12,85.559,85.621,84.771,84.902,11585172,0
2014-09-15,84.859,85.452,84.567,85.354,12064935,0
2014-09-16,85.302,86.915,85.116,86.366,13066444,0
2014-09-17,86.792,86.808,85.807,86.055,9902356,0
2014-09-18,86.152,86.268,85.523,85.637,9743127,0
2014-09-19,86.055,86.482,85.869,86.091,20507430,0
2014-09-22,85.896,85.985,85.337,85.576,9955484,0
2014-09-23,85.346,86.125,85.124,85.124,11620344,0
2014-09-24,84.983,85.319,84.068,84.937,13763023,0
2014-09-25,84.796,85,83.502,83.546,14501082,0
2014-09-26,83.573,84.886,83.148,84.59,12697526,0
2014-09-29,83.952,84.017,83.148,83.705,15819456,0
2014-09-30,83.422,84.042,82.986,83.368,17574819,0
2014-10-01,83.422,83.805,82.189,82.313,15825723,0
2014-10-02,81.898,83.237,81.604,82.704,15519006,0
2014-10-03,82.97,83.422,82.066,83.255,13054083,0
2014-10-06,83.297,84.503,83.247,83.786,11957493,0
2014-10-07,83.565,84.378,82.732,82.766,12169730,0
2014-10-08,82.81,84.058,81.925,83.866,17590080,0
2014-10-09,83.362,83.759,81.223,81.392,20212103,0
2014-10-10,81.782,82.676,80.577,81.197,20501355,0
2014-10-13,80.948,82.022,80.452,80.524,16303043,0
2014-10-14,81.1,81.756,79.83,80.268,26082690,0
2014-10-15,78.893,80.319,77.04,79.975,27868403,0
2014-10-16,78.519,80.904,78.167,80.312,28444195,0
2014-10-17,80.781,81.775,80.222,80.851,20525294,0
2014-10-20,80.337,81.455,80.337,81.349,12212505,0
2014-10-21,82.313,83.353,81.871,83.016,17775784,0
2014-10-22,83.315,83.846,82.421,82.553,14375306,0
2014-10-23,83.59,84.193,83.208,83.422,12804019,0
2014-10-24,83.494,83.795,82.634,83.759,10987918,0
2014-10-27,83.191,83.191,82.236,83.067,12854341,0
2014-10-28,83.741,84.387,83.262,84.299,14180937,0
2014-10-29,84.557,85.081,82.986,83.846,14000045,0
2014-10-30,83.208,83.919,82.634,83.723,11019351,0
2014-10-31,84.203,85.888,83.6,85.726,19734974,0
2014-11-03,85.595,86.073,84.035,84.442,15128066,0
2014-11-04,83.935,84.115,83.227,83.786,15225063,0
2014-11-05,84.531,84.894,83.902,84.272,14078650,0
2014-11-06,84.425,85.47,83.573,85.328,16617935,0
2014-11-07,85.533,86.746,85.462,86.238,14821705,0
2014-11-10,86.49,86.695,85.776,85.961,10178377,0
2014-11-11,85.542,86.167,85.363,86.078,8949091,0
2014-11-12,85.622,86.069,84.916,85.158,12984049,0
2014-11-13,84.784,85.006,83.774,84.516,13837840,0
2014-11-14,84.686,84.916,84.506,84.899,10475085,0
2014-11-17,84.686,84.943,84.097,84.916,9749175,0
2014-11-18,84.891,85.489,84.399,84.701,10384296,0
2014-11-19,84.891,85.479,84.042,85.363,9331720,0
2014-11-20,85.149,85.622,85.051,85.551,9433308,0
2014-11-21,86.785,86.785,85.801,86.435,13860028,0
2014-11-24,86.016,86.427,85.042,85.462,11392280,0
2014-11-25,85.729,85.739,84.257,84.623,15397236,0
2014-11-26,84.506,84.934,84.249,84.356,11001119,0
2014-11-28,81.695,82.008,80.453,80.837,21904082,0
2014-12-01,80.677,82.918,80.604,82.453,30891696,0
2014-12-02,82.427,84.525,82.149,84.097,23389024,0
2014-12-03,84.525,85.114,83.926,84.775,18167168,0
2014-12-04,84.042,84.47,83.094,84.257,14689203,0
2014-12-05,83.881,84.454,83.347,83.765,13250380,0
2014-12-08,82.945,83.149,81.579,81.873,17624300,0
2014-12-09,81.507,82.192,81.034,81.588,17785318,0
2014-12-10,80.998,81.006,78.747,79.166,24952376,0
2014-12-11,79.338,81.73,79.329,79.641,24103796,0
2014-12-12,78.901,79.464,77.32,77.32,27515895,0
2014-12-15,78.141,79.106,77.229,77.587,23938522,0
2014-12-16,77.122,79.641,76.953,77.149,29525074,0
2014-12-17,77.89,80.267,77.811,79.478,26119991,0
2014-12-18,80.686,81.39,78.927,81.39,25627896,0
2014-12-19,80.542,83.605,80.006,83.605,43086393,0
2014-12-22,82.997,83.631,82.544,83.328,20016574,0
2014-12-23,83.498,84.982,83.079,84.454,15351051,0
2014-12-24,84.123,84.149,83.017,83.73,7700983,0
2014-12-26,83.919,84.311,82.694,83.221,11855378,0
2014-12-29,83.328,83.803,82.935,83.094,11079293,0
2014-12-30,82.918,83.382,82.596,83.052,9789674,0
2014-12-31,82.516,83.149,82.192,82.544,12698027,0
2015-01-02,82.185,83.079,81.971,82.88,11445667,0
2015-01-05,82.232,82.498,79.907,80.613,20723225,0
2015-01-06,80.569,81.614,79.478,80.186,18666164,0
2015-01-07,80.936,81.677,80.354,80.998,15221871,0
2015-01-08,81.472,82.381,81.248,82.347,17345498,0
2015-01-09,82.409,82.838,81.579,82.232,16227282,0
2015-01-12,81.463,81.551,80.195,80.649,16997399,0
2015-01-13,81.141,81.631,79.562,80.354,19564745,0
2015-01-14,79.437,80.257,77.908,80.121,26065227,0
2015-01-15,80.74,80.944,79.027,79.427,21010430,0
2015-01-16,79.446,81.417,79.446,81.356,19838714,0
2015-01-20,81.122,81.944,80.694,81.327,18730299,0
2015-01-21,81.91,82.134,81.258,82.025,15989864,0
2015-01-22,82.417,83.007,81.533,82.918,15185898,0
2015-01-23,82.436,82.568,81.06,81.151,16467247,0
2015-01-26,80.9,82.085,80.775,81.927,11952969,0
2015-01-27,81.454,81.783,80.89,81.203,13772406,0
2015-01-28,81.141,81.185,78.407,78.523,19558190,0
2015-01-29,78.588,78.803,76.811,78.193,25402915,0
2015-01-30,77.811,78.943,77.007,78.052,25401218,0
2015-02-02,78.435,79.99,78.124,79.982,22743162,0
2015-02-03,81.159,82.436,81.078,82.364,24528165,0
2015-02-04,81.819,82.381,80.81,81.658,21987473,0
2015-02-05,82.498,82.623,81.873,82.462,14345097,0
2015-02-06,83.477,83.64,82.445,82.933,13604137,0
2015-02-09,82.844,83.649,82.698,82.986,12533852,0
2015-02-10,83.151,83.151,81.845,82.489,14290512,0
2015-02-11,81.593,82.327,81.383,82.119,13503019,0
2015-02-12,82.897,83.985,82.498,83.721,16375832,0
2015-02-13,84.022,84.699,83.64,84.629,13306359,0
2015-02-17,84.065,84.358,83.649,84.339,12970873,0
2015-02-18,83.377,83.377,81.928,82.489,21157367,0
2015-02-19,81.248,81.955,80.287,81.065,21347756,0
2015-02-20,81.03,81.52,80.532,81.501,17608397,0
2015-02-23,80.877,81.167,80.431,80.677,14089471,0
2015-02-24,80.966,81.376,80.786,81.049,11022217,0
2015-02-25,81.184,81.302,80.741,81.212,10950455,0
2015-02-26,80.831,80.831,79.832,80.349,15427825,0
2015-02-27,80.567,80.921,80.069,80.25,14442244,0
2015-03-02,80.069,80.231,79.171,79.797,15218413,0
2015-03-03,79.688,79.782,78.972,79.416,14887644,0
2015-03-04,79.653,79.723,78.792,79.019,14858630,0
2015-03-05,78.963,79.029,78.419,78.618,13821530,0
2015-03-06,78.32,78.494,77.331,77.615,17730395,0
2015-03-09,78.031,78.292,77.15,77.188,16001972,0
2015-03-10,76.897,77.524,76.353,76.371,18971602,0
2015-03-11,76.97,76.979,76.135,76.155,14347913,0
2015-03-12,76.589,76.788,75.285,75.672,11912481,0
2015-03-13,76.064,76.299,74.94,76.082,18535359,0
2015-03-16,75.847,76.915,75.474,76.824,14912358,0
2015-03-17,76.626,76.906,76.155,76.208,14320440,0
2015-03-18,75.719,78.284,75.62,78.012,20681930,0
2015-03-19,77.215,77.496,76.426,76.508,14054215,0
2015-03-20,76.743,77.406,76.49,76.626,39810641,0
2015-03-23,77.06,77.748,77.051,77.432,19253161,0
2015-03-24,77.315,77.748,76.589,76.607,11225145,0
2015-03-25,77.106,77.557,76.834,76.915,13167497,0
2015-03-26,77.315,77.557,76.216,76.426,15888113,0
2015-03-27,76.163,76.182,75.528,75.755,12775275,0
2015-03-30,76.381,77.784,76.362,77.615,17269989,0
2015-03-31,76.906,77.348,76.551,77.042,14733393,0
2015-04-01,77.733,77.949,76.371,76.551,16022273,0
2015-04-02,76.281,76.987,75.999,76.408,12464367,0
2015-04-06,77.179,77.624,76.317,77.159,12044012,0
2015-04-07,77.051,78.101,76.824,77.724,13058662,0
2015-04-08,77.767,77.857,76.155,76.19,17936271,0
2015-04-09,76.135,76.797,75.963,76.725,14628947,0
2015-04-10,77.197,77.984,76.834,77.548,14753705,0
2015-04-13,77.875,78.175,77.259,77.348,10901109,0
2015-04-14,77.757,79.289,77.524,78.518,17314895,0
2015-04-15,79.128,80.24,78.982,79.832,16900620,0
2015-04-16,79.653,79.905,78.953,79.515,10559427,0
2015-04-17,78.901,79.18,78.084,78.792,15920660,0
2015-04-20,79.071,79.852,78.928,79.071,12791065,0
2015-04-21,79.199,79.416,78.565,78.745,11141996,0
2015-04-22,78.901,79.58,78.257,79.271,9558320,0
2015-04-23,79.18,80.107,79.137,79.345,10885222,0
2015-04-24,79.029,79.18,78.547,78.826,9274008,0
2015-04-27,79.246,79.397,78.636,78.864,11622773,0
2015-04-28,79.062,79.634,78.891,79.58,10628886,0
2015-04-29,79.289,79.823,78.821,79.644,13828811,0
2015-04-30,80.369,80.369,79.053,79.189,15388430,0
2015-05-01,79.498,80.622,79.488,80.532,13523089,0
2015-05-04,81.049,81.465,80.622,80.768,11412044,0
2015-05-05,81.546,81.655,80.231,80.315,13123699,0
2015-05-06,81.174,81.537,79.573,79.932,12437556,0
2015-05-07,79.762,79.852,78.782,79.397,11023741,0
2015-05-08,80.197,80.731,79.597,80.659,12566753,0
2015-05-11,80.904,80.943,79.187,79.306,13128420,0
2015-05-12,79.406,79.926,78.977,79.525,10711322,0
2015-05-13,79.764,80.174,78.958,79.106,9442713,0
2015-05-14,79.445,79.816,79.277,79.478,9619724,0
2015-05-15,79.325,80.074,79.142,79.825,9215951,0
2015-05-18,79.79,79.926,79.306,79.368,6997991,0
2015-05-19,79.005,79.698,78.785,79.497,10698517,0
2015-05-20,79.764,79.874,79.425,79.625,7962348,0
2015-05-21,79.764,79.907,79.471,79.698,9144931,0
2015-05-22,79.315,79.597,79.048,79.068,8314511,0
2015-05-26,78.51,78.931,77.707,77.998,12352105,0
2015-05-27,78.008,78.494,77.468,77.779,11793989,0
2015-05-28,77.597,78.199,77.516,77.779,8795629,0
2015-05-29,77.769,78.209,77.568,77.862,16010224,0
2015-06-01,77.907,78.108,77.497,77.797,9933018,0
2015-06-02,77.788,78.218,77.597,77.807,10207424,0
2015-06-03,77.717,78.447,77.55,77.635,8950373,0
2015-06-04,77.406,77.577,76.563,76.967,13795361,0
2015-06-05,76.884,77.678,76.748,77.021,12461805,0
2015-06-08,76.903,77.871,76.702,77.542,13398589,0
2015-06-09,77.945,78.072,77.214,77.297,8868507,0
2015-06-10,78.447,78.566,77.678,77.871,11103327,0
2015-06-11,77.953,78.319,77.577,77.761,8490534,0
2015-06-12,77.277,77.387,76.639,76.783,9132129,0
2015-06-15,76.335,76.748,76.024,76.51,10465246,0
2015-06-16,76.592,77.449,76.216,77.387,9957737,0
2015-06-17,77.707,77.797,77.139,77.433,9946794,0
2015-06-18,77.487,78.557,77.425,78.118,11213600,0
2015-06-19,77.607,78.118,77.607,77.871,17649619,0
2015-06-22,78.036,78.228,77.651,77.836,10357137,0
2015-06-23,77.917,77.936,77.306,77.743,11187459,0
2015-06-24,77.577,77.99,77.367,77.387,12912197,0
2015-06-25,77.542,77.542,76.702,76.702,11226184,0
2015-06-26,76.61,76.857,76.3,76.639,20816145,0
2015-06-29,75.897,76.263,75.668,75.687,12845559,0
2015-06-30,76.529,77.587,75.668,76.034,16393037,0
2015-07-01,76.106,76.335,75.039,75.276,14804036,0
2015-07-02,75.66,76.106,75.44,75.98,10053811,0
2015-07-06,75.359,75.906,75.048,75.422,12796535,0
2015-07-07,75.11,76.062,74.471,75.733,17115627,0
2015-07-08,75.167,75.834,74.856,74.909,11004709,0
2015-07-09,75.743,75.988,74.555,74.572,13109598,0
2015-07-10,75.019,75.386,74.572,75.139,9441799,0
2015-07-13,75.101,75.495,75.001,75.321,8783064,0
2015-07-14,75.286,76.144,75.176,75.953,10187534,0
2015-07-15,75.495,76.234,75.303,75.633,10163919,0
2015-07-16,76.015,76.291,75.668,75.769,9046776,0
2015-07-17,75.404,75.704,74.746,75.495,13301639,0
2015-07-20,75.076,75.311,74.572,74.718,14178129,0
2015-07-21,74.874,75.33,74.416,74.628,9494760,0
2015-07-22,75.258,75.367,74.555,74.746,14423675,0
2015-07-23,74.618,74.909,73.996,74.152,11485194,0
2015-07-24,74.17,74.17,72.853,73.056,16291552,0
2015-07-27,72.406,73.228,72.168,72.433,16409292,0
2015-07-28,72.836,75.54,72.708,75.376,21641096,0
2015-07-29,75.101,76.034,74.856,75.98,15225067,0
2015-07-30,76.015,76.144,75.321,75.862,12189776,0
2015-07-31,74.636,74.636,72.132,72.388,28704882,0
2015-08-03,71.921,72.132,70.942,71.337,17252062,0
2015-08-04,71.172,71.839,70.303,70.523,20653212,0
2015-08-05,71.162,71.493,70.278,70.523,18103512,0
2015-08-06,70.313,71.52,70.286,71.365,14230240,0
2015-08-07,70.871,71.255,70.02,70.213,13336215,0
2015-08-10,70.45,71.966,70.45,71.966,16277983,0
2015-08-11,71.035,72.015,70.407,71.479,15700639,0
2015-08-12,71.432,72.751,70.99,72.677,18331175,0
2015-08-13,72.244,73.14,72.198,72.549,14260375,0
2015-08-14,72.539,73.13,72.179,72.28,9896976,0
2015-08-17,71.885,73.038,71.442,72.66,10153040,0
2015-08-18,72.438,72.567,71.562,71.857,10640778,0
2015-08-19,71.496,71.562,70.04,70.316,18440669,0
2015-08-20,70.104,70.271,68.785,68.785,19309143,0
2015-08-21,68.471,69.08,66.479,66.534,27632439,0
2015-08-24,62.715,65.844,61.388,63.388,38518061,0
2015-08-25,65.778,65.897,62.911,63.378,32967191,0
2015-08-26,65.151,67.106,63.785,66.875,37332108,0
2015-08-27,68.075,69.08,67.347,69.044,26637342,0
2015-08-28,68.915,70.086,68.638,69.247,20594996,0
2015-08-31,68.519,69.687,67.614,69.403,21215969,0
2015-09-01,67.614,67.66,65.963,66.489,26119143,0
2015-09-02,67.393,67.559,66.414,67.549,18361315,0
2015-09-03,67.974,69.099,67.65,68.065,14583114,0
2015-09-04,67.162,67.466,66.645,66.839,16155709,0
2015-09-08,68.002,68.002,67.309,67.8,14772938,0
2015-09-09,68.6,68.887,66.277,66.414,18696627,0
2015-09-10,67.162,67.317,66.23,66.894,13391904,0
2015-09-11,66.783,67.079,66.423,67.051,13195897,0
2015-09-14,66.701,66.95,66.192,66.867,11641620,0
2015-09-15,66.82,67.621,66.793,67.207,12987207,0
2015-09-16,67.807,68.905,67.679,68.536,16493624,0
2015-09-17,68.638,69.615,68.121,68.684,16915250,0
2015-09-18,67.577,67.853,66.525,67.042,25129575,0
2015-09-21,67.428,67.901,67.087,67.697,11765642,0
2015-09-22,66.738,67.816,66.433,67.096,15443240,0
2015-09-23,67.216,67.52,66.681,66.691,14944158,0
2015-09-24,66.414,67.476,66.156,67.087,15810803,0
2015-09-25,67.604,67.825,67.115,67.549,16451559,0
2015-09-28,66.985,67.762,66.783,66.969,15797205,0
2015-09-29,67.014,67.511,66.544,67.309,14911160,0
2015-09-30,67.706,68.582,67.641,68.582,19705166,0
2015-10-01,69.365,69.716,67.614,68.316,15608672,0
2015-10-02,67.697,70.011,67.365,69.993,20393353,0
2015-10-05,70.705,71.164,69.909,70.851,20041352,0
2015-10-06,70.99,72.465,70.344,71.847,20335462,0
2015-10-07,72.843,73.14,71.515,73.057,20276171,0
2015-10-08,73.159,73.896,72.448,73.822,15550998,0
2015-10-09,73.84,73.951,72.521,73.11,18844714,0
2015-10-12,73.415,73.415,72.614,73.149,10765947,0
2015-10-13,72.614,73.381,72.401,73.019,13363172,0
2015-10-14,72.843,74.237,72.668,73.941,15704288,0
2015-10-15,73.967,75.204,73.703,75.159,14788007,0
2015-10-16,75.879,76.1,75.131,76.083,15507417,0
2015-10-19,75.648,75.796,74.495,74.707,15346296,0
2015-10-20,74.3,74.771,73.977,74.56,13377926,0
2015-10-21,74.586,74.856,73.896,73.987,11151497,0
2015-10-22,74.421,76.525,74.403,76.459,16070066,0
2015-10-23,76.015,76.56,75.536,76.542,14327047,0
2015-10-26,76.118,76.312,74.873,74.919,13634089,0
2015-10-27,74.32,74.864,73.544,74.798,14721336,0
2015-10-28,75.002,76.174,74.652,75.897,13521993,0
2015-10-29,75.445,76.764,75.445,75.852,11210799,0
2015-10-30,76.073,77.372,74.957,76.321,20336112,0
2015-11-02,75.914,79.262,75.722,78.664,23054657,0
2015-11-03,79.016,80.657,78.939,80.113,21807680,0
2015-11-04,80.038,80.325,79.05,79.31,15440903,0
2015-11-05,78.915,79.542,77.946,78.231,13324795,0
2015-11-06,77.42,77.917,76.764,77.917,13542160,0
2015-11-09,77.749,77.786,76.111,76.251,14563823,0
2015-11-10,76.231,76.866,76.169,76.624,15302037,0
2015-11-11,76.689,76.819,75.741,75.945,10315282,0
2015-11-12,74.968,75.629,73.806,73.888,17250098,0
2015-11-13,73.766,74.047,72.52,72.669,18837049,0
2015-11-16,72.52,75.359,72.493,75.275,15635313,0
2015-11-17,75.097,75.257,74.092,74.4,10759790,0
2015-11-18,74.335,75.275,74.056,75.125,11697923,0
2015-11-19,74.911,75.163,74.473,74.717,10159749,0
2015-11-20,74.968,75.321,74.112,74.243,10902513,0
2015-11-23,74.065,75.097,73.562,74.697,12755353,0
2015-11-24,74.763,76.624,74.624,76.188,16178268,0
2015-11-25,75.647,76.455,75.461,75.599,9651526,0
2015-11-27,74.977,75.609,74.865,75.582,4467231,0
2015-11-30,75.759,76.903,75.599,75.983,19054036,0
2015-12-01,76.076,76.42,75.619,76.197,14957029,0
2015-12-02,75.656,75.964,73.898,74.019,17517417,0
2015-12-03,74.177,74.296,72.595,72.957,15979393,0
2015-12-04,71.97,73.489,71.674,73.378,21662733,0
2015-12-07,71.952,72.112,70.483,71.46,18997075,0
2015-12-08,70.036,71.041,68.659,69.442,26027437,0
2015-12-09,69.637,71.822,69.534,70.372,23683123,0
2015-12-10,70.529,72.112,70.269,70.427,21647580,0
2015-12-11,69.617,70.288,69.169,69.169,22003101,0
2015-12-14,69.135,70.92,68.939,70.743,23615372,0
2015-12-15,72.046,74.065,71.952,73.908,26187786,0
2015-12-16,73.543,74.072,72.576,73.645,18521721,0
2015-12-17,73.524,73.722,72.529,72.539,18660467,0
2015-12-18,72.175,73.302,71.703,71.908,30990871,0
2015-12-21,72.381,72.669,71.311,71.888,15541060,0
2015-12-22,72.296,72.483,71.841,72.251,14891231,0
2015-12-23,73.208,74.641,72.875,74.614,16318842,0
2015-12-24,74.687,74.687,73.621,73.815,6285367,0
2015-12-28,72.688,73.378,72.493,73.266,10441922,0
2015-12-29,74.428,74.512,73.358,73.654,9499322,0
2015-12-30,72.875,73.499,72.549,72.678,10010289,0
2015-12-31,72.121,72.985,72.046,72.529,11053924,0
2016-01-04,72.112,72.52,71.139,72.073,21917765,0
2016-01-05,71.822,72.707,71.574,72.688,12888096,0
2016-01-06,71.311,72.241,71.264,72.082,20231401,0
2016-01-07,70.771,72.567,70.621,70.929,22845344,0
2016-01-08,71.041,71.32,69.32,69.495,20450042,0
2016-01-11,69.793,69.897,67.514,68.565,22948613,0
2016-01-12,68.965,70.176,68.065,69.971,23483842,0
2016-01-13,70.577,71.703,69.729,70.39,27994416,0
2016-01-14,70.912,74.363,70.529,73.62,36302852,0
2016-01-15,71.023,72.733,70.994,72.184,30451306,0
2016-01-19,72.51,72.799,69.963,71.088,24379764,0
2016-01-20,69.851,70.455,66.574,68.093,35739055,0
2016-01-21,68.073,69.776,67.562,68.948,23921843,0
2016-01-22,71.106,71.431,69.525,71.246,24208851,0
2016-01-25,70.483,71.031,68.761,68.837,18341799,0
2016-01-26,69.571,71.431,69.087,71.368,20101000,0
2016-01-27,70.715,72.082,69.525,70.055,19430857,0
2016-01-28,71.97,72.26,70.362,71.637,17365095,0
2016-01-29,71.394,72.437,70.947,72.437,27028428,0
2016-02-01,71.329,71.45,70.194,70.986,17972839,0
2016-02-02,69.032,70.362,68.436,69.403,23000511,0
2016-02-03,70.279,73.069,69.097,73.023,27774347,0
2016-02-04,73.115,74.437,72.167,74.279,25419837,0
2016-02-05,73.878,74.53,73.106,74.512,28714808,0
2016-02-08,73.786,76.094,73.421,75.517,28579116,0
2016-02-09,75.093,75.743,73.882,75.188,19527552,0
2016-02-10,74.897,76.474,74.437,74.502,17680635,0
2016-02-11,73.553,75.254,72.839,74.738,20585520,0
2016-02-12,75.188,76.117,74.934,76.081,17911835,0
2016-02-16,76.709,76.85,75.376,76.258,16947026,0
2016-02-17,76.662,77.719,76.203,76.99,18110649,0
2016-02-18,77.837,77.986,76.86,77.414,15841331,0
2016-02-19,77.169,77.508,75.968,77.459,14477754,0
2016-02-22,78.127,78.343,77.179,77.356,15530000,0
2016-02-23,76.982,77.338,75.938,76.268,11751066,0
2016-02-24,75.028,76.774,74.802,76.539,14656176,0
2016-02-25,76.577,77.056,75.131,77,14584157,0
2016-02-26,77.827,78.004,76.7,76.756,15257019,0
2016-02-29,76.878,77.366,75.16,75.254,20032767,0
2016-03-01,75.64,76.77,75.414,76.315,16752164,0
2016-03-02,76.004,77.666,75.404,77.648,14996872,0
2016-03-03,77.611,77.666,76.557,77.366,14075620,0
2016-03-04,77.611,77.9,76.768,77.263,19579190,0
2016-03-07,77.282,79.3,77.188,79.3,20176743,0
2016-03-08,78.868,79.065,77.441,77.581,14914299,0
2016-03-09,78.136,78.726,77.216,77.366,15049442,0
2016-03-10,77.385,77.611,75.987,77.159,16932705,0
2016-03-11,78.136,78.427,76.995,77.169,16357658,0
2016-03-14,76.503,77.591,76.067,77.375,14212762,0
2016-03-15,76.616,77.788,76.539,77.761,9810617,0
2016-03-16,77.949,78.08,76.934,77.807,12239009,0
2016-03-17,78.568,79.501,77.666,78.962,14562393,0
2016-03-18,79.423,79.433,78.168,79.055,20914460,0
2016-03-21,78.717,78.999,78.399,78.511,8930528,0
2016-03-22,78.004,79.677,77.94,78.981,13850584,0
2016-03-23,78.736,79.149,78.417,78.633,13575939,0
2016-03-24,77.874,78.892,77.864,78.849,9977319,0
2016-03-28,78.897,79.207,78.587,79.074,7972425,0
2016-03-29,78.558,79.446,78.08,79.365,10625867,0
2016-03-30,79.835,79.855,78.868,79.358,11504465,0
2016-03-31,78.933,79.901,78.484,78.484,14788292,0
2016-04-01,77.366,78.296,77.356,77.891,13031327,0
2016-04-04,77.986,78.774,77.724,78.08,8561406,0
2016-04-05,77.563,78.052,76.982,77.188,11109626,0
2016-04-06,77.638,78.361,77.272,78.22,9915616,0
2016-04-07,77.704,78.089,77.037,77.338,8801612,0
2016-04-08,78.211,78.353,77.788,78.127,9986231,0
2016-04-11,78.24,79.094,78.193,78.23,10560737,0
2016-04-12,78.578,79.461,78.277,79.197,10635209,0
2016-04-13,79.339,79.722,78.907,79.649,9824496,0
2016-04-14,79.806,80.653,79.58,80.212,11315859,0
2016-04-15,80.09,80.427,79.599,79.781,12008349,0
2016-04-18,78.765,80.614,78.736,80.54,9687737,0
2016-04-19,80.605,81.037,80.013,80.944,11020684,0
2016-04-20,80.962,82.098,80.718,81.498,16229389,0
2016-04-21,81.301,82.473,81.282,81.489,12860977,0
2016-04-22,81.911,82.286,81.517,82.183,9734147,0
2016-04-25,81.769,82.061,81.077,81.995,8599407,0
2016-04-26,82.39,82.567,81.741,82.277,10037352,0
2016-04-27,82.577,83.295,81.995,83.056,11141441,0
2016-04-28,82.493,83.353,82.154,82.652,12003042,0
2016-04-29,83.262,84.295,82.38,82.999,19009844,0
2016-05-02,82.85,84.011,82.699,83.686,10905297,0
2016-05-03,82.999,83.215,82.02,82.728,10793064,0
2016-05-04,82.906,83.318,82.248,82.567,11284050,0
2016-05-05,83.338,83.535,82.267,82.661,9284699,0
2016-05-06,82.118,83.263,82.118,83.102,8485777,0
2016-05-09,83.187,83.338,81.902,83.159,11882866,0
2016-05-10,83.47,84.501,83.394,84.491,13311702,0
2016-05-11,84.417,84.909,84.001,84.085,12291636,0
2016-05-12,85.022,85.146,84.407,84.899,11318538,0
2016-05-13,84.531,84.891,83.802,83.942,10263521,0
2016-05-16,84.455,84.899,84.264,84.804,9124004,0
2016-05-17,84.521,85.127,84.417,84.767,10386526,0
2016-05-18,85.022,85.211,83.933,84.596,10219032,0
2016-05-19,83.897,85.364,83.744,85.315,15204532,0
2016-05-20,85.581,85.591,84.625,84.966,13931844,0
2016-05-23,84.264,85.117,84.095,84.833,12426956,0
2016-05-24,85.107,85.591,84.786,84.899,10617032,0
2016-05-25,85.07,85.563,84.823,85.458,10116540,0
2016-05-26,85.449,85.647,84.521,85.022,8309908,0
2016-05-27,84.644,85.26,84.569,85.221,7924432,0
2016-05-31,85.211,85.402,84.01,84.283,13913864,0
2016-06-01,83.724,84.691,83.442,84.491,8439675,0
2016-06-02,83.516,83.82,82.95,83.82,10387413,0
2016-06-03,83.734,84.105,83.348,83.67,9889892,0
2016-06-06,84.143,84.739,83.972,84.587,9043466,0
2016-06-07,84.976,86.083,84.937,85.885,13604838,0
2016-06-08,86.187,86.442,85.714,85.959,10543398,0
2016-06-09,85.382,86.187,85.315,85.847,9478575,0
2016-06-10,85.591,86.083,85.003,85.194,10934456,0
2016-06-13,85.136,86.566,84.928,85.771,12008377,0
2016-06-14,85.637,86.036,85.07,85.619,10730197,0
2016-06-15,85.429,86.063,85.211,85.364,11253564,0
2016-06-16,84.928,86.528,84.369,86.368,13533123,0
2016-06-17,86.622,86.718,85.392,85.893,18456819,0
2016-06-20,86.433,86.718,86.225,86.274,9914782,0
2016-06-21,85.893,86.764,85.449,86.66,9028394,0
2016-06-22,86.953,87.039,86.165,86.32,9271155,0
2016-06-23,87.039,87.172,86.338,86.917,9976101,0
2016-06-24,85.099,85.969,84.407,84.635,21115893,0
2016-06-27,84.17,84.36,83.422,84.133,15198797,0
2016-06-28,84.956,86.093,84.758,86.073,13991479,0
2016-06-29,86.546,87.767,86.274,87.542,14701591,0
2016-06-30,87.418,88.835,87.39,88.753,14860349,0
2016-07-01,88.393,88.981,88.118,88.848,10503967,0
2016-07-05,88.167,88.62,87.343,88.07,11341126,0
2016-07-06,88.384,89.112,87.523,89.085,13875693,0
2016-07-07,89.32,89.463,87.438,88.014,12923060,0
2016-07-08,88.421,88.791,87.975,88.564,10358451,0
2016-07-11,88.763,89.388,88.668,88.895,8764124,0
2016-07-12,89.633,89.899,89.085,89.899,10418912,0
2016-07-13,89.615,89.865,89.103,89.833,9982532,0
2016-07-14,89.994,90.448,89.587,89.899,9809722,0
2016-07-15,90.362,90.466,89.605,90.06,10915029,0
2016-07-18,89.87,90.088,89.378,89.776,10415934,0
2016-07-19,89.719,89.889,89.189,89.444,6233406,0
2016-07-20,89.236,89.394,88.81,88.933,7796667,0
2016-07-21,88.895,89.246,88.488,88.857,8192187,0
2016-07-22,89.103,89.278,88.734,89.008,7538740,0
2016-07-25,88.498,88.639,86.878,87.295,11449133,0
2016-07-26,86.755,87.135,86.264,86.66,12823704,0
2016-07-27,86.641,86.922,85.809,86.073,10557947,0
2016-07-28,85.723,85.903,84.843,85.402,13130485,0
2016-07-29,82.95,84.274,81.538,84.219,25263390,0
2016-08-01,83.394,83.462,81.036,81.293,24188343,0
2016-08-02,81.85,82.674,81.026,82.41,19961075,0
2016-08-03,82.381,82.836,81.993,82.836,15452150,0
2016-08-04,82.846,82.986,82.4,82.826,14201358,0
2016-08-05,83.063,83.158,82.514,82.902,10137691,0
2016-08-08,83.365,84.16,83.348,83.877,11082094,0
2016-08-09,83.906,84.038,83.489,83.981,10189266,0
2016-08-10,83.819,83.952,82.129,82.511,13288812,0
2016-08-11,82.777,83.332,82.367,82.807,12163455,0
2016-08-12,83.037,84.01,82.978,83.886,10458448,0
2016-08-15,84.431,84.506,83.686,83.847,6735893,0
2016-08-16,83.867,84.201,83.427,83.952,7129519,0
2016-08-17,83.952,84.201,83.705,84.134,7435540,0
2016-08-18,84.391,84.926,84.144,84.897,10824445,0
2016-08-19,84.631,84.736,83.827,83.837,8831912,0
2016-08-22,83.37,84.124,82.927,84.019,8624358,0
2016-08-23,83.876,84.047,83.608,83.762,6816094,0
2016-08-24,83.552,84.181,83.407,84.047,8358353,0
2016-08-25,84.047,84.057,83.302,83.512,7259215,0
2016-08-26,83.676,84.134,83.074,83.332,6778168,0
2016-08-29,83.112,83.952,83.112,83.876,7359184,0
2016-08-30,83.905,84.267,83.422,83.571,6740164,0
2016-08-31,83.207,83.275,82.33,83.207,13072993,0
2016-09-01,82.807,82.922,82.205,82.922,8829298,0
2016-09-02,83.475,83.627,83.008,83.475,7421666,0
2016-09-06,83.876,84.641,83.705,84.573,10311398,0
2016-09-07,84.65,84.669,84.001,84.258,7817728,0
2016-09-08,84.554,85.337,84.067,85.031,10028313,0
2016-09-09,84.659,84.659,82.882,82.922,13376958,0
2016-09-12,82.864,83.752,82.721,83.352,11387123,0
2016-09-13,82.558,82.567,81.24,81.365,13800977,0
2016-09-14,81.203,81.957,80.462,80.782,14593961,0
2016-09-15,80.85,81.785,80.705,81.24,9672007,0
2016-09-16,80.696,81.212,79.789,80.237,22532397,0
2016-09-19,80.764,80.801,80.027,80.047,8303661,0
2016-09-20,79.952,80.162,78.817,78.817,18327743,0
2016-09-21,79.082,79.847,78.597,79.542,15744882,0
2016-09-22,80.477,80.735,79.617,79.771,11208986,0
2016-09-23,78.948,80.505,78.863,79.684,13262034,0
2016-09-26,79.752,80.21,79.187,79.312,11363851,0
2016-09-27,78.863,79.58,78.577,79.482,10040574,0
2016-09-28,79.692,83.293,79.58,82.978,29431774,0
2016-09-29,83.046,83.265,81.809,82.558,19955805,0
2016-09-30,82.922,83.847,82.74,83.342,16680564,0
2016-10-03,83.017,83.265,82.635,83.122,7417346,0
2016-10-04,83.437,83.552,82.186,82.357,8599491,0
2016-10-05,82.912,83.237,82.787,83.074,9205757,0
2016-10-06,83.312,83.522,82.54,83.112,8082427,0
2016-10-07,83.027,83.457,82.52,82.826,6913023,0
2016-10-10,83.59,84.669,83.562,84.449,10525917,0
2016-10-11,84.106,84.211,83.362,83.781,9728695,0
2016-10-12,83.284,83.762,82.759,83.197,8558729,0
2016-10-13,82.453,82.95,81.575,82.654,10351627,0
2016-10-14,83.256,83.585,82.577,82.635,8354753,0
2016-10-17,82.577,82.873,82.186,82.635,7598653,0
2016-10-18,83.237,83.389,82.482,82.854,5663209,0
2016-10-19,83.256,83.886,82.959,83.237,9803452,0
2016-10-20,82.873,83.552,82.692,83.275,7177704,0
2016-10-21,82.52,82.902,81.831,82.712,11226832,0
2016-10-24,82.826,83.38,82.186,82.987,8725001,0
2016-10-25,82.759,83.695,82.692,82.807,7143102,0
2016-10-26,82.357,83.503,82.071,83.16,8878801,0
2016-10-27,83.342,83.705,82.882,82.997,9492906,0
2016-10-28,81.43,82.462,80.342,80.955,19971817,0
2016-10-31,80.095,80.591,79.246,79.561,17445736,0
2016-11-01,79.732,80.132,79.512,79.876,13667149,0
2016-11-02,79.542,80.095,79.197,79.684,11756415,0
2016-11-03,79.904,80.095,79.302,79.886,9254042,0
2016-11-04,79.857,80.525,79.027,79.798,14532840,0
2016-11-07,80.677,81.614,80.592,81.595,14197561,0
2016-11-08,81.624,82.682,81.392,82.181,10088466,0
2016-11-09,80.968,83.53,80.592,83.086,16468108,0
2016-11-10,82.76,84.764,82.519,83.858,14604918,0
2016-11-11,83.358,83.55,81.777,82.529,14318385,0
2016-11-14,82.172,82.509,81.232,82.152,13070659,0
2016-11-15,82.625,83.868,82.625,83.636,13373039,0
2016-11-16,83.56,83.598,82.443,82.606,8451247,0
2016-11-17,83.27,83.694,81.903,82.105,8506298,0
2016-11-18,82.085,82.509,81.72,82.152,8667991,0
2016-11-21,83.27,83.51,82.977,83.318,9184579,0
2016-11-22,83.51,84.04,82.818,83.501,9744952,0
2016-11-23,83.366,83.887,83.146,83.732,6291391,0
2016-11-25,83.53,83.944,83.366,83.925,5235013,0
2016-11-28,83.762,83.939,83.202,83.298,7681766,0
2016-11-29,82.287,82.919,81.959,82.75,9510421,0
2016-11-30,84.387,84.956,84.003,84.099,23510043,0
2016-12-01,84.754,85.255,84.04,84.05,13494386,0
2016-12-02,83.993,84.764,83.424,83.848,10020457,0
2016-12-05,84.185,84.599,83.732,84.272,12167481,0
2016-12-06,84.07,84.648,83.52,84.349,11709756,0
2016-12-07,84.417,84.917,84.003,84.841,11331207,0
2016-12-08,84.821,85.592,84.436,85.082,9373204,0
2016-12-09,85.39,85.737,84.947,85.737,8318124,0
2016-12-12,86.834,88.145,86.834,87.645,16128020,0
2016-12-13,88.52,89.797,87.827,89.186,18929845,0
2016-12-14,88.877,88.886,86.863,87.257,16943947,0
2016-12-15,86.797,87.645,86.469,87.556,11560256,0
2016-12-16,88.165,88.308,87.317,87.837,21063499,0
2016-12-19,88.029,88.183,86.893,87.105,10034467,0
2016-12-20,87.191,87.519,86.979,87.115,7489187,0
2016-12-21,87.354,87.566,86.873,86.969,7575912,0
2016-12-22,86.719,87.566,86.719,87.539,8293855,0
2016-12-23,87.556,87.625,87.201,87.383,4428429,0
2016-12-27,87.499,87.768,87.257,87.423,5100402,0
2016-12-28,87.354,87.768,86.949,86.989,6834213,0
2016-12-29,86.797,87.277,86.728,87.036,6938299,0
2016-12-30,86.728,87.373,86.71,86.949,9464343,0
2017-01-03,87.605,87.99,86.843,87.556,10738211,0
2017-01-04,87.778,87.778,86.459,86.594,9741985,0
2017-01-05,86.883,86.989,85.198,85.304,14988136,0
2017-01-06,85.533,85.717,84.599,85.255,17135874,0
2017-01-09,84.985,84.985,83.376,83.848,14270629,0
2017-01-10,83.974,84.109,82.76,82.778,13772866,0
2017-01-11,82.75,83.762,82.712,83.626,11452132,0
2017-01-12,84.07,84.176,82.914,83.174,10791442,0
2017-01-13,83.106,83.501,83.01,83.184,8723577,0
2017-01-17,83.404,84.185,83.086,84.156,13737237,0
2017-01-18,83.868,84.205,82.894,83.116,12264198,0
2017-01-19,82.818,82.943,81.489,81.624,17002369,0
2017-01-20,82.307,82.808,81.932,82.741,19410145,0
2017-01-23,82.539,82.731,81.641,81.853,11847589,0
2017-01-24,81.863,82.337,81.715,81.969,12284600,0
2017-01-25,82.211,82.731,82.125,82.211,9941252,0
2017-01-26,82.548,82.682,81.999,82.46,9110120,0
2017-01-27,82.172,82.606,81.926,82.374,11358348,0
2017-01-30,82.287,82.317,81.089,81.747,13247507,0
2017-01-31,81.922,81.95,80.082,80.813,19854287,0
2017-02-01,80.919,81.074,79.513,79.898,15676179,0
2017-02-02,80.159,80.467,79.523,80.39,12654489,0
2017-02-03,80.631,80.65,79.861,80.477,13229802,0
2017-02-06,80.486,80.583,79.889,80.255,10307940,0
2017-02-07,80.178,80.553,79.427,79.735,12136817,0
2017-02-08,79.705,79.832,78.909,79.21,14405264,0
2017-02-09,79.521,79.764,79.389,79.56,9871402,0
2017-02-10,79.968,80.464,79.842,80.221,9015135,0
2017-02-13,80.464,80.867,80.056,80.688,9316465,0
2017-02-14,80.6,80.785,79.774,80.512,11695906,0
2017-02-15,80.337,80.863,80.166,80.843,12099010,0
2017-02-16,80.804,81.096,79.881,80.007,10916372,0
2017-02-17,79.802,79.9,79.171,79.481,16079739,0
2017-02-21,79.832,79.861,79.035,79.608,16883771,0
2017-02-22,79.375,79.424,78.616,78.675,13279007,0
2017-02-23,79.151,79.929,78.772,79.501,14237462,0
2017-02-24,79.327,79.521,78.51,78.822,11660549,0
2017-02-27,78.869,79.434,78.558,79.268,13842162,0
2017-02-28,79.054,79.705,79.054,79.054,17310384,0
2017-03-01,79.424,81.008,79.424,80.706,17978219,0
2017-03-02,80.493,81.903,80.484,80.98,14571981,0
2017-03-03,81.231,81.271,79.968,80.163,12643897,0
2017-03-06,80.143,80.59,80.037,80.522,9891609,0
2017-03-07,80.795,80.97,79.852,80.221,13074468,0
2017-03-08,80.056,80.085,78.753,78.772,17295691,0
2017-03-09,78.393,79.444,78.072,79.394,15129823,0
2017-03-10,80.143,80.173,78.894,79.337,11662836,0
2017-03-13,79.23,79.657,78.792,79.151,9799200,0
2017-03-14,78.743,78.966,78.198,78.733,11659961,0
2017-03-15,79.083,79.774,78.787,79.715,12313245,0
2017-03-16,79.745,79.909,79.394,79.784,10208121,0
2017-03-17,79.745,79.968,79.541,79.715,19373588,0
2017-03-20,79.444,79.755,79.171,79.715,7920333,0
2017-03-21,79.871,80.056,79.327,79.55,13771263,0
2017-03-22,79.677,79.802,79.161,79.481,11488488,0
2017-03-23,79.356,79.929,79.19,79.58,9183346,0
2017-03-24,79.745,79.745,78.888,78.967,9390022,0
2017-03-27,78.568,79.161,78.54,78.986,8710727,0
2017-03-28,79.054,79.735,78.705,79.56,11338219,0
2017-03-29,79.414,79.991,79.274,79.735,8738153,0
2017-03-30,79.745,81.532,79.653,81.368,45954360,0
2017-03-31,80.94,80.989,79.58,79.725,22355720,0
2017-04-03,79.735,80.016,79.083,79.784,11766071,0
2017-04-04,79.812,80.123,79.064,80.075,9530020,0
2017-04-05,80.542,81.221,80.173,80.23,14192191,0
2017-04-06,80.445,80.892,80.163,80.697,9821571,0
2017-04-07,80.92,81.037,80.377,80.454,9163944,0
2017-04-10,80.804,81.144,80.609,80.813,9139163,0
2017-04-11,80.766,80.853,80.123,80.532,8822287,0
2017-04-12,80.552,81.027,80.396,80.659,9787949,0
2017-04-13,80.415,80.424,79.297,79.414,8908983,0
2017-04-17,79.57,79.686,79.166,79.307,9848839,0
2017-04-18,79.054,79.541,78.772,78.792,9068537,0
2017-04-19,78.909,79.239,78.063,78.248,11066708,0
2017-04-20,78.695,79.463,78.452,78.753,11976517,0
2017-04-21,78.675,78.743,78.228,78.442,10091510,0
2017-04-24,79.016,79.133,78.558,78.85,8967373,0
2017-04-25,79.161,79.648,79.016,79.453,11024962,0
2017-04-26,79.249,80.036,79.123,79.133,9706857,0
2017-04-27,78.812,79.035,78.685,78.996,12730941,0
2017-04-28,80.163,80.192,79.287,79.375,12417720,0
2017-05-01,79.239,79.919,79.21,79.774,8912386,0
2017-05-02,79.852,80.289,79.618,79.764,9290729,0
2017-05-03,79.686,80.756,79.628,80.396,10574725,0
2017-05-04,79.997,80.066,79.133,79.365,16625469,0
2017-05-05,79.356,79.944,79.337,79.735,10505713,0
2017-05-08,79.715,80.629,79.715,80.581,8327361,0
2017-05-09,80.649,80.688,79.871,80.016,8887684,0
2017-05-10,80.586,80.831,80.124,80.38,9701378,0
2017-05-11,81.047,81.165,80.566,81.067,10237040,0
2017-05-12,80.851,81.165,80.713,81.008,7618549,0
2017-05-15,81.449,81.629,81.106,81.253,10981425,0
2017-05-16,81.351,81.675,80.909,81.008,9752295,0
2017-05-17,80.763,81.489,80.429,80.458,11347294,0
2017-05-18,80.242,80.615,79.899,80.223,10094359,0
2017-05-19,80.468,80.556,80.169,80.399,13170949,0
2017-05-22,80.576,80.792,80.399,80.753,9392573,0
2017-05-23,80.782,81.336,80.704,81.037,6987216,0
2017-05-24,80.88,80.998,80.478,80.753,8414088,0
2017-05-25,80.792,81.165,79.997,80.223,12603680,0
2017-05-26,80.086,80.272,79.32,80.026,8308414,0
2017-05-30,79.762,79.82,79.526,79.584,9137394,0
2017-05-31,79.428,79.438,78.967,78.996,13829344,0
2017-06-01,78.868,79.388,78.692,79.192,10066316,0
2017-06-02,79.084,79.172,77.779,78.015,21724697,0
2017-06-05,77.956,78.888,77.917,78.623,11734352,0
2017-06-06,78.8,79.8,78.721,79.692,12434882,0
2017-06-07,79.536,79.88,78.839,79.398,13339953,0
2017-06-08,79.006,79.566,78.986,79.114,11856750,0
2017-06-09,79.634,80.605,79.182,80.596,13799988,0
2017-06-12,81.125,82.127,81.096,81.381,18513284,0
2017-06-13,81.303,81.715,81.027,81.411,12404753,0
2017-06-14,81.263,81.273,80.036,80.537,13973053,0
2017-06-15,80.252,80.861,80.056,80.723,12088213,0
2017-06-16,81.067,81.979,80.664,81.931,40332257,0
2017-06-19,81.665,81.891,81.008,81.214,10643025,0
2017-06-20,80.537,80.925,79.889,80.772,13482406,0
2017-06-21,80.507,81.087,79.624,79.918,11636420,0
2017-06-22,79.928,80.056,79.388,79.566,8293512,0
2017-06-23,79.34,80.164,79.252,80.086,10811328,0
2017-06-26,80.046,80.223,79.396,79.722,7863452,0
2017-06-27,79.928,80.203,79.594,79.594,9395820,0
2017-06-28,79.889,80.232,79.669,80.007,9364618,0
2017-06-29,79.85,80.311,78.908,79.192,20909565,0
2017-06-30,79.566,79.723,79.192,79.222,14256130,0
2017-07-03,79.28,80.949,79.212,80.566,8582621,0
2017-07-05,80.154,80.154,79.011,79.34,10015103,0
2017-07-06,79.35,79.566,78.594,78.623,10007301,0
2017-07-07,78.702,79.089,78.319,78.721,10597352,0
2017-07-10,78.505,78.908,78.466,78.662,6458697,0
2017-07-11,78.829,79.246,78.545,79.094,9791523,0
2017-07-12,79.674,79.992,79.242,79.448,8124708,0
2017-07-13,79.458,79.576,79.222,79.458,5687451,0
2017-07-14,79.486,79.889,79.261,79.762,7639229,0
2017-07-17,79.486,79.908,79.32,79.35,8037451,0
2017-07-18,79.506,79.566,78.908,79.094,8190421,0
2017-07-19,78.937,79.36,78.77,79.34,9570389,0
2017-07-20,79.458,79.968,79.242,79.35,9861234,0
2017-07-21,79.144,79.33,78.505,78.623,12499569,0
2017-07-24,78.564,78.721,78.27,78.378,9581322,0
2017-07-25,79.261,79.536,78.77,78.77,11680904,0
2017-07-26,79.074,79.388,78.702,78.868,10664038,0
2017-07-27,78.741,79.369,78.404,79.32,11354399,0
2017-07-28,78.162,78.427,76.808,78.113,23230326,0
2017-07-31,78.339,78.888,78.113,78.545,13049621,0
2017-08-01,78.662,79.036,78.476,78.672,10616580,0
2017-08-02,78.407,79.134,78.309,79.094,10375006,0
2017-08-03,78.839,79.31,78.8,78.986,10328594,0
2017-08-04,78.996,79.055,78.555,78.712,8445247,0
2017-08-07,78.672,78.672,78.368,78.662,8043323,0
2017-08-08,78.525,78.716,78.339,78.466,9195905,0
2017-08-09,78.751,78.849,78.289,78.712,8237080,0
2017-08-10,79.029,79.048,78.186,78.246,12693871,0
2017-08-11,78.484,78.523,77.483,77.493,10279649,0
2017-08-14,77.899,78.068,77.404,77.513,8943860,0
2017-08-15,77.404,77.532,76.968,77.324,10444528,0
2017-08-16,77.324,77.453,76.601,76.76,9193096,0
2017-08-17,76.552,76.571,75.511,75.561,13221058,0
2017-08-18,75.481,76.403,75.353,75.937,13664583,0
2017-08-21,75.769,75.917,75.382,75.68,10087677,0
2017-08-22,75.848,76.626,75.828,76.036,9589289,0
2017-08-23,75.997,76.304,75.769,75.907,7117284,0
2017-08-24,75.798,75.947,75.501,75.63,8757546,0
2017-08-25,75.858,76.423,75.729,76.016,6904363,0
2017-08-28,76.195,76.234,75.561,75.769,8301657,0
2017-08-29,75.511,75.789,75.382,75.749,7117455,0
2017-08-30,75.541,75.749,75.363,75.402,8285529,0
2017-08-31,75.571,75.789,75.353,75.63,15786088,0
2017-09-01,75.67,76.145,75.62,75.868,7426836,0
2017-09-05,75.937,76.651,75.907,76.472,12902950,0
2017-09-06,77.176,78.499,76.869,78.058,18483840,0
2017-09-07,78.295,78.602,77.889,78.305,9924836,0
2017-09-08,78.285,78.315,77.909,78.097,8513582,0
2017-09-11,78.682,78.692,78.176,78.523,13075064,0
2017-09-12,78.672,78.959,78.513,78.771,7720010,0
2017-09-13,78.771,79.039,78.652,79.039,8442460,0
2017-09-14,79.118,79.494,79.039,79.356,9147063,0
2017-09-15,79.385,79.474,78.821,79.336,16120566,0
2017-09-18,79.058,79.405,78.969,79.356,8517738,0
2017-09-19,79.326,79.653,79.252,79.484,9361573,0
2017-09-20,79.544,79.92,79.524,79.811,10684798,0
2017-09-21,79.752,79.792,79.029,79.157,11977143,0
2017-09-22,78.989,79.564,78.939,79.187,10143045,0
2017-09-25,79.296,80.257,79.247,80.237,10579862,0
2017-09-26,79.97,80.252,79.821,80.148,8819567,0
2017-09-27,80.148,80.703,80.049,80.683,9704666,0
2017-09-28,80.881,81.694,80.812,81.436,15723511,0
2017-09-29,81.189,81.303,80.827,81.228,9990635,0
2017-10-02,80.554,81.069,80.5,80.881,6832752,0
2017-10-03,80.663,81.218,80.554,81.01,6136239,0
2017-10-04,81.05,81.119,80.703,81.04,6410373,0
2017-10-05,80.971,81.486,80.842,81.268,7441629,0
2017-10-06,81.02,81.139,80.609,80.961,6126606,0
2017-10-09,81.104,81.426,81.099,81.278,7559132,0
2017-10-10,81.565,81.753,81.337,81.506,7285300,0
2017-10-11,81.407,81.981,81.387,81.843,7048417,0
2017-10-12,81.555,81.694,81.417,81.674,6804549,0
2017-10-13,81.971,82.318,81.605,81.654,7241562,0
2017-10-16,81.942,82.189,81.783,82.051,5778903,0
2017-10-17,81.872,82.209,81.783,82.199,6396779,0
2017-10-18,82.199,82.626,81.783,82.001,6419940,0
2017-10-19,81.595,82.288,81.575,81.981,8018994,0
2017-10-20,82.09,82.368,81.862,82.348,9621505,0
2017-10-23,82.388,82.992,82.279,82.477,9920526,0
2017-10-24,82.784,83.038,82.546,82.705,7535231,0
2017-10-25,82.685,82.962,82.186,82.407,9237521,0
2017-10-26,82.606,82.883,82.348,82.705,9233264,0
2017-10-27,82.239,83.468,81.258,82.942,14999186,0
2017-10-30,82.883,83.18,82.645,82.774,7883312,0
2017-10-31,82.883,82.913,82.407,82.586,9843578,0
2017-11-01,82.625,83.17,82.497,83.101,9517155,0
2017-11-02,82.833,82.937,82.15,82.764,7845914,0
2017-11-03,82.655,82.873,82.397,82.417,6967412,0
2017-11-06,82.536,83.101,82.298,82.982,9360223,0
2017-11-07,82.972,83.051,82.338,82.814,8508720,0
2017-11-08,82.596,82.734,82.1,82.705,8771697,0
2017-11-09,82.536,83.368,82.318,83.2,10575654,0
2017-11-10,83.01,83.08,82.42,82.94,8693290,0
