Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,25.126,25.805,25.032,25.708,29423,0
1970-01-05,25.708,26.097,25.612,25.708,32145,0
1970-01-06,25.708,25.708,24.934,25.126,43107,0
1970-01-07,25.126,25.126,24.835,25.032,33174,0
1970-01-08,25.032,25.032,24.642,24.835,53791,0
1970-01-09,24.835,24.934,24.642,24.934,24646,0
1970-01-12,24.934,25.032,24.447,24.544,25021,0
1970-01-13,24.544,24.642,24.059,24.059,37014,0
1970-01-14,24.059,24.158,23.379,23.767,58379,0
1970-01-15,23.767,23.865,23.09,23.184,59319,0
1970-01-16,23.184,23.476,22.699,22.699,68778,0
1970-01-19,22.699,22.699,22.312,22.312,70562,0
1970-01-20,22.312,22.699,22.312,22.699,56885,0
1970-01-21,22.896,23.476,22.896,23.379,39918,0
1970-01-22,23.379,23.476,22.699,22.799,28018,0
1970-01-23,22.699,22.699,22.118,22.215,60910,0
1970-01-26,22.118,22.118,21.732,21.827,125757,0
1970-01-27,21.827,22.312,20.957,21.049,81528,0
1970-01-28,21.049,21.049,19.694,19.888,121448,0
1970-01-29,19.888,20.665,19.499,19.888,82182,0
1970-01-30,19.888,20.665,19.888,20.47,61098,0
1970-02-02,19.305,19.305,17.559,17.753,894731,0
1970-02-03,17.753,18.723,17.753,18.626,314019,0
1970-02-04,18.626,18.918,17.656,17.656,231273,0
1970-02-05,17.656,18.238,17.656,18.238,77123,0
1970-02-06,18.432,20.179,18.432,19.597,115827,0
1970-02-09,19.597,20.275,19.305,19.404,163616,0
1970-02-10,19.404,19.597,18.918,19.305,76653,0
1970-02-11,19.305,20.47,18.334,20.275,103735,0
1970-02-12,19.888,19.888,19.111,19.793,55287,0
1970-02-13,19.793,20.084,19.404,19.694,35044,0
1970-02-16,19.694,20.275,19.694,20.275,28486,0
1970-02-17,20.275,20.47,19.888,20.47,30267,0
1970-02-18,20.568,21.732,20.568,21.439,94458,0
1970-02-19,21.439,21.538,20.858,21.148,44512,0
1970-02-20,20.47,20.47,19.305,19.597,85183,0
1970-02-24,19.499,19.499,19.014,19.305,44606,0
1970-02-25,19.305,20.957,19.207,20.084,50414,0
1970-02-26,20.084,20.179,19.404,19.694,43759,0
1970-02-27,19.694,20.665,19.499,19.694,45824,0
1970-03-02,19.694,20.275,19.694,19.888,32237,0
1970-03-03,19.888,20.665,19.793,20.665,28111,0
1970-03-04,20.665,20.665,20.275,20.568,24646,0
1970-03-05,20.568,20.957,20.568,20.858,32237,0
1970-03-06,20.858,20.858,20.084,20.275,29331,0
1970-03-09,20.179,20.179,19.793,20.084,20803,0
1970-03-10,19.985,19.985,19.597,19.694,23054,0
1970-03-11,19.694,19.888,19.404,19.694,21929,0
1970-03-12,19.499,19.499,19.207,19.305,21459,0
1970-03-13,19.305,19.499,19.014,19.111,45260,0
1970-03-16,19.014,19.014,18.723,18.82,21738,0
1970-03-17,18.82,19.305,18.723,18.918,36827,0
1970-03-18,18.918,19.404,18.82,18.918,24459,0
1970-03-19,18.918,19.305,18.626,19.014,24740,0
1970-03-20,19.014,19.014,18.723,19.014,21738,0
1970-03-23,19.014,19.207,18.723,19.111,21551,0
1970-03-24,19.305,19.888,19.305,19.888,35137,0
1970-03-25,20.665,21.633,20.665,21.148,97551,0
1970-03-26,21.148,21.342,20.858,20.957,53131,0
1970-03-30,20.957,20.957,19.793,20.179,50133,0
1970-03-31,20.179,20.275,19.793,20.275,37110,0
1970-04-01,20.275,20.47,20.179,20.47,15372,0
1970-04-02,20.47,20.665,20.084,20.275,10963,0
1970-04-03,20.275,20.47,19.985,20.084,18461,0
1970-04-06,20.084,20.665,20.084,20.665,13306,0
1970-04-07,20.665,20.858,20.568,20.761,15650,0
1970-04-08,20.761,20.858,20.47,20.568,16115,0
1970-04-09,20.568,20.665,19.985,19.985,14525,0
1970-04-10,19.985,19.985,19.305,19.694,26426,0
1970-04-13,19.597,19.597,19.305,19.305,24083,0
1970-04-14,19.305,19.597,19.207,19.597,18649,0
1970-04-15,19.597,19.694,19.305,19.404,13871,0
1970-04-16,19.305,19.305,19.111,19.207,13683,0
1970-04-17,19.207,19.404,19.014,19.305,19027,0
1970-04-20,19.305,19.404,19.014,19.111,19587,0
1970-04-21,19.111,19.404,19.014,19.111,44606,0
1970-04-22,19.111,19.207,18.238,18.238,58942,0
1970-04-23,18.238,18.82,18.238,18.626,27080,0
1970-04-24,18.626,19.014,18.334,18.432,50133,0
1970-04-27,18.432,18.432,17.656,17.753,79278,0
1970-04-28,17.753,17.849,16.783,16.783,135033,0
1970-04-29,16.977,18.626,16.977,18.626,112075,0
1970-04-30,18.432,18.432,17.948,18.238,47042,0
1970-05-01,18.238,18.238,17.656,18.139,31204,0
1970-05-04,18.139,18.139,17.267,17.462,37014,0
1970-05-05,17.462,17.849,17.169,17.364,28769,0
1970-05-06,17.559,18.53,17.559,18.238,55568,0
1970-05-07,18.238,18.238,16.783,16.977,300898,0
1970-05-08,16.977,17.074,16.589,16.88,72436,0
1970-05-11,16.88,16.977,16.396,16.396,28206,0
1970-05-12,16.396,17.169,16.106,16.685,71875,0
1970-05-13,16.685,16.783,16.396,16.492,20334,0
1970-05-14,16.492,16.685,16.201,16.589,39358,0
1970-05-15,16.589,17.364,16.589,17.074,46479,0
1970-05-18,17.074,17.462,16.88,17.074,26519,0
1970-05-19,17.074,17.169,16.201,16.201,34858,0
1970-05-20,16.201,16.298,15.521,15.619,62505,0
1970-05-21,15.619,16.106,14.941,15.33,95117,0
1970-05-22,15.33,16.009,14.843,15.233,49947,0
1970-05-25,15.135,15.135,14.551,14.65,98580,0
1970-05-26,14.65,14.941,14.263,14.357,83026,0
1970-05-27,14.455,16.106,14.455,15.716,92774,0
1970-05-28,15.716,16.201,15.619,16.009,79557,0
1970-05-29,16.009,16.106,15.33,16.106,59786,0
1970-06-01,16.201,16.685,16.201,16.396,49010,0
1970-06-02,16.492,17.559,16.492,17.169,61849,0
1970-06-03,17.169,17.169,16.492,16.783,36733,0
1970-06-04,16.783,16.783,15.912,15.912,83774,0
1970-06-05,15.912,16.396,15.426,16.201,21929,0
1970-06-08,16.201,16.589,16.009,16.009,17710,0
1970-06-09,16.009,16.396,15.716,15.912,21929,0
1970-06-10,15.912,15.912,15.135,15.233,29707,0
1970-06-11,15.037,15.037,14.65,14.843,44698,0
1970-06-12,14.843,14.843,14.65,14.65,25769,0
1970-06-15,14.746,15.716,14.746,15.521,12275,0
1970-06-16,15.521,16.201,15.521,15.912,48633,0
1970-06-17,15.912,16.298,14.843,14.843,45164,0
1970-06-18,14.843,15.233,14.65,14.65,38326,0
1970-06-19,14.65,15.135,14.65,14.65,61098,0
1970-06-22,14.65,14.65,13.872,13.968,98489,0
1970-06-23,12.708,12.708,12.031,12.031,352346,0
1970-06-24,13.097,13.776,13.097,13.097,224526,0
1970-06-25,13.097,13.581,13.097,13.193,104015,0
1970-06-26,13.193,13.483,13.097,13.193,82274,0
1970-06-29,13.193,13.386,13.097,13.193,475105,0
1970-06-30,13.193,13.29,12.999,13.097,553819,0
1970-07-01,13.097,13.097,12.031,12.61,322170,0
1970-07-02,12.61,12.999,12.126,12.223,121259,0
1970-07-06,12.223,12.223,11.739,12.126,101300,0
1970-07-07,12.126,13.097,12.126,12.513,111140,0
1970-07-08,12.61,13.097,12.61,13.097,58847,0
1970-07-09,13.193,13.483,13.193,13.29,88835,0
1970-07-10,13.29,13.386,13.193,13.29,41607,0
1970-07-13,13.29,13.581,13.29,13.483,74406,0
1970-07-14,13.483,13.483,13.193,13.193,23054,0
1970-07-15,13.193,13.386,13.097,13.097,31858,0
1970-07-16,13.097,13.193,12.902,13.097,33174,0
1970-07-17,13.968,14.551,13.968,14.551,121259,0
1970-07-20,14.843,15.233,14.843,15.037,89209,0
1970-07-21,15.037,15.037,14.263,14.551,75435,0
1970-07-22,14.551,14.941,14.455,14.551,46761,0
1970-07-23,14.551,15.037,14.551,14.843,42733,0
1970-07-24,14.843,14.941,14.455,14.551,20895,0
1970-07-27,14.551,14.746,14.263,14.263,26331,0
1970-07-28,14.263,15.135,14.263,15.135,51821,0
1970-07-29,15.233,16.009,15.233,15.813,61566,0
1970-07-30,15.813,15.813,15.33,15.716,41701,0
1970-07-31,15.716,16.106,15.426,15.619,47977,0
1970-08-03,15.426,15.426,14.455,14.65,35044,0
1970-08-04,14.65,15.233,14.455,15.037,28486,0
1970-08-05,15.037,15.233,14.65,14.746,15087,0
1970-08-06,14.746,14.843,14.551,14.65,16493,0
1970-08-07,14.65,14.941,14.455,14.551,22489,0
1970-08-10,14.551,14.65,14.263,14.551,14245,0
1970-08-11,14.551,14.551,14.263,14.357,12650,0
1970-08-12,14.263,14.263,13.872,14.067,25114,0
1970-08-13,14.067,14.067,13.776,13.872,18274,0
1970-08-14,13.872,14.164,13.872,14.067,12840,0
1970-08-17,13.872,13.872,13.29,13.483,40950,0
1970-08-18,13.677,13.872,13.677,13.677,41044,0
1970-08-19,13.677,13.776,13.483,13.581,35891,0
1970-08-20,13.677,13.968,13.677,13.776,17710,0
1970-08-21,13.968,15.521,13.968,15.426,75154,0
1970-08-24,15.426,15.813,15.037,15.233,95210,0
1970-08-25,15.233,15.521,14.746,15.426,50320,0
1970-08-26,15.426,17.169,15.426,16.88,169330,0
1970-08-27,16.88,17.948,16.492,17.559,153869,0
1970-08-28,17.559,17.948,17.169,17.559,88365,0
1970-08-31,17.559,17.753,17.364,17.462,61566,0
1970-09-01,17.364,17.364,16.685,16.685,48824,0
1970-09-02,16.589,16.589,16.106,16.201,94176,0
1970-09-03,16.201,17.559,16.201,17.364,70841,0
1970-09-04,17.364,17.849,17.364,17.753,81904,0
1970-09-08,17.753,17.849,16.977,17.753,71875,0
1970-09-09,17.656,17.656,16.88,17.074,89961,0
1970-09-10,17.074,17.169,16.298,17.169,65877,0
1970-09-11,17.169,17.169,16.783,17.169,26801,0
1970-09-14,17.267,18.139,17.267,17.462,141033,0
1970-09-15,17.267,17.267,16.589,17.169,46761,0
1970-09-16,17.169,17.948,16.88,17.753,66815,0
1970-09-17,17.753,18.82,17.753,18.53,144311,0
1970-09-18,18.82,20.275,18.82,19.694,177488,0
1970-09-21,19.694,19.888,18.918,19.597,747,0
1970-09-22,19.305,19.305,18.918,19.111,63251,0
1970-09-23,19.111,20.275,19.014,19.985,87992,0
1970-09-24,19.985,20.568,19.985,20.179,86117,0
1970-09-25,20.179,20.568,19.985,20.179,48824,0
1970-09-28,20.084,20.084,19.694,19.888,61752,0
1970-09-29,19.888,19.888,19.305,19.597,81339,0
1970-09-30,19.597,19.597,19.305,19.597,30453,0
1970-10-01,19.499,19.499,19.111,19.305,22209,0
1970-10-02,19.305,19.888,19.305,19.888,75718,0
1970-10-05,19.888,20.084,19.499,19.597,74122,0
1970-10-06,19.597,19.694,18.626,18.82,124257,0
1970-10-07,18.82,18.918,17.948,18.723,222647,0
1970-10-08,18.723,18.82,18.432,18.53,42452,0
1970-10-09,18.432,18.432,17.656,17.753,138874,0
1970-10-12,17.753,17.948,17.267,17.948,55568,0
1970-10-13,17.948,18.238,17.656,18.139,22209,0
1970-10-14,18.139,18.53,17.948,18.238,29804,0
1970-10-15,18.334,19.014,18.334,18.626,67845,0
1970-10-16,18.626,18.723,17.849,17.849,30082,0
1970-10-19,17.849,18.334,17.462,17.559,115542,0
1970-10-20,17.559,17.753,17.462,17.753,49573,0
1970-10-21,17.753,18.432,17.656,17.948,47134,0
1970-10-22,17.948,17.948,17.656,17.753,31486,0
1970-10-23,17.753,18.041,17.753,17.948,25396,0
1970-10-26,17.948,18.041,17.849,17.849,18838,0
1970-10-27,17.753,17.753,17.559,17.656,21179,0
1970-10-28,17.656,18.238,17.559,18.139,31858,0
1970-10-29,18.139,18.238,17.849,17.849,24553,0
1970-10-30,17.849,17.948,17.753,17.849,17996,0
1970-11-02,17.849,18.432,17.753,18.432,33550,0
1970-11-03,18.53,20.084,18.53,19.888,129504,0
1970-11-04,19.888,19.985,19.207,19.207,65689,0
1970-11-05,19.207,19.404,18.918,18.918,40483,0
1970-11-06,18.918,19.207,18.918,19.014,104858,0
1970-11-09,19.014,19.597,19.014,19.404,77401,0
1970-11-10,19.404,19.404,19.111,19.111,32612,0
1970-11-11,19.207,19.793,19.207,19.207,168209,0
1970-11-12,19.111,19.111,17.849,17.948,118446,0
1970-11-13,17.849,17.849,17.462,17.753,69157,0
1970-11-17,18.139,18.723,18.139,18.53,53318,0
1970-11-18,18.432,18.432,17.948,18.041,57072,0
1970-11-19,18.041,18.432,17.948,18.334,34765,0
1970-11-20,18.334,18.723,18.139,18.723,31298,0
1970-11-23,18.918,19.207,18.918,19.111,68219,0
1970-11-24,19.111,19.985,19.014,19.985,101769,0
1970-11-25,19.985,20.179,19.499,19.888,101490,0
1970-11-27,19.888,20.275,19.793,20.179,56129,0
1970-11-30,20.179,20.858,20.179,20.858,123695,0
1970-12-01,20.858,21.049,20.665,20.761,100736,0
1970-12-02,20.761,21.538,20.665,21.538,212904,0
1970-12-03,21.538,22.118,21.246,21.342,208875,0
1970-12-04,21.342,21.439,20.858,21.342,83589,0
1970-12-07,21.342,21.538,21.049,21.439,110293,0
1970-12-08,21.439,21.439,20.858,20.858,65501,0
1970-12-09,20.858,20.957,20.275,20.858,70562,0
1970-12-10,20.568,20.568,20.179,20.179,87242,0
1970-12-11,20.179,20.47,19.888,20.47,53413,0
1970-12-14,20.373,20.373,19.985,20.084,28393,0
1970-12-15,20.084,20.47,19.888,20.47,44418,0
1970-12-16,20.47,20.957,20.179,20.957,64471,0
1970-12-17,20.957,20.957,20.568,20.665,46573,0
1970-12-18,20.665,20.761,20.373,20.568,32330,0
1970-12-21,20.373,20.373,20.084,20.179,32893,0
1970-12-22,20.179,20.761,20.084,20.47,61378,0
1970-12-23,20.47,20.47,20.084,20.275,44231,0
1970-12-24,20.275,20.373,20.084,20.179,58661,0
1970-12-28,20.179,20.568,20.179,20.47,38046,0
1970-12-29,20.47,21.439,20.275,21.439,84337,0
1970-12-30,21.439,21.538,20.761,20.858,55193,0
1970-12-31,20.858,20.858,20.373,20.47,45545,0
1971-01-04,20.47,20.761,19.888,19.888,32704,0
1971-01-05,20.084,20.373,20.084,20.084,21081,0
1971-01-06,20.084,20.47,19.888,19.985,47602,0
1971-01-07,19.985,19.985,19.305,19.597,89775,0
1971-01-08,19.404,19.404,18.723,18.82,80777,0
1971-01-11,18.723,18.723,18.139,18.53,129973,0
1971-01-12,18.53,18.53,17.849,18.432,89680,0
1971-01-13,18.432,19.014,18.334,18.723,83121,0
1971-01-14,18.723,19.207,18.432,18.723,63910,0
1971-01-15,18.723,19.305,18.139,18.238,314114,0
1971-01-18,18.238,18.53,18.139,18.432,74122,0
1971-01-19,18.626,18.918,18.626,18.918,154712,0
1971-01-20,18.918,19.111,18.53,18.626,116763,0
1971-01-21,18.626,18.723,18.432,18.53,56979,0
1971-01-22,18.53,18.723,18.334,18.723,66908,0
1971-01-25,18.723,18.918,18.432,18.918,59599,0
1971-01-26,19.111,20.179,19.111,20.179,198567,0
1971-01-27,20.179,20.179,19.404,20.084,80964,0
1971-01-28,20.084,20.084,19.499,19.985,48824,0
1971-01-29,19.888,19.888,19.499,19.597,52853,0
1971-02-01,19.597,19.694,19.207,19.597,73565,0
1971-02-02,19.597,19.597,19.111,19.305,96802,0
1971-02-03,19.207,19.207,18.53,18.626,160898,0
1971-02-04,18.626,19.305,18.626,19.305,83307,0
1971-02-05,19.305,19.499,19.207,19.404,73376,0
1971-02-08,19.404,19.793,19.404,19.694,65316,0
1971-02-09,19.694,20.47,19.499,20.084,135221,0
1971-02-10,20.084,20.665,19.404,20.665,93896,0
1971-02-11,20.858,21.342,20.858,21.049,230900,0
1971-02-12,21.049,21.049,20.665,20.665,95768,0
1971-02-16,20.665,20.858,19.888,19.888,82463,0
1971-02-17,19.888,20.373,19.404,19.888,83589,0
1971-02-18,19.888,20.275,19.694,20.179,53223,0
1971-02-19,20.179,20.179,19.597,19.694,101113,0
1971-02-22,19.694,19.793,19.305,19.404,73472,0
1971-02-23,19.404,19.694,19.305,19.404,48541,0
1971-02-24,19.404,19.793,19.404,19.793,63723,0
1971-02-25,19.793,19.793,19.499,19.694,51446,0
1971-02-26,19.597,19.597,19.207,19.305,52946,0
1971-03-01,19.305,19.888,19.305,19.888,31953,0
1971-03-02,19.888,19.985,19.597,19.888,38609,0
1971-03-03,19.888,20.084,19.888,19.985,35044,0
1971-03-04,19.985,20.47,19.793,20.373,49947,0
1971-03-05,20.373,20.665,20.084,20.373,61286,0
1971-03-08,20.373,20.373,19.985,20.179,94458,0
1971-03-09,20.179,20.275,19.888,19.888,95958,0
1971-03-10,19.888,20.179,19.793,19.985,47230,0
1971-03-11,19.985,20.275,19.793,19.793,73565,0
1971-03-12,19.793,20.084,19.694,19.985,27550,0
1971-03-15,19.985,21.148,19.888,21.148,183671,0
1971-03-16,21.148,21.439,21.049,21.049,190604,0
1971-03-17,20.568,20.568,19.694,20.47,154619,0
1971-03-18,20.47,20.665,20.373,20.47,127633,0
1971-03-19,20.47,20.665,20.084,20.179,76843,0
1971-03-22,20.179,20.275,19.985,20.179,56037,0
1971-03-23,19.694,19.694,19.305,19.499,144968,0
1971-03-24,19.404,19.404,19.014,19.305,156025,0
1971-03-25,19.305,19.597,19.014,19.597,65877,0
1971-03-26,19.597,19.888,19.499,19.597,46573,0
1971-03-29,19.597,19.793,19.305,19.499,64190,0
1971-03-30,19.499,19.499,19.207,19.207,57351,0
1971-03-31,19.207,19.597,19.207,19.305,54074,0
1971-04-01,19.305,19.499,19.305,19.305,34671,0
1971-04-02,19.404,19.597,19.404,19.499,36076,0
1971-04-05,19.499,20.275,19.404,20.275,62786,0
1971-04-06,21.148,21.538,21.148,21.246,242424,0
1971-04-07,21.342,22.604,21.342,22.41,355062,0
1971-04-08,22.41,22.41,21.827,22.118,174766,0
1971-04-12,22.215,22.604,22.215,22.215,87992,0
1971-04-13,22.215,22.312,21.342,21.342,108982,0
1971-04-14,21.342,22.312,21.246,22.215,164272,0
1971-04-15,22.312,22.699,22.312,22.312,120887,0
1971-04-16,22.312,22.41,22.118,22.312,87058,0
1971-04-19,22.41,22.991,22.41,22.896,152181,0
1971-04-20,22.896,23.574,22.896,23.09,170082,0
1971-04-21,22.991,22.991,22.506,22.506,137005,0
1971-04-22,22.506,23.283,22.312,23.283,70841,0
1971-04-23,23.283,24.349,23.184,24.059,200255,0
1971-04-26,24.059,24.158,23.379,23.67,90337,0
1971-04-27,23.67,23.865,23.476,23.67,56129,0
1971-04-28,23.67,24.059,23.09,23.379,112732,0
1971-04-29,23.379,23.67,22.991,23.184,70936,0
1971-04-30,22.991,22.991,22.312,22.604,87336,0
1971-05-03,22.604,22.896,22.312,22.699,53505,0
1971-05-04,22.699,23.379,22.699,23.379,53038,0
1971-05-05,23.184,23.184,22.799,23.184,67377,0
1971-05-06,23.184,23.184,22.021,22.118,81057,0
1971-05-07,22.118,22.312,21.633,22.215,122289,0
1971-05-10,22.215,22.41,22.021,22.312,48261,0
1971-05-11,22.312,22.506,22.118,22.215,48165,0
1971-05-12,22.215,22.312,21.924,22.118,43011,0
1971-05-13,22.118,22.215,21.538,21.827,82274,0
1971-05-14,21.827,21.924,21.342,21.633,40576,0
1971-05-17,21.538,21.538,21.049,21.342,45164,0
1971-05-18,21.342,21.538,20.957,21.246,60347,0
1971-05-19,21.246,21.439,21.246,21.246,33922,0
1971-05-20,21.246,21.342,21.148,21.246,22489,0
1971-05-21,21.246,21.342,20.957,21.342,27080,0
1971-05-24,21.342,21.342,20.858,20.957,27550,0
1971-05-25,20.957,21.049,20.568,20.761,60723,0
1971-05-26,20.761,21.342,20.665,20.858,36639,0
1971-05-27,20.858,20.957,20.665,20.858,36170,0
1971-05-28,20.858,21.049,20.761,21.049,16770,0
1971-06-01,21.148,21.732,21.148,21.732,42825,0
1971-06-02,21.732,22.215,21.633,22.215,50979,0
1971-06-03,22.215,22.604,21.924,22.118,54165,0
1971-06-04,22.118,22.118,21.538,21.732,25207,0
1971-06-07,21.732,21.924,21.246,21.342,20427,0
1971-06-08,21.246,21.246,20.858,20.957,21929,0
1971-06-09,20.957,21.049,20.665,20.665,40388,0
1971-06-10,20.665,20.957,20.665,20.761,27737,0
1971-06-11,20.761,21.049,20.568,20.858,22957,0
1971-06-14,20.858,20.858,20.275,20.373,45824,0
1971-06-15,20.373,21.049,20.179,20.568,37579,0
1971-06-16,20.568,20.858,20.373,20.568,31766,0
1971-06-17,20.568,20.858,20.373,20.665,24269,0
1971-06-18,20.665,20.665,19.793,19.793,47134,0
1971-06-21,19.793,19.888,19.404,19.499,51446,0
1971-06-22,19.499,19.888,19.404,19.404,48073,0
1971-06-23,19.404,20.179,19.305,19.888,45164,0
1971-06-24,19.888,19.888,19.404,19.404,26988,0
1971-06-25,19.404,19.404,19.014,19.305,25021,0
1971-06-28,19.305,19.597,19.014,19.404,38326,0
1971-06-29,19.404,20.179,19.305,20.179,38326,0
1971-06-30,20.179,20.373,19.985,20.084,99987,0
1971-07-01,20.084,20.275,19.694,19.793,90242,0
1971-07-02,19.793,19.793,19.404,19.694,26426,0
1971-07-06,19.597,19.597,19.305,19.499,27177,0
1971-07-07,19.499,19.793,19.305,19.404,32050,0
1971-07-08,19.404,19.404,19.305,19.404,38326,0
1971-07-09,19.404,19.597,19.305,19.597,43574,0
1971-07-12,19.597,20.084,19.404,19.985,34296,0
1971-07-13,19.985,19.985,19.207,19.305,40857,0
1971-07-14,19.305,19.305,18.626,19.305,55849,0
1971-07-15,19.305,19.499,19.111,19.305,53884,0
1971-07-16,19.305,19.404,19.014,19.014,26988,0
1971-07-19,19.014,20.179,18.626,20.179,77590,0
1971-07-20,20.568,21.342,20.568,21.049,119665,0
1971-07-21,21.049,21.148,20.47,20.665,46668,0
1971-07-22,20.665,20.665,20.084,20.084,22957,0
1971-07-23,20.084,20.275,19.888,20.084,16961,0
1971-07-26,20.084,20.275,19.985,20.275,27832,0
1971-07-27,20.275,20.373,19.888,19.888,34952,0
1971-07-28,19.888,19.888,19.305,19.499,33922,0
1971-07-29,19.499,19.499,18.626,19.111,57165,0
1971-07-30,19.111,19.207,18.723,19.207,35137,0
1971-08-02,19.207,19.499,19.111,19.305,40201,0
1971-08-03,19.305,19.305,18.626,18.626,38139,0
1971-08-04,18.626,19.111,18.626,18.723,58661,0
1971-08-05,18.723,19.014,18.432,18.432,30267,0
1971-08-06,18.432,18.918,18.432,18.918,46387,0
1971-08-09,18.918,18.918,18.432,18.626,19961,0
1971-08-10,18.626,18.723,18.432,18.432,17616,0
1971-08-11,18.626,19.111,18.626,19.111,29423,0
1971-08-12,19.207,19.499,19.207,19.305,34952,0
1971-08-13,19.305,19.305,18.918,19.305,24179,0
1971-08-16,22.118,22.604,22.118,22.41,713777,0
1971-08-17,22.699,23.964,22.699,23.865,450271,0
1971-08-18,23.09,23.09,22.41,22.506,197538,0
1971-08-19,22.506,22.896,22.312,22.312,191262,0
1971-08-20,22.312,22.604,22.312,22.604,80121,0
1971-08-23,22.604,23.379,22.604,23.09,111890,0
1971-08-24,23.09,23.379,22.991,23.09,88365,0
1971-08-25,22.991,22.991,22.312,22.41,72809,0
1971-08-26,22.41,22.799,22.312,22.506,94739,0
1971-08-27,22.506,22.991,22.41,22.41,45072,0
1971-08-30,22.41,22.699,22.312,22.312,35137,0
1971-08-31,22.312,22.312,21.732,22.021,65970,0
1971-09-01,22.021,22.312,21.924,22.021,56599,0
1971-09-02,22.021,22.41,22.021,22.312,37671,0
1971-09-03,22.506,23.283,22.506,23.283,72154,0
1971-09-07,23.283,23.67,22.896,22.896,101862,0
1971-09-08,22.896,23.379,22.699,23.184,45260,0
1971-09-09,23.184,23.184,22.604,22.699,42825,0
1971-09-10,22.604,22.604,22.215,22.312,30547,0
1971-09-13,22.312,22.312,21.827,22.312,39170,0
1971-09-14,22.312,22.41,21.827,21.827,30924,0
1971-09-15,21.827,22.41,21.732,22.215,33828,0
1971-09-16,22.215,22.312,21.827,21.924,18181,0
1971-09-17,22.021,22.312,22.021,22.312,28677,0
1971-09-20,22.312,22.312,21.924,21.924,24179,0
1971-09-21,21.827,21.827,21.538,21.827,25676,0
1971-09-22,21.827,21.827,21.148,21.246,41420,0
1971-09-23,21.246,22.215,21.148,21.439,47042,0
1971-09-24,21.633,22.215,21.633,21.732,31671,0
1971-09-27,21.732,21.827,20.858,21.538,53318,0
1971-09-28,21.538,22.021,21.246,21.827,45260,0
1971-09-29,21.732,21.732,21.148,21.342,29988,0
1971-09-30,21.342,21.538,20.858,20.858,54074,0
1971-10-01,20.957,21.439,20.957,21.439,30453,0
1971-10-04,21.439,21.924,21.246,21.246,21738,0
1971-10-05,21.246,21.732,20.957,21.732,38139,0
1971-10-06,21.732,23.09,21.633,23.09,144125,0
1971-10-07,23.09,23.379,22.896,23.09,165675,0
1971-10-08,22.991,22.991,22.506,22.506,86587,0
1971-10-11,22.506,22.699,22.41,22.699,30641,0
1971-10-12,22.699,23.09,22.699,22.896,53979,0
1971-10-13,22.896,23.09,22.699,22.699,41888,0
1971-10-14,22.699,22.799,21.924,21.924,186294,0
1971-10-15,21.924,22.021,21.342,21.924,50228,0
1971-10-18,21.924,22.021,21.538,21.732,27832,0
1971-10-19,21.538,21.538,21.246,21.538,68686,0
1971-10-20,21.538,21.538,20.568,20.858,74499,0
1971-10-21,20.858,21.246,20.665,21.148,78995,0
1971-10-22,21.148,21.342,20.761,20.858,54165,0
1971-10-25,20.858,20.858,20.275,20.373,65596,0
1971-10-26,20.373,20.957,20.275,20.47,97923,0
1971-10-27,20.47,20.568,20.084,20.179,46573,0
1971-10-28,20.373,21.538,20.373,20.858,75903,0
1971-10-29,20.858,21.342,20.858,21.148,46108,0
1971-11-01,21.148,21.148,20.179,20.275,46200,0
1971-11-02,20.275,20.761,20.084,20.568,41327,0
1971-11-03,20.761,21.148,20.761,21.148,37859,0
1971-11-04,21.148,21.148,20.47,20.47,70936,0
1971-11-05,20.47,20.665,20.179,20.47,53597,0
1971-11-08,20.47,20.665,20.275,20.665,16961,0
1971-11-09,20.665,20.858,20.275,20.275,27926,0
1971-11-10,20.275,20.373,19.207,19.305,61378,0
1971-11-11,19.305,19.404,18.918,19.111,54633,0
1971-11-12,19.014,19.014,18.53,18.82,107113,0
1971-11-15,18.82,19.014,18.626,18.626,37110,0
1971-11-16,18.723,19.888,18.723,19.305,44042,0
1971-11-17,19.305,19.597,19.207,19.597,23147,0
1971-11-18,19.597,19.694,18.82,18.918,24646,0
1971-11-19,18.918,19.305,18.626,19.305,44042,0
1971-11-22,19.305,19.305,18.82,18.82,33360,0
1971-11-23,18.82,19.111,18.626,18.918,60816,0
1971-11-24,18.918,19.111,18.626,18.626,35984,0
1971-11-26,18.918,19.305,18.918,19.207,33922,0
1971-11-29,19.694,20.275,19.694,20.084,53318,0
1971-11-30,20.084,20.275,19.694,20.275,43667,0
1971-12-01,20.275,20.665,20.084,20.47,43667,0
1971-12-02,20.47,20.47,19.985,20.373,45072,0
1971-12-03,20.373,20.957,20.373,20.957,34203,0
1971-12-06,20.957,21.049,20.568,20.665,48261,0
1971-12-07,20.665,20.858,20.275,20.761,35609,0
1971-12-08,20.761,20.957,20.665,20.761,25021,0
1971-12-09,20.665,20.665,20.179,20.275,33550,0
1971-12-10,20.275,20.761,20.179,20.665,37110,0
1971-12-13,20.665,20.858,20.568,20.761,44418,0
1971-12-14,20.665,20.665,19.985,20.179,44512,0
1971-12-15,20.179,20.568,19.985,20.568,31111,0
1971-12-16,20.761,20.957,20.761,20.858,52665,0
1971-12-17,20.858,21.049,20.761,20.761,42358,0
1971-12-20,20.858,21.439,20.858,21.049,89494,0
1971-12-21,21.049,21.633,20.858,21.633,100176,0
1971-12-22,21.633,22.021,21.633,21.633,105233,0
1971-12-23,21.633,21.924,21.538,21.732,51352,0
1971-12-27,21.732,21.827,21.538,21.538,48446,0
1971-12-28,21.538,21.732,21.246,21.732,44792,0
1971-12-29,21.732,22.021,21.633,21.827,83962,0
1971-12-30,21.827,21.827,20.858,21.148,38139,0
1971-12-31,21.148,21.148,20.761,20.858,40483,0
1972-01-03,20.858,21.148,20.568,20.568,28111,0
1972-01-04,20.568,20.858,20.47,20.858,37392,0
1972-01-05,20.858,21.732,20.858,21.732,58942,0
1972-01-06,21.827,22.021,21.827,21.827,48354,0
1972-01-07,21.924,22.312,21.924,22.215,53223,0
1972-01-10,22.215,22.312,21.633,22.118,44884,0
1972-01-11,22.118,22.215,21.924,22.118,36921,0
1972-01-12,22.118,22.118,21.246,21.439,36452,0
1972-01-13,21.439,21.439,20.957,21.148,30362,0
1972-01-14,21.148,21.246,20.858,21.148,109076,0
1972-01-17,21.148,21.342,20.858,21.049,46949,0
1972-01-18,21.049,22.118,21.049,22.021,140187,0
1972-01-19,21.924,21.924,21.342,21.827,55662,0
1972-01-20,21.827,22.021,21.538,21.538,73565,0
1972-01-21,21.633,22.215,21.633,22.118,61940,0
1972-01-24,22.118,22.506,21.732,21.924,87898,0
1972-01-25,21.924,22.312,21.246,21.827,53791,0
1972-01-26,21.827,21.924,21.633,21.633,16115,0
1972-01-27,21.827,22.215,21.827,22.215,37951,0
1972-01-28,22.312,23.283,22.312,23.283,192292,0
1972-01-31,23.283,23.574,22.991,23.09,119291,0
1972-02-01,23.09,23.283,22.896,22.991,40483,0
1972-02-02,23.09,23.283,23.09,23.184,43854,0
1972-02-03,23.184,23.184,22.506,22.799,52476,0
1972-02-04,22.799,22.896,22.41,22.41,37579,0
1972-02-07,22.41,22.799,22.41,22.506,37392,0
1972-02-08,22.41,22.41,22.215,22.312,33736,0
1972-02-09,22.506,22.991,22.506,22.604,48728,0
1972-02-10,22.604,23.379,22.506,22.699,100270,0
1972-02-11,22.799,23.379,22.799,23.379,136349,0
1972-02-14,23.379,23.865,23.379,23.67,127913,0
1972-02-15,23.67,24.059,23.67,23.964,105701,0
1972-02-16,24.059,25.224,24.059,25.126,214874,0
1972-02-17,25.126,25.513,24.642,24.738,184324,0
1972-02-18,24.738,25.126,24.447,24.934,69347,0
1972-02-22,24.934,25.321,24.253,24.253,57537,0
1972-02-23,24.253,24.738,24.158,24.158,37014,0
1972-02-24,24.158,24.738,24.158,24.158,34486,0
1972-02-25,24.158,24.835,23.964,24.349,80870,0
1972-02-28,24.447,24.738,24.447,24.447,41327,0
1972-02-29,24.447,24.544,24.158,24.253,40857,0
1972-03-01,24.253,25.032,24.253,24.934,66908,0
1972-03-02,24.934,24.934,24.253,24.253,38891,0
1972-03-03,24.253,24.738,24.059,24.447,41141,0
1972-03-06,24.447,24.835,24.447,24.642,39358,0
1972-03-07,24.642,24.738,24.253,24.447,42825,0
1972-03-08,24.447,24.642,24.059,24.059,30924,0
1972-03-09,24.253,24.544,24.253,24.349,37110,0
1972-03-10,24.349,24.349,22.991,23.379,95958,0
1972-03-13,23.379,23.476,22.991,23.283,55007,0
1972-03-14,23.283,23.767,23.09,23.574,50789,0
1972-03-15,23.574,23.865,23.283,23.379,42265,0
1972-03-16,23.379,23.67,23.09,23.67,60347,0
1972-03-17,23.67,24.349,23.67,24.158,57913,0
1972-03-20,24.158,24.738,23.767,23.767,48633,0
1972-03-21,23.67,23.67,23.184,23.476,56979,0
1972-03-22,23.476,23.574,23.283,23.476,28300,0
1972-03-23,23.476,23.865,23.379,23.767,32704,0
1972-03-24,23.767,23.767,23.283,23.379,24363,0
1972-03-27,23.379,23.865,23.184,23.767,26238,0
1972-03-28,23.767,24.447,23.767,23.964,99046,0
1972-03-29,23.964,24.447,23.865,24.253,68594,0
1972-03-30,24.253,24.738,24.158,24.642,63347,0
1972-04-03,24.642,24.934,24.349,24.447,64095,0
1972-04-04,24.447,24.738,24.059,24.544,40012,0
1972-04-05,24.642,25.224,24.642,25.126,76843,0
1972-04-06,25.126,25.513,25.032,25.032,169050,0
1972-04-07,25.032,26.192,25.032,26.097,163241,0
1972-04-10,26.097,26.58,25.999,26.097,132785,0
1972-04-11,26.097,26.192,25.902,26.097,46949,0
1972-04-12,26.097,26.097,25.805,25.805,71312,0
1972-04-13,25.805,26.097,25.418,25.418,56694,0
1972-04-14,25.418,25.612,25.418,25.513,41701,0
1972-04-17,25.513,26.58,25.513,25.999,112170,0
1972-04-18,26.29,26.873,26.29,26.29,125100,0
1972-04-19,26.29,26.58,25.999,25.999,73751,0
1972-04-20,25.999,26.58,25.418,26.387,75343,0
1972-04-21,26.387,26.484,25.999,26.29,45355,0
1972-04-24,25.805,25.805,25.418,25.418,40857,0
1972-04-25,25.321,25.321,24.447,24.447,74592,0
1972-04-26,24.447,25.032,24.253,24.544,51540,0
1972-04-27,24.642,25.708,24.642,24.642,48446,0
1972-04-28,24.642,25.418,24.642,25.224,44418,0
1972-05-01,25.224,25.224,24.642,24.642,34858,0
1972-05-02,24.642,25.126,24.642,24.642,136254,0
1972-05-03,24.642,25.612,24.642,24.934,68594,0
1972-05-04,24.934,25.418,24.934,25.126,58942,0
1972-05-05,25.418,25.708,25.418,25.612,50696,0
1972-05-08,25.418,25.418,24.934,25.126,32704,0
1972-05-09,24.835,24.835,23.767,23.865,171673,0
1972-05-10,23.865,24.253,23.865,23.964,78902,0
1972-05-11,23.964,24.349,23.964,24.158,34016,0
1972-05-12,24.253,24.642,24.253,24.642,38516,0
1972-05-15,24.642,24.738,24.349,24.447,23147,0
1972-05-16,24.447,24.738,24.349,24.544,45260,0
1972-05-17,24.544,24.544,24.158,24.544,41794,0
1972-05-18,24.544,24.642,24.349,24.447,33828,0
1972-05-19,24.544,25.032,24.544,24.934,45545,0
1972-05-22,25.032,25.418,25.032,25.224,30735,0
1972-05-23,25.224,25.321,24.447,24.447,31111,0
1972-05-24,24.447,24.642,24.158,24.158,33922,0
1972-05-25,24.158,24.447,23.865,23.865,38891,0
1972-05-26,23.67,23.67,22.604,23.184,90058,0
1972-05-30,23.379,23.865,23.379,23.379,75435,0
1972-05-31,23.379,23.379,22.799,23.09,85838,0
1972-06-01,23.09,23.476,22.896,23.283,44698,0
1972-06-02,23.283,23.283,22.991,23.09,24646,0
1972-06-05,23.09,23.09,22.896,23.09,28677,0
1972-06-06,23.09,23.283,22.41,22.604,59505,0
1972-06-07,22.604,22.604,22.312,22.312,53791,0
1972-06-08,22.312,22.799,22.312,22.312,50508,0
1972-06-09,22.312,22.41,21.827,22.118,58942,0
1972-06-12,22.118,22.312,21.633,21.827,116857,0
1972-06-13,21.827,22.215,21.633,22.215,59505,0
1972-06-14,22.312,22.799,22.312,22.604,65501,0
1972-06-15,22.604,22.699,21.732,21.827,59131,0
1972-06-16,21.827,21.827,21.538,21.732,43199,0
1972-06-19,21.732,21.924,21.633,21.827,45917,0
1972-06-20,21.827,22.215,21.732,22.118,59412,0
1972-06-21,22.991,23.476,22.991,23.476,97738,0
1972-06-22,23.476,23.767,22.799,23.767,41794,0
1972-06-23,23.67,23.67,23.184,23.379,25769,0
1972-06-26,23.184,23.184,22.799,22.991,18367,0
1972-06-27,22.991,23.283,22.604,22.604,108419,0
1972-06-28,22.604,22.699,22.41,22.506,19306,0
1972-06-29,22.506,22.604,22.312,22.41,56599,0
1972-06-30,22.41,22.604,22.312,22.506,26801,0
1972-07-03,22.506,22.604,22.215,22.215,32612,0
1972-07-05,22.215,22.699,22.215,22.604,28580,0
1972-07-06,22.604,23.67,22.506,22.506,65129,0
1972-07-07,22.506,22.604,21.924,21.924,58755,0
1972-07-10,21.924,22.215,21.924,22.215,35984,0
1972-07-11,22.021,22.021,21.633,21.732,40388,0
1972-07-12,21.732,22.021,21.633,21.827,43949,0
1972-07-13,21.827,22.118,21.538,22.021,35137,0
1972-07-14,21.827,21.827,21.633,21.827,38983,0
1972-07-17,21.827,21.924,21.148,21.246,29144,0
1972-07-18,21.246,21.732,20.761,21.439,55568,0
1972-07-19,21.439,21.827,21.439,21.827,42173,0
1972-07-20,21.732,21.732,20.858,20.957,21738,0
1972-07-21,20.957,22.312,20.858,22.312,37951,0
1972-07-24,22.312,23.283,22.312,23.184,92774,0
1972-07-25,23.476,24.253,23.476,23.574,109076,0
1972-07-26,23.574,23.865,23.574,23.865,40295,0
1972-07-27,23.865,23.865,22.991,22.991,33267,0
1972-07-28,22.991,23.283,22.506,22.604,38983,0
1972-07-31,22.604,23.184,22.506,23.09,22770,0
1972-08-01,23.283,23.865,23.283,23.865,37296,0
1972-08-02,23.865,24.059,23.865,24.059,115449,0
1972-08-03,24.059,24.544,24.059,24.158,59224,0
1972-08-04,24.158,24.253,23.767,24.158,33550,0
1972-08-07,24.158,24.253,23.865,23.964,29518,0
1972-08-08,23.865,24.059,23.865,24.059,29518,0
1972-08-09,23.865,24.059,23.865,24.059,27271,0
1972-08-10,23.964,23.964,23.476,23.476,24553,0
1972-08-11,23.476,23.767,23.379,23.574,29614,0
1972-08-14,23.574,23.865,22.991,23.283,50508,0
1972-08-15,23.184,23.184,22.41,22.799,34108,0
1972-08-16,22.506,22.506,22.021,22.215,46200,0
1972-08-17,22.215,22.312,22.215,22.312,49290,0
1972-08-18,22.41,22.799,22.41,22.604,42358,0
1972-08-21,22.604,22.896,22.312,22.896,41982,0
1972-08-22,22.991,24.059,22.991,24.059,73842,0
1972-08-23,24.059,24.349,23.767,24.349,66531,0
1972-08-24,24.349,24.447,23.283,23.476,72531,0
1972-08-25,23.283,23.283,22.604,23.09,42543,0
1972-08-28,22.896,22.896,22.41,22.506,26426,0
1972-08-29,22.506,22.699,22.021,22.604,75154,0
1972-08-30,22.604,22.799,22.604,22.799,19773,0
1972-08-31,22.799,22.896,22.312,22.896,15650,0
1972-09-01,22.896,22.896,22.699,22.896,11525,0
1972-09-05,22.896,22.991,22.312,22.506,20613,0
1972-09-06,22.506,22.506,22.215,22.41,16396,0
1972-09-07,22.41,22.699,22.215,22.41,20334,0
1972-09-08,22.41,22.699,22.312,22.604,23897,0
1972-09-11,22.604,22.896,22.604,22.896,23520,0
1972-09-12,22.799,22.799,22.215,22.312,36360,0
1972-09-13,22.312,22.41,22.021,22.312,32426,0
1972-09-14,22.312,22.41,22.021,22.021,18088,0
1972-09-15,22.021,22.118,21.924,21.924,17996,0
1972-09-18,21.924,22.118,21.924,22.021,9465,0
1972-09-19,22.021,22.506,21.924,22.021,18554,0
1972-09-20,22.021,22.021,21.732,21.924,25021,0
1972-09-21,21.924,22.021,21.732,21.827,13871,0
1972-09-22,21.827,22.021,21.732,21.827,13026,0
1972-09-25,21.827,21.924,21.538,21.633,23615,0
1972-09-26,21.633,21.732,21.342,21.732,42358,0
1972-09-27,21.732,22.021,21.538,22.021,47602,0
1972-09-28,22.021,22.215,21.633,22.215,55662,0
1972-09-29,22.215,22.312,21.924,22.215,44792,0
1972-10-02,21.924,21.924,21.342,21.538,27737,0
1972-10-03,21.538,21.732,21.342,21.342,9933,0
1972-10-04,21.342,21.633,21.342,21.538,20427,0
1972-10-05,21.538,21.827,21.342,21.538,26052,0
1972-10-06,21.538,22.312,21.439,21.827,34391,0
1972-10-09,21.827,21.924,21.633,21.732,11525,0
1972-10-10,21.827,22.312,21.827,21.924,40857,0
1972-10-11,21.924,22.118,21.732,21.924,17616,0
1972-10-12,21.924,21.924,21.538,21.538,18554,0
1972-10-13,21.538,21.732,21.246,21.439,20147,0
1972-10-16,21.439,21.538,20.858,21.049,30547,0
1972-10-17,21.246,21.633,21.246,21.439,26801,0
1972-10-18,21.633,21.924,21.633,21.633,50228,0
1972-10-19,21.633,21.924,21.633,21.633,20056,0
1972-10-20,21.633,22.312,21.633,22.312,23990,0
1972-10-23,22.506,23.379,22.506,23.184,91742,0
1972-10-24,23.184,23.865,23.09,23.865,102612,0
1972-10-25,23.865,23.964,23.67,23.67,61004,0
1972-10-26,23.67,23.964,23.476,23.67,65970,0
1972-10-27,23.67,23.767,23.283,23.283,25863,0
1972-10-30,23.283,23.379,22.991,23.283,20895,0
1972-10-31,23.283,23.865,23.184,23.767,32893,0
1972-11-01,23.964,24.447,23.964,24.447,145905,0
1972-11-02,24.447,25.612,24.447,25.513,296026,0
1972-11-03,25.708,26.192,25.708,26.097,283937,0
1972-11-06,26.097,26.29,25.418,25.418,178982,0
1972-11-08,25.418,26.192,25.418,25.708,177860,0
1972-11-09,25.708,26.97,25.418,26.774,202974,0
1972-11-10,26.97,27.843,26.97,26.97,319454,0
1972-11-13,26.97,27.355,26.58,26.97,118353,0
1972-11-14,26.97,27.941,26.97,27.843,215062,0
1972-11-15,27.843,27.941,26.678,26.97,174109,0
1972-11-16,26.97,28.325,26.678,28.325,170174,0
1972-11-17,28.325,28.519,27.941,28.231,218902,0
1972-11-20,28.231,28.519,27.941,28.135,98489,0
1972-11-21,28.135,28.717,28.135,28.717,133723,0
1972-11-22,29.008,29.589,29.008,29.492,438931,0
1972-11-24,29.394,29.394,29.008,29.106,106738,0
1972-11-27,29.008,29.008,27.747,28.911,192571,0
1972-11-28,28.911,28.911,28.325,28.519,93896,0
1972-11-29,28.519,28.618,28.135,28.519,49104,0
1972-11-30,28.519,28.717,28.519,28.618,58755,0
1972-12-01,28.717,29.106,28.717,28.717,90618,0
1972-12-04,29.2,29.589,29.2,29.589,194163,0
1972-12-05,29.589,29.881,29.2,29.881,142720,0
1972-12-06,29.881,30.173,29.394,30.173,146278,0
1972-12-07,30.173,30.364,30.075,30.364,90898,0
1972-12-08,30.173,30.173,29.589,29.685,64095,0
1972-12-11,29.685,30.075,29.685,29.976,77123,0
1972-12-12,29.976,29.976,28.911,29.008,68032,0
1972-12-13,29.106,29.492,29.106,29.299,63910,0
1972-12-14,29.2,29.2,28.717,28.813,65501,0
1972-12-15,28.813,29.106,28.325,28.717,84618,0
1972-12-18,28.519,28.519,27.747,28.135,112451,0
1972-12-19,28.135,28.231,27.747,27.941,76092,0
1972-12-20,28.039,28.231,28.039,28.039,49198,0
1972-12-21,28.039,28.135,27.747,27.941,71124,0
1972-12-22,28.039,28.618,28.039,28.325,53223,0
1972-12-26,28.423,28.717,28.423,28.618,44231,0
1972-12-27,28.618,29.2,28.519,29.008,68219,0
1972-12-29,29.106,29.976,29.106,29.976,133535,0
1973-01-02,30.075,30.653,30.075,30.173,75435,0
1973-01-03,30.173,30.267,30.075,30.075,44418,0
1973-01-04,30.075,30.461,29.685,30.461,89961,0
1973-01-05,30.461,31.142,30.461,31.044,179077,0
1973-01-08,31.044,31.142,30.753,30.947,65220,0
1973-01-09,30.947,31.433,30.753,31.24,78995,0
1973-01-10,31.24,31.335,30.849,30.947,61378,0
1973-01-11,30.947,32.306,30.849,32.014,327981,0
1973-01-12,31.918,31.918,30.173,30.461,155178,0
1973-01-15,30.461,31.24,29.299,29.299,251793,0
1973-01-16,29.299,29.783,28.813,29.106,223495,0
1973-01-17,29.394,30.075,29.394,29.881,83589,0
1973-01-18,29.783,29.783,29.2,29.394,46854,0
1973-01-19,29.394,29.685,28.519,29.589,79842,0
1973-01-22,29.589,29.685,28.717,28.813,42825,0
1973-01-23,28.813,29.492,28.135,29.394,103641,0
1973-01-24,29.394,29.492,27.941,28.231,90242,0
1973-01-26,28.231,28.813,28.039,28.618,81809,0
1973-01-29,28.618,28.911,28.135,28.519,56505,0
1973-01-30,28.519,28.911,28.325,28.325,37296,0
1973-01-31,28.325,28.519,28.039,28.231,42452,0
1973-02-01,28.231,28.519,26.29,26.484,190038,0
1973-02-02,26.484,27.067,26.29,26.484,138221,0
1973-02-05,26.484,26.873,26.484,26.873,61004,0
1973-02-06,26.873,26.97,26.678,26.873,51633,0
1973-02-07,26.97,27.941,26.97,26.97,131566,0
1973-02-08,26.97,27.164,26.678,27.164,134192,0
1973-02-09,27.164,27.941,26.97,27.941,133909,0
1973-02-12,28.039,28.325,28.039,28.325,72903,0
1973-02-13,28.325,29.2,28.231,28.519,235865,0
1973-02-14,28.519,28.519,26.97,27.164,132505,0
1973-02-15,27.164,27.355,26.97,27.164,87058,0
1973-02-16,27.164,27.648,27.067,27.648,57072,0
1973-02-20,27.648,27.843,27.067,27.551,58471,0
1973-02-21,27.453,27.453,26.192,26.387,82463,0
1973-02-22,26.387,26.484,25.999,26.097,71406,0
1973-02-23,26.097,26.387,25.513,25.513,63440,0
1973-02-26,25.513,25.805,25.126,25.513,109825,0
1973-02-27,25.513,25.612,24.447,24.642,74215,0
1973-02-28,24.642,25.418,24.544,25.418,93053,0
1973-03-01,25.418,25.999,25.032,25.126,73751,0
1973-03-02,25.126,25.999,24.544,25.999,71594,0
1973-03-05,25.999,26.192,25.418,25.805,64939,0
1973-03-06,25.805,26.484,25.708,26.484,159303,0
1973-03-07,26.484,26.774,26.097,26.484,94365,0
1973-03-08,26.484,26.678,25.999,26.097,43759,0
1973-03-09,25.805,25.805,25.321,25.513,45260,0
1973-03-12,25.513,25.708,25.224,25.224,32800,0
1973-03-13,25.224,25.224,24.738,25.224,87898,0
1973-03-14,25.224,25.612,25.224,25.418,57258,0
1973-03-15,25.418,25.418,24.738,24.934,59505,0
1973-03-16,24.934,25.032,24.544,25.032,71500,0
1973-03-19,24.934,24.934,24.447,24.642,48446,0
1973-03-20,24.642,24.642,23.865,24.059,71779,0
1973-03-21,24.059,24.642,23.67,23.767,90337,0
1973-03-22,23.67,23.67,22.991,23.09,105140,0
1973-03-23,23.184,24.059,23.184,23.476,136067,0
1973-03-26,23.476,23.67,23.283,23.379,74592,0
1973-03-27,23.67,23.964,23.67,23.865,96520,0
1973-03-28,23.865,24.059,23.767,24.059,49666,0
1973-03-29,24.059,25.418,23.964,25.418,89115,0
1973-03-30,25.418,25.418,24.642,24.738,65129,0
1973-04-02,24.738,24.738,24.158,24.253,53695,0
1973-04-03,24.253,24.544,23.964,24.447,71312,0
1973-04-04,24.447,24.642,24.059,24.059,31111,0
1973-04-05,23.964,23.964,23.767,23.964,34952,0
1973-04-06,24.158,24.447,24.158,24.253,33360,0
1973-04-09,24.544,25.902,24.544,25.902,93239,0
1973-04-10,25.999,26.387,25.999,26.097,90898,0
1973-04-11,26.097,26.29,25.708,26.29,100176,0
1973-04-12,26.29,26.29,25.708,25.708,64939,0
1973-04-13,25.708,25.805,25.321,25.321,52572,0
1973-04-16,25.321,25.418,24.642,24.738,87992,0
1973-04-17,24.835,25.418,24.835,25.418,55945,0
1973-04-18,25.321,25.321,24.934,25.321,55662,0
1973-04-19,25.321,25.418,24.835,24.835,62318,0
1973-04-23,24.835,24.835,23.767,23.865,41233,0
1973-04-24,23.865,23.865,22.991,23.09,85369,0
1973-04-25,23.09,23.67,22.991,23.379,83962,0
1973-04-26,23.379,24.158,23.09,24.059,129036,0
1973-04-27,24.059,24.253,23.476,23.767,51633,0
1973-04-30,23.67,23.67,22.991,23.476,73842,0
1973-05-01,23.476,23.865,22.021,23.574,129318,0
1973-05-02,23.574,24.158,23.283,23.964,60910,0
1973-05-03,23.964,24.642,22.991,24.544,58942,0
1973-05-04,24.544,24.544,23.865,24.059,59131,0
1973-05-07,24.059,24.349,23.865,23.964,31858,0
1973-05-08,23.865,23.865,23.476,23.865,63723,0
1973-05-09,23.865,23.865,22.312,22.799,88365,0
1973-05-10,22.799,22.991,22.41,22.506,56979,0
1973-05-11,22.506,22.604,22.021,22.118,70656,0
1973-05-14,22.021,22.021,21.439,21.538,77123,0
1973-05-15,21.538,21.732,20.858,21.633,130815,0
1973-05-16,21.633,22.021,21.148,21.246,69063,0
1973-05-17,21.148,21.148,20.761,20.858,75529,0
1973-05-18,20.568,20.568,19.305,19.305,143094,0
1973-05-21,19.305,20.275,19.305,20.179,94083,0
1973-05-22,20.179,20.858,20.084,20.568,85276,0
1973-05-23,20.568,20.858,20.373,20.665,46761,0
1973-05-24,20.665,21.924,20.568,21.538,139249,0
1973-05-25,21.538,22.215,21.246,21.439,97923,0
1973-05-29,21.439,21.633,20.957,20.957,73472,0
1973-05-30,20.568,20.568,20.084,20.275,54074,0
1973-05-31,20.275,20.568,19.793,19.888,38418,0
1973-06-01,19.888,20.179,19.597,20.084,39639,0
1973-06-04,19.888,19.888,19.404,19.499,43107,0
1973-06-05,19.499,20.47,19.499,19.694,74872,0
1973-06-06,19.694,19.888,18.82,19.305,149372,0
1973-06-07,19.305,19.694,19.207,19.694,62878,0
1973-06-08,19.694,20.084,19.597,19.694,44606,0
1973-06-11,19.694,19.694,19.207,19.404,31486,0
1973-06-12,19.404,19.597,19.207,19.305,56599,0
1973-06-13,19.305,19.499,18.723,18.82,83026,0
1973-06-14,18.82,19.305,18.53,18.53,71406,0
1973-06-15,18.53,18.53,18.139,18.334,83774,0
1973-06-18,18.334,18.334,17.559,17.656,91365,0
1973-06-19,17.656,17.849,17.169,17.753,179169,0
1973-06-20,17.753,17.849,17.462,17.656,96990,0
1973-06-21,17.559,17.559,16.977,17.169,89961,0
1973-06-22,17.169,17.364,17.074,17.267,212715,0
1973-06-25,17.169,17.169,16.589,16.783,89775,0
1973-06-26,16.783,17.169,16.685,17.169,123228,0
1973-06-27,17.169,17.267,16.88,17.267,59038,0
1973-06-28,17.267,18.041,17.267,17.753,116106,0
1973-06-29,17.753,17.849,17.559,17.656,34108,0
1973-07-02,17.462,17.462,17.267,17.364,31766,0
1973-07-03,17.364,17.462,17.267,17.267,35984,0
1973-07-05,17.267,17.753,17.267,17.364,29331,0
1973-07-06,17.364,17.559,17.074,17.169,51915,0
1973-07-09,17.169,17.656,16.977,17.656,33642,0
1973-07-10,17.753,18.041,17.753,17.948,52476,0
1973-07-11,18.041,19.499,18.041,19.499,116106,0
1973-07-12,19.305,19.305,18.723,19.014,91179,0
1973-07-13,18.723,18.723,18.041,18.139,64003,0
1973-07-16,18.139,18.432,17.849,18.334,105233,0
1973-07-17,18.334,18.432,17.753,17.948,75718,0
1973-07-18,17.948,18.238,17.849,17.948,50884,0
1973-07-19,17.948,18.723,17.948,18.53,86587,0
1973-07-20,18.53,19.014,18.334,18.82,68594,0
1973-07-23,18.82,19.597,18.723,19.111,107951,0
1973-07-24,19.111,19.597,18.918,19.499,81809,0
1973-07-25,19.499,19.793,19.499,19.694,75999,0
1973-07-26,19.694,19.694,19.305,19.499,47416,0
1973-07-27,19.499,20.084,19.207,19.793,51915,0
1973-07-30,19.793,19.888,19.305,19.499,51165,0
1973-07-31,19.499,19.597,19.014,19.014,39730,0
1973-08-01,18.82,18.82,18.53,18.723,34952,0
1973-08-02,18.723,19.207,18.723,18.82,25021,0
1973-08-03,18.82,19.014,18.723,18.918,20803,0
1973-08-06,18.918,19.111,18.82,19.014,21272,0
1973-08-07,19.014,19.305,18.723,18.723,34952,0
1973-08-08,18.723,18.82,18.238,18.238,32050,0
1973-08-09,18.238,18.334,17.849,17.948,67004,0
1973-08-10,17.948,17.948,17.364,17.559,37392,0
1973-08-13,17.364,17.364,17.169,17.267,36921,0
1973-08-14,17.267,17.559,17.169,17.267,32612,0
1973-08-15,17.267,17.753,17.169,17.753,49666,0
1973-08-16,17.753,17.753,17.364,17.462,29331,0
1973-08-17,17.462,17.559,17.169,17.364,69812,0
1973-08-20,17.364,17.364,17.169,17.267,26052,0
1973-08-21,17.169,17.169,16.783,16.88,63440,0
1973-08-22,16.88,17.267,16.783,17.267,26331,0
1973-08-23,17.267,18.041,17.267,18.041,33922,0
1973-08-24,18.041,18.53,17.948,18.139,31766,0
1973-08-27,18.139,18.432,17.948,18.432,10307,0
1973-08-28,18.432,18.432,17.753,18.041,33174,0
1973-08-29,18.041,18.139,17.559,17.656,34579,0
1973-08-30,17.656,17.753,17.559,17.559,22209,0
1973-08-31,17.559,17.753,17.267,17.753,18554,0
1973-09-04,17.753,18.041,17.753,17.849,23990,0
1973-09-05,17.849,18.041,17.364,17.462,35891,0
1973-09-06,17.462,17.656,17.364,17.656,27454,0
1973-09-07,17.656,17.656,17.364,17.462,38983,0
1973-09-10,17.462,17.462,17.074,17.364,38983,0
1973-09-11,17.364,17.559,17.074,17.559,24179,0
1973-09-12,17.462,17.462,17.169,17.267,29707,0
1973-09-13,17.267,17.656,17.267,17.656,51540,0
1973-09-14,17.656,18.626,17.656,18.626,76843,0
1973-09-17,18.626,19.305,18.238,19.111,92396,0
1973-09-18,19.111,19.305,18.82,19.207,65970,0
1973-09-19,19.207,19.207,18.626,18.723,40295,0
1973-09-20,18.723,19.014,18.432,18.53,50789,0
1973-09-21,18.53,19.305,18.238,19.207,83121,0
1973-09-24,19.499,19.694,19.499,19.597,60066,0
1973-09-25,19.694,20.179,19.694,20.084,65596,0
1973-09-26,20.084,21.148,20.084,21.148,107113,0
1973-09-27,21.148,21.246,20.665,20.761,81621,0
1973-09-28,20.761,20.761,20.275,20.568,65970,0
1973-10-01,20.568,20.858,20.275,20.47,36263,0
1973-10-02,20.47,20.568,20.275,20.47,29804,0
1973-10-03,20.47,20.761,20.47,20.761,39542,0
1973-10-04,20.761,20.761,20.47,20.47,35796,0
1973-10-05,19.014,19.014,18.238,18.918,201847,0
1973-10-08,18.918,19.111,18.334,18.723,99238,0
1973-10-09,18.723,18.723,18.432,18.53,91648,0
1973-10-10,18.53,18.53,17.948,18.041,70378,0
1973-10-11,18.041,18.53,17.948,18.041,71124,0
1973-10-12,18.041,18.139,17.948,18.139,85650,0
1973-10-15,18.139,18.139,17.753,17.753,83213,0
1973-10-16,17.656,17.656,17.364,17.559,103455,0
1973-10-17,17.559,17.559,17.169,17.169,96990,0
1973-10-18,17.169,17.364,17.074,17.074,98208,0
1973-10-19,17.074,17.267,16.977,17.074,127446,0
1973-10-22,17.074,17.169,16.88,17.074,92584,0
1973-10-23,17.074,17.559,16.977,17.559,96242,0
1973-10-24,17.559,17.656,17.364,17.364,95210,0
1973-10-25,17.267,17.267,16.783,16.88,151713,0
1973-10-26,16.977,17.267,16.977,16.977,83400,0
1973-10-29,16.977,17.364,16.977,16.977,83492,0
1973-10-30,16.977,17.074,16.685,16.685,57727,0
1973-10-31,16.685,16.88,16.589,16.783,68501,0
1973-11-01,16.589,16.589,16.009,16.009,117230,0
1973-11-02,16.009,16.106,15.619,15.813,153498,0
1973-11-05,15.813,15.912,15.619,15.912,66721,0
1973-11-06,15.912,16.201,15.33,15.33,127819,0
1973-11-07,15.426,16.201,15.426,15.813,54165,0
1973-11-08,15.813,16.396,15.233,15.33,116672,0
1973-11-09,15.233,15.233,14.65,14.746,154619,0
1973-11-12,14.746,14.843,14.357,14.551,113481,0
1973-11-13,14.551,14.551,13.872,14.164,130254,0
1973-11-14,14.164,14.263,12.999,13.097,222840,0
1973-11-15,13.097,14.067,12.902,13.677,224526,0
1973-11-16,13.677,14.843,13.581,14.746,198851,0
1973-11-19,14.65,14.65,13.872,13.872,86401,0
1973-11-20,13.776,13.776,13.097,13.386,96520,0
1973-11-21,13.386,14.067,13.29,13.776,91179,0
1973-11-23,13.776,14.067,13.677,14.067,46479,0
1973-11-26,13.483,13.483,13.097,13.097,101113,0
1973-11-27,13.097,13.193,12.999,13.097,65501,0
1973-11-28,13.097,13.193,12.708,13.097,121259,0
1973-11-29,12.999,12.999,12.417,12.708,126041,0
1973-11-30,12.513,12.513,11.739,11.739,117139,0
1973-12-03,11.739,11.834,11.351,11.451,137940,0
1973-12-04,11.451,11.739,11.254,11.254,113200,0
1973-12-05,11.254,11.254,10.77,10.77,152277,0
1973-12-06,10.867,11.739,10.867,11.739,129973,0
1973-12-07,11.739,12.61,11.739,11.739,176735,0
1973-12-10,11.739,12.223,11.642,12.126,114790,0
1973-12-11,12.32,13.097,12.32,12.417,149466,0
1973-12-12,12.031,12.031,11.451,11.544,100736,0
1973-12-13,11.544,11.642,11.351,11.451,71779,0
1973-12-14,11.451,12.223,11.451,11.933,67564,0
1973-12-17,11.933,12.126,11.544,11.642,50602,0
1973-12-18,11.642,11.739,11.451,11.642,68313,0
1973-12-19,11.642,11.739,11.451,11.451,63910,0
1973-12-20,11.451,11.544,11.254,11.254,76936,0
1973-12-21,11.254,11.351,11.06,11.159,82557,0
1973-12-24,11.159,11.159,10.962,11.06,86211,0
1973-12-26,11.254,11.544,11.254,11.351,76653,0
1973-12-27,11.451,11.739,11.451,11.544,96520,0
1973-12-28,11.544,11.544,11.159,11.159,205971,0
1973-12-31,11.159,11.451,10.962,11.451,209720,0
1974-01-02,11.451,11.451,10.962,11.06,116012,0
1974-01-03,11.06,11.451,10.77,11.351,166427,0
1974-01-04,11.254,11.254,10.672,10.867,183577,0
1974-01-07,10.867,10.962,10.672,10.962,104015,0
1974-01-08,10.962,11.06,10.867,11.06,88929,0
1974-01-09,11.06,11.06,10.867,10.962,43293,0
1974-01-10,10.962,11.642,10.962,10.962,81435,0
1974-01-11,11.06,11.834,11.06,11.834,59974,0
1974-01-14,11.834,12.32,11.834,12.126,56037,0
1974-01-15,12.126,12.806,12.031,12.417,52853,0
1974-01-16,12.417,13.097,12.417,13.097,55568,0
1974-01-17,13.097,13.581,13.097,13.581,107298,0
1974-01-18,13.581,13.581,12.708,12.806,85744,0
1974-01-21,12.806,12.999,12.61,12.902,61660,0
1974-01-22,12.902,13.193,12.806,13.097,59599,0
1974-01-23,13.097,13.29,13.097,13.097,49947,0
1974-01-24,13.097,13.097,12.806,12.902,33642,0
1974-01-25,12.902,12.999,12.61,12.902,31858,0
1974-01-28,12.902,12.999,12.806,12.806,20147,0
1974-01-29,12.806,12.902,11.933,12.223,90618,0
1974-01-30,12.223,12.708,12.223,12.417,56224,0
1974-01-31,12.417,12.708,12.32,12.417,64003,0
1974-02-01,12.031,12.031,11.739,12.031,54726,0
1974-02-04,11.834,11.834,11.544,11.544,68873,0
1974-02-05,11.544,11.933,11.544,11.834,27550,0
1974-02-06,11.834,11.834,11.544,11.834,64283,0
1974-02-07,11.834,12.126,11.739,12.031,47697,0
1974-02-08,12.031,12.126,11.739,11.739,45917,0
1974-02-11,11.739,11.933,11.739,11.739,39730,0
1974-02-12,11.739,12.513,11.739,12.32,58100,0
1974-02-13,12.417,12.999,12.417,12.708,59786,0
1974-02-14,12.708,12.902,12.513,12.902,44980,0
1974-02-15,12.902,12.902,12.513,12.902,34108,0
1974-02-19,12.902,13.193,12.708,12.708,75246,0
1974-02-20,12.708,13.29,12.708,13.193,54540,0
1974-02-21,13.193,13.29,12.999,13.097,30735,0
1974-02-22,13.097,13.097,12.902,13.097,36733,0
1974-02-25,13.097,13.097,12.902,12.999,28863,0
1974-02-26,12.999,13.386,12.806,13.386,88365,0
1974-02-27,13.386,13.483,13.193,13.386,49198,0
1974-02-28,13.29,13.29,13.097,13.097,26238,0
1974-03-01,13.097,13.193,13.097,13.097,32330,0
1974-03-04,13.097,13.097,12.806,13.097,38796,0
1974-03-05,13.386,13.872,13.386,13.872,93428,0
1974-03-06,13.872,14.263,13.872,14.263,88740,0
1974-03-07,14.067,14.067,13.677,13.776,62036,0
1974-03-08,13.776,14.067,13.483,13.968,68686,0
1974-03-11,13.968,14.455,13.581,14.357,44512,0
1974-03-12,14.357,14.357,13.968,14.067,56411,0
1974-03-13,14.067,14.455,14.067,14.263,37110,0
1974-03-14,14.455,14.65,14.455,14.551,136349,0
1974-03-15,14.551,14.551,14.164,14.551,60257,0
1974-03-18,14.551,14.551,13.872,13.872,84337,0
1974-03-19,13.776,13.776,13.483,13.581,52946,0
1974-03-20,13.581,13.872,13.581,13.872,26331,0
1974-03-21,13.872,14.357,13.872,13.968,87713,0
1974-03-22,13.968,13.968,13.581,13.872,27362,0
1974-03-25,13.872,13.968,13.581,13.872,21081,0
1974-03-26,13.872,14.263,13.776,14.067,30547,0
1974-03-27,13.968,13.968,13.483,13.483,31953,0
1974-03-28,13.483,13.483,12.999,12.999,72531,0
1974-03-29,12.999,12.999,12.902,12.902,32704,0
1974-04-01,12.902,13.097,12.902,12.902,26519,0
1974-04-02,12.999,13.097,12.999,12.999,23897,0
1974-04-03,12.999,13.097,12.999,13.097,24083,0
1974-04-04,13.097,13.29,13.097,13.193,49198,0
1974-04-05,13.193,13.193,12.999,13.097,21929,0
1974-04-08,12.999,12.999,12.806,12.902,24834,0
1974-04-09,12.902,13.097,12.902,13.097,20987,0
1974-04-10,13.097,13.097,12.902,12.902,21738,0
1974-04-11,12.902,12.999,12.806,12.902,35232,0
1974-04-15,12.902,12.999,12.513,12.61,37392,0
1974-04-16,12.61,12.999,12.513,12.999,30828,0
1974-04-17,12.902,12.902,12.708,12.806,37296,0
1974-04-18,12.806,12.902,12.61,12.806,35984,0
1974-04-19,12.806,12.806,12.61,12.806,21929,0
1974-04-22,12.708,12.708,12.513,12.708,25769,0
1974-04-23,12.708,12.708,12.513,12.61,15930,0
1974-04-24,12.61,12.61,12.32,12.32,56224,0
1974-04-25,12.223,12.223,12.031,12.223,33922,0
1974-04-26,12.223,12.32,12.126,12.126,23803,0
1974-04-29,12.126,12.417,12.031,12.223,26707,0
1974-04-30,12.223,12.32,12.126,12.223,17146,0
1974-05-01,12.223,12.708,12.126,12.513,26238,0
1974-05-02,12.513,12.61,12.417,12.513,22302,0
1974-05-03,12.513,12.61,12.223,12.61,18838,0
1974-05-06,12.417,12.417,12.223,12.417,12463,0
1974-05-07,12.417,12.513,12.223,12.223,14060,0
1974-05-08,12.223,12.223,12.126,12.126,11337,0
1974-05-09,12.126,12.417,12.126,12.417,10775,0
1974-05-10,12.417,12.417,12.126,12.126,19027,0
1974-05-13,12.126,12.126,12.031,12.031,22584,0
1974-05-14,12.031,12.32,11.739,11.739,30174,0
1974-05-15,11.739,11.933,11.739,11.933,18181,0
1974-05-16,11.933,12.031,11.642,11.642,20895,0
1974-05-17,11.642,11.739,11.642,11.642,28958,0
1974-05-20,11.642,11.642,11.544,11.544,19867,0
1974-05-21,11.544,11.642,11.544,11.642,19587,0
1974-05-22,11.642,11.642,11.451,11.544,33360,0
1974-05-23,11.544,11.544,11.451,11.544,20334,0
1974-05-24,11.544,11.642,11.544,11.544,24083,0
1974-05-28,11.642,12.031,11.642,11.933,18367,0
1974-05-29,11.933,12.126,11.642,11.642,20427,0
1974-05-30,11.642,12.031,11.544,11.933,15372,0
1974-05-31,11.933,11.933,11.642,11.834,12932,0
1974-06-03,11.834,12.223,11.834,12.223,18181,0
1974-06-04,12.223,12.417,12.223,12.417,21644,0
1974-06-05,12.417,12.513,12.126,12.32,14060,0
1974-06-06,12.32,12.32,12.031,12.32,22864,0
1974-06-07,12.417,12.61,12.417,12.513,44042,0
1974-06-10,12.513,12.708,12.417,12.708,18088,0
1974-06-11,12.708,12.708,12.513,12.61,22022,0
1974-06-12,12.61,12.61,12.417,12.513,16115,0
1974-06-13,12.513,12.61,12.417,12.417,15464,0
1974-06-14,12.417,12.513,12.32,12.417,9465,0
1974-06-17,12.417,12.61,12.031,12.031,14245,0
1974-06-18,12.031,12.223,11.933,12.031,6745,0
1974-06-19,12.031,12.126,11.933,11.933,8903,0
1974-06-20,11.933,11.933,11.739,11.739,9933,0
1974-06-21,11.739,11.739,11.544,11.544,21081,0
1974-06-24,11.544,11.834,11.544,11.739,21833,0
1974-06-25,11.739,12.031,11.642,11.642,33642,0
1974-06-26,11.642,11.739,11.451,11.451,19306,0
1974-06-27,11.451,11.544,11.351,11.451,23335,0
1974-06-28,11.451,11.451,11.351,11.351,22302,0
1974-07-01,11.351,11.544,11.351,11.351,11149,0
1974-07-02,11.351,11.544,11.351,11.351,19119,0
1974-07-03,11.351,11.351,11.159,11.254,25114,0
1974-07-05,11.254,11.351,11.254,11.254,9839,0
1974-07-08,11.254,11.254,10.962,10.962,42825,0
1974-07-09,10.962,11.159,10.962,10.962,31111,0
1974-07-10,10.962,11.159,10.962,10.962,34952,0
1974-07-11,10.962,11.06,10.77,10.77,38703,0
1974-07-12,10.77,11.351,10.77,11.351,32050,0
1974-07-15,11.351,11.544,11.254,11.254,14338,0
1974-07-16,11.06,11.06,10.962,10.962,13776,0
1974-07-17,10.962,11.06,10.578,10.867,57446,0
1974-07-18,10.867,10.962,10.77,10.867,25676,0
1974-07-19,10.867,10.962,10.77,10.867,14993,0
1974-07-22,10.867,10.867,10.672,10.77,26613,0
1974-07-23,10.77,10.962,10.77,10.77,32237,0
1974-07-24,10.867,11.451,10.867,11.451,37014,0
1974-07-25,11.451,11.544,11.254,11.254,22957,0
1974-07-26,11.254,11.351,10.962,10.962,14807,0
1974-07-29,10.962,11.451,10.867,11.451,52853,0
1974-07-30,11.254,11.254,10.578,10.672,37296,0
1974-07-31,10.672,10.867,10.578,10.578,23615,0
1974-08-01,10.578,10.77,10.479,10.479,28677,0
1974-08-02,10.479,10.962,10.479,10.867,19119,0
1974-08-05,10.867,10.867,10.578,10.578,27080,0
1974-08-06,10.77,11.159,10.77,10.962,22957,0
1974-08-07,10.962,11.254,10.867,11.159,31578,0
1974-08-08,11.159,11.351,10.962,11.159,44606,0
1974-08-09,11.159,11.254,11.06,11.159,16961,0
1974-08-12,10.962,10.962,10.672,10.672,16210,0
1974-08-13,10.672,10.77,10.578,10.672,18181,0
1974-08-14,10.578,10.578,10.282,10.282,20241,0
1974-08-15,10.282,10.479,10.282,10.282,24740,0
1974-08-16,10.282,10.381,10.09,10.187,48824,0
1974-08-19,10.187,10.187,9.992,9.992,21179,0
1974-08-20,9.992,10.187,9.992,9.992,20334,0
1974-08-21,9.992,10.09,9.894,9.894,34016,0
1974-08-22,9.894,9.992,9.798,9.798,40012,0
1974-08-23,9.798,9.992,9.313,9.4094,55473,0
1974-08-26,9.4094,9.507,9.2162,9.313,40105,0
1974-08-27,9.313,9.313,9.1191,9.1191,26238,0
1974-08-28,9.1191,9.313,8.9253,8.9253,34765,0
1974-08-29,8.9253,8.9253,8.7312,8.7312,41141,0
1974-08-30,8.7312,9.507,8.7312,9.507,41327,0
1974-09-03,9.507,9.507,9.2162,9.2162,27644,0
1974-09-04,9.2162,9.2162,8.7312,8.828,42543,0
1974-09-05,8.828,9.1191,8.828,9.1191,34671,0
1974-09-06,9.1191,9.606,9.1191,9.507,41420,0
1974-09-09,9.507,9.507,9.1191,9.2162,18649,0
1974-09-10,9.2162,9.313,9.1191,9.313,18838,0
1974-09-11,9.313,9.4094,9.2162,9.2162,14525,0
1974-09-12,9.2162,9.313,8.9253,9.0221,28206,0
1974-09-13,9.0221,9.0221,8.7312,8.7312,38609,0
1974-09-16,8.7312,9.0221,8.7312,8.9253,47977,0
1974-09-17,9.0221,9.4094,9.0221,9.313,32612,0
1974-09-18,9.313,9.507,9.2162,9.507,27454,0
1974-09-19,9.507,9.894,9.507,9.894,29144,0
1974-09-20,9.894,9.992,9.702,9.992,25955,0
1974-09-23,9.992,9.992,9.798,9.894,16396,0
1974-09-24,9.894,9.992,9.507,9.606,19773,0
1974-09-25,9.606,9.798,9.2162,9.313,29988,0
1974-09-26,9.313,9.313,9.1191,9.1191,11619,0
1974-09-27,9.1191,9.313,9.1191,9.1191,12463,0
1974-09-30,9.1191,9.1191,8.828,8.828,26707,0
1974-10-01,8.828,8.828,8.7312,8.7312,41420,0
1974-10-02,8.828,8.9253,8.828,8.828,17996,0
1974-10-03,8.828,8.9253,8.634,8.7312,48165,0
1974-10-04,8.7312,8.7312,8.246,8.4403,80310,0
1974-10-07,8.5371,8.828,8.5371,8.828,36360,0
1974-10-08,8.828,9.0221,8.634,8.634,29804,0
1974-10-09,8.634,9.0221,8.4403,8.9253,40671,0
1974-10-10,8.9253,9.0221,8.4403,8.4403,88270,0
1974-10-11,8.4403,8.634,8.4403,8.4403,55379,0
1974-10-14,8.5371,9.0221,8.5371,9.0221,73093,0
1974-10-15,9.0221,9.0221,8.634,8.7312,59786,0
1974-10-16,8.634,8.634,8.3432,8.4403,64471,0
1974-10-17,8.4403,8.4403,8.1492,8.3432,65129,0
1974-10-18,8.3432,8.4403,8.0521,8.0521,43011,0
1974-10-21,8.0521,8.1492,7.664,7.858,109919,0
1974-10-22,7.858,7.9552,7.761,7.858,74122,0
1974-10-23,7.761,7.761,6.985,7.082,172705,0
1974-10-24,7.082,7.664,6.8881,7.373,119011,0
1974-10-25,7.373,7.4699,7.373,7.4699,58100,0
1974-10-28,7.2757,7.2757,6.985,7.082,85838,0
1974-10-29,7.1788,7.2757,7.1788,7.2757,76560,0
1974-10-30,7.2757,7.373,7.2757,7.2757,59880,0
1974-10-31,7.2757,7.4699,7.2757,7.373,44324,0
1974-11-01,7.2757,7.2757,7.1788,7.1788,35232,0
1974-11-04,7.1788,7.2757,7.082,7.1788,34952,0
1974-11-05,7.1788,7.4699,7.082,7.4699,65970,0
1974-11-06,7.4699,7.4699,6.985,7.1788,68501,0
1974-11-07,7.1788,7.2757,7.082,7.1788,33828,0
1974-11-08,7.1788,7.373,7.082,7.373,50320,0
1974-11-11,7.373,7.373,7.1788,7.2757,40201,0
1974-11-12,7.2757,7.373,7.1788,7.1788,28018,0
1974-11-13,7.1788,7.2757,7.082,7.082,27454,0
1974-11-14,7.082,7.1788,6.985,6.985,26892,0
1974-11-15,6.985,6.985,6.694,6.694,75435,0
1974-11-18,6.694,6.694,6.2089,6.2089,120510,0
1974-11-19,6.2089,6.4999,6.2089,6.3057,65784,0
1974-11-20,6.3057,6.4999,6.3057,6.403,47230,0
1974-11-21,6.403,6.4999,6.3057,6.403,37392,0
1974-11-22,6.403,6.4999,6.2089,6.2089,50884,0
1974-11-25,6.2089,6.3057,6.2089,6.3057,54633,0
1974-11-26,6.3057,6.403,6.2089,6.2089,43854,0
1974-11-27,6.2089,6.2089,5.6265,5.6265,203160,0
1974-11-29,5.6265,5.7237,5.5297,5.7237,66623,0
1974-12-02,5.7237,5.7237,5.5297,5.6265,35609,0
1974-12-03,5.6265,5.6265,5.4326,5.4326,59693,0
1974-12-04,5.4326,5.5297,5.4326,5.5297,56979,0
1974-12-05,5.5297,5.5297,5.3357,5.3357,66623,0
1974-12-06,5.3357,5.4326,5.1414,5.2388,63630,0
1974-12-09,5.2388,5.2388,5.1414,5.1414,79936,0
1974-12-10,5.2388,5.6265,5.2388,5.5297,80681,0
1974-12-11,5.5297,6.1118,5.5297,5.9178,78902,0
1974-12-12,5.9178,6.403,5.7237,6.2089,96520,0
1974-12-13,6.2089,6.3057,6.1118,6.1118,46854,0
1974-12-16,6.1118,6.1118,5.8208,5.8208,60163,0
1974-12-17,5.8208,5.9178,5.7237,5.8208,55662,0
1974-12-18,5.8208,5.8208,5.5297,5.5297,65877,0
1974-12-19,5.5297,5.5297,5.4326,5.4326,68219,0
1974-12-20,5.4326,5.5297,5.3357,5.3357,61286,0
1974-12-23,5.3357,5.3357,5.2388,5.2388,90431,0
1974-12-24,5.2388,5.5297,5.2388,5.5297,41044,0
1974-12-26,5.5297,5.6265,5.4326,5.4326,58379,0
1974-12-27,5.4326,5.5297,5.3357,5.4326,91085,0
1974-12-30,5.3357,5.3357,5.2388,5.2388,128382,0
1974-12-31,5.2388,5.4326,5.2388,5.3357,143375,0
1975-01-02,5.4326,5.8208,5.4326,5.8208,66531,0
1975-01-03,5.8208,5.8208,5.6265,5.8208,44324,0
1975-01-06,5.9178,6.2089,5.9178,6.2089,71029,0
1975-01-07,6.2089,6.7908,6.1118,6.7908,90242,0
1975-01-08,6.7908,6.8881,6.7908,6.8881,112075,0
1975-01-09,6.8881,6.8881,6.694,6.7908,70750,0
1975-01-10,6.7908,6.8881,6.7908,6.7908,92584,0
1975-01-13,6.8881,6.985,6.8881,6.8881,102988,0
1975-01-14,6.8881,6.8881,6.7908,6.7908,54447,0
1975-01-15,6.7908,6.7908,6.403,6.4999,72062,0
1975-01-16,6.4999,6.5968,6.3057,6.4999,37296,0
1975-01-17,6.4999,6.4999,6.3057,6.403,41233,0
1975-01-20,6.403,6.4999,6.3057,6.403,36170,0
1975-01-21,6.4999,6.694,6.4999,6.694,40388,0
1975-01-22,6.694,6.7908,6.5968,6.694,55755,0
1975-01-23,6.7908,6.8881,6.7908,6.8881,53038,0
1975-01-24,6.985,7.373,6.985,7.2757,236055,0
1975-01-27,7.664,8.4403,7.664,8.4403,212437,0
1975-01-28,8.4403,8.634,8.246,8.4403,204003,0
1975-01-29,8.4403,8.4403,8.246,8.4403,107298,0
1975-01-30,8.4403,8.4403,8.246,8.246,120792,0
1975-01-31,8.246,8.4403,8.1492,8.4403,79842,0
1975-02-03,8.4403,8.4403,8.1492,8.246,74592,0
1975-02-04,7.858,7.858,7.2757,7.2757,216841,0
1975-02-05,7.2757,7.5668,7.1788,7.4699,148435,0
1975-02-06,7.4699,7.4699,7.1788,7.2757,80310,0
1975-02-07,7.2757,7.2757,6.985,7.082,57633,0
1975-02-10,7.082,7.082,6.8881,6.8881,60163,0
1975-02-11,6.8881,7.4699,6.8881,7.4699,80964,0
1975-02-12,7.4699,8.0521,7.373,7.858,105140,0
1975-02-13,7.858,8.1492,7.664,7.761,147685,0
1975-02-14,7.761,7.761,7.2757,7.4699,82089,0
1975-02-18,7.1788,7.1788,6.8881,7.082,218621,0
1975-02-19,7.082,7.082,6.8881,6.8881,171955,0
1975-02-20,6.8881,6.8881,6.694,6.8881,140094,0
1975-02-21,6.8881,7.1788,6.7908,7.082,123695,0
1975-02-24,7.082,7.2757,6.985,7.082,118541,0
1975-02-25,7.082,7.082,6.8881,6.985,49480,0
1975-02-26,6.985,7.1788,6.8881,7.1788,34579,0
1975-02-27,7.1788,7.5668,7.082,7.373,85838,0
1975-02-28,7.373,7.5668,7.373,7.4699,36360,0
1975-03-03,7.5668,7.858,7.5668,7.761,65129,0
1975-03-04,7.761,8.0521,7.761,7.761,75246,0
1975-03-05,7.761,7.858,7.664,7.761,44884,0
1975-03-06,7.761,7.9552,7.664,7.9552,39264,0
1975-03-07,8.0521,8.246,8.0521,8.1492,103455,0
1975-03-10,8.1492,8.3432,8.0521,8.3432,87242,0
1975-03-11,8.3432,8.4403,8.1492,8.1492,99518,0
1975-03-12,8.1492,8.4403,8.0521,8.4403,94645,0
1975-03-13,8.4403,8.4403,8.246,8.3432,42173,0
1975-03-14,8.3432,8.4403,8.3432,8.3432,48541,0
1975-03-17,8.3432,8.4403,8.0521,8.0521,76466,0
1975-03-18,8.0521,8.1492,7.858,7.9552,59599,0
1975-03-19,7.858,7.858,7.664,7.858,35518,0
1975-03-20,7.858,8.634,7.761,7.858,129036,0
1975-03-21,7.858,8.3432,7.858,8.1492,34486,0
1975-03-24,8.0521,8.0521,7.761,7.858,34203,0
1975-03-25,7.761,7.761,7.4699,7.761,44980,0
1975-03-26,7.858,8.0521,7.858,7.9552,41141,0
1975-03-27,7.9552,8.0521,7.5668,7.761,58193,0
1975-03-31,7.761,7.9552,7.664,7.664,28958,0
1975-04-01,7.664,7.761,7.5668,7.664,23054,0
1975-04-02,7.664,7.9552,7.5668,7.664,32800,0
1975-04-03,7.664,7.664,7.4699,7.5668,20895,0
1975-04-04,7.5668,7.5668,7.4699,7.4699,26331,0
1975-04-07,7.4699,7.4699,7.2757,7.373,57165,0
1975-04-08,7.373,7.4699,7.2757,7.373,21644,0
1975-04-09,7.373,7.4699,7.2757,7.373,27550,0
1975-04-10,7.373,7.4699,7.1788,7.1788,82182,0
1975-04-11,7.1788,7.4699,7.1788,7.4699,157429,0
1975-04-14,7.5668,7.9552,7.5668,7.9552,68873,0
1975-04-15,7.9552,8.246,7.9552,8.0521,85931,0
1975-04-16,8.0521,8.0521,7.761,7.9552,38703,0
1975-04-17,7.9552,7.9552,7.858,7.9552,56129,0
1975-04-18,7.9552,7.9552,7.761,7.9552,29988,0
1975-04-21,7.9552,8.0521,7.858,8.0521,50979,0
1975-04-22,8.0521,8.3432,7.9552,8.246,89115,0
1975-04-23,8.1492,8.1492,7.9552,8.0521,50602,0
1975-04-24,7.858,7.858,7.664,7.858,26988,0
1975-04-25,7.858,8.1492,7.664,7.9552,49666,0
1975-04-28,7.9552,8.0521,7.664,7.664,31018,0
1975-04-29,7.664,7.664,7.2757,7.2757,49010,0
1975-04-30,7.2757,7.4699,7.2757,7.373,29988,0
1975-05-01,7.373,7.4699,7.2757,7.2757,33360,0
1975-05-02,7.2757,7.664,7.2757,7.664,49104,0
1975-05-05,7.664,7.9552,7.4699,7.9552,105513,0
1975-05-06,7.9552,7.9552,7.5668,7.5668,44884,0
1975-05-07,7.5668,7.664,7.5668,7.5668,27362,0
1975-05-08,7.5668,7.858,7.5668,7.858,38609,0
1975-05-09,7.858,7.9552,7.761,7.858,32800,0
1975-05-12,7.858,8.246,7.858,8.0521,99705,0
1975-05-13,8.0521,9.1191,8.0521,8.9253,257512,0
1975-05-14,8.9253,9.1191,8.7312,8.828,191262,0
1975-05-15,8.828,9.0221,8.246,8.3432,84525,0
1975-05-16,8.3432,8.4403,8.246,8.3432,44698,0
1975-05-19,8.3432,8.4403,8.1492,8.4403,28769,0
1975-05-20,8.4403,8.4403,8.246,8.3432,29423,0
1975-05-21,8.1492,8.1492,7.9552,7.9552,43199,0
1975-05-22,7.9552,7.9552,7.664,7.761,51633,0
1975-05-23,7.761,8.0521,7.761,8.0521,43107,0
1975-05-27,8.0521,8.4403,7.9552,8.1492,43667,0
1975-05-28,7.9552,7.9552,7.761,7.858,39358,0
1975-05-29,7.858,7.9552,7.761,7.858,24083,0
1975-05-30,7.858,8.246,7.858,8.0521,87806,0
1975-06-02,8.1492,8.4403,8.1492,8.1492,54913,0
1975-06-03,8.1492,8.246,8.1492,8.1492,44137,0
1975-06-04,8.1492,8.246,8.1492,8.1492,21364,0
1975-06-05,8.1492,8.246,8.0521,8.1492,29988,0
1975-06-06,8.1492,8.246,8.0521,8.0521,57351,0
1975-06-09,8.0521,8.1492,7.858,7.9552,52946,0
1975-06-10,7.9552,7.9552,7.761,7.761,26801,0
1975-06-11,7.761,7.9552,7.761,7.858,32704,0
1975-06-12,7.858,7.858,7.664,7.761,26238,0
1975-06-13,7.761,7.761,7.664,7.664,28769,0
1975-06-16,7.761,8.246,7.761,8.246,42543,0
1975-06-17,8.246,8.3432,7.858,7.858,36547,0
1975-06-18,7.858,7.9552,7.761,7.858,19119,0
1975-06-19,7.858,8.1492,7.664,8.0521,43574,0
1975-06-20,8.0521,8.3432,7.9552,8.0521,37392,0
1975-06-23,8.0521,8.0521,7.9552,8.0521,23241,0
1975-06-24,8.0521,8.1492,7.858,7.9552,52665,0
1975-06-25,7.9552,8.0521,7.858,7.9552,26707,0
1975-06-26,7.9552,8.4403,7.9552,8.3432,114885,0
1975-06-27,8.4403,8.828,8.4403,8.634,128569,0
1975-06-30,8.634,9.0221,8.634,9.0221,112264,0
1975-07-01,9.0221,9.0221,8.7312,8.828,95768,0
1975-07-02,8.828,8.828,8.5371,8.7312,54633,0
1975-07-03,8.7312,8.9253,8.634,8.828,41888,0
1975-07-07,8.828,8.9253,8.7312,8.7312,42825,0
1975-07-08,8.7312,8.828,8.7312,8.7312,27832,0
1975-07-09,8.828,9.507,8.828,9.507,214500,0
1975-07-10,9.606,10.09,9.606,9.894,207004,0
1975-07-11,9.992,10.381,9.992,10.381,341006,0
1975-07-14,10.381,10.578,10.187,10.479,150403,0
1975-07-15,10.479,10.578,10.09,10.187,132131,0
1975-07-16,10.187,10.187,9.798,9.798,85183,0
1975-07-17,9.798,9.894,9.4094,9.702,88085,0
1975-07-18,9.702,9.702,9.4094,9.606,43667,0
1975-07-21,9.606,9.798,9.4094,9.507,38139,0
1975-07-22,9.507,9.606,9.313,9.606,45824,0
1975-07-23,9.606,9.894,9.4094,9.507,50414,0
1975-07-24,9.4094,9.4094,8.9253,9.313,94272,0
1975-07-25,9.313,9.313,8.9253,8.9253,26892,0
1975-07-28,8.9253,8.9253,8.5371,8.7312,78715,0
1975-07-29,8.7312,9.1191,8.7312,8.828,43574,0
1975-07-30,8.828,9.4094,8.634,9.0221,62692,0
1975-07-31,9.0221,9.507,9.0221,9.2162,94551,0
1975-08-01,9.2162,9.2162,8.9253,9.0221,23054,0
1975-08-04,9.0221,9.0221,8.828,8.9253,26331,0
1975-08-05,8.9253,9.0221,8.7312,8.7312,26052,0
1975-08-06,8.7312,8.828,8.4403,8.7312,59693,0
1975-08-07,8.634,8.634,8.4403,8.4403,20803,0
1975-08-08,8.4403,8.5371,8.4403,8.4403,21459,0
1975-08-11,8.4403,8.4403,8.246,8.4403,33079,0
1975-08-12,8.4403,8.634,8.3432,8.3432,26146,0
1975-08-13,8.3432,8.4403,8.246,8.3432,27644,0
1975-08-14,8.246,8.246,8.1492,8.1492,19398,0
1975-08-15,8.1492,8.246,8.1492,8.1492,17901,0
1975-08-18,8.1492,8.1492,7.858,7.858,40950,0
1975-08-19,7.858,7.858,7.664,7.761,34391,0
1975-08-20,7.761,7.761,7.4699,7.5668,28486,0
1975-08-21,7.5668,7.664,7.4699,7.5668,31298,0
1975-08-22,7.664,8.3432,7.664,8.246,24553,0
1975-08-25,8.246,8.3432,8.0521,8.3432,21644,0
1975-08-26,8.246,8.246,7.858,7.858,17710,0
1975-08-27,7.858,7.9552,7.664,7.9552,15743,0
1975-08-28,7.9552,8.4403,7.9552,8.4403,30924,0
1975-08-29,8.3432,8.3432,7.9552,7.9552,31671,0
1975-09-02,7.9552,8.1492,7.761,7.761,18933,0
1975-09-03,7.761,8.0521,7.761,8.0521,16210,0
1975-09-04,8.0521,8.0521,7.858,7.9552,25676,0
1975-09-05,7.9552,8.0521,7.761,7.761,17710,0
1975-09-08,7.761,8.0521,7.761,8.0521,19119,0
1975-09-09,8.0521,8.0521,7.664,7.858,31204,0
1975-09-10,7.761,7.761,7.664,7.761,25676,0
1975-09-11,7.761,7.761,7.664,7.761,18181,0
1975-09-12,7.761,7.858,7.5668,7.5668,24926,0
1975-09-15,7.5668,7.761,7.4699,7.4699,19867,0
1975-09-16,7.4699,7.5668,7.373,7.373,43667,0
1975-09-17,7.373,7.4699,7.2757,7.373,43385,0
1975-09-18,7.373,7.5668,7.2757,7.5668,37203,0
1975-09-19,7.5668,7.9552,7.4699,7.858,45637,0
1975-09-22,7.858,7.858,7.5668,7.761,25955,0
1975-09-23,7.664,7.664,7.4699,7.4699,14525,0
1975-09-24,7.5668,7.761,7.5668,7.664,27926,0
1975-09-25,7.664,7.664,7.5668,7.5668,21833,0
1975-09-26,7.5668,7.761,7.5668,7.761,28393,0
1975-09-29,7.761,7.9552,7.761,7.858,43199,0
1975-09-30,7.761,7.761,7.5668,7.761,26988,0
1975-10-01,7.761,7.761,7.4699,7.4699,54913,0
1975-10-02,7.4699,7.4699,7.2757,7.373,77216,0
1975-10-03,7.373,7.664,7.373,7.664,39730,0
1975-10-06,7.664,7.9552,7.664,7.858,30924,0
1975-10-07,7.858,7.858,7.4699,7.761,25300,0
1975-10-08,7.761,7.9552,7.4699,7.761,36827,0
1975-10-09,7.761,7.761,7.373,7.4699,46761,0
1975-10-10,7.4699,7.4699,7.082,7.1788,81243,0
1975-10-13,7.1788,7.373,7.082,7.373,32612,0
1975-10-14,7.373,7.4699,7.1788,7.2757,37392,0
1975-10-15,7.2757,7.2757,6.985,7.082,40483,0
1975-10-16,7.082,7.373,6.985,7.082,69626,0
1975-10-17,7.082,7.082,6.985,7.082,40483,0
1975-10-20,7.082,7.2757,6.985,7.2757,24926,0
1975-10-21,7.2757,7.373,7.1788,7.2757,46761,0
1975-10-22,7.2757,7.373,7.2757,7.373,21081,0
1975-10-23,7.373,8.0521,7.2757,7.858,91928,0
1975-10-24,7.9552,8.1492,7.9552,8.1492,75435,0
1975-10-27,8.1492,8.246,7.9552,8.0521,47508,0
1975-10-28,8.0521,8.246,8.0521,8.246,33079,0
1975-10-29,7.9552,7.9552,7.4699,7.5668,58193,0
1975-10-30,7.5668,7.5668,7.373,7.4699,39264,0
1975-10-31,7.4699,7.5668,7.373,7.5668,24926,0
1975-11-03,7.5668,7.5668,7.373,7.373,19398,0
1975-11-04,7.373,7.664,7.373,7.664,26052,0
1975-11-05,7.664,7.858,7.4699,7.761,39450,0
1975-11-06,7.761,7.761,7.5668,7.761,33079,0
1975-11-07,7.761,7.761,7.4699,7.4699,28018,0
1975-11-10,7.4699,7.664,7.373,7.664,26801,0
1975-11-11,7.664,7.664,7.4699,7.664,24926,0
1975-11-12,7.5668,7.5668,7.4699,7.5668,36170,0
1975-11-13,7.5668,7.664,7.4699,7.5668,26613,0
1975-11-14,7.5668,7.664,7.4699,7.4699,28677,0
1975-11-17,7.4699,7.4699,7.2757,7.2757,41888,0
1975-11-18,7.2757,7.373,7.082,7.082,70936,0
1975-11-19,7.082,7.1788,6.985,7.082,24553,0
1975-11-20,7.082,7.082,6.985,6.985,27177,0
1975-11-21,6.985,7.1788,6.985,7.082,20521,0
1975-11-24,7.082,7.1788,6.985,7.082,23241,0
1975-11-25,7.082,7.2757,7.082,7.2757,36827,0
1975-11-26,7.4699,7.5668,7.4699,7.5668,42079,0
1975-11-28,7.5668,7.664,7.5668,7.664,30641,0
1975-12-01,7.664,7.664,7.4699,7.5668,26331,0
1975-12-02,7.5668,7.664,7.1788,7.373,45917,0
1975-12-03,7.2757,7.2757,6.985,6.985,53131,0
1975-12-04,6.985,7.2757,6.985,7.082,42638,0
1975-12-05,7.1788,7.2757,7.1788,7.2757,30641,0
1975-12-08,7.2757,7.2757,6.985,7.1788,33828,0
1975-12-09,7.1788,7.1788,7.082,7.082,24363,0
1975-12-10,7.082,7.1788,6.985,7.082,29050,0
1975-12-11,7.082,7.082,6.985,7.082,26988,0
1975-12-12,7.082,7.2757,6.985,7.2757,54633,0
1975-12-15,7.2757,7.373,7.1788,7.2757,54822,0
1975-12-16,7.2757,7.373,7.1788,7.2757,35137,0
1975-12-17,7.2757,7.373,7.1788,7.2757,41141,0
1975-12-18,7.2757,7.373,7.2757,7.2757,36733,0
1975-12-19,7.2757,7.373,7.1788,7.2757,46200,0
1975-12-22,7.2757,7.2757,7.082,7.082,48633,0
1975-12-23,7.082,7.1788,7.082,7.082,37014,0
1975-12-24,7.082,7.1788,7.082,7.082,19680,0
1975-12-26,7.1788,7.2757,7.1788,7.2757,55945,0
1975-12-29,7.2757,7.373,7.1788,7.1788,62505,0
1975-12-30,7.1788,7.2757,7.082,7.1788,51726,0
1975-12-31,7.1788,7.4699,7.1788,7.373,110293,0
1976-01-02,7.5668,8.246,7.5668,8.246,85276,0
1976-01-05,8.4403,8.7312,8.4403,8.7312,156962,0
1976-01-06,8.7312,9.0221,8.7312,8.9253,128382,0
1976-01-07,8.9253,8.9253,8.5371,8.5371,94176,0
1976-01-08,8.5371,8.634,8.3432,8.5371,69905,0
1976-01-09,8.5371,8.9253,8.4403,8.828,95117,0
1976-01-12,8.828,8.9253,8.7312,8.828,46292,0
1976-01-13,8.828,8.828,8.5371,8.634,69347,0
1976-01-14,8.634,8.9253,8.5371,8.9253,48541,0
1976-01-15,8.9253,8.9253,8.7312,8.7312,91273,0
1976-01-16,8.7312,8.7312,8.634,8.7312,42918,0
1976-01-19,8.7312,8.828,8.7312,8.828,64939,0
1976-01-20,8.828,10.09,8.828,10.09,248327,0
1976-01-21,10.09,10.962,9.992,10.672,480724,0
1976-01-22,10.479,10.479,10.09,10.187,261075,0
1976-01-23,10.187,10.282,10.09,10.187,114604,0
1976-01-26,10.187,10.578,10.187,10.578,139061,0
1976-01-27,10.578,10.867,10.282,10.381,106270,0
1976-01-28,10.381,10.381,9.992,10.187,97923,0
1976-01-29,10.09,10.09,9.798,9.992,121730,0
1976-01-30,9.992,10.09,9.798,10.09,133348,0
1976-02-02,10.09,10.187,9.992,10.187,65220,0
1976-02-03,10.187,10.479,9.798,10.479,136254,0
1976-02-04,10.479,11.351,10.479,11.254,365464,0
1976-02-05,11.254,11.544,10.867,10.867,252544,0
1976-02-06,10.867,10.867,10.479,10.867,127352,0
1976-02-09,10.867,11.351,10.867,11.159,155462,0
1976-02-10,11.159,11.351,11.06,11.351,88460,0
1976-02-11,11.351,11.451,11.159,11.159,120698,0
1976-02-12,11.159,11.351,10.867,10.867,75154,0
1976-02-13,10.867,10.962,10.672,10.77,41044,0
1976-02-17,10.77,11.254,10.77,10.77,71124,0
1976-02-18,10.77,11.159,10.77,11.159,51726,0
1976-02-19,11.159,11.351,10.962,11.351,93332,0
1976-02-20,11.351,11.544,11.351,11.451,193883,0
1976-02-23,11.451,11.544,11.159,11.351,105892,0
1976-02-24,11.351,12.031,11.254,11.933,356094,0
1976-02-25,12.126,14.843,12.126,13.581,751919,0
1976-02-26,13.581,13.872,12.999,13.193,544167,0
1976-02-27,13.193,13.193,12.902,13.097,255825,0
1976-03-01,13.097,13.483,13.097,13.386,165396,0
1976-03-02,13.581,13.872,13.581,13.872,175518,0
1976-03-03,13.872,14.65,13.677,14.357,399296,0
1976-03-04,14.357,14.357,13.677,13.776,207940,0
1976-03-05,13.776,14.455,13.776,14.455,202880,0
1976-03-08,14.455,15.037,14.357,14.941,389453,0
1976-03-09,14.941,15.426,14.65,14.65,274381,0
1976-03-10,14.65,14.843,14.263,14.263,219374,0
1976-03-11,14.357,14.843,14.357,14.65,162865,0
1976-03-12,14.65,14.65,14.164,14.164,117606,0
1976-03-15,14.164,14.164,13.29,13.581,179357,0
1976-03-16,13.581,14.164,13.193,14.164,225371,0
1976-03-17,14.164,14.455,14.067,14.164,151243,0
1976-03-18,14.164,14.455,13.581,13.776,133723,0
1976-03-19,13.776,13.968,13.483,13.581,104388,0
1976-03-22,13.677,13.968,13.677,13.677,61940,0
1976-03-23,13.677,13.968,13.483,13.968,115919,0
1976-03-24,13.968,14.263,13.872,13.968,142249,0
1976-03-25,13.968,14.164,13.677,13.677,93519,0
1976-03-26,13.677,14.067,13.677,13.968,62786,0
1976-03-29,13.968,14.067,13.776,13.776,48261,0
1976-03-30,13.776,13.872,13.581,13.776,56224,0
1976-03-31,13.776,13.968,13.677,13.968,57446,0
1976-04-01,13.968,13.968,13.677,13.776,56505,0
1976-04-02,13.776,13.872,13.581,13.872,50979,0
1976-04-05,13.968,14.746,13.968,14.65,263040,0
1976-04-06,14.65,15.037,14.263,14.65,207845,0
1976-04-07,14.65,15.426,14.164,14.263,111419,0
1976-04-08,14.263,14.357,13.677,14.067,100456,0
1976-04-09,14.067,14.263,13.776,13.872,109263,0
1976-04-12,13.872,14.357,13.776,14.067,71594,0
1976-04-13,14.067,14.843,14.067,14.746,123415,0
1976-04-14,14.746,14.843,14.164,14.551,115827,0
1976-04-15,14.551,15.037,14.357,15.037,159025,0
1976-04-19,15.037,15.135,14.746,15.037,147029,0
1976-04-20,15.037,15.521,14.843,15.33,300431,0
1976-04-21,15.33,15.426,14.746,15.135,149372,0
1976-04-22,15.135,15.135,14.65,14.843,125382,0
1976-04-23,14.746,14.746,14.455,14.551,77967,0
1976-04-26,14.551,14.843,14.263,14.843,123509,0
1976-04-27,14.843,14.941,14.455,14.455,58661,0
1976-04-28,14.455,14.65,14.067,14.65,80870,0
1976-04-29,14.65,14.65,14.455,14.551,97271,0
1976-04-30,14.551,14.843,14.551,14.551,68032,0
1976-05-03,14.551,14.551,14.164,14.263,58379,0
1976-05-04,14.263,14.65,14.164,14.65,97923,0
1976-05-05,14.65,14.65,14.263,14.357,99893,0
1976-05-06,14.357,14.455,14.067,14.263,44792,0
1976-05-07,14.263,14.357,14.263,14.263,50602,0
1976-05-10,14.455,14.65,14.455,14.65,63440,0
1976-05-11,14.65,14.65,14.164,14.263,109452,0
1976-05-12,14.263,14.455,14.164,14.263,43574,0
1976-05-13,14.263,14.357,14.164,14.357,42452,0
1976-05-14,14.357,14.357,13.968,14.164,44698,0
1976-05-17,14.164,14.263,13.968,14.067,30362,0
1976-05-18,14.067,14.263,13.872,13.968,43293,0
1976-05-19,13.968,14.067,13.872,13.968,49384,0
1976-05-20,13.968,14.164,13.872,14.067,65689,0
1976-05-21,14.067,14.164,13.872,13.968,49666,0
1976-05-24,13.872,13.872,13.193,13.386,96146,0
1976-05-25,13.386,13.677,12.902,13.29,187045,0
1976-05-26,13.29,13.483,13.097,13.29,73751,0
1976-05-27,13.29,13.386,13.193,13.386,42733,0
1976-05-28,13.386,13.677,13.386,13.677,72998,0
1976-06-01,13.677,14.263,13.677,14.067,152277,0
1976-06-02,14.067,14.746,14.067,14.65,195759,0
1976-06-03,14.65,15.233,14.65,14.65,141596,0
1976-06-04,14.65,14.746,14.357,14.455,90993,0
1976-06-07,14.455,14.65,14.357,14.551,83868,0
1976-06-08,14.551,14.65,14.263,14.263,73935,0
1976-06-09,14.263,14.357,13.968,13.968,40105,0
1976-06-10,13.968,14.067,13.872,13.968,43107,0
1976-06-11,13.968,14.455,13.968,14.455,59786,0
1976-06-14,14.455,14.551,14.357,14.551,109452,0
1976-06-15,14.551,14.551,14.067,14.164,43107,0
1976-06-16,14.164,14.455,13.872,14.357,89680,0
1976-06-17,14.357,14.746,14.164,14.746,195007,0
1976-06-18,14.746,14.843,14.551,14.65,101300,0
1976-06-21,14.65,14.65,14.455,14.551,67004,0
1976-06-22,14.551,14.65,14.263,14.263,55100,0
1976-06-23,14.263,14.263,14.067,14.263,41607,0
1976-06-24,14.263,14.455,14.164,14.357,42825,0
1976-06-25,14.357,14.551,14.067,14.067,35518,0
1976-06-28,14.067,14.263,13.872,13.968,39918,0
1976-06-29,13.968,14.263,13.776,14.164,85276,0
1976-06-30,14.164,14.455,13.581,13.581,93428,0
1976-07-01,13.581,13.872,13.581,13.776,49480,0
1976-07-02,13.776,14.164,13.776,14.164,46854,0
1976-07-06,14.164,14.357,13.968,13.968,42918,0
1976-07-07,13.968,13.968,13.776,13.968,44980,0
1976-07-08,13.968,13.968,13.677,13.677,74311,0
1976-07-09,13.677,13.968,13.581,13.872,57258,0
1976-07-12,13.872,14.263,13.872,14.263,97366,0
1976-07-13,14.357,14.843,14.357,14.65,319079,0
1976-07-14,14.65,15.233,14.65,15.135,226214,0
1976-07-15,15.135,15.233,14.746,14.941,142343,0
1976-07-16,14.843,14.843,14.551,14.65,85462,0
1976-07-19,14.455,14.455,14.067,14.357,62786,0
1976-07-20,14.357,14.455,14.067,14.263,61378,0
1976-07-21,14.263,14.746,14.263,14.65,86117,0
1976-07-22,14.65,14.746,14.551,14.746,84337,0
1976-07-23,14.746,14.941,14.551,14.746,94739,0
1976-07-26,14.746,16.009,14.65,15.135,218621,0
1976-07-27,15.135,15.233,14.65,14.843,161648,0
1976-07-28,14.843,14.843,14.65,14.65,118823,0
1976-07-29,14.65,14.746,14.65,14.746,51165,0
1976-07-30,14.941,15.813,14.941,15.813,303990,0
1976-08-02,15.813,16.201,15.813,16.106,273158,0
1976-08-03,16.106,16.298,15.813,16.298,236895,0
1976-08-04,16.201,16.201,15.813,16.009,168957,0
1976-08-05,15.813,15.813,15.135,15.233,179077,0
1976-08-06,15.233,15.813,15.135,15.813,110671,0
1976-08-09,15.813,15.813,15.619,15.619,46668,0
1976-08-10,15.619,16.201,15.426,16.201,94272,0
1976-08-11,16.106,16.106,15.521,15.619,112732,0
1976-08-12,15.619,15.619,15.233,15.426,59224,0
1976-08-13,15.426,16.009,15.426,15.716,47134,0
1976-08-16,15.716,16.106,15.619,15.912,85744,0
1976-08-17,15.912,16.106,15.912,16.009,53318,0
1976-08-18,16.009,16.106,15.619,15.716,52665,0
1976-08-19,15.619,15.619,14.941,15.037,122477,0
1976-08-20,15.037,15.233,14.65,14.746,79557,0
1976-08-23,14.746,14.941,14.65,14.746,73656,0
1976-08-24,14.746,14.941,14.164,14.164,90898,0
1976-08-25,14.164,14.843,14.164,14.843,92680,0
1976-08-26,14.843,15.135,14.65,14.65,68408,0
1976-08-27,14.65,14.843,14.455,14.65,54258,0
1976-08-30,14.65,14.941,14.65,14.941,37859,0
1976-08-31,14.941,15.233,14.746,15.037,63910,0
1976-09-01,15.037,15.521,14.941,15.521,87898,0
1976-09-02,15.521,15.521,14.746,14.941,78527,0
1976-09-03,14.941,15.233,14.746,15.135,63158,0
1976-09-07,15.135,15.426,15.037,15.233,43479,0
1976-09-08,15.233,15.233,14.941,15.135,41701,0
1976-09-09,15.135,15.135,14.941,14.941,38139,0
1976-09-10,14.941,15.037,14.941,15.037,39542,0
1976-09-13,15.037,15.233,14.746,14.843,87058,0
1976-09-14,14.843,14.843,14.65,14.746,44884,0
1976-09-15,14.746,14.746,14.551,14.65,52572,0
1976-09-16,14.65,14.65,14.067,14.65,176922,0
1976-09-17,14.65,14.941,14.357,14.65,169239,0
1976-09-20,14.65,14.941,14.65,14.941,124350,0
1976-09-21,14.941,15.619,14.843,15.619,342973,0
1976-09-22,15.619,16.201,15.521,15.813,261445,0
1976-09-23,15.813,15.813,15.521,15.619,126321,0
1976-09-24,15.521,15.521,15.233,15.521,80216,0
1976-09-27,15.521,15.619,15.33,15.426,65316,0
1976-09-28,15.233,15.233,14.551,14.551,156401,0
1976-09-29,14.551,14.65,14.357,14.551,110108,0
1976-09-30,14.551,14.65,14.357,14.551,61752,0
1976-10-01,14.551,14.65,14.067,14.263,101020,0
1976-10-04,14.263,14.551,14.263,14.551,42265,0
1976-10-05,14.551,14.551,14.164,14.455,89680,0
1976-10-06,14.455,14.455,14.164,14.263,64003,0
1976-10-07,14.263,14.65,14.263,14.551,64939,0
1976-10-08,14.551,14.746,14.263,14.455,68313,0
1976-10-11,14.357,14.357,14.067,14.263,59412,0
1976-10-12,14.164,14.164,13.677,13.677,107951,0
1976-10-13,13.677,14.067,13.677,14.067,127819,0
1976-10-14,14.067,14.164,13.677,13.872,68032,0
1976-10-15,13.776,13.776,13.677,13.776,43385,0
1976-10-18,13.776,14.263,13.193,14.164,49759,0
1976-10-19,14.164,14.263,13.968,14.164,42452,0
1976-10-20,14.164,14.551,14.067,14.357,44606,0
1976-10-21,14.357,14.65,14.263,14.357,83307,0
1976-10-22,14.263,14.263,13.677,13.872,99611,0
1976-10-25,13.872,14.357,13.776,14.164,83492,0
1976-10-26,14.164,14.551,14.164,14.455,88178,0
1976-10-27,14.455,14.746,13.872,14.263,189757,0
1976-10-28,14.263,14.263,14.067,14.164,50979,0
1976-10-29,14.164,14.263,13.968,14.263,51633,0
1976-11-01,14.263,14.357,14.164,14.357,66721,0
1976-11-03,14.067,14.067,13.677,13.968,93896,0
1976-11-04,13.968,14.263,13.872,14.164,67096,0
1976-11-05,14.164,14.164,13.677,13.677,63723,0
1976-11-08,13.677,13.968,13.677,13.872,49104,0
1976-11-09,13.872,13.968,13.581,13.776,79842,0
1976-11-10,13.677,13.677,12.61,12.708,245330,0
1976-11-11,12.61,12.61,12.223,12.417,165675,0
1976-11-12,12.417,13.097,12.126,13.097,316640,0
1976-11-15,13.097,13.677,13.097,13.677,295276,0
1976-11-16,13.677,14.067,13.677,13.872,153777,0
1976-11-17,13.872,14.164,13.872,13.872,90805,0
1976-11-18,13.872,14.357,13.776,14.263,99518,0
1976-11-19,14.263,14.455,14.067,14.263,102236,0
1976-11-22,14.263,14.746,13.968,14.65,142249,0
1976-11-23,14.65,14.65,13.776,13.872,102612,0
1976-11-24,13.872,13.968,13.677,13.776,51726,0
1976-11-26,13.776,13.872,13.483,13.776,52011,0
1976-11-29,13.677,13.677,13.097,13.193,64095,0
1976-11-30,13.193,13.386,13.097,13.097,47230,0
1976-12-01,13.097,13.483,13.097,13.386,61004,0
1976-12-02,13.386,13.483,13.193,13.29,51352,0
1976-12-03,13.29,13.677,13.097,13.483,54633,0
1976-12-06,13.483,13.872,13.483,13.872,102988,0
1976-12-07,13.872,13.968,13.677,13.776,65410,0
1976-12-08,13.776,13.968,13.581,13.968,48633,0
1976-12-09,13.968,14.357,13.968,14.164,95117,0
1976-12-10,14.164,14.263,13.872,14.164,80028,0
1976-12-13,13.968,13.968,13.677,13.776,51072,0
1976-12-14,13.776,14.067,13.386,13.968,83307,0
1976-12-15,13.968,13.968,13.581,13.872,65596,0
1976-12-16,13.872,14.067,13.677,13.968,78995,0
1976-12-17,13.968,13.968,13.677,13.776,54165,0
1976-12-20,13.776,13.968,13.677,13.872,58942,0
1976-12-21,13.872,14.067,13.677,13.872,56789,0
1976-12-22,13.872,14.455,13.872,14.263,132785,0
1976-12-23,14.263,14.357,14.067,14.357,83774,0
1976-12-27,14.357,15.037,14.357,14.941,239052,0
1976-12-28,14.941,15.233,14.843,15.037,145716,0
1976-12-29,15.037,15.037,14.65,14.65,90524,0
1976-12-30,14.65,15.037,14.65,14.941,226398,0
1976-12-31,14.941,15.037,14.357,14.843,63347,0
1977-01-03,15.33,15.426,15.33,15.426,49231,0
1977-01-04,15.426,15.426,15.33,15.426,35126,0
1977-01-05,15.426,15.426,15.33,15.33,15833,0
1977-01-06,15.33,15.33,15.135,15.233,40075,0
1977-01-07,15.233,15.33,15.135,15.33,21025,0
1977-01-10,15.33,15.521,15.33,15.426,44035,0
1977-01-11,15.426,15.619,15.426,15.521,22758,0
1977-01-12,15.521,15.521,15.33,15.521,35873,0
1977-01-13,15.521,15.716,15.521,15.619,35379,0
1977-01-14,15.619,15.716,15.619,15.716,21277,0
1977-01-17,15.426,15.426,15.233,15.33,34635,0
1977-01-18,15.33,15.33,15.233,15.33,35126,0
1977-01-19,15.33,15.426,15.233,15.426,20286,0
1977-01-20,15.426,15.521,15.135,15.33,81640,0
1977-01-21,15.33,15.33,15.135,15.33,19791,0
1977-01-24,15.33,15.33,15.233,15.33,24740,0
1977-01-25,15.33,15.521,15.33,15.426,25729,0
1977-01-26,15.426,15.426,15.233,15.33,23502,0
1977-01-27,15.33,15.33,15.135,15.33,27215,0
1977-01-28,15.33,15.33,15.135,15.33,27215,0
1977-01-31,15.33,15.33,15.135,15.233,18554,0
1977-02-01,15.233,15.33,15.233,15.33,20780,0
1977-02-02,15.33,15.33,15.233,15.233,73970,0
1977-02-03,15.233,15.33,15.037,15.233,191977,0
1977-02-04,15.233,15.33,15.135,15.233,36614,0
1977-02-07,15.233,15.33,15.233,15.33,21277,0
1977-02-08,15.33,15.426,15.233,15.33,24244,0
1977-02-09,15.33,15.33,15.233,15.233,17810,0
1977-02-10,15.233,15.426,15.233,15.426,16819,0
1977-02-11,15.426,15.426,15.33,15.426,25481,0
1977-02-14,15.426,15.426,15.33,15.33,17810,0
1977-02-15,15.33,15.33,15.233,15.33,17316,0
1977-02-16,15.33,15.426,15.233,15.33,25975,0
1977-02-17,15.33,15.426,15.33,15.33,23009,0
1977-02-18,15.33,15.426,15.233,15.426,26965,0
1977-02-22,15.426,15.426,15.33,15.426,18063,0
1977-02-23,15.426,15.521,15.426,15.521,45522,0
1977-02-24,15.521,15.521,15.426,15.521,82876,0
1977-02-25,15.426,15.426,15.33,15.33,18554,0
1977-02-28,15.33,15.426,15.135,15.33,36118,0
1977-03-01,15.33,15.426,15.233,15.33,48489,0
1977-03-02,15.33,15.521,15.33,15.521,37356,0
1977-03-03,15.521,15.521,15.426,15.521,70259,0
1977-03-04,15.521,15.619,15.426,15.619,44776,0
1977-03-07,15.619,15.716,15.521,15.619,21769,0
1977-03-08,15.619,15.716,15.521,15.521,44776,0
1977-03-09,15.521,15.521,15.426,15.426,22266,0
1977-03-10,15.426,15.521,15.33,15.426,26223,0
1977-03-11,15.426,15.521,15.426,15.426,25481,0
1977-03-14,15.426,15.619,15.426,15.619,29687,0
1977-03-15,15.619,15.813,15.619,15.716,106382,0
1977-03-16,15.716,15.912,15.716,15.813,88315,0
1977-03-17,15.813,15.813,15.619,15.716,42059,0
1977-03-18,15.716,15.813,15.716,15.716,23257,0
1977-03-21,15.716,15.813,15.716,15.716,32656,0
1977-03-22,15.716,15.716,15.619,15.619,34138,0
1977-03-23,15.619,15.716,15.619,15.716,30182,0
1977-03-24,15.716,15.716,15.619,15.716,31910,0
1977-03-25,15.716,15.716,15.426,15.521,21025,0
1977-03-28,15.426,15.426,15.33,15.426,34635,0
1977-03-29,15.426,15.521,15.426,15.521,14104,0
1977-03-30,15.521,15.521,15.426,15.426,16327,0
1977-03-31,15.426,15.619,15.426,15.426,45271,0
1977-04-01,15.426,15.619,15.426,15.619,32411,0
1977-04-04,15.619,15.619,15.426,15.521,18307,0
1977-04-05,15.521,15.619,15.33,15.521,38594,0
1977-04-06,15.521,15.716,15.521,15.619,22018,0
1977-04-07,15.619,15.716,15.619,15.716,24987,0
1977-04-11,15.716,15.813,15.619,15.716,43538,0
1977-04-12,15.716,16.009,15.716,16.009,25234,0
1977-04-13,16.009,16.106,15.813,16.106,148187,0
1977-04-14,16.106,16.298,16.106,16.201,50714,0
1977-04-15,16.201,16.298,16.106,16.106,33892,0
1977-04-18,15.912,15.912,15.716,15.716,38099,0
1977-04-19,15.716,15.716,15.619,15.619,58630,0
1977-04-20,15.716,15.813,15.716,15.813,29438,0
1977-04-21,15.813,15.813,15.716,15.716,17068,0
1977-04-22,15.716,15.813,15.619,15.619,25729,0
1977-04-25,15.619,15.716,15.426,15.426,23257,0
1977-04-26,15.426,15.619,15.33,15.619,24494,0
1977-04-27,15.619,15.813,15.521,15.619,28449,0
1977-04-28,15.619,15.716,15.619,15.619,20532,0
1977-04-29,15.619,15.716,15.619,15.716,35126,0
1977-05-02,15.716,15.912,15.619,15.813,35126,0
1977-05-03,15.813,15.912,15.716,15.813,22018,0
1977-05-04,15.813,15.912,15.716,15.813,21769,0
1977-05-05,15.813,15.813,15.716,15.813,21277,0
1977-05-06,15.813,15.813,15.619,15.813,14844,0
1977-05-09,15.813,15.912,15.716,15.813,50467,0
1977-05-10,15.813,15.912,15.813,15.813,16819,0
1977-05-11,15.813,15.912,15.813,15.912,17564,0
1977-05-12,15.912,15.912,15.716,15.813,40572,0
1977-05-13,15.813,15.912,15.813,15.813,11875,0
1977-05-16,15.813,15.813,15.813,15.813,24987,0
1977-05-17,15.813,15.912,15.813,15.912,30676,0
1977-05-18,15.912,15.912,15.813,15.912,36367,0
1977-05-19,15.912,16.009,15.813,15.912,54920,0
1977-05-20,16.009,16.106,16.009,16.106,20286,0
1977-05-23,16.009,16.009,15.912,15.912,23752,0
1977-05-24,15.912,16.009,15.813,15.912,24494,0
1977-05-25,15.912,16.009,15.813,15.912,26718,0
1977-05-26,15.912,15.912,15.813,15.912,14595,0
1977-05-27,15.912,15.912,15.813,15.813,16327,0
1977-05-31,15.813,15.813,15.521,15.716,29687,0
1977-06-01,15.716,15.813,15.619,15.716,15091,0
1977-06-02,15.716,15.813,15.716,15.813,30924,0
1977-06-03,15.813,15.912,15.813,15.912,27215,0
1977-06-06,15.912,15.912,15.619,15.619,36614,0
1977-06-07,15.619,15.813,15.619,15.813,44530,0
1977-06-08,15.813,15.813,15.716,15.716,26223,0
1977-06-09,15.716,15.813,15.716,15.813,14844,0
1977-06-10,15.813,15.813,15.716,15.813,11875,0
1977-06-13,15.813,15.813,15.716,15.813,14349,0
1977-06-14,15.813,15.813,15.619,15.813,16819,0
1977-06-15,15.813,15.813,15.619,15.716,20286,0
1977-06-16,15.716,15.716,15.521,15.716,75702,0
1977-06-17,15.716,15.716,15.619,15.716,41563,0
1977-06-20,15.716,15.716,15.619,15.716,15091,0
1977-06-21,15.716,15.813,15.716,15.716,33892,0
1977-06-22,15.716,15.716,15.619,15.716,16819,0
1977-06-23,15.716,15.813,15.716,15.813,20780,0
1977-06-24,15.813,15.813,15.716,15.813,48489,0
1977-06-27,15.813,15.813,15.716,15.716,23009,0
1977-06-28,15.716,15.716,15.716,15.716,20286,0
1977-06-29,15.716,15.813,15.521,15.813,16819,0
1977-06-30,15.813,15.813,15.716,15.716,47746,0
1977-07-01,15.813,15.912,15.813,15.912,22758,0
1977-07-05,15.912,16.009,15.813,15.912,28699,0
1977-07-06,16.009,16.106,16.009,16.009,24987,0
1977-07-07,16.009,16.201,16.009,16.201,47992,0
1977-07-08,16.201,16.201,16.106,16.201,21025,0
1977-07-11,16.201,16.298,16.106,16.298,23752,0
1977-07-12,16.298,16.298,16.201,16.298,34880,0
1977-07-13,16.298,16.298,16.201,16.298,23257,0
1977-07-15,16.298,16.396,16.298,16.298,27955,0
1977-07-18,16.201,16.201,15.912,16.009,19546,0
1977-07-19,16.009,16.298,16.009,16.298,20286,0
1977-07-20,16.298,16.396,16.298,16.396,37852,0
1977-07-21,16.396,16.492,16.396,16.492,24494,0
1977-07-22,16.396,16.396,16.201,16.201,31417,0
1977-07-25,16.201,16.298,16.201,16.298,54920,0
1977-07-26,16.298,16.396,16.201,16.298,19791,0
1977-07-27,16.298,16.396,16.201,16.298,16327,0
1977-07-28,16.298,16.298,16.106,16.106,40324,0
1977-07-29,16.106,16.201,15.912,16.009,35379,0
1977-08-01,16.009,16.106,16.009,16.009,32656,0
1977-08-02,16.009,16.009,15.912,16.009,17810,0
1977-08-03,16.009,16.106,15.912,16.106,20040,0
1977-08-04,16.106,16.201,16.009,16.201,21025,0
1977-08-05,16.201,16.396,16.201,16.396,21769,0
1977-08-08,16.396,16.396,16.298,16.298,18554,0
1977-08-09,16.298,16.298,16.009,16.009,19791,0
1977-08-10,16.009,16.298,16.009,16.298,17810,0
1977-08-11,16.298,16.396,16.106,16.106,26223,0
1977-08-12,16.106,16.106,16.009,16.009,10390,0
1977-08-15,16.009,16.106,15.716,15.912,13114,0
1977-08-16,15.619,15.619,15.233,15.233,15587,0
1977-08-17,15.037,15.037,14.746,15.037,47746,0
1977-08-18,15.037,15.135,15.037,15.135,15339,0
1977-08-19,15.135,15.135,14.941,15.037,32411,0
1977-08-22,15.037,15.135,14.941,15.037,18805,0
1977-08-23,15.037,15.135,15.037,15.135,13606,0
1977-08-24,15.135,15.233,15.037,15.135,13606,0
1977-08-25,15.135,15.233,15.135,15.135,13114,0
1977-08-26,15.233,15.426,15.233,15.426,38841,0
1977-08-29,15.426,15.619,15.426,15.426,18805,0
1977-08-30,15.426,15.521,15.426,15.426,54674,0
1977-08-31,15.426,15.619,15.426,15.619,27215,0
1977-09-01,15.716,15.813,15.716,15.716,27708,0
1977-09-02,15.813,15.912,15.813,15.912,18307,0
1977-09-06,15.912,15.912,15.813,15.813,33400,0
1977-09-07,15.813,16.009,15.813,16.009,15339,0
1977-09-08,16.009,16.298,15.912,16.009,23752,0
1977-09-09,15.912,15.912,15.813,15.912,30924,0
1977-09-12,15.813,15.813,15.716,15.813,25729,0
1977-09-13,15.813,15.912,15.619,15.813,35627,0
1977-09-14,15.813,15.912,15.716,15.813,20532,0
1977-09-15,15.813,15.813,15.813,15.813,36861,0
1977-09-16,15.813,15.813,15.813,15.813,48736,0
1977-09-19,15.813,15.813,15.716,15.813,18063,0
1977-09-20,15.813,15.813,15.716,15.813,35873,0
1977-09-21,15.813,15.912,15.619,15.716,107862,0
1977-09-22,15.716,15.716,15.426,15.521,60115,0
1977-09-23,15.521,15.521,15.426,15.426,9895,0
1977-09-26,15.426,15.426,15.233,15.33,29193,0
1977-09-27,15.33,15.426,15.135,15.233,28449,0
1977-09-28,15.233,15.33,15.135,15.135,14844,0
1977-09-29,15.135,15.33,15.135,15.33,20532,0
1977-09-30,15.33,15.33,15.233,15.33,22512,0
1977-10-03,15.426,15.619,15.426,15.619,23502,0
1977-10-04,15.619,15.716,15.33,15.619,24494,0
1977-10-05,15.619,15.716,15.521,15.619,17564,0
1977-10-06,15.619,15.813,15.521,15.716,69765,0
1977-10-07,15.716,15.716,15.619,15.716,159814,0
1977-10-10,15.716,15.716,15.619,15.716,8168,0
1977-10-11,15.716,15.716,15.521,15.521,24244,0
1977-10-12,15.426,15.426,15.233,15.33,24740,0
1977-10-13,15.33,15.33,15.135,15.135,31910,0
1977-10-14,15.135,15.233,14.941,15.233,46756,0
1977-10-17,15.135,15.135,14.843,15.037,27708,0
1977-10-18,15.037,15.135,14.746,14.941,9895,0
1977-10-19,14.941,15.037,14.843,14.843,26470,0
1977-10-20,14.843,14.941,14.65,14.746,20286,0
1977-10-21,14.746,14.746,14.65,14.746,15091,0
1977-10-24,14.65,14.65,14.357,14.455,25234,0
1977-10-25,14.357,14.357,14.067,14.164,35627,0
1977-10-26,14.164,14.551,14.067,14.551,35627,0
1977-10-27,14.551,14.843,14.551,14.551,35126,0
1977-10-28,14.551,14.746,14.551,14.65,9401,0
1977-10-31,14.65,14.746,14.357,14.455,23009,0
1977-11-01,14.455,14.455,14.067,14.067,15587,0
1977-11-02,14.067,14.164,13.872,13.968,24987,0
1977-11-03,13.968,14.067,13.872,14.067,28947,0
1977-11-04,14.164,14.263,14.164,14.263,20040,0
1977-11-07,14.263,14.263,14.164,14.164,11875,0
1977-11-08,14.164,14.263,14.164,14.263,22018,0
1977-11-09,14.357,14.65,14.357,14.65,22512,0
1977-11-10,14.65,14.843,14.65,14.746,55910,0
1977-11-11,14.843,15.233,14.843,15.135,26470,0
1977-11-14,15.135,15.233,14.941,14.941,35627,0
1977-11-15,14.941,15.037,14.746,15.037,38594,0
1977-11-16,15.037,15.135,15.037,15.135,19791,0
1977-11-17,15.135,15.233,14.941,15.135,15587,0
1977-11-18,15.135,15.233,15.037,15.135,15339,0
1977-11-21,15.233,15.33,15.233,15.33,15833,0
1977-11-22,15.33,15.619,15.233,15.426,15339,0
1977-11-23,15.426,15.619,15.233,15.233,24740,0
1977-11-25,15.233,15.426,15.233,15.33,11131,0
1977-11-28,15.33,15.33,15.037,15.037,107616,0
1977-11-29,15.037,15.037,14.941,14.941,15833,0
1977-11-30,14.941,15.037,14.941,15.037,20040,0
1977-12-01,15.037,15.037,14.941,15.037,39086,0
1977-12-02,15.037,15.233,15.037,15.233,16327,0
1977-12-05,15.233,15.33,15.233,15.233,21025,0
1977-12-06,15.233,15.233,15.135,15.135,57644,0
1977-12-07,15.135,15.233,15.037,15.037,23257,0
1977-12-08,15.037,15.135,14.941,15.037,53683,0
1977-12-09,15.037,15.135,14.941,15.037,25481,0
1977-12-12,14.941,15.233,14.941,15.135,20532,0
1977-12-13,15.135,15.135,15.037,15.135,10390,0
1977-12-14,15.135,15.33,15.135,15.233,21522,0
1977-12-15,15.233,15.33,15.233,15.233,25729,0
1977-12-16,15.233,15.233,15.135,15.233,38594,0
1977-12-19,15.233,15.233,15.037,15.135,50714,0
1977-12-20,15.135,15.135,15.037,15.135,23752,0
1977-12-21,15.135,15.233,15.037,15.135,24987,0
1977-12-22,15.135,15.33,15.135,15.233,20040,0
1977-12-23,15.233,15.33,15.233,15.33,40572,0
1977-12-27,15.33,15.33,15.233,15.233,24244,0
1977-12-28,15.233,15.33,15.135,15.135,39086,0
1977-12-29,15.135,15.233,15.037,15.233,38594,0
1977-12-30,15.233,15.33,15.135,15.233,49972,0
1978-01-03,15.233,15.33,15.135,15.33,13856,0
1978-01-04,15.233,15.233,15.135,15.135,9895,0
1978-01-05,15.135,15.233,15.135,15.233,19298,0
1978-01-06,15.233,15.233,15.037,15.037,24987,0
1978-01-09,14.941,14.941,14.65,14.65,33646,0
1978-01-10,14.65,14.746,14.551,14.551,23257,0
1978-01-11,14.551,14.65,14.455,14.65,26470,0
1978-01-12,14.65,14.65,14.455,14.551,12866,0
1978-01-13,14.551,14.746,14.551,14.65,12866,0
1978-01-16,14.65,14.65,14.357,14.357,19546,0
1978-01-17,14.357,14.455,14.263,14.357,15339,0
1978-01-18,14.357,14.551,14.357,14.551,12370,0
1978-01-19,14.551,14.65,14.263,14.263,30676,0
1978-01-20,14.357,14.455,14.357,14.455,1230,0
1978-01-23,14.455,14.551,14.357,14.551,10142,0
1978-01-24,14.551,14.551,14.357,14.455,16327,0
1978-01-25,14.455,14.455,14.357,14.357,17564,0
1978-01-26,14.357,14.455,14.263,14.263,9153,0
1978-01-27,14.263,14.263,14.067,14.164,24494,0
1978-01-30,14.164,14.357,14.164,14.263,13606,0
1978-01-31,14.263,14.357,14.263,14.357,20532,0
1978-02-01,14.357,14.357,14.263,14.263,16327,0
1978-02-02,14.263,14.551,14.263,14.455,11131,0
1978-02-03,14.455,14.551,14.455,14.455,16574,0
1978-02-06,14.455,14.455,14.263,14.263,10638,0
1978-02-07,14.357,14.455,14.357,14.357,11378,0
1978-02-08,14.357,14.455,14.357,14.455,33646,0
1978-02-09,14.455,14.455,14.357,14.455,15339,0
1978-02-10,14.455,14.455,14.357,14.455,15091,0
1978-02-13,14.455,14.455,14.455,14.455,7423,0
1978-02-14,14.455,14.455,14.357,14.455,17316,0
1978-02-15,14.357,14.357,14.263,14.357,22758,0
1978-02-16,14.357,14.357,14.263,14.263,22266,0
1978-02-17,14.263,14.357,14.263,14.263,8415,0
1978-02-21,14.263,14.357,14.164,14.164,10886,0
1978-02-22,14.164,14.263,14.164,14.263,23502,0
1978-02-23,14.263,14.357,14.263,14.263,12617,0
1978-02-24,14.263,14.357,14.263,14.263,18063,0
1978-02-27,14.263,14.357,14.263,14.357,43047,0
1978-02-28,14.263,14.263,14.164,14.164,13357,0
1978-03-01,14.164,14.263,13.872,13.872,40572,0
1978-03-02,13.872,13.968,13.776,13.968,24244,0
1978-03-03,13.968,13.968,13.776,13.872,45271,0
1978-03-06,13.776,13.776,13.677,13.677,17810,0
1978-03-07,13.677,13.872,13.677,13.872,40572,0
1978-03-08,13.872,14.067,13.872,14.067,17316,0
1978-03-09,14.067,14.067,13.776,13.776,53683,0
1978-03-10,13.776,13.872,13.677,13.872,91288,0
1978-03-13,13.872,14.067,13.872,13.968,90298,0
1978-03-14,13.968,13.968,13.776,13.968,109592,0
1978-03-15,13.968,13.968,13.872,13.968,19298,0
1978-03-16,13.968,14.067,13.872,13.872,25234,0
1978-03-17,13.872,13.968,13.872,13.872,54920,0
1978-03-20,13.872,14.164,13.872,13.968,36861,0
1978-03-21,13.968,14.067,13.968,14.067,57150,0
1978-03-22,14.067,14.067,13.872,13.872,27708,0
1978-03-23,13.872,13.968,13.872,13.968,35873,0
1978-03-27,13.968,13.968,13.776,13.872,53187,0
1978-03-28,13.872,13.968,13.872,13.872,19053,0
1978-03-29,13.968,14.263,13.968,14.263,124437,0
1978-03-30,14.263,14.357,14.164,14.263,61849,0
1978-03-31,14.263,14.746,14.263,14.746,36367,0
1978-04-03,14.746,14.746,14.65,14.65,31910,0
1978-04-04,14.746,14.941,14.746,14.843,25234,0
1978-04-05,14.843,15.233,14.843,15.233,24987,0
1978-04-06,15.233,15.233,15.037,15.135,24987,0
1978-04-07,15.135,15.521,15.037,15.33,19546,0
1978-04-10,15.33,15.521,15.33,15.426,25481,0
1978-04-11,15.426,15.521,15.233,15.233,52447,0
1978-04-12,15.233,15.33,14.941,15.135,120729,0
1978-04-13,15.135,15.233,15.037,15.135,29438,0
1978-04-14,15.233,15.33,15.233,15.33,52942,0
1978-04-17,15.33,15.521,15.037,15.426,78671,0
1978-04-18,15.426,15.619,15.33,15.33,132851,0
1978-04-19,15.33,15.426,15.135,15.33,76940,0
1978-04-20,15.33,15.426,15.33,15.33,44530,0
1978-04-21,15.33,15.426,15.33,15.426,27459,0
1978-04-24,15.426,15.426,15.33,15.426,19546,0
1978-04-25,15.426,15.619,15.426,15.426,37356,0
1978-04-26,15.426,15.619,15.33,15.33,55412,0
1978-04-27,15.33,15.426,15.33,15.33,31417,0
1978-04-28,15.33,15.716,15.33,15.619,38099,0
1978-05-01,15.619,15.716,15.521,15.619,51953,0
1978-05-02,15.619,15.813,15.619,15.716,117263,0
1978-05-03,15.716,15.813,15.716,15.716,36118,0
1978-05-04,15.716,15.813,15.716,15.813,35379,0
1978-05-05,15.813,15.813,15.716,15.716,27708,0
1978-05-08,15.716,15.912,15.716,15.813,39335,0
1978-05-09,15.813,15.912,15.716,15.716,21277,0
1978-05-10,15.813,15.912,15.813,15.813,24987,0
1978-05-11,15.813,15.813,15.716,15.813,127409,0
1978-05-12,15.813,16.106,15.813,16.106,47746,0
1978-05-15,16.106,16.106,15.813,16.009,40324,0
1978-05-16,16.106,16.298,16.106,16.201,59127,0
1978-05-17,16.201,16.201,16.106,16.106,54674,0
1978-05-18,16.106,16.106,15.912,16.106,82876,0
1978-05-19,16.009,16.009,15.912,15.912,64321,0
1978-05-22,15.912,16.009,15.813,15.912,31664,0
1978-05-23,15.912,16.009,15.813,15.912,50221,0
1978-05-24,15.912,15.912,15.619,15.813,73970,0
1978-05-25,15.813,15.912,15.813,15.912,88566,0
1978-05-26,15.912,15.912,15.813,15.912,51457,0
1978-05-30,15.912,15.912,15.813,15.912,17068,0
1978-05-31,15.912,16.009,15.813,16.009,28947,0
1978-06-01,15.912,15.912,15.813,15.912,42550,0
1978-06-02,15.912,15.912,15.813,15.813,51210,0
1978-06-05,15.912,16.009,15.912,16.009,18307,0
1978-06-06,16.106,16.298,16.106,16.201,63582,0
1978-06-07,16.201,16.201,16.009,16.106,75702,0
1978-06-08,16.106,16.201,16.106,16.201,18063,0
1978-06-09,16.201,16.201,16.009,16.106,42059,0
1978-06-12,16.106,16.201,16.106,16.106,15587,0
1978-06-13,16.106,16.106,15.912,16.106,20780,0
1978-06-14,16.106,16.201,16.106,16.201,92273,0
1978-06-15,16.106,16.106,15.912,16.106,15587,0
1978-06-16,16.201,16.298,16.201,16.298,57150,0
1978-06-19,16.298,16.589,16.298,16.589,67538,0
1978-06-20,16.589,16.685,16.492,16.685,36614,0
1978-06-21,16.589,16.685,16.492,16.685,36614,0
1978-06-22,16.685,16.88,16.589,16.88,28202,0
1978-06-23,16.88,16.88,16.685,16.88,95990,0
1978-06-26,16.783,16.783,16.589,16.589,48242,0
1978-06-27,16.589,16.977,16.589,16.88,202364,0
1978-06-28,16.88,16.88,16.685,16.685,358716,0
1978-06-29,16.685,16.783,16.589,16.589,78917,0
1978-06-30,16.589,16.685,16.492,16.589,12122,0
1978-07-03,16.589,16.685,16.492,16.492,13114,0
1978-07-05,16.492,16.492,16.396,16.396,30676,0
1978-07-06,16.396,16.492,16.396,16.492,12122,0
1978-07-07,16.492,16.685,16.492,16.492,17810,0
1978-07-10,16.492,16.589,16.492,16.589,26223,0
1978-07-11,16.589,16.589,16.492,16.589,31664,0
1978-07-12,16.589,16.685,16.589,16.589,9648,0
1978-07-13,16.589,16.685,16.589,16.589,13114,0
1978-07-14,16.589,16.685,16.589,16.685,10390,0
1978-07-17,16.396,16.396,16.298,16.396,27955,0
1978-07-18,16.396,16.396,16.201,16.298,15587,0
1978-07-19,16.298,16.396,16.298,16.396,20780,0
1978-07-20,16.396,16.492,16.396,16.492,50221,0
1978-07-21,16.492,16.492,16.396,16.492,23257,0
1978-07-24,16.492,16.492,16.298,16.492,22758,0
1978-07-25,16.492,16.589,16.396,16.589,23752,0
1978-07-26,16.589,16.589,16.492,16.589,150414,0
1978-07-27,16.589,16.589,16.492,16.492,17564,0
1978-07-28,16.492,16.589,16.492,16.589,26223,0
1978-07-31,16.589,16.589,16.492,16.492,24494,0
1978-08-01,16.492,16.589,16.492,16.492,31664,0
1978-08-02,16.589,16.783,16.589,16.685,29687,0
1978-08-03,16.685,16.88,16.685,16.783,44035,0
1978-08-04,16.783,16.977,16.783,16.88,45522,0
1978-08-07,16.88,16.977,16.783,16.783,19053,0
1978-08-08,16.783,16.977,16.783,16.977,23009,0
1978-08-09,16.977,16.977,16.88,16.88,32904,0
1978-08-10,16.977,17.074,16.977,16.977,24740,0
1978-08-11,16.977,16.977,16.88,16.88,29687,0
1978-08-14,16.88,16.977,16.685,16.88,21277,0
1978-08-15,16.88,16.88,16.783,16.88,15833,0
1978-08-16,16.88,16.88,16.783,16.783,74959,0
1978-08-17,16.783,16.88,16.783,16.88,50962,0
1978-08-18,16.88,16.88,16.783,16.88,24494,0
1978-08-21,16.88,16.88,16.783,16.88,28947,0
1978-08-22,16.88,16.88,16.685,16.88,13606,0
1978-08-23,16.88,16.88,16.685,16.685,22266,0
1978-08-24,16.685,16.783,16.685,16.685,14104,0
1978-08-25,16.685,16.88,16.589,16.88,29438,0
1978-08-28,16.88,16.88,16.783,16.783,20532,0
1978-08-29,16.783,16.88,16.492,16.685,24740,0
1978-08-30,16.685,16.88,16.685,16.783,23997,0
1978-08-31,16.783,16.88,16.589,16.685,15339,0
1978-09-01,16.685,16.685,16.396,16.492,22018,0
1978-09-05,16.492,16.492,15.912,15.912,18307,0
1978-09-06,16.009,16.201,16.009,16.106,26470,0
1978-09-07,16.201,16.298,16.201,16.298,19298,0
1978-09-08,16.298,16.396,16.201,16.298,22266,0
1978-09-11,16.298,16.492,16.298,16.298,26470,0
1978-09-12,16.298,16.492,16.298,16.396,16078,0
1978-09-13,16.396,16.492,16.396,16.492,42550,0
1978-09-14,16.492,16.492,16.201,16.298,24244,0
1978-09-15,16.298,16.396,16.106,16.106,21769,0
1978-09-18,16.106,16.201,15.813,15.813,24987,0
1978-09-19,15.813,15.813,15.135,15.135,48242,0
1978-09-20,15.233,15.619,15.233,15.33,35126,0
1978-09-21,15.33,15.521,15.33,15.33,14595,0
1978-09-22,15.33,15.426,15.233,15.33,15339,0
1978-09-25,15.33,15.33,15.33,15.33,11378,0
1978-09-26,15.33,15.426,15.33,15.33,20780,0
1978-09-27,15.33,15.426,15.233,15.233,18307,0
1978-09-28,15.233,15.233,15.037,15.135,22512,0
1978-09-29,15.135,15.33,15.037,15.33,24494,0
1978-10-02,15.33,15.33,15.233,15.233,6925,0
1978-10-03,15.233,15.521,15.233,15.33,15833,0
1978-10-04,15.33,15.521,15.233,15.426,16819,0
1978-10-05,15.426,15.426,15.33,15.426,13856,0
1978-10-06,15.426,15.716,15.33,15.716,24494,0
1978-10-09,15.716,15.716,15.619,15.716,7918,0
1978-10-10,15.716,15.716,15.619,15.619,8168,0
1978-10-11,15.619,15.716,15.619,15.619,11626,0
1978-10-12,15.619,15.716,15.521,15.619,16574,0
1978-10-13,15.619,15.716,15.619,15.619,18063,0
1978-10-16,15.233,15.233,15.037,15.037,26965,0
1978-10-17,15.037,15.037,14.941,14.941,23257,0
1978-10-18,14.941,14.941,14.551,14.65,31417,0
1978-10-19,14.65,14.65,14.263,14.357,28699,0
1978-10-20,14.263,14.263,14.164,14.263,25975,0
1978-10-23,14.263,14.357,14.164,14.263,32904,0
1978-10-24,14.357,14.551,14.357,14.455,19298,0
1978-10-25,14.455,14.455,14.164,14.164,31170,0
1978-10-26,14.164,14.357,14.164,14.164,32656,0
1978-10-27,14.164,14.357,14.164,14.263,13114,0
1978-10-30,14.263,14.357,13.872,14.357,42798,0
1978-10-31,14.357,14.357,14.067,14.164,27708,0
1978-11-01,14.164,14.357,14.067,14.164,21522,0
1978-11-02,14.357,14.65,14.357,14.357,34880,0
1978-11-03,14.357,14.455,14.357,14.357,15091,0
1978-11-06,14.357,14.357,14.263,14.263,28449,0
1978-11-07,14.263,14.357,14.067,14.067,11378,0
1978-11-08,14.067,14.263,14.067,14.263,20532,0
1978-11-09,14.263,14.263,14.067,14.067,17068,0
1978-11-10,14.067,14.164,14.067,14.164,9895,0
1978-11-13,14.164,14.164,14.067,14.164,31417,0
1978-11-14,14.164,14.164,13.968,14.067,23257,0
1978-11-15,14.067,14.263,13.968,14.067,20286,0
1978-11-16,14.067,14.263,14.067,14.164,15339,0
1978-11-17,14.164,14.357,14.067,14.263,17316,0
1978-11-20,14.357,14.551,14.357,14.551,17564,0
1978-11-21,14.551,14.551,14.357,14.455,17564,0
1978-11-22,14.455,14.551,14.357,14.551,21277,0
1978-11-24,14.551,14.65,14.551,14.65,7918,0
1978-11-27,14.65,14.746,14.65,14.746,17316,0
1978-11-28,14.746,14.746,14.455,14.551,36367,0
1978-11-29,14.357,14.357,13.968,13.968,33151,0
1978-11-30,13.968,14.067,13.968,13.968,72238,0
1978-12-01,13.968,14.164,13.968,14.067,24987,0
1978-12-04,14.067,14.067,13.968,13.968,27955,0
1978-12-05,13.968,14.067,13.776,13.968,88566,0
1978-12-06,14.067,14.164,14.067,14.164,43786,0
1978-12-07,14.164,14.164,14.067,14.067,43786,0
1978-12-08,14.067,14.164,13.968,14.067,80648,0
1978-12-11,14.067,14.164,13.968,13.968,22018,0
1978-12-12,13.968,14.067,13.968,14.067,20780,0
1978-12-13,14.067,14.067,13.872,13.968,30182,0
1978-12-14,13.968,14.164,13.968,14.067,27215,0
1978-12-15,14.067,14.164,14.067,14.067,16819,0
1978-12-18,14.067,14.067,13.872,13.968,26965,0
1978-12-19,13.968,14.164,13.968,14.067,19053,0
1978-12-20,14.067,14.067,13.968,14.067,21025,0
1978-12-21,14.067,14.164,14.067,14.067,19546,0
1978-12-22,14.067,14.263,14.067,14.164,35126,0
1978-12-26,14.164,14.263,14.164,14.164,12866,0
1978-12-27,14.164,14.164,14.067,14.067,12866,0
1978-12-28,14.067,14.067,13.968,14.067,40820,0
1978-12-29,14.067,14.164,13.968,14.164,16327,0
1979-01-02,14.164,14.164,14.067,14.164,15833,0
1979-01-03,14.164,14.164,14.067,14.164,13606,0
1979-01-04,14.164,14.357,14.067,14.263,36367,0
1979-01-05,14.263,14.551,14.263,14.357,13357,0
1979-01-08,14.357,14.551,14.263,14.263,21769,0
1979-01-09,14.263,14.357,14.263,14.357,19053,0
1979-01-10,14.357,14.357,14.263,14.357,38344,0
1979-01-11,14.357,14.357,14.263,14.357,20780,0
1979-01-12,14.357,14.65,14.357,14.455,23752,0
1979-01-15,14.455,14.455,14.164,14.455,19791,0
1979-01-16,14.455,14.455,14.263,14.263,15587,0
1979-01-17,14.263,14.263,14.067,14.164,20286,0
1979-01-18,14.164,14.357,14.067,14.263,11131,0
1979-01-19,14.263,14.551,14.263,14.455,25234,0
1979-01-22,14.455,14.455,14.357,14.357,46016,0
1979-01-23,14.357,14.551,14.357,14.455,23502,0
1979-01-24,14.455,14.65,14.455,14.455,20780,0
1979-01-25,14.455,14.551,14.263,14.357,21769,0
1979-01-26,14.357,14.551,14.263,14.357,19791,0
1979-01-29,14.357,14.551,14.357,14.357,65312,0
1979-01-30,14.357,14.551,14.357,14.357,37605,0
1979-01-31,14.357,14.455,14.357,14.455,37110,0
1979-02-01,14.455,14.551,14.357,14.455,16574,0
1979-02-02,14.455,14.551,14.357,14.357,35126,0
1979-02-05,14.357,14.455,14.263,14.263,18063,0
1979-02-06,14.263,14.455,14.263,14.263,27955,0
1979-02-07,14.263,14.357,14.164,14.263,36367,0
1979-02-08,14.263,14.357,14.164,14.263,50221,0
1979-02-09,14.263,14.263,14.067,14.164,80648,0
1979-02-12,14.164,14.164,13.968,13.968,16574,0
1979-02-13,14.067,14.164,14.067,14.164,22512,0
1979-02-14,14.164,14.164,13.968,14.067,31417,0
1979-02-15,14.067,14.164,14.067,14.164,16574,0
1979-02-16,14.164,14.164,13.968,13.968,17810,0
1979-02-20,13.968,14.164,13.872,14.067,16574,0
1979-02-21,14.067,14.067,13.872,13.968,27215,0
1979-02-22,13.968,13.968,13.872,13.872,27708,0
1979-02-23,13.872,13.872,13.776,13.872,56904,0
1979-02-26,13.872,13.968,13.581,13.776,24244,0
1979-02-27,13.776,13.872,13.776,13.776,22266,0
1979-02-28,13.776,13.872,13.776,13.872,27459,0
1979-03-01,13.872,13.872,13.776,13.776,19791,0
1979-03-02,13.776,14.067,13.776,13.968,33400,0
1979-03-05,13.968,14.164,13.968,14.067,29193,0
1979-03-06,14.067,14.164,14.067,14.164,41809,0
1979-03-07,14.164,14.455,14.164,14.164,105632,0
1979-03-08,14.164,14.357,14.164,14.357,19298,0
1979-03-09,14.357,14.357,14.164,14.164,156849,0
1979-03-12,14.164,14.164,14.067,14.164,15587,0
1979-03-13,14.164,14.357,14.164,14.263,22018,0
1979-03-14,14.357,14.455,14.357,14.357,30676,0
1979-03-15,14.551,14.65,14.551,14.65,28202,0
1979-03-16,14.746,14.941,14.746,14.843,16327,0
1979-03-19,14.843,14.843,14.746,14.843,15091,0
1979-03-20,14.843,14.941,14.746,14.746,31664,0
1979-03-21,14.746,14.746,14.551,14.746,26470,0
1979-03-22,14.746,14.941,14.746,14.746,26470,0
1979-03-23,14.746,14.843,14.551,14.551,18063,0
1979-03-26,14.551,14.746,14.551,14.746,39335,0
1979-03-27,14.746,14.746,14.65,14.746,10886,0
1979-03-28,14.843,14.941,14.843,14.843,27215,0
1979-03-29,14.843,14.941,14.746,14.843,19053,0
1979-03-30,14.843,14.941,14.843,14.941,20780,0
1979-04-02,14.941,14.941,14.65,14.65,21025,0
1979-04-03,14.65,14.746,14.551,14.746,21769,0
1979-04-04,14.746,14.843,14.746,14.843,50962,0
1979-04-05,14.843,15.037,14.843,14.843,23502,0
1979-04-06,14.843,15.135,14.843,15.135,17068,0
1979-04-09,15.135,15.233,14.843,14.843,48736,0
1979-04-10,14.843,14.843,14.746,14.746,27708,0
1979-04-11,14.746,14.843,14.455,14.746,14844,0
1979-04-12,14.746,14.941,14.746,14.843,23257,0
1979-04-16,14.551,14.551,14.455,14.455,29193,0
1979-04-17,14.455,14.551,14.455,14.551,24494,0
1979-04-18,14.551,14.746,14.551,14.551,19546,0
1979-04-19,14.551,14.843,14.551,14.746,23997,0
1979-04-20,14.746,14.746,14.455,14.455,26965,0
1979-04-23,14.455,14.551,14.455,14.551,21025,0
1979-04-24,14.551,15.135,14.551,15.037,38344,0
1979-04-25,15.037,15.233,15.037,15.135,26965,0
1979-04-26,15.135,15.233,15.037,15.233,53187,0
1979-04-27,15.233,15.33,15.135,15.233,36367,0
1979-04-30,15.233,15.33,15.233,15.233,40572,0
1979-05-01,15.233,15.521,15.233,15.521,35873,0
1979-05-02,15.426,15.426,15.233,15.233,49231,0
1979-05-03,15.233,15.33,15.233,15.233,13114,0
1979-05-04,15.233,15.33,15.135,15.135,130372,0
1979-05-07,15.037,15.037,14.746,14.746,26965,0
1979-05-08,14.746,14.843,14.65,14.843,19053,0
1979-05-09,14.843,14.843,14.746,14.843,23752,0
1979-05-10,14.843,15.037,14.843,14.843,37110,0
1979-05-11,14.843,14.843,14.843,14.843,27459,0
1979-05-14,14.843,14.941,14.746,14.843,23752,0
1979-05-15,14.843,14.843,14.843,14.843,19298,0
1979-05-16,14.843,14.843,14.746,14.746,28202,0
1979-05-17,14.746,14.843,14.551,14.551,53187,0
1979-05-18,14.65,14.746,14.65,14.65,23502,0
1979-05-21,14.65,14.746,14.551,14.746,19053,0
1979-05-22,14.746,14.843,14.65,14.843,17810,0
1979-05-23,14.843,15.135,14.843,15.037,23502,0
1979-05-24,15.037,15.233,15.037,15.233,47746,0
1979-05-25,15.233,15.233,14.941,15.135,17316,0
1979-05-29,15.135,15.233,15.037,15.135,48242,0
1979-05-30,15.135,15.135,15.037,15.037,16327,0
1979-05-31,15.037,15.135,14.941,15.037,85598,0
1979-06-01,15.037,15.037,14.941,14.941,34635,0
1979-06-04,14.941,15.037,14.843,15.037,24244,0
1979-06-05,15.037,15.037,14.941,14.941,16327,0
1979-06-06,14.941,15.135,14.941,15.037,25234,0
1979-06-07,15.037,15.135,15.037,15.037,20040,0
1979-06-08,15.037,15.135,14.941,15.037,32904,0
1979-06-11,15.037,15.037,14.941,14.941,17564,0
1979-06-12,14.941,15.135,14.941,15.037,18805,0
1979-06-13,15.037,15.135,14.941,14.941,24244,0
1979-06-14,14.941,15.037,14.843,14.941,19298,0
1979-06-15,14.941,15.037,14.941,14.941,18307,0
1979-06-18,14.941,15.037,14.941,15.037,17316,0
1979-06-19,15.037,15.037,14.941,14.941,17068,0
1979-06-20,14.941,15.037,14.941,15.037,12617,0
1979-06-21,15.037,15.135,14.941,15.135,13856,0
1979-06-22,15.135,15.233,15.037,15.233,43786,0
1979-06-25,15.233,15.233,15.135,15.233,23997,0
1979-06-26,15.233,15.33,15.135,15.135,26470,0
1979-06-27,15.135,15.233,15.135,15.233,16574,0
1979-06-28,15.33,15.716,15.33,15.426,50962,0
1979-06-29,15.426,15.426,15.33,15.33,24987,0
1979-07-02,15.33,15.426,15.33,15.33,20286,0
1979-07-03,15.33,15.716,15.33,15.521,53187,0
1979-07-05,15.521,15.716,15.426,15.619,23257,0
1979-07-06,15.619,15.716,15.521,15.716,42059,0
1979-07-09,15.716,16.201,15.716,16.201,62837,0
1979-07-10,16.201,16.201,16.106,16.106,29438,0
1979-07-11,16.106,16.201,16.106,16.106,29935,0
1979-07-12,16.106,16.106,16.106,16.106,24494,0
1979-07-13,16.106,16.106,16.009,16.106,35126,0
1979-07-16,16.106,16.106,15.813,16.009,33892,0
1979-07-17,16.009,16.009,15.912,15.912,21769,0
1979-07-18,15.912,16.106,15.912,15.912,54920,0
1979-07-19,15.813,15.813,15.426,15.521,24494,0
1979-07-20,15.521,15.619,15.233,15.233,11131,0
1979-07-23,15.135,15.135,15.037,15.037,31910,0
1979-07-24,15.037,15.135,14.941,15.037,26223,0
1979-07-25,15.037,15.233,15.037,15.135,20286,0
1979-07-26,15.233,15.33,15.233,15.233,12370,0
1979-07-27,15.233,15.33,15.135,15.233,10390,0
1979-07-30,15.233,15.33,15.233,15.233,16819,0
1979-07-31,15.233,15.233,15.135,15.233,18805,0
1979-08-01,15.233,15.33,15.233,15.233,48489,0
1979-08-02,15.233,15.33,15.135,15.233,19298,0
1979-08-03,15.233,15.33,15.135,15.233,48736,0
1979-08-06,15.233,15.33,15.037,15.233,66546,0
1979-08-07,15.233,15.426,15.233,15.426,58136,0
1979-08-08,15.426,15.619,15.233,15.426,53934,0
1979-08-09,15.426,15.521,15.233,15.33,20780,0
1979-08-10,15.33,15.33,15.233,15.33,32163,0
1979-08-13,15.33,15.33,15.233,15.33,33400,0
1979-08-14,15.33,15.33,15.233,15.233,40820,0
1979-08-15,15.233,15.33,15.233,15.33,41316,0
1979-08-16,15.426,15.716,15.426,15.716,59376,0
1979-08-17,15.716,15.813,15.619,15.716,53934,0
1979-08-20,15.716,15.813,15.716,15.813,27955,0
1979-08-21,15.813,15.813,15.716,15.813,23752,0
1979-08-22,15.813,15.813,15.716,15.716,14104,0
1979-08-23,15.716,15.813,15.619,15.716,40324,0
1979-08-24,15.716,15.813,15.426,15.426,29935,0
1979-08-27,15.426,15.521,15.426,15.426,17810,0
1979-08-28,15.426,15.716,15.426,15.521,30428,0
1979-08-29,15.521,15.716,15.521,15.716,40572,0
1979-08-30,15.716,15.716,15.426,15.426,50962,0
1979-08-31,15.426,15.619,15.426,15.619,15833,0
1979-09-04,15.619,15.619,15.426,15.619,127656,0
1979-09-05,15.619,15.619,15.426,15.426,46509,0
1979-09-06,15.426,15.619,15.426,15.521,17316,0
1979-09-07,15.521,15.716,15.521,15.716,47253,0
1979-09-10,15.619,15.619,15.426,15.619,48736,0
1979-09-11,15.619,15.716,15.426,15.426,35873,0
1979-09-12,15.426,15.619,15.426,15.426,56154,0
1979-09-13,15.521,15.716,15.521,15.521,16574,0
1979-09-14,15.521,15.619,15.33,15.521,79165,0
1979-09-17,15.521,15.619,15.33,15.426,41316,0
1979-09-18,15.426,15.426,15.233,15.33,106628,0
1979-09-19,15.33,15.33,15.135,15.233,16078,0
1979-09-20,15.233,15.426,15.233,15.426,101183,0
1979-09-21,15.426,15.521,15.233,15.521,50962,0
1979-09-24,15.521,15.521,15.33,15.33,12617,0
1979-09-25,15.33,15.521,15.33,15.33,90794,0
1979-09-26,15.33,15.426,15.33,15.426,63582,0
1979-09-27,15.426,15.426,15.33,15.33,62837,0
1979-09-28,15.33,15.426,15.33,15.33,55167,0
1979-10-01,15.33,15.426,15.33,15.33,59376,0
1979-10-02,15.33,15.33,15.233,15.233,11378,0
1979-10-03,15.233,15.33,15.037,15.037,33400,0
1979-10-04,15.037,15.33,15.037,15.33,25234,0
1979-10-05,15.33,15.33,15.037,15.037,30428,0
1979-10-08,15.037,15.135,14.941,14.941,20040,0
1979-10-09,14.941,15.037,14.746,14.746,29935,0
1979-10-10,14.65,14.65,14.067,14.067,41316,0
1979-10-11,14.164,14.455,14.164,14.263,23257,0
1979-10-12,14.263,14.455,14.263,14.357,23257,0
1979-10-15,14.263,14.263,14.067,14.067,33892,0
1979-10-16,14.067,14.164,13.872,13.872,22758,0
1979-10-17,13.872,14.067,13.872,13.872,25481,0
1979-10-18,13.872,13.968,13.872,13.872,36861,0
1979-10-19,13.872,13.968,13.872,13.968,20286,0
1979-10-22,13.872,13.872,13.483,13.581,38344,0
1979-10-23,13.677,13.872,13.677,13.872,42059,0
1979-10-24,13.872,13.968,13.776,13.776,21277,0
1979-10-25,13.776,13.872,13.776,13.776,32656,0
1979-10-26,13.776,13.872,13.776,13.872,28699,0
1979-10-29,13.872,13.968,13.872,13.872,15339,0
1979-10-30,13.872,13.968,13.776,13.872,29935,0
1979-10-31,13.872,13.968,13.872,13.968,24740,0
1979-11-01,13.968,14.067,13.968,13.968,18063,0
1979-11-02,13.968,14.067,13.968,13.968,34635,0
1979-11-05,13.968,14.067,13.872,13.872,22512,0
1979-11-06,13.872,13.968,13.776,13.776,24740,0
1979-11-07,13.776,13.872,13.677,13.776,23257,0
1979-11-08,13.776,13.872,13.677,13.776,15833,0
1979-11-09,13.776,13.872,13.776,13.872,18307,0
1979-11-12,13.872,13.968,13.776,13.776,21522,0
1979-11-13,13.776,13.968,13.776,13.776,37605,0
1979-11-14,13.776,13.872,13.776,13.776,16327,0
1979-11-15,13.776,13.872,13.677,13.776,15587,0
1979-11-16,13.776,13.872,13.677,13.776,27215,0
1979-11-19,13.776,13.776,13.581,13.677,44530,0
1979-11-20,13.677,13.776,13.581,13.776,34387,0
1979-11-21,13.677,13.677,13.29,13.386,27955,0
1979-11-23,13.386,13.581,13.386,13.386,42798,0
1979-11-26,13.386,13.776,13.386,13.776,39086,0
1979-11-27,13.872,14.067,13.872,13.968,70259,0
1979-11-28,13.968,14.164,13.872,14.067,29438,0
1979-11-29,14.067,14.164,13.968,14.164,36614,0
1979-11-30,14.067,14.067,13.776,13.776,27955,0
1979-12-03,13.776,13.776,13.483,13.677,43047,0
1979-12-04,13.677,13.776,13.677,13.677,18063,0
1979-12-05,13.677,14.164,13.581,13.581,44035,0
1979-12-06,13.581,13.677,13.483,13.581,19298,0
1979-12-07,13.581,13.776,13.483,13.483,18805,0
1979-12-10,13.483,13.581,13.483,13.581,38594,0
1979-12-11,13.581,13.677,13.483,13.677,35627,0
1979-12-12,13.677,13.677,13.581,13.581,32411,0
1979-12-13,13.581,13.677,13.483,13.581,59868,0
1979-12-14,13.581,13.677,13.581,13.581,39828,0
1979-12-17,13.677,13.776,13.677,13.677,47992,0
1979-12-18,13.677,13.776,13.677,13.677,28449,0
1979-12-19,13.677,13.968,13.677,13.872,117760,0
1979-12-20,13.872,13.968,13.776,13.872,48985,0
1979-12-21,13.968,14.357,13.968,13.968,60115,0
1979-12-24,13.968,14.067,13.677,13.776,26470,0
1979-12-26,13.776,13.968,13.776,13.872,17564,0
1979-12-27,13.872,13.968,13.872,13.968,16078,0
1979-12-28,13.968,14.164,13.968,14.067,35873,0
1979-12-31,14.067,14.164,13.872,14.067,22018,0
1980-01-02,14.067,14.164,13.776,13.776,105632,0
1980-01-03,13.776,14.164,13.677,14.067,102670,0
1980-01-04,14.067,14.067,13.872,13.872,33646,0
1980-01-07,13.872,14.164,13.872,14.067,19791,0
1980-01-08,14.067,14.263,14.067,14.263,28449,0
1980-01-09,14.263,14.357,14.164,14.263,19298,0
1980-01-10,14.263,14.263,14.164,14.263,23752,0
1980-01-11,14.263,14.357,14.263,14.263,27215,0
1980-01-14,14.263,14.357,13.968,13.968,26470,0
1980-01-15,13.968,14.164,13.776,14.067,67538,0
1980-01-16,14.067,14.357,14.067,14.067,47746,0
1980-01-17,14.067,14.357,14.067,14.164,30428,0
1980-01-18,14.164,14.263,14.067,14.164,28449,0
1980-01-21,14.164,14.357,14.067,14.164,19791,0
1980-01-22,14.164,14.263,14.067,14.067,19546,0
1980-01-23,14.067,14.164,13.968,14.067,21769,0
1980-01-24,14.067,14.263,13.968,14.164,37356,0
1980-01-25,14.164,14.164,13.968,14.067,19546,0
1980-01-28,14.067,14.067,13.872,13.872,30182,0
1980-01-29,13.872,13.968,13.872,13.872,21025,0
1980-01-30,13.872,13.968,13.776,13.872,28202,0
1980-01-31,13.872,13.968,13.677,13.776,34635,0
1980-02-01,13.776,13.872,13.776,13.776,23502,0
1980-02-04,13.776,13.776,13.776,13.776,114786,0
1980-02-05,13.677,13.677,13.581,13.581,132603,0
1980-02-06,13.581,13.677,13.386,13.386,66546,0
1980-02-07,13.386,13.386,12.902,12.999,42550,0
1980-02-08,12.999,13.097,12.902,13.097,80896,0
1980-02-11,13.097,13.193,12.806,12.902,154373,0
1980-02-12,12.902,13.097,12.902,13.097,349563,0
1980-02-13,13.097,13.193,12.999,13.097,311713,0
1980-02-14,13.097,13.097,12.902,12.999,73232,0
1980-02-15,12.999,12.999,12.61,12.806,136810,0
1980-02-19,12.708,12.708,12.61,12.708,135074,0
1980-02-20,12.708,12.902,12.61,12.902,55910,0
1980-02-21,12.902,12.902,12.61,12.708,248875,0
1980-02-22,12.708,12.806,12.61,12.61,26965,0
1980-02-25,12.61,12.708,12.61,12.61,35627,0
1980-02-26,12.61,12.708,12.417,12.417,469548,0
1980-02-27,12.417,12.513,12.417,12.513,32904,0
1980-02-28,12.513,12.513,12.223,12.32,96730,0
1980-02-29,12.32,12.417,12.223,12.223,234525,0
1980-03-03,12.223,12.513,12.223,12.223,41809,0
1980-03-04,12.223,12.32,12.223,12.223,27215,0
1980-03-05,12.223,12.32,12.031,12.223,43538,0
1980-03-06,12.223,12.223,12.031,12.031,50962,0
1980-03-07,12.031,12.223,12.031,12.031,37110,0
1980-03-10,12.031,12.126,11.739,11.834,41316,0
1980-03-11,11.834,12.126,11.834,11.834,61105,0
1980-03-12,11.834,11.933,11.642,11.739,28202,0
1980-03-13,11.739,11.834,11.642,11.642,29438,0
1980-03-14,11.642,11.739,11.451,11.642,160802,0
1980-03-17,11.642,11.642,11.451,11.642,62094,0
1980-03-18,11.544,11.544,11.254,11.351,38099,0
1980-03-19,11.351,11.544,11.254,11.254,47497,0
1980-03-20,11.254,11.351,11.06,11.06,31910,0
1980-03-21,11.159,11.451,11.159,11.351,28449,0
1980-03-24,11.351,11.544,10.962,11.159,103161,0
1980-03-25,11.06,11.06,10.867,10.962,38841,0
1980-03-26,10.962,11.06,10.962,11.06,22018,0
1980-03-27,11.06,11.06,10.77,10.867,31910,0
1980-03-28,10.867,11.159,10.77,11.159,35873,0
1980-03-31,11.351,11.739,11.351,11.451,56904,0
1980-04-01,11.451,11.544,11.159,11.159,23752,0
1980-04-02,11.159,11.451,11.159,11.351,49725,0
1980-04-03,11.451,11.933,11.451,11.834,21025,0
1980-04-07,11.834,11.834,11.642,11.834,19053,0
1980-04-08,11.834,11.834,11.642,11.834,26965,0
1980-04-09,11.834,11.834,11.642,11.739,31910,0
1980-04-10,11.739,11.933,11.739,11.739,18063,0
1980-04-11,11.739,11.834,11.642,11.739,57150,0
1980-04-14,11.739,11.739,11.451,11.451,164761,0
1980-04-15,11.451,11.642,11.451,11.451,16078,0
1980-04-16,11.451,11.642,11.351,11.451,62591,0
1980-04-17,11.451,11.451,11.254,11.351,37852,0
1980-04-18,11.351,11.451,11.159,11.159,37605,0
1980-04-21,11.159,11.351,11.159,11.351,28202,0
1980-04-22,11.351,11.544,11.351,11.544,39828,0
1980-04-23,11.544,11.544,11.351,11.351,30924,0
1980-04-24,11.351,11.544,11.254,11.451,23752,0
1980-04-25,11.451,11.642,11.351,11.451,19546,0
1980-04-28,11.451,11.642,11.451,11.451,25975,0
1980-04-29,11.451,11.739,11.451,11.642,30676,0
1980-04-30,11.642,11.933,11.642,11.933,41809,0
1980-05-01,11.933,12.031,11.642,11.642,30924,0
1980-05-02,11.642,11.933,11.642,11.739,47497,0
1980-05-05,11.739,12.126,11.739,12.126,32656,0
1980-05-06,12.126,12.223,12.031,12.126,47006,0
1980-05-07,12.126,12.223,12.031,12.126,29193,0
1980-05-08,12.126,12.32,12.031,12.126,94503,0
1980-05-09,12.126,12.223,12.031,12.126,37356,0
1980-05-12,12.126,12.126,12.031,12.126,32411,0
1980-05-13,12.126,12.223,12.126,12.126,35873,0
1980-05-14,12.126,12.223,12.031,12.031,33646,0
1980-05-15,12.031,12.223,12.031,12.126,25729,0
1980-05-16,12.126,12.32,12.126,12.223,35126,0
1980-05-19,12.223,12.32,12.223,12.223,23997,0
1980-05-20,12.223,12.417,12.223,12.223,28449,0
1980-05-21,12.223,12.513,12.223,12.32,29935,0
1980-05-22,12.417,12.61,12.417,12.513,27459,0
1980-05-23,12.513,12.708,12.32,12.513,52942,0
1980-05-27,12.513,12.513,12.417,12.513,61105,0
1980-05-28,12.513,12.513,12.32,12.513,39581,0
1980-05-29,12.513,12.61,12.417,12.513,30676,0
1980-05-30,12.513,12.513,12.32,12.513,30676,0
1980-06-02,12.513,12.513,12.223,12.223,34635,0
1980-06-03,12.223,12.513,12.223,12.417,20780,0
1980-06-04,12.417,12.61,12.32,12.417,38594,0
1980-06-05,12.513,12.61,12.513,12.513,58630,0
1980-06-06,12.513,12.61,12.417,12.513,34138,0
1980-06-09,12.513,12.61,12.223,12.32,42798,0
1980-06-10,12.32,12.61,12.32,12.61,44284,0
1980-06-11,12.61,12.61,12.417,12.513,56904,0
1980-06-12,12.513,12.61,12.417,12.417,45025,0
1980-06-13,12.513,12.806,12.513,12.708,46016,0
1980-06-16,12.708,12.806,12.708,12.806,40324,0
1980-06-17,12.902,13.193,12.902,12.999,30924,0
1980-06-18,12.999,13.193,12.999,12.999,38099,0
1980-06-19,12.999,13.097,12.999,12.999,21025,0
1980-06-20,12.999,13.097,12.902,12.902,43293,0
1980-06-23,12.902,13.29,12.902,13.29,48242,0
1980-06-24,13.386,13.677,13.386,13.677,32904,0
1980-06-25,13.677,13.677,13.581,13.677,29935,0
1980-06-26,13.677,13.677,13.386,13.386,34635,0
1980-06-27,13.386,13.483,13.386,13.483,30924,0
1980-06-30,13.483,13.581,13.193,13.29,38841,0
1980-07-01,13.193,13.193,12.999,13.097,31417,0
1980-07-02,13.097,13.097,12.806,12.902,40324,0
1980-07-03,12.902,13.097,12.806,13.097,28699,0
1980-07-07,13.193,13.386,13.193,13.386,36861,0
1980-07-08,13.386,13.483,13.29,13.29,26223,0
1980-07-09,13.29,13.483,13.097,13.29,38099,0
1980-07-10,13.29,13.386,13.097,13.193,29935,0
1980-07-11,13.193,13.29,13.097,13.193,22758,0
1980-07-14,13.193,13.193,12.61,12.708,40075,0
1980-07-15,12.708,12.806,12.513,12.513,40820,0
1980-07-16,12.513,12.708,12.32,12.417,43293,0
1980-07-17,12.417,12.513,12.223,12.32,30924,0
1980-07-18,12.32,12.513,12.32,12.513,35379,0
1980-07-21,12.513,12.806,12.513,12.708,36118,0
1980-07-22,12.708,12.708,12.513,12.513,82379,0
1980-07-23,12.513,12.61,12.513,12.513,52447,0
1980-07-24,12.513,12.513,12.32,12.513,53187,0
1980-07-25,12.417,12.417,12.223,12.417,29438,0
1980-07-28,12.417,12.61,12.417,12.513,54429,0
1980-07-29,12.513,12.61,12.513,12.61,41563,0
1980-07-30,12.61,12.708,12.513,12.61,53435,0
1980-07-31,12.61,12.708,11.834,12.61,37852,0
1980-08-01,12.61,12.708,12.513,12.61,36861,0
1980-08-04,12.61,12.61,12.513,12.61,43047,0
1980-08-05,12.61,12.61,12.513,12.61,30428,0
1980-08-06,12.61,12.999,12.61,12.999,54920,0
1980-08-07,13.193,13.581,13.193,13.581,60612,0
1980-08-08,13.581,13.581,13.29,13.29,56653,0
1980-08-11,13.29,13.677,13.193,13.193,49480,0
1980-08-12,13.193,13.193,12.708,12.902,438871,0
1980-08-13,12.902,12.999,12.806,12.902,294893,0
1980-08-14,12.902,12.902,12.708,12.708,50962,0
1980-08-15,12.708,12.806,12.708,12.806,68771,0
1980-08-18,12.806,12.806,12.61,12.708,33151,0
1980-08-19,12.708,12.806,12.61,12.806,35126,0
1980-08-20,12.806,12.806,12.61,12.61,30428,0
1980-08-21,12.61,12.806,12.61,12.806,23997,0
1980-08-22,12.806,12.902,12.708,12.806,37605,0
1980-08-25,12.806,12.806,12.61,12.61,35873,0
1980-08-26,12.61,12.806,12.513,12.61,80155,0
1980-08-27,12.61,12.708,12.32,12.32,37605,0
1980-08-28,12.32,12.417,12.223,12.223,38099,0
1980-08-29,12.223,12.513,12.223,12.417,63827,0
1980-09-02,12.417,12.61,12.32,12.513,36861,0
1980-09-03,12.513,12.61,12.417,12.61,58383,0
1980-09-04,12.61,12.806,12.61,12.708,45768,0
1980-09-05,12.708,13.097,12.708,12.806,45025,0
1980-09-08,12.806,13.097,12.708,13.097,36861,0
1980-09-09,13.097,13.386,12.999,13.386,38841,0
1980-09-10,13.386,13.483,13.193,13.193,74712,0
1980-09-11,13.193,13.29,13.097,13.097,27215,0
1980-09-12,13.097,13.29,13.097,13.097,23502,0
1980-09-15,13.097,13.193,12.902,12.999,36861,0
1980-09-16,12.999,13.097,12.902,12.902,34880,0
1980-09-17,12.902,12.999,12.806,12.999,28449,0
1980-09-18,12.999,13.193,12.902,12.902,48242,0
1980-09-19,12.999,13.29,12.999,13.097,33151,0
1980-09-22,13.097,13.193,12.999,13.097,37605,0
1980-09-23,13.097,13.193,12.902,12.999,70259,0
1980-09-24,12.999,13.193,12.999,13.193,27459,0
1980-09-25,13.193,13.29,13.097,13.193,39581,0
1980-09-26,13.193,13.193,12.61,12.61,57396,0
1980-09-29,12.61,12.61,12.32,12.513,34635,0
1980-09-30,12.513,12.513,12.32,12.32,41067,0
1980-10-01,12.32,12.513,12.223,12.513,41316,0
1980-10-02,12.513,12.902,12.417,12.902,34635,0
1980-10-03,12.902,12.999,12.806,12.999,46509,0
1980-10-06,12.999,13.193,12.902,13.097,32904,0
1980-10-07,13.097,13.193,12.999,13.097,34880,0
1980-10-08,13.097,13.193,12.999,13.193,26470,0
1980-10-09,13.193,13.386,13.097,13.386,35126,0
1980-10-10,13.386,13.483,12.902,13.193,48736,0
1980-10-13,13.193,13.193,12.999,13.097,48985,0
1980-10-14,13.097,13.29,12.999,12.999,56904,0
1980-10-15,12.999,13.193,12.999,13.193,23752,0
1980-10-16,13.193,13.29,13.097,13.193,51704,0
1980-10-17,13.193,13.29,12.902,12.902,55662,0
1980-10-20,12.61,12.61,12.32,12.32,26965,0
1980-10-21,12.32,12.61,12.32,12.32,58876,0
1980-10-22,12.32,12.513,12.32,12.32,35627,0
1980-10-23,12.32,12.417,12.223,12.223,47992,0
1980-10-24,12.223,12.32,12.223,12.223,39828,0
1980-10-27,12.223,12.32,12.126,12.126,51210,0
1980-10-28,12.126,12.126,12.031,12.031,50714,0
1980-10-29,12.031,12.126,12.031,12.126,30428,0
1980-10-30,12.126,12.126,12.031,12.031,27708,0
1980-10-31,12.031,12.223,12.031,12.126,45271,0
1980-11-03,12.126,12.32,12.126,12.126,31417,0
1980-11-05,12.126,12.32,12.031,12.031,39335,0
1980-11-06,12.031,12.126,12.031,12.031,46263,0
1980-11-07,12.031,12.223,11.933,12.031,50962,0
1980-11-10,12.031,12.031,11.834,11.933,82627,0
1980-11-11,11.933,12.126,11.933,11.933,104891,0
1980-11-12,11.933,12.126,11.933,12.031,28699,0
1980-11-13,12.031,12.417,11.933,11.933,54920,0
1980-11-14,11.933,12.031,11.739,11.739,540796,0
1980-11-17,11.739,12.031,11.739,11.933,50714,0
1980-11-18,11.933,12.126,11.933,11.933,40075,0
1980-11-19,11.933,11.933,11.834,11.834,49972,0
1980-11-20,11.834,11.933,11.834,11.933,45768,0
1980-11-21,11.933,12.126,11.834,11.834,32163,0
1980-11-24,11.834,11.834,11.642,11.642,53683,0
1980-11-25,11.642,11.739,11.544,11.642,77931,0
1980-11-26,11.642,11.739,11.642,11.739,63084,0
1980-11-28,11.739,11.739,11.451,11.642,27459,0
1980-12-01,11.642,11.642,11.451,11.451,52696,0
1980-12-02,11.451,11.544,11.351,11.451,45271,0
1980-12-03,11.451,11.544,11.06,11.254,196675,0
1980-12-04,11.254,11.351,11.06,11.254,58876,0
1980-12-05,11.254,11.451,11.254,11.351,44284,0
1980-12-08,11.351,11.351,11.159,11.254,40075,0
1980-12-09,11.254,11.351,11.06,11.06,55910,0
1980-12-10,11.06,11.159,10.77,10.77,77680,0
1980-12-11,10.77,10.867,10.672,10.77,46509,0
1980-12-12,10.77,10.962,10.672,10.867,62094,0
1980-12-15,10.962,11.254,10.962,11.159,76940,0
1980-12-16,11.159,11.254,10.867,10.962,182574,0
1980-12-17,10.962,11.06,10.867,11.06,45768,0
1980-12-18,11.06,11.254,10.962,11.254,112317,0
1980-12-19,11.254,11.451,11.159,11.254,75205,0
1980-12-22,11.254,11.351,11.159,11.351,109592,0
1980-12-23,11.451,11.544,11.451,11.451,121472,0
1980-12-24,11.544,11.739,11.544,11.739,46016,0
1980-12-26,11.739,11.933,11.739,11.834,25234,0
1980-12-29,11.834,12.126,11.834,11.933,76443,0
1980-12-30,11.933,12.126,11.933,12.031,45025,0
1980-12-31,12.031,12.223,11.933,11.933,41316,0
1981-01-02,12.031,12.32,12.031,12.223,33400,0
1981-01-05,12.223,12.32,12.126,12.223,65065,0
1981-01-06,12.32,12.708,12.32,12.61,54920,0
1981-01-07,12.513,12.513,12.126,12.32,73970,0
1981-01-08,12.32,12.513,12.223,12.223,58383,0
1981-01-09,12.223,12.32,12.223,12.223,26470,0
1981-01-12,12.223,12.223,11.834,11.834,48736,0
1981-01-13,11.834,11.933,11.739,11.834,46509,0
1981-01-14,11.834,12.126,11.834,12.031,32163,0
1981-01-15,12.031,12.126,11.933,12.031,43293,0
1981-01-16,12.031,12.223,12.031,12.126,26718,0
1981-01-19,12.126,12.126,12.031,12.126,32656,0
1981-01-20,12.126,12.126,11.933,11.933,46756,0
1981-01-21,11.933,12.031,11.834,12.031,81889,0
1981-01-22,12.031,12.126,11.834,11.834,39581,0
1981-01-23,11.834,11.933,11.834,11.834,19546,0
1981-01-26,11.834,11.933,11.739,11.739,28947,0
1981-01-27,11.739,11.834,11.642,11.642,24494,0
1981-01-28,11.739,11.834,11.739,11.739,35627,0
1981-01-29,11.739,11.834,11.642,11.642,30676,0
1981-01-30,11.642,11.739,11.642,11.739,17810,0
1981-02-02,11.739,11.834,11.642,11.642,22018,0
1981-02-03,11.642,11.739,11.642,11.739,34635,0
1981-02-04,11.739,11.739,11.544,11.642,25729,0
1981-02-05,11.642,11.739,11.544,11.642,62837,0
1981-02-06,11.739,11.834,11.739,11.739,32904,0
1981-02-09,11.739,11.834,11.544,11.544,36367,0
1981-02-10,11.544,11.642,11.451,11.642,40572,0
1981-02-11,11.642,11.642,11.451,11.544,65065,0
1981-02-12,11.544,11.544,11.451,11.544,28699,0
1981-02-13,11.451,11.451,11.351,11.351,110089,0
1981-02-17,11.351,11.451,11.351,11.451,36614,0
1981-02-18,11.451,11.544,11.451,11.544,44035,0
1981-02-19,11.544,11.642,11.351,11.544,70754,0
1981-02-20,11.544,11.739,11.451,11.642,22266,0
1981-02-23,11.642,11.642,11.451,11.451,339664,0
1981-02-24,11.451,11.544,11.351,11.351,56403,0
1981-02-25,11.351,11.351,11.254,11.351,96482,0
1981-02-26,11.351,11.451,11.351,11.451,71988,0
1981-02-27,11.451,11.544,11.351,11.351,36861,0
1981-03-02,11.351,11.451,11.159,11.351,44284,0
1981-03-03,11.351,11.451,11.254,11.254,40572,0
1981-03-04,11.254,11.351,11.254,11.351,30428,0
1981-03-05,11.351,11.351,11.254,11.351,45025,0
1981-03-06,11.351,11.351,11.254,11.254,45522,0
1981-03-09,11.254,11.351,11.254,11.351,79412,0
1981-03-10,11.351,11.351,11.254,11.254,77186,0
1981-03-11,11.254,11.351,11.254,11.351,141261,0
1981-03-12,11.451,11.642,11.451,11.642,85598,0
1981-03-13,11.642,11.739,11.544,11.642,61849,0
1981-03-16,11.544,11.739,11.544,11.739,64321,0
1981-03-17,11.739,12.126,11.739,11.933,107369,0
1981-03-18,11.933,12.031,11.834,12.031,231065,0
1981-03-19,12.126,12.708,12.126,12.513,104396,0
1981-03-20,12.708,13.386,12.708,13.29,266688,0
1981-03-23,13.29,13.776,13.193,13.677,375788,0
1981-03-24,13.677,13.872,13.386,13.677,366880,0
1981-03-25,13.872,14.65,13.872,14.455,538323,0
1981-03-26,14.455,14.843,14.164,14.164,401021,0
1981-03-27,14.164,14.746,14.067,14.746,608090,0
1981-03-30,14.746,15.716,14.746,15.33,1053144,0
1981-04-01,16.396,17.462,16.396,17.267,2749752,0
1981-04-02,17.267,17.267,16.492,16.589,1494738,0
1981-04-03,16.589,16.977,16.589,16.88,909410,0
1981-04-06,16.88,16.88,16.589,16.685,508882,0
1981-04-07,16.88,17.849,16.88,17.364,995997,0
1981-04-08,17.364,17.364,17.074,17.267,480188,0
1981-04-09,17.267,17.364,17.074,17.267,231805,0
1981-04-10,17.074,17.074,16.783,16.88,189745,0
1981-04-13,16.783,16.783,16.589,16.685,256296,0
1981-04-14,16.589,16.589,16.201,16.492,209044,0
1981-04-15,16.492,16.88,16.396,16.88,240218,0
1981-04-16,16.88,16.88,16.492,16.685,98952,0
1981-04-20,16.589,16.589,16.298,16.298,168969,0
1981-04-21,16.298,16.396,15.521,15.912,554900,0
1981-04-22,15.912,16.492,15.912,16.396,339912,0
1981-04-23,16.492,17.074,16.492,16.783,436150,0
1981-04-24,16.783,16.88,16.589,16.88,1349765,0
1981-04-27,16.783,16.783,16.589,16.685,138293,0
1981-04-28,16.685,16.685,16.201,16.396,123943,0
1981-04-29,16.396,16.396,16.106,16.201,133098,0
1981-04-30,16.106,16.106,15.912,16.009,120478,0
1981-05-01,16.106,16.201,16.106,16.106,87329,0
1981-05-04,16.106,16.201,15.912,16.009,121718,0
1981-05-05,16.009,16.201,16.009,16.106,62837,0
1981-05-06,16.106,16.201,16.106,16.106,117263,0
1981-05-07,16.106,16.201,16.009,16.106,62345,0
1981-05-08,16.106,16.106,15.813,15.912,100936,0
1981-05-11,15.912,15.912,15.716,15.716,66052,0
1981-05-12,15.716,15.716,15.716,15.716,60115,0
1981-05-13,15.716,15.813,15.716,15.813,57396,0
1981-05-14,15.813,16.009,15.813,15.912,73232,0
1981-05-15,16.009,16.396,16.009,16.396,85598,0
1981-05-18,16.396,16.396,16.201,16.201,43293,0
1981-05-19,16.201,16.201,16.009,16.106,65065,0
1981-05-20,16.106,16.106,15.912,15.912,62591,0
1981-05-21,15.912,16.009,15.716,15.716,75951,0
1981-05-22,15.716,16.009,15.716,15.912,78423,0
1981-05-26,15.912,16.685,15.619,16.685,160556,0
1981-05-27,16.685,16.685,16.396,16.685,284747,0
1981-05-28,16.685,16.783,16.589,16.589,132603,0
1981-05-29,16.589,16.783,16.589,16.589,127656,0
1981-06-01,16.589,16.685,16.396,16.396,198903,0
1981-06-02,16.298,16.298,15.813,15.813,47497,0
1981-06-03,15.813,15.912,15.716,15.912,49231,0
1981-06-04,15.912,16.009,15.813,15.813,47992,0
1981-06-05,15.813,15.912,15.813,15.813,47992,0
1981-06-08,15.813,16.009,15.813,15.912,131613,0
1981-06-09,15.912,15.912,15.912,15.912,81889,0
1981-06-10,15.912,15.912,15.619,15.716,56154,0
1981-06-11,15.716,16.396,15.521,16.009,2723775,0
1981-06-12,16.009,16.492,15.912,16.298,156601,0
1981-06-15,16.298,16.685,16.298,16.589,176388,0
1981-06-16,16.589,16.589,16.298,16.298,182080,0
1981-06-17,16.298,16.492,16.201,16.396,60612,0
1981-06-18,16.396,16.685,16.396,16.396,73970,0
1981-06-19,16.396,16.492,16.201,16.201,44530,0
1981-06-22,16.201,16.396,16.201,16.298,43786,0
1981-06-23,16.298,16.396,16.298,16.396,53187,0
1981-06-24,16.396,16.396,16.106,16.201,77186,0
1981-06-25,16.201,16.298,15.912,16.009,48242,0
1981-06-26,16.009,16.009,15.813,15.813,73232,0
1981-06-29,15.813,15.912,15.619,15.716,60858,0
1981-06-30,15.716,15.813,15.716,15.813,123943,0
1981-07-01,15.813,15.813,15.813,15.813,51210,0
1981-07-02,15.912,16.201,15.912,15.912,178864,0
1981-07-06,15.912,16.009,15.619,15.716,106382,0
1981-07-07,15.813,15.813,15.813,15.813,60612,0
1981-07-08,15.813,15.912,15.716,15.813,49231,0
1981-07-09,15.813,15.912,15.716,15.716,34635,0
1981-07-10,15.716,15.912,15.716,15.716,137056,0
1981-07-13,15.521,15.521,15.33,15.426,38344,0
1981-07-14,15.426,15.426,15.037,15.037,53683,0
1981-07-15,15.135,15.426,15.135,15.33,59622,0
1981-07-16,15.33,15.619,15.233,15.33,127409,0
1981-07-17,15.33,15.426,15.233,15.233,26965,0
1981-07-20,15.135,15.135,14.551,14.65,68279,0
1981-07-21,14.551,14.551,14.067,14.263,91288,0
1981-07-22,14.357,14.746,14.357,14.455,90054,0
1981-07-23,14.455,14.65,14.263,14.551,143238,0
1981-07-24,14.65,14.746,14.65,14.746,16819,0
1981-07-27,14.746,14.843,14.746,14.746,27459,0
1981-07-28,14.746,14.746,14.551,14.551,34880,0
1981-07-29,14.551,14.551,14.455,14.455,72731,0
1981-07-30,14.455,14.65,14.455,14.551,129632,0
1981-07-31,14.551,14.65,14.551,14.551,118746,0
1981-08-03,14.551,14.551,14.357,14.551,58630,0
1981-08-04,14.551,14.551,14.357,14.551,83370,0
1981-08-05,14.551,14.746,14.455,14.746,114293,0
1981-08-06,14.843,14.941,14.843,14.843,71988,0
1981-08-07,14.843,14.941,14.746,14.843,42798,0
1981-08-10,14.843,14.941,14.746,14.843,73970,0
1981-08-11,14.843,14.843,14.455,14.551,107616,0
1981-08-12,14.551,14.551,14.455,14.455,92774,0
1981-08-13,14.455,14.551,14.357,14.357,111328,0
1981-08-14,14.357,14.455,14.357,14.455,51210,0
1981-08-17,14.357,14.357,14.263,14.357,30182,0
1981-08-18,14.263,14.263,13.968,14.067,183318,0
1981-08-19,14.067,14.164,13.776,13.968,55412,0
1981-08-20,13.968,14.067,13.872,13.968,19546,0
1981-08-21,13.968,13.968,13.581,13.581,99698,0
1981-08-24,13.581,13.581,13.193,13.386,220675,0
1981-08-25,13.386,13.776,13.193,13.776,103903,0
1981-08-26,13.776,13.968,13.677,13.872,76196,0
1981-08-27,13.872,13.968,13.776,13.776,103903,0
1981-08-28,13.776,13.872,13.677,13.776,53435,0
1981-08-31,13.776,13.776,13.483,13.483,103161,0
1981-09-01,13.386,13.386,13.193,13.29,72731,0
1981-09-02,13.29,13.386,13.29,13.386,33646,0
1981-09-03,13.386,13.386,12.806,12.806,340161,0
1981-09-04,12.806,12.999,12.708,12.902,255555,0
1981-09-08,12.902,12.902,12.513,12.708,144973,0
1981-09-09,12.708,12.806,12.61,12.806,47006,0
1981-09-10,12.902,13.29,12.902,13.29,89804,0
1981-09-11,13.193,13.193,12.902,13.097,83864,0
1981-09-14,12.999,12.999,12.902,12.902,25481,0
1981-09-15,12.902,13.097,12.902,12.999,123450,0
1981-09-16,12.999,12.999,12.61,12.902,316165,0
1981-09-17,12.902,12.999,12.61,12.61,135812,0
1981-09-18,12.61,12.708,12.126,12.223,85350,0
1981-09-21,12.223,12.32,12.031,12.223,213001,0
1981-09-22,12.223,12.902,12.223,12.61,192471,0
1981-09-23,12.61,12.61,12.223,12.513,218938,0
1981-09-24,12.513,12.61,12.223,12.32,66299,0
1981-09-25,12.223,12.223,11.642,11.739,456932,0
1981-09-28,11.739,12.223,11.451,12.126,278315,0
1981-09-29,12.32,12.513,12.32,12.32,170452,0
1981-09-30,12.32,12.61,12.223,12.513,131365,0
1981-10-01,12.513,12.999,12.513,12.61,172186,0
1981-10-02,12.708,12.902,12.708,12.806,107124,0
1981-10-05,12.902,12.999,12.902,12.902,194698,0
1981-10-06,12.999,13.581,12.999,13.386,156349,0
1981-10-07,13.483,14.263,13.483,14.164,210778,0
1981-10-08,14.164,14.164,13.872,14.067,133590,0
1981-10-09,14.067,14.455,13.872,14.455,125179,0
1981-10-12,13.968,13.968,13.581,13.677,129139,0
1981-10-13,13.677,13.968,13.581,13.872,111328,0
1981-10-14,13.872,13.872,13.386,13.386,94750,0
1981-10-15,13.386,13.386,13.097,13.193,200634,0
1981-10-16,13.193,13.193,13.097,13.193,45025,0
1981-10-19,13.097,13.097,12.902,12.999,75205,0
1981-10-20,12.999,13.193,12.902,13.097,105884,0
1981-10-21,13.097,13.097,12.902,12.902,191236,0
1981-10-22,12.902,12.902,12.708,12.806,36614,0
1981-10-23,12.806,12.806,12.61,12.708,57396,0
1981-10-26,12.708,12.806,12.61,12.806,73232,0
1981-10-27,12.806,13.483,12.708,13.29,260256,0
1981-10-28,13.193,13.193,12.61,12.806,880713,0
1981-10-29,12.902,13.386,12.902,13.29,170203,0
1981-10-30,13.29,14.164,13.097,14.164,180347,0
1981-11-02,14.164,14.551,14.164,14.455,404734,0
1981-11-03,14.455,14.65,14.357,14.551,408939,0
1981-11-04,14.551,14.65,14.357,14.455,279305,0
1981-11-05,14.455,14.551,13.968,13.968,225621,0
1981-11-06,13.968,13.968,13.581,13.872,185046,0
1981-11-09,13.872,14.067,13.872,13.872,65312,0
1981-11-10,13.872,14.357,13.872,13.968,194449,0
1981-11-11,14.067,14.357,14.067,14.357,136563,0
1981-11-12,14.357,14.551,14.067,14.067,223891,0
1981-11-13,14.067,14.164,13.968,13.968,47497,0
1981-11-16,13.968,14.067,13.677,13.872,107369,0
1981-11-17,13.776,13.776,13.581,13.776,101434,0
1981-11-18,13.776,13.776,13.581,13.581,99204,0
1981-11-19,13.581,13.776,13.581,13.581,81391,0
1981-11-20,13.581,13.677,13.581,13.677,30182,0
1981-11-23,13.677,13.677,13.483,13.483,35126,0
1981-11-24,13.483,13.581,13.483,13.483,21522,0
1981-11-25,13.483,13.483,12.999,13.386,87329,0
1981-11-27,13.386,13.677,13.29,13.581,112068,0
1981-11-30,13.581,13.677,13.386,13.677,82379,0
1981-12-01,13.677,13.677,13.581,13.581,153631,0
1981-12-02,13.581,13.677,13.581,13.581,60362,0
1981-12-03,13.581,13.677,13.483,13.483,40820,0
1981-12-04,13.483,13.581,13.483,13.483,44035,0
1981-12-07,13.483,13.581,13.097,13.193,47006,0
1981-12-08,13.097,13.097,12.902,13.097,66299,0
1981-12-09,13.097,13.097,12.999,12.999,38594,0
1981-12-10,12.999,13.193,12.999,13.193,61601,0
1981-12-11,13.483,14.067,13.483,13.872,149671,0
1981-12-14,13.872,13.968,13.483,13.776,121718,0
1981-12-15,13.776,13.968,13.776,13.968,48985,0
1981-12-16,13.968,13.968,13.581,13.677,52942,0
1981-12-17,13.677,13.677,13.29,13.29,117760,0
1981-12-18,13.29,13.29,12.999,13.193,80648,0
1981-12-21,13.193,13.29,13.193,13.29,40820,0
1981-12-22,13.29,13.29,13.097,13.097,41809,0
1981-12-23,13.097,13.193,13.097,13.097,26470,0
1981-12-24,13.097,13.193,13.097,13.193,44035,0
1981-12-28,13.193,13.193,13.097,13.097,54429,0
1981-12-29,13.097,13.193,13.097,13.097,43293,0
1981-12-30,13.097,13.386,13.097,13.29,74959,0
1981-12-31,13.29,13.581,13.193,13.581,89557,0
1982-01-04,13.872,14.067,13.581,14.067,87824,0
1982-01-05,13.581,14.067,13.193,13.193,126420,0
1982-01-06,12.999,13.29,12.61,12.902,234525,0
1982-01-07,12.806,12.902,12.708,12.902,207808,0
1982-01-08,12.806,12.902,12.61,12.708,194199,0
1982-01-11,12.126,12.32,11.933,12.031,132355,0
1982-01-12,12.513,12.61,12.417,12.61,327051,0
1982-01-13,12.708,12.806,12.61,12.61,230817,0
1982-01-14,12.417,12.61,12.223,12.417,101183,0
1982-01-15,12.513,12.513,12.417,12.417,92029,0
1982-01-18,12.417,12.513,12.32,12.513,181584,0
1982-01-19,12.417,12.513,12.32,12.417,168471,0
1982-01-20,12.513,12.513,12.417,12.513,83864,0
1982-01-21,12.61,12.708,12.513,12.61,104644,0
1982-01-22,12.708,12.708,12.61,12.708,552425,0
1982-01-25,12.708,12.806,12.61,12.708,112317,0
1982-01-26,12.806,12.902,12.61,12.708,251348,0
1982-01-27,12.031,12.126,11.933,12.126,178123,0
1982-01-28,12.32,12.61,12.031,12.61,174906,0
1982-01-29,12.513,12.61,12.417,12.61,84606,0
1982-02-01,12.32,12.513,12.223,12.223,76443,0
1982-02-02,12.126,12.223,12.031,12.126,30182,0
1982-02-03,12.031,12.126,11.933,12.031,52447,0
1982-02-04,11.933,12.031,11.834,11.933,36614,0
1982-02-05,11.834,11.933,11.834,11.834,25234,0
1982-02-08,11.834,11.933,11.739,11.834,22018,0
1982-02-09,11.642,11.739,11.544,11.544,43293,0
1982-02-10,11.642,11.739,11.544,11.739,81142,0
1982-02-11,11.544,11.739,11.351,11.451,81142,0
1982-02-12,11.451,11.544,11.351,11.451,51210,0
1982-02-16,11.351,11.451,11.159,11.351,48985,0
1982-02-17,11.351,11.451,11.254,11.451,40075,0
1982-02-18,11.351,11.451,11.254,11.254,95990,0
1982-02-19,11.159,11.351,10.962,10.962,74959,0
1982-02-22,11.06,11.159,10.867,10.867,97719,0
1982-02-23,10.867,10.962,10.77,10.867,52203,0
1982-02-24,10.77,10.867,10.672,10.77,50221,0
1982-02-25,10.77,10.77,10.672,10.77,85350,0
1982-02-26,10.672,10.77,10.479,10.578,104644,0
1982-03-01,10.381,10.578,10.187,10.479,139280,0
1982-03-02,10.479,10.479,10.381,10.479,152642,0
1982-03-03,10.282,10.479,10.187,10.187,86340,0
1982-03-04,10.282,10.282,10.187,10.187,207808,0
1982-03-05,10.479,10.672,10.282,10.578,260750,0
1982-03-08,10.672,10.77,10.479,10.479,114293,0
1982-03-09,10.479,10.578,10.381,10.479,114786,0
1982-03-10,10.672,10.867,10.479,10.77,65065,0
1982-03-11,10.77,10.867,10.672,10.672,38344,0
1982-03-12,10.77,10.867,10.578,10.672,48242,0
1982-03-15,10.672,10.77,10.672,10.672,24494,0
1982-03-16,10.578,10.672,10.479,10.479,62837,0
1982-03-17,10.578,10.578,10.479,10.479,33892,0
1982-03-18,10.578,10.672,10.578,10.672,47006,0
1982-03-19,10.578,10.672,10.578,10.672,30182,0
1982-03-22,10.672,10.77,10.479,10.672,62837,0
1982-03-23,10.672,10.77,10.578,10.578,45025,0
1982-03-24,10.578,10.672,10.479,10.578,53934,0
1982-03-25,10.77,10.867,10.578,10.77,39086,0
1982-03-26,10.962,10.962,10.867,10.962,124437,0
1982-03-29,11.06,11.159,10.867,11.06,80155,0
1982-03-30,11.06,11.06,10.962,11.06,65807,0
1982-03-31,11.06,11.159,10.962,10.962,44530,0
1982-04-01,10.962,11.06,10.962,10.962,262236,0
1982-04-02,10.962,11.06,10.867,10.962,140520,0
1982-04-05,10.962,11.06,10.867,10.962,23752,0
1982-04-06,11.06,11.159,10.962,11.06,116028,0
1982-04-07,11.159,11.254,11.06,11.159,28699,0
1982-04-08,11.159,11.254,11.06,11.254,226608,0
1982-04-12,10.962,11.06,10.77,10.77,89307,0
1982-04-13,10.867,10.867,10.77,10.867,117263,0
1982-04-14,10.77,10.77,10.672,10.672,30676,0
1982-04-15,10.578,10.672,10.479,10.578,35379,0
1982-04-16,10.672,10.672,10.578,10.578,87329,0
1982-04-19,10.578,10.578,10.479,10.479,45522,0
1982-04-20,10.578,10.578,10.479,10.578,50467,0
1982-04-21,10.77,10.867,10.578,10.867,59127,0
1982-04-22,10.867,10.867,10.77,10.867,105140,0
1982-04-23,10.962,11.06,10.77,11.06,209788,0
1982-04-26,10.867,10.962,10.77,10.77,246894,0
1982-04-27,10.867,10.962,10.77,10.77,292663,0
1982-04-28,10.867,10.962,10.77,10.867,69023,0
1982-04-29,10.77,10.867,10.672,10.672,31910,0
1982-04-30,10.867,10.867,10.77,10.867,41067,0
1982-05-03,10.672,10.77,10.578,10.578,207067,0
1982-05-04,10.578,10.672,10.578,10.578,65065,0
1982-05-05,10.479,10.578,10.282,10.282,111823,0
1982-05-06,10.479,10.578,10.381,10.578,50467,0
1982-05-07,10.578,10.672,10.479,10.578,33646,0
1982-05-10,10.672,10.672,10.578,10.578,124189,0
1982-05-11,10.672,10.867,10.479,10.867,55662,0
1982-05-12,10.867,10.962,10.77,10.77,223392,0
1982-05-13,10.77,10.867,10.672,10.672,116028,0
1982-05-14,10.672,10.77,10.578,10.672,109592,0
1982-05-17,10.672,10.672,10.578,10.672,113057,0
1982-05-18,10.672,10.77,10.578,10.578,25975,0
1982-05-19,10.578,10.672,10.479,10.479,116028,0
1982-05-20,10.578,10.672,10.479,10.479,33400,0
1982-05-21,10.578,10.672,10.479,10.578,40324,0
1982-05-24,10.578,10.672,10.479,10.479,33400,0
1982-05-25,10.672,10.867,10.578,10.867,45522,0
1982-05-26,10.962,11.06,10.867,10.867,231311,0
1982-05-27,10.867,10.962,10.77,10.77,172680,0
1982-05-28,10.867,10.962,10.672,10.867,151898,0
1982-06-01,10.867,10.962,10.77,10.867,36861,0
1982-06-02,10.867,10.867,10.77,10.867,51953,0
1982-06-03,10.962,10.962,10.867,10.962,23257,0
1982-06-04,10.867,10.962,10.867,10.867,60362,0
1982-06-07,10.77,10.962,10.672,10.867,84856,0
1982-06-08,10.867,10.962,10.867,10.867,33151,0
1982-06-09,10.77,10.962,10.672,10.672,50714,0
1982-06-10,10.962,10.962,10.867,10.867,73725,0
1982-06-11,10.867,10.962,10.77,10.77,286728,0
1982-06-14,10.77,10.867,10.672,10.77,122952,0
1982-06-15,10.77,10.867,10.672,10.77,26965,0
1982-06-16,10.77,10.867,10.77,10.77,38594,0
1982-06-17,10.77,10.77,10.672,10.672,49972,0
1982-06-18,10.77,10.77,10.672,10.672,16327,0
1982-06-21,10.77,10.77,10.672,10.672,52696,0
1982-06-22,10.77,10.867,10.672,10.77,64819,0
1982-06-23,10.867,10.867,10.77,10.867,58630,0
1982-06-24,10.867,10.962,10.77,10.867,22266,0
1982-06-25,10.867,10.867,10.77,10.867,27459,0
1982-06-28,11.06,11.254,10.77,11.159,106877,0
1982-06-29,11.159,11.254,11.06,11.254,48242,0
1982-06-30,11.451,11.544,11.254,11.451,228341,0
1982-07-01,11.351,11.451,11.254,11.351,18554,0
1982-07-02,11.254,11.351,11.159,11.159,32163,0
1982-07-06,11.06,11.159,10.962,11.06,20532,0
1982-07-07,11.06,11.159,10.962,11.159,23502,0
1982-07-08,11.254,11.351,11.159,11.254,58136,0
1982-07-09,11.351,11.351,11.254,11.351,67786,0
1982-07-12,11.254,11.254,11.159,11.254,47253,0
1982-07-13,11.159,11.254,11.06,11.06,23009,0
1982-07-14,11.159,11.159,11.06,11.159,413389,0
1982-07-15,11.159,11.254,11.06,11.159,103657,0
1982-07-16,10.962,11.06,10.77,10.867,72486,0
1982-07-19,10.867,10.867,10.77,10.867,72978,0
1982-07-20,10.867,10.962,10.77,10.962,111328,0
1982-07-21,11.06,11.159,10.962,11.06,192720,0
1982-07-22,11.06,11.254,10.962,11.159,82627,0
1982-07-23,10.962,11.06,10.77,10.77,73725,0
1982-07-26,10.867,10.962,10.77,10.867,289446,0
1982-07-27,10.867,10.962,10.867,10.962,55910,0
1982-07-28,10.962,11.159,10.867,10.867,506408,0
1982-07-29,10.962,10.962,10.867,10.962,20780,0
1982-07-30,11.159,11.254,10.962,10.962,89307,0
1982-08-02,11.06,11.06,10.962,10.962,57644,0
1982-08-03,11.06,11.159,10.867,10.867,37852,0
1982-08-04,10.962,11.06,10.867,11.06,22512,0
1982-08-05,10.867,11.06,10.77,10.77,77186,0
1982-08-06,10.77,10.867,10.672,10.672,65065,0
1982-08-09,10.578,10.672,10.479,10.479,43047,0
1982-08-10,10.578,10.672,10.479,10.479,53934,0
1982-08-11,10.578,10.578,10.479,10.578,33646,0
1982-08-12,10.479,10.672,10.282,10.282,76940,0
1982-08-13,10.479,10.578,10.381,10.578,85105,0
1982-08-16,10.77,10.867,10.578,10.77,160064,0
1982-08-17,10.962,11.06,10.867,10.962,149671,0
1982-08-18,11.254,11.351,11.06,11.06,219188,0
1982-08-19,11.159,11.351,10.962,11.351,159563,0
1982-08-20,11.254,11.351,11.06,11.254,142249,0
1982-08-23,11.642,11.834,11.351,11.834,349813,0
1982-08-24,11.834,11.933,11.739,11.834,313692,0
1982-08-25,11.933,12.031,11.834,11.834,119736,0
1982-08-26,12.031,12.126,11.834,11.933,140767,0
1982-08-27,11.933,12.031,11.739,11.933,235022,0
1982-08-30,12.031,12.126,11.933,12.031,71988,0
1982-08-31,12.223,12.513,12.031,12.32,150166,0
1982-09-01,12.513,12.61,12.32,12.32,263968,0
1982-09-02,12.32,12.417,12.223,12.223,59868,0
1982-09-03,12.223,12.32,12.126,12.223,106628,0
1982-09-07,12.32,12.513,12.223,12.417,127656,0
1982-09-08,12.32,12.513,12.126,12.32,600418,0
1982-09-09,12.417,12.61,12.126,12.61,304785,0
1982-09-10,12.513,12.708,12.223,12.32,143486,0
1982-09-13,12.223,12.417,11.933,12.126,61353,0
1982-09-14,12.126,12.223,11.933,12.126,40572,0
1982-09-15,12.126,12.32,11.933,12.223,258524,0
1982-09-16,12.126,12.32,12.031,12.031,70011,0
1982-09-17,12.32,12.513,12.223,12.32,119241,0
1982-09-20,12.223,12.417,12.126,12.126,25975,0
1982-09-21,12.513,12.806,12.223,12.708,75205,0
1982-09-22,12.708,13.097,12.223,12.32,135566,0
1982-09-23,12.32,12.417,12.126,12.32,29193,0
1982-09-24,12.32,12.513,12.223,12.32,34138,0
1982-09-27,12.32,12.417,12.126,12.417,29687,0
1982-09-28,12.417,12.513,12.223,12.417,92273,0
1982-09-29,12.126,12.223,11.933,12.031,84112,0
1982-09-30,12.031,12.126,11.933,11.933,46016,0
1982-10-01,11.933,12.031,11.834,12.031,106877,0
1982-10-04,11.933,12.031,11.739,12.031,93512,0
1982-10-05,11.933,12.031,11.834,12.031,136315,0
1982-10-06,12.223,12.513,11.834,12.513,944539,0
1982-10-07,12.806,12.999,12.708,12.806,810208,0
1982-10-08,12.513,12.806,12.223,12.806,737722,0
1982-10-11,12.806,12.999,12.61,12.902,123943,0
1982-10-12,12.806,12.902,12.61,12.708,189007,0
1982-10-13,12.902,13.097,12.708,12.708,231311,0
1982-10-14,12.61,12.708,12.513,12.61,403000,0
1982-10-15,12.61,12.806,12.513,12.708,74712,0
1982-10-18,12.902,13.097,12.806,12.902,236753,0
1982-10-19,13.29,13.386,13.193,13.29,257535,0
1982-10-20,13.581,13.677,13.386,13.581,203109,0
1982-10-21,13.776,13.872,13.677,13.776,392859,0
1982-10-22,13.968,14.067,13.776,13.968,707290,0
1982-10-25,13.581,13.776,13.386,13.386,243928,0
1982-10-26,13.386,13.483,13.193,13.29,190244,0
1982-10-27,12.999,13.29,12.708,12.806,125675,0
1982-10-28,12.513,12.61,12.32,12.32,105632,0
1982-10-29,12.223,12.32,12.126,12.32,71000,0
1982-11-01,12.417,12.61,12.223,12.223,58383,0
1982-11-02,12.806,13.193,12.32,12.902,137304,0
1982-11-03,13.483,13.872,13.097,13.872,274605,0
1982-11-04,13.677,14.067,13.29,13.29,235517,0
1982-11-05,13.386,13.581,13.193,13.386,106382,0
1982-11-08,13.29,13.386,13.193,13.29,43786,0
1982-11-09,13.386,13.483,13.193,13.386,74215,0
1982-11-10,13.29,13.386,13.097,13.193,117263,0
1982-11-11,12.999,13.193,12.902,12.902,271139,0
1982-11-12,12.806,12.999,12.513,12.513,93761,0
1982-11-15,12.223,12.417,12.126,12.126,93264,0
1982-11-16,12.031,12.223,11.933,12.126,293897,0
1982-11-17,12.223,12.32,12.126,12.223,49480,0
1982-11-18,12.513,12.61,12.223,12.513,112812,0
1982-11-19,12.513,12.61,12.417,12.513,54180,0
1982-11-22,12.417,12.513,12.223,12.223,39581,0
1982-11-23,12.126,12.32,11.933,12.031,64321,0
1982-11-24,12.126,12.126,12.031,12.031,31910,0
1982-11-26,12.031,12.126,11.933,12.031,53683,0
1982-11-29,12.126,12.32,11.933,12.031,105140,0
1982-11-30,12.126,12.223,12.031,12.126,79165,0
1982-12-01,12.32,12.513,12.126,12.417,147194,0
1982-12-02,12.32,12.513,12.223,12.417,118746,0
1982-12-03,12.417,12.513,12.223,12.417,92273,0
1982-12-06,12.513,12.61,12.417,12.61,134332,0
1982-12-07,12.61,12.806,12.513,12.513,63331,0
1982-12-08,12.417,12.513,12.223,12.223,80648,0
1982-12-09,12.223,12.32,12.126,12.223,134087,0
1982-12-10,12.126,12.223,12.031,12.031,72486,0
1982-12-13,12.126,12.223,12.031,12.223,78671,0
1982-12-14,12.223,12.32,12.031,12.031,73970,0
1982-12-15,12.031,12.126,11.933,12.031,148435,0
1982-12-16,12.126,12.223,11.933,12.126,141508,0
1982-12-17,12.126,12.223,12.126,12.223,63331,0
1982-12-20,12.126,12.126,12.031,12.031,44035,0
1982-12-21,12.223,12.32,12.126,12.223,208057,0
1982-12-22,12.223,12.32,12.126,12.126,113799,0
1982-12-23,12.223,12.32,12.126,12.223,658556,0
1982-12-27,12.223,12.223,12.126,12.223,238734,0
1982-12-28,12.223,12.32,12.126,12.126,85846,0
1982-12-29,12.223,12.223,12.126,12.223,87579,0
1982-12-30,12.126,12.223,12.126,12.126,62591,0
1982-12-31,12.126,12.126,12.031,12.126,204593,0
1983-01-03,12.223,12.32,12.031,12.126,330267,0
1983-01-04,12.031,12.126,11.834,12.031,377023,0
1983-01-05,12.031,12.126,11.933,12.031,149180,0
1983-01-06,12.126,12.223,12.031,12.223,606601,0
1983-01-07,12.708,12.999,12.32,12.999,799072,0
1983-01-10,12.902,13.097,12.708,12.999,1549903,0
1983-01-11,12.902,12.999,12.806,12.902,161300,0
1983-01-12,13.193,13.483,12.902,13.29,255555,0
1983-01-13,13.29,13.386,13.193,13.386,126910,0
1983-01-14,13.483,13.677,13.386,13.581,144231,0
1983-01-17,13.483,13.677,13.29,13.29,119736,0
1983-01-18,13.29,13.483,13.097,13.386,191236,0
1983-01-19,13.29,13.386,13.193,13.29,84856,0
1983-01-20,13.29,13.386,13.193,13.193,44035,0
1983-01-21,13.29,13.386,13.193,13.386,115531,0
1983-01-24,12.806,13.193,12.32,12.61,450994,0
1983-01-25,12.32,12.61,11.933,11.933,179357,0
1983-01-26,12.031,12.126,11.933,12.031,173421,0
1983-01-27,12.223,12.417,12.031,12.223,112812,0
1983-01-28,12.223,12.417,12.126,12.126,98463,0
1983-01-31,12.223,12.223,12.126,12.126,55662,0
1983-02-01,12.223,12.32,12.031,12.031,158332,0
1983-02-02,12.031,12.126,11.933,12.126,174162,0
1983-02-03,12.223,12.32,12.031,12.32,54674,0
1983-02-04,12.32,12.513,12.223,12.417,76443,0
1983-02-07,12.32,12.61,12.126,12.223,68279,0
1983-02-08,12.126,12.223,12.031,12.031,91040,0
1983-02-09,12.223,12.417,12.126,12.32,177381,0
1983-02-10,12.513,12.61,12.417,12.61,72731,0
1983-02-11,12.61,12.708,12.513,12.61,258772,0
1983-02-14,12.61,12.708,12.513,12.708,128892,0
1983-02-15,12.708,12.806,12.61,12.61,46509,0
1983-02-16,12.61,12.708,12.513,12.513,62837,0
1983-02-17,12.61,12.708,12.417,12.61,58630,0
1983-02-18,12.806,12.902,12.61,12.902,103903,0
1983-02-22,12.708,12.902,12.61,12.708,56653,0
1983-02-23,12.708,12.806,12.61,12.708,45025,0
1983-02-24,12.708,12.708,12.61,12.708,75453,0
1983-02-25,12.806,12.902,12.61,12.708,60612,0
1983-02-28,12.708,12.806,12.61,12.708,107369,0
1983-03-01,12.806,12.902,12.708,12.708,243678,0
1983-03-02,12.61,12.708,12.513,12.61,127901,0
1983-03-03,12.61,12.708,12.513,12.708,107124,0
1983-03-04,12.708,12.806,12.513,12.61,82876,0
1983-03-07,12.513,12.61,12.417,12.61,230323,0
1983-03-08,12.61,12.61,12.513,12.61,109592,0
1983-03-09,12.902,13.29,12.513,13.193,304785,0
1983-03-10,13.677,13.872,13.386,13.581,380734,0
1983-03-11,13.581,13.776,13.386,13.386,152888,0
1983-03-14,13.581,13.677,13.483,13.581,104891,0
1983-03-15,13.677,13.677,13.581,13.677,54674,0
1983-03-16,13.872,14.067,13.677,13.872,232545,0
1983-03-17,13.776,13.968,13.483,13.581,93018,0
1983-03-18,13.581,13.677,13.483,13.483,39828,0
1983-03-21,13.483,13.581,13.386,13.483,63084,0
1983-03-22,13.386,13.483,13.386,13.386,65065,0
1983-03-23,13.581,13.677,13.386,13.581,165752,0
1983-03-24,13.581,13.581,13.483,13.581,98952,0
1983-03-25,13.581,13.677,13.483,13.581,85350,0
1983-03-28,13.483,13.581,13.386,13.386,36367,0
1983-03-29,13.483,13.483,13.386,13.386,65559,0
1983-03-30,13.483,13.483,13.386,13.386,1032362,0
1983-03-31,13.386,13.483,13.29,13.29,42059,0
1983-04-04,13.193,13.193,13.097,13.097,116524,0
1983-04-05,13.193,13.29,13.097,13.193,34387,0
1983-04-06,13.193,13.29,12.999,13.29,137796,0
1983-04-07,13.386,13.581,13.29,13.483,99698,0
1983-04-08,13.581,13.581,13.483,13.581,878981,0
1983-04-11,13.386,13.386,13.29,13.386,274359,0
1983-04-12,13.29,13.386,13.193,13.193,41067,0
1983-04-13,13.193,13.29,13.097,13.193,55167,0
1983-04-14,13.483,13.776,13.193,13.776,304042,0
1983-04-15,14.067,14.357,13.776,14.357,331750,0
1983-04-18,14.551,14.746,14.357,14.746,298107,0
1983-04-19,14.843,14.941,14.65,14.746,611549,0
1983-04-20,14.65,14.746,14.455,14.551,128149,0
1983-04-21,14.455,14.551,14.263,14.357,178615,0
1983-04-22,15.037,15.135,14.843,14.843,420070,0
1983-04-25,15.037,15.233,14.941,14.941,973976,0
1983-04-26,15.037,15.135,14.843,15.135,260502,0
1983-04-27,15.135,15.33,14.941,14.941,230817,0
1983-04-28,15.037,15.135,15.037,15.037,157093,0
1983-04-29,15.037,15.135,14.941,15.037,135812,0
1983-05-02,14.843,15.037,14.551,14.65,451241,0
1983-05-03,14.746,14.941,14.551,14.941,584586,0
1983-05-04,15.233,15.426,14.941,15.426,380238,0
1983-05-05,15.716,15.912,15.426,15.813,320368,0
1983-05-06,16.106,16.396,15.912,16.106,234525,0
1983-05-09,16.106,16.298,16.009,16.201,169709,0
1983-05-10,16.492,16.783,16.201,16.783,334473,0
1983-05-11,16.977,17.364,16.589,17.267,423037,0
1983-05-12,17.169,17.462,16.977,16.977,375292,0
1983-05-13,17.169,17.364,16.88,17.267,247142,0
1983-05-16,16.977,17.169,16.783,16.783,507895,0
1983-05-17,16.783,16.88,16.685,16.783,165997,0
1983-05-18,16.88,16.88,16.783,16.88,166742,0
1983-05-19,16.783,16.88,16.685,16.88,181834,0
1983-05-20,16.589,16.783,16.589,16.589,181584,0
1983-05-23,16.589,16.977,16.396,16.977,207315,0
1983-05-24,16.977,17.559,16.977,17.559,314188,0
1983-05-25,17.559,17.559,17.364,17.559,91040,0
1983-05-26,17.462,17.753,17.462,17.559,213001,0
1983-05-27,17.753,18.334,17.753,18.139,289198,0
1983-05-31,18.139,18.139,17.753,17.753,420070,0
1983-06-01,17.753,17.849,17.656,17.849,192224,0
1983-06-02,17.849,17.849,17.267,17.462,157835,0
1983-06-03,17.559,17.559,17.267,17.364,88813,0
1983-06-06,17.462,17.559,17.364,17.462,65312,0
1983-06-07,17.462,17.462,17.267,17.267,246400,0
1983-06-08,17.267,17.267,16.977,16.977,78423,0
1983-06-09,17.074,17.074,16.396,16.589,99945,0
1983-06-10,16.685,16.88,16.685,16.88,74464,0
1983-06-13,16.977,17.074,16.88,17.074,133098,0
1983-06-14,17.169,17.267,17.074,17.267,51953,0
1983-06-15,17.364,17.462,17.267,17.462,95738,0
1983-06-16,17.559,17.753,17.559,17.656,147938,0
1983-06-17,17.753,17.753,17.559,17.559,123943,0
1983-06-20,17.656,17.753,17.462,17.462,147194,0
1983-06-21,17.462,17.559,17.364,17.559,92524,0
1983-06-22,17.559,17.656,17.462,17.462,512595,0
1983-06-23,17.559,17.559,17.364,17.462,31910,0
1983-06-24,17.462,17.462,17.364,17.364,45768,0
1983-06-27,17.364,17.462,17.267,17.267,54180,0
1983-06-28,17.267,17.559,17.267,17.364,41067,0
1983-06-29,17.267,17.364,17.169,17.267,73725,0
1983-06-30,17.267,17.267,17.074,17.267,53435,0
1983-07-01,17.267,17.267,17.169,17.267,33646,0
1983-07-05,17.267,17.267,16.977,17.074,63827,0
1983-07-06,17.074,17.074,16.88,16.977,263968,0
1983-07-07,16.88,16.88,16.783,16.88,781014,0
1983-07-08,16.783,16.977,16.685,16.977,1383411,0
1983-07-11,16.589,16.88,16.589,16.88,1237450,0
1983-07-12,16.977,16.977,16.685,16.783,59127,0
1983-07-13,16.685,16.685,16.492,16.589,97227,0
1983-07-14,16.685,16.783,16.589,16.783,57890,0
1983-07-15,16.783,16.783,16.009,16.201,129632,0
1983-07-18,16.106,16.396,15.912,16.106,53683,0
1983-07-19,16.106,16.201,16.009,16.106,45768,0
1983-07-20,16.106,16.396,16.009,16.396,128645,0
1983-07-21,16.589,16.977,16.589,16.589,175894,0
1983-07-22,16.589,16.685,16.492,16.492,57150,0
1983-07-25,16.589,16.685,16.492,16.589,195439,0
1983-07-26,16.685,16.783,16.589,16.685,40324,0
1983-07-27,16.88,16.88,16.492,16.492,78917,0
1983-07-28,16.589,16.685,16.396,16.396,78671,0
1983-07-29,16.298,16.396,16.009,16.298,177628,0
1983-08-01,16.298,16.298,16.106,16.201,90794,0
1983-08-02,16.009,16.106,15.912,15.912,64072,0
1983-08-03,15.813,16.009,15.716,15.716,92524,0
1983-08-04,15.619,16.009,15.521,15.619,74959,0
1983-08-05,15.716,15.912,15.619,15.716,63827,0
1983-08-08,15.813,15.813,15.716,15.716,93264,0
1983-08-09,15.716,15.716,15.426,15.426,225375,0
1983-08-10,15.33,15.426,15.33,15.33,68527,0
1983-08-11,15.619,15.716,15.426,15.521,256793,0
1983-08-12,15.619,15.716,15.426,15.619,162290,0
1983-08-15,15.716,15.813,15.716,15.716,32904,0
1983-08-16,15.619,15.813,15.619,15.813,89557,0
1983-08-17,15.912,15.912,15.813,15.813,202614,0
1983-08-18,15.912,16.009,15.619,15.619,48489,0
1983-08-19,15.716,15.716,15.619,15.716,285243,0
1983-08-22,15.813,16.009,15.716,15.813,242936,0
1983-08-23,15.813,15.813,15.716,15.813,42798,0
1983-08-24,15.716,15.912,15.716,15.813,32904,0
1983-08-25,15.813,15.813,15.716,15.813,176388,0
1983-08-26,15.813,15.813,15.716,15.813,27215,0
1983-08-29,15.716,15.813,15.716,15.716,61105,0
1983-08-30,15.716,15.813,15.716,15.716,17564,0
1983-08-31,15.716,16.106,15.716,16.009,252832,0
1983-09-01,16.106,16.106,16.009,16.106,70259,0
1983-09-02,16.201,16.396,16.106,16.396,225869,0
1983-09-06,16.396,16.492,16.396,16.396,249867,0
1983-09-07,16.396,16.88,16.396,16.685,357975,0
1983-09-08,16.589,16.88,16.589,16.88,78423,0
1983-09-09,16.88,17.267,16.88,17.267,330267,0
1983-09-12,17.462,17.559,16.977,17.074,192720,0
1983-09-13,17.169,17.169,16.977,17.169,48736,0
1983-09-14,17.169,17.267,16.88,16.977,186286,0
1983-09-15,16.977,16.977,16.201,16.201,53187,0
1983-09-16,16.298,16.685,16.298,16.589,52203,0
1983-09-19,16.685,17.074,16.685,17.074,362676,0
1983-09-20,17.074,17.267,16.977,17.074,149425,0
1983-09-21,16.977,17.074,16.88,16.88,173421,0
1983-09-22,16.977,17.656,16.977,17.559,623671,0
1983-09-23,17.849,17.849,17.364,17.656,660287,0
1983-09-26,17.656,17.656,17.364,17.559,251843,0
1983-09-27,17.559,17.559,17.267,17.364,334225,0
1983-09-28,17.267,17.267,16.977,17.169,140520,0
1983-09-29,17.267,17.364,17.169,17.267,239723,0
1983-09-30,17.267,17.267,16.977,16.977,73479,0
1983-10-03,16.783,17.169,16.783,17.169,142249,0
1983-10-04,17.169,17.267,17.074,17.169,125675,0
1983-10-05,17.267,17.267,17.169,17.169,133839,0
1983-10-06,17.169,17.267,17.074,17.169,1299543,0
1983-10-07,16.783,16.88,16.783,16.88,1309934,0
1983-10-10,16.783,16.977,16.685,16.977,150166,0
1983-10-11,16.977,16.977,16.685,16.685,188758,0
1983-10-12,16.492,16.589,16.492,16.589,94007,0
1983-10-13,16.685,16.88,16.589,16.783,82627,0
1983-10-14,16.88,17.074,16.783,17.074,507153,0
1983-10-17,17.074,17.267,17.074,17.169,384940,0
1983-10-18,17.267,17.267,17.074,17.074,144973,0
1983-10-19,16.977,17.169,16.88,16.977,479445,0
1983-10-20,16.977,17.074,16.88,17.074,176388,0
1983-10-21,16.977,17.074,16.977,16.977,43047,0
1983-10-24,16.88,17.074,16.88,16.977,399786,0
1983-10-25,17.074,17.364,17.074,17.267,153631,0
1983-10-26,17.364,17.462,17.169,17.169,276337,0
1983-10-27,17.267,17.267,17.169,17.169,205086,0
1983-10-28,17.169,17.169,16.88,16.977,367129,0
1983-10-31,17.074,17.074,16.88,16.88,77186,0
1983-11-01,16.977,17.074,16.88,17.074,182574,0
1983-11-02,17.169,17.559,17.169,17.559,338184,0
1983-11-03,17.559,17.948,17.559,17.948,248875,0
1983-11-04,18.041,18.139,17.948,18.041,214737,0
1983-11-07,17.948,18.139,17.948,18.041,296373,0
1983-11-08,17.948,18.041,17.849,17.948,99204,0
1983-11-09,17.849,17.948,17.849,17.948,111081,0
1983-11-10,18.041,18.53,18.041,18.53,513828,0
1983-11-11,18.53,19.111,18.432,19.111,362924,0
1983-11-14,19.111,19.305,19.014,19.111,342637,0
1983-11-15,18.918,19.014,18.723,18.82,111574,0
1983-11-16,18.918,19.014,18.626,18.723,56154,0
1983-11-17,18.723,19.014,18.723,18.918,219687,0
1983-11-18,18.918,19.014,18.918,18.918,50714,0
1983-11-21,18.82,19.111,18.723,18.918,200387,0
1983-11-22,18.918,19.207,18.918,19.207,141508,0
1983-11-23,19.207,19.305,19.111,19.207,72731,0
1983-11-25,19.111,19.305,19.111,19.305,72238,0
1983-11-28,19.207,19.305,19.111,19.207,48489,0
1983-11-29,19.207,19.207,19.111,19.111,51704,0
1983-11-30,19.207,19.305,19.111,19.207,298107,0
1983-12-01,19.207,19.305,19.207,19.305,67292,0
1983-12-02,19.305,19.499,19.207,19.207,69272,0
1983-12-05,19.305,19.305,19.111,19.207,114786,0
1983-12-06,19.305,19.499,19.207,19.404,70011,0
1983-12-07,19.404,19.499,19.305,19.499,60858,0
1983-12-08,19.404,19.499,19.305,19.305,68527,0
1983-12-09,19.404,19.404,19.207,19.305,60362,0
1983-12-12,19.305,19.305,19.111,19.305,417597,0
1983-12-13,19.207,19.207,19.111,19.207,68771,0
1983-12-14,19.111,19.305,19.014,19.014,85598,0
1983-12-15,19.014,19.207,18.723,18.723,113799,0
1983-12-16,18.82,18.82,18.723,18.723,37852,0
1983-12-19,18.82,18.82,18.626,18.82,57396,0
1983-12-20,18.82,19.014,18.82,18.82,206570,0
1983-12-21,18.82,19.014,18.82,19.014,68527,0
1983-12-22,18.918,18.918,18.82,18.82,150414,0
1983-12-23,18.723,18.82,18.53,18.723,55167,0
1983-12-27,18.723,18.723,18.432,18.626,199397,0
1983-12-28,18.432,18.432,18.334,18.432,70259,0
1983-12-29,18.432,18.53,18.334,18.432,79165,0
1983-12-30,18.432,18.53,18.238,18.432,346347,0
1984-01-03,18.432,18.432,18.238,18.238,94503,0
1984-01-04,18.334,18.82,18.334,18.82,304042,0
1984-01-05,18.723,19.207,18.723,19.111,743658,0
1984-01-06,19.111,19.597,19.014,19.597,356736,0
1984-01-09,19.305,19.499,19.305,19.404,1618928,0
1984-01-10,19.305,19.404,19.111,19.111,144231,0
1984-01-11,19.014,19.305,19.014,19.207,170949,0
1984-01-12,19.207,19.499,19.111,19.404,118995,0
1984-01-13,19.597,19.694,19.207,19.404,176885,0
1984-01-16,19.207,19.305,19.207,19.305,357975,0
1984-01-17,19.305,19.499,19.305,19.499,78175,0
1984-01-18,19.694,20.084,19.694,20.084,606355,0
1984-01-19,20.179,20.568,20.179,20.373,599429,0
1984-01-20,20.373,20.373,19.985,19.985,416852,0
1984-01-23,19.985,20.084,19.888,19.985,603636,0
1984-01-24,19.985,20.179,19.888,20.179,179605,0
1984-01-25,20.179,20.568,20.179,20.47,571968,0
1984-01-26,20.47,21.049,20.47,20.858,288706,0
1984-01-27,21.049,21.633,21.049,21.342,530158,0
1984-01-30,21.246,21.246,20.47,20.47,376776,0
1984-01-31,20.47,20.568,20.47,20.568,731287,0
1984-02-01,20.373,20.47,19.985,20.47,143981,0
1984-02-02,20.373,20.373,19.597,20.179,577656,0
1984-02-03,20.373,20.761,20.179,20.179,266933,0
1984-02-06,20.084,20.179,19.793,19.793,501462,0
1984-02-07,19.404,19.694,19.111,19.597,581617,0
1984-02-08,19.499,19.499,18.723,19.014,411410,0
1984-02-09,18.918,18.918,18.626,18.918,175153,0
1984-02-10,18.918,19.207,18.918,19.207,355251,0
1984-02-13,19.207,19.207,19.111,19.207,222647,0
1984-02-14,19.111,19.404,19.111,19.305,317404,0
1984-02-15,19.404,19.694,19.404,19.404,160309,0
1984-02-16,19.305,19.499,19.305,19.499,46756,0
1984-02-17,19.404,19.499,18.918,19.014,95246,0
1984-02-21,18.918,18.918,18.432,18.53,282026,0
1984-02-22,18.432,18.626,18.334,18.432,67538,0
1984-02-23,18.432,18.432,18.041,18.334,129383,0
1984-02-24,18.432,19.207,18.432,19.207,536345,0
1984-02-27,19.499,19.597,19.305,19.499,220920,0
1984-02-28,19.404,19.404,19.111,19.305,1469750,0
1984-02-29,19.207,19.207,18.918,19.111,117016,0
1984-03-01,19.207,19.305,19.111,19.207,189745,0
1984-03-02,19.207,19.305,19.207,19.207,89057,0
1984-03-05,19.207,19.404,19.111,19.207,46509,0
1984-03-06,19.207,19.305,19.207,19.207,42305,0
1984-03-07,19.207,19.207,18.626,18.723,92273,0
1984-03-08,18.82,18.82,18.626,18.723,48242,0
1984-03-09,18.723,18.723,18.139,18.139,217458,0
1984-03-12,18.238,18.432,18.139,18.432,126665,0
1984-03-13,18.432,18.918,18.432,18.723,315422,0
1984-03-14,18.82,18.918,18.723,18.82,156349,0
1984-03-15,18.918,19.111,18.82,18.918,237000,0
1984-03-16,19.111,19.499,19.111,19.404,91535,0
1984-03-19,19.305,19.305,19.014,19.111,138045,0
1984-03-20,19.207,19.207,18.918,18.918,162044,0
1984-03-21,18.918,18.918,18.723,18.82,414380,0
1984-03-22,18.723,18.723,18.432,18.53,69519,0
1984-03-23,18.53,18.626,18.432,18.626,674386,0
1984-03-26,18.432,18.626,18.432,18.53,87824,0
1984-03-27,18.626,18.626,18.334,18.432,246894,0
1984-03-28,18.432,18.53,18.334,18.53,186531,0
1984-03-29,18.626,18.82,18.53,18.53,366386,0
1984-03-30,18.432,18.53,18.238,18.238,252585,0
1984-04-02,18.334,18.432,18.139,18.139,145712,0
1984-04-03,18.041,18.139,17.948,18.041,105632,0
1984-04-04,17.948,17.948,17.656,17.753,385435,0
1984-04-05,17.849,17.849,17.559,17.656,272378,0
1984-04-06,17.656,17.753,17.559,17.753,934889,0
1984-04-09,17.462,17.753,17.462,17.753,116524,0
1984-04-10,17.753,18.238,17.753,18.139,1811644,0
1984-04-11,18.139,18.238,17.948,17.948,96978,0
1984-04-12,18.041,18.626,17.849,18.626,163030,0
1984-04-13,18.723,18.918,18.723,18.723,241209,0
1984-04-16,18.53,18.723,18.53,18.723,113057,0
1984-04-17,18.723,19.014,18.723,18.918,220675,0
1984-04-18,18.918,18.918,18.626,18.626,117263,0
1984-04-19,18.626,18.626,17.948,18.334,161547,0
1984-04-23,18.334,18.432,17.753,17.849,187525,0
1984-04-24,17.849,17.849,17.559,17.656,55412,0
1984-04-25,17.656,17.948,17.559,17.849,112317,0
1984-04-26,17.849,17.948,17.753,17.849,216467,0
1984-04-27,17.753,17.948,17.559,17.753,366386,0
1984-04-30,17.656,17.753,17.559,17.753,65065,0
1984-05-01,17.753,18.041,17.753,17.849,84606,0
1984-05-02,17.948,17.948,17.559,17.559,306023,0
1984-05-03,17.656,17.656,17.267,17.462,106382,0
1984-05-04,17.364,17.462,17.267,17.364,149180,0
1984-05-07,17.267,17.462,17.169,17.364,99698,0
1984-05-08,17.364,17.753,17.364,17.753,129383,0
1984-05-09,17.849,17.948,17.656,17.656,93512,0
1984-05-10,17.753,17.753,17.656,17.656,54429,0
1984-05-11,17.656,17.656,17.267,17.364,187525,0
1984-05-14,17.462,17.462,17.267,17.267,219439,0
1984-05-15,17.267,17.462,17.267,17.267,105884,0
1984-05-16,17.364,17.364,17.169,17.267,89804,0
1984-05-17,17.169,17.169,17.074,17.074,99945,0
1984-05-18,17.074,17.169,16.783,16.88,185788,0
1984-05-21,16.977,16.977,16.396,16.396,79661,0
1984-05-22,16.492,16.492,15.813,16.298,427737,0
1984-05-23,16.201,16.298,16.106,16.298,102670,0
1984-05-24,16.396,16.492,16.298,16.492,157340,0
1984-05-25,16.396,16.589,16.396,16.492,62837,0
1984-05-29,16.685,16.783,16.396,16.589,66299,0
1984-05-30,16.589,17.074,16.396,16.783,252585,0
1984-05-31,16.783,16.977,16.685,16.685,134826,0
1984-06-01,16.88,17.169,16.783,17.169,246400,0
1984-06-04,17.267,17.462,17.169,17.169,182574,0
1984-06-05,17.169,17.267,17.074,17.169,64072,0
1984-06-06,17.267,17.364,17.169,17.364,104396,0
1984-06-07,17.364,17.364,17.169,17.267,29438,0
1984-06-08,17.267,17.364,17.169,17.267,104151,0
1984-06-11,17.267,17.364,17.169,17.267,27708,0
1984-06-12,17.267,17.267,17.074,17.169,45271,0
1984-06-13,17.169,17.267,17.074,17.169,29935,0
1984-06-14,17.267,17.267,16.977,16.977,124929,0
1984-06-15,17.074,17.267,17.074,17.169,129383,0
1984-06-18,17.169,17.364,17.074,17.364,55412,0
1984-06-19,17.364,17.364,17.169,17.267,106382,0
1984-06-20,17.169,17.462,17.169,17.462,99204,0
1984-06-21,17.559,18.041,17.462,17.948,470541,0
1984-06-22,17.948,18.238,17.948,18.139,198903,0
1984-06-25,18.139,18.238,18.139,18.139,107862,0
1984-06-26,18.139,18.238,18.041,18.041,164761,0
1984-06-27,18.041,18.139,17.948,17.948,151898,0
1984-06-28,18.041,18.238,18.041,18.238,52203,0
1984-06-29,18.238,18.432,18.139,18.334,71988,0
1984-07-02,18.238,18.432,18.139,18.139,90298,0
1984-07-03,18.139,18.238,18.041,18.139,159563,0
1984-07-05,17.948,18.041,17.849,17.948,112068,0
1984-07-06,17.849,18.041,17.849,18.041,245412,0
1984-07-09,17.656,17.656,17.559,17.559,443077,0
1984-07-10,17.559,17.753,17.559,17.656,85105,0
1984-07-11,17.656,17.656,17.559,17.559,85846,0
1984-07-12,17.462,17.559,17.364,17.364,120230,0
1984-07-13,17.462,17.462,17.364,17.364,284994,0
1984-07-16,17.462,17.462,17.267,17.364,33400,0
1984-07-17,17.462,17.462,17.074,17.074,132355,0
1984-07-18,17.169,17.169,17.074,17.074,90794,0
1984-07-19,17.169,17.169,16.977,16.977,37605,0
1984-07-20,17.074,17.074,16.589,16.589,291921,0
1984-07-23,16.685,16.685,16.396,16.396,103657,0
1984-07-24,16.396,16.492,16.106,16.106,79661,0
1984-07-25,16.106,16.201,16.009,16.201,84359,0
1984-07-26,16.201,16.396,16.106,16.396,67786,0
1984-07-27,16.492,16.88,16.396,16.783,55910,0
1984-07-30,16.783,16.88,16.783,16.783,35627,0
1984-07-31,16.88,17.169,16.88,16.977,108850,0
1984-08-01,17.074,17.559,17.074,17.559,155608,0
1984-08-02,17.849,18.139,17.753,17.948,269905,0
1984-08-03,18.723,19.694,18.723,19.694,1158534,0
1984-08-06,19.694,19.793,19.014,19.207,588792,0
1984-08-07,19.111,19.111,18.723,18.723,240713,0
1984-08-08,18.723,18.723,17.948,18.238,256793,0
1984-08-09,18.334,18.432,18.139,18.334,410668,0
1984-08-10,18.82,18.918,18.626,18.82,1392070,0
1984-08-13,18.723,18.918,18.626,18.918,105884,0
1984-08-14,19.305,19.305,18.82,18.82,294395,0
1984-08-15,18.918,18.918,18.723,18.918,92524,0
1984-08-16,18.82,18.918,18.82,18.918,105884,0
1984-08-17,19.014,19.014,18.626,18.723,265204,0
1984-08-20,18.82,18.918,18.723,18.82,371333,0
1984-08-21,18.918,18.918,18.82,18.918,218445,0
1984-08-22,19.014,19.111,18.918,18.918,187028,0
1984-08-23,18.918,18.918,18.82,18.82,46509,0
1984-08-24,18.82,18.918,18.82,18.82,147194,0
1984-08-27,18.723,18.723,18.432,18.432,90547,0
1984-08-28,18.432,18.432,18.334,18.334,164761,0
1984-08-29,18.432,18.626,18.432,18.53,53187,0
1984-08-30,18.432,18.626,18.432,18.626,68279,0
1984-08-31,18.723,18.723,18.53,18.626,36614,0
1984-09-04,18.723,18.723,18.53,18.626,59868,0
1984-09-05,18.53,18.626,18.334,18.626,71496,0
1984-09-06,18.723,18.82,18.723,18.723,235022,0
1984-09-07,18.723,18.723,18.432,18.53,144231,0
1984-09-10,18.334,18.334,18.139,18.238,145220,0
1984-09-11,18.334,18.53,18.334,18.334,97964,0
1984-09-12,18.432,18.432,17.948,18.041,118004,0
1984-09-13,18.041,18.041,17.948,18.041,145220,0
1984-09-14,18.432,18.723,18.432,18.626,241209,0
1984-09-17,18.723,19.014,18.723,19.014,181834,0
1984-09-18,19.014,19.111,18.82,19.014,454456,0
1984-09-19,19.111,19.111,18.918,18.918,84856,0
1984-09-20,19.014,19.111,18.918,19.014,121222,0
1984-09-21,19.014,19.014,18.918,18.918,109099,0
1984-09-24,18.918,19.014,18.82,18.918,83864,0
1984-09-25,18.918,19.014,18.82,19.014,75453,0
1984-09-26,19.014,19.111,19.014,19.014,61849,0
1984-09-27,19.111,19.207,19.014,19.207,61601,0
1984-09-28,19.111,19.207,19.111,19.207,108850,0
1984-10-01,19.207,19.207,19.111,19.207,43786,0
1984-10-02,19.207,19.207,17.948,19.207,154619,0
1984-10-03,19.111,19.207,18.723,19.111,327051,0
1984-10-04,19.207,19.207,19.111,19.207,674636,0
1984-10-05,18.918,19.014,18.918,19.014,80896,0
1984-10-08,19.014,19.014,18.82,18.82,45271,0
1984-10-09,18.918,18.918,18.82,18.82,36861,0
1984-10-10,18.82,18.82,18.723,18.82,70507,0
1984-10-11,18.82,18.918,18.82,18.918,22018,0
1984-10-12,18.918,19.207,18.918,19.014,93761,0
1984-10-15,19.111,19.207,19.111,19.207,59127,0
1984-10-16,19.305,19.305,19.111,19.207,88070,0
1984-10-17,19.207,19.207,19.207,19.207,56653,0
1984-10-18,19.207,19.499,19.207,19.499,138786,0
1984-10-19,19.793,19.888,19.694,19.694,319383,0
1984-10-22,19.694,19.694,19.499,19.597,53187,0
1984-10-23,19.499,19.694,19.404,19.404,59376,0
1984-10-24,19.305,19.404,19.305,19.404,119985,0
1984-10-25,19.499,19.597,19.404,19.404,113305,0
1984-10-26,19.404,19.499,19.305,19.305,89307,0
1984-10-29,19.305,19.305,19.111,19.207,78175,0
1984-10-30,19.207,19.305,19.111,19.207,68279,0
1984-10-31,19.207,19.207,19.014,19.014,78423,0
1984-11-01,19.014,19.305,18.723,19.305,317404,0
1984-11-02,19.404,19.694,19.305,19.597,606849,0
1984-11-05,19.499,19.793,19.499,19.793,166493,0
1984-11-06,19.793,19.985,19.793,19.985,232053,0
1984-11-07,20.084,20.084,19.694,19.694,410422,0
1984-11-08,19.694,19.694,19.499,19.597,170452,0
1984-11-09,19.597,19.694,19.499,19.499,128149,0
1984-11-12,19.597,19.597,19.404,19.499,68279,0
1984-11-13,19.499,19.499,19.404,19.499,31664,0
1984-11-14,19.499,19.499,19.305,19.404,157093,0
1984-11-15,19.404,19.404,19.207,19.305,84359,0
1984-11-16,19.404,19.404,19.305,19.305,53187,0
1984-11-19,19.404,19.404,19.014,19.111,116028,0
1984-11-20,19.207,19.305,19.111,19.111,83864,0
1984-11-21,18.918,19.014,18.82,19.014,90054,0
1984-11-23,19.014,19.404,19.014,19.404,176885,0
1984-11-26,19.404,19.597,19.305,19.597,362924,0
1984-11-27,19.597,19.694,19.499,19.597,207808,0
1984-11-28,19.597,19.694,19.597,19.597,92273,0
1984-11-29,19.499,19.499,19.305,19.404,164268,0
1984-11-30,19.404,19.404,19.207,19.305,110089,0
1984-12-03,19.305,19.305,19.207,19.305,140520,0
1984-12-04,19.305,19.305,19.305,19.305,66299,0
1984-12-05,19.305,19.305,19.111,19.207,63084,0
1984-12-06,19.305,19.499,19.305,19.404,125675,0
1984-12-07,19.404,19.499,19.305,19.499,57890,0
1984-12-10,19.404,19.694,19.404,19.694,43047,0
1984-12-11,19.694,20.275,19.694,20.179,397802,0
1984-12-12,20.084,20.275,19.985,20.179,176388,0
1984-12-13,20.179,20.179,19.888,19.888,58630,0
1984-12-14,19.793,19.793,19.597,19.793,108850,0
1984-12-17,19.694,19.793,19.404,19.597,80402,0
1984-12-18,19.694,20.179,19.694,20.084,206321,0
1984-12-19,20.275,20.568,20.275,20.47,238235,0
1984-12-20,20.47,20.47,20.275,20.275,54180,0
1984-12-21,20.275,20.275,19.694,19.694,109099,0
1984-12-24,19.694,19.793,19.597,19.694,36367,0
1984-12-26,19.597,19.694,19.499,19.694,46263,0
1984-12-27,19.694,19.694,19.597,19.597,80648,0
1984-12-28,19.694,19.694,19.597,19.694,84606,0
1984-12-31,19.793,19.985,19.793,19.888,89557,0
1985-01-02,19.985,19.985,19.694,19.694,96482,0
1985-01-03,19.793,19.888,19.793,19.793,91782,0
1985-01-04,19.694,19.793,19.694,19.793,103657,0
1985-01-07,19.499,19.499,19.305,19.499,158332,0
1985-01-08,19.499,19.499,19.305,19.305,46509,0
1985-01-09,19.404,19.694,19.404,19.694,143733,0
1985-01-10,19.694,20.084,19.597,19.985,293897,0
1985-01-11,20.179,20.179,19.793,19.793,116277,0
1985-01-14,19.793,19.985,19.694,19.985,397556,0
1985-01-15,19.888,19.888,19.207,19.207,724856,0
1985-01-16,19.305,19.694,19.305,19.597,1712934,0
1985-01-17,19.597,19.694,19.499,19.597,263470,0
1985-01-18,19.597,19.694,19.597,19.694,137550,0
1985-01-21,19.694,19.985,19.694,19.888,323338,0
1985-01-22,19.985,20.179,19.694,19.888,275594,0
1985-01-23,19.985,20.275,19.985,20.275,382467,0
1985-01-24,20.373,20.761,20.373,20.665,524964,0
1985-01-25,20.665,21.246,20.568,21.246,281283,0
1985-01-28,21.246,22.021,21.246,21.538,572956,0
1985-01-29,21.633,21.732,21.439,21.633,172433,0
1985-01-30,21.732,21.827,21.246,21.342,356240,0
1985-01-31,20.858,20.858,19.793,20.084,1197373,0
1985-02-01,19.985,20.373,19.888,20.373,541044,0
1985-02-04,20.275,20.373,20.084,20.373,162783,0
1985-02-05,20.47,20.568,20.275,20.275,341648,0
1985-02-06,20.373,20.47,20.275,20.275,299589,0
1985-02-07,20.275,20.568,20.275,20.47,139774,0
1985-02-08,20.568,20.568,20.084,20.179,437886,0
1985-02-11,20.179,20.179,19.793,19.888,345357,0
1985-02-12,19.888,19.888,19.793,19.888,135320,0
1985-02-13,19.888,20.47,19.888,20.275,230075,0
1985-02-14,20.568,20.568,20.373,20.47,346100,0
1985-02-15,20.568,20.761,20.47,20.568,471775,0
1985-02-19,20.568,21.049,20.47,20.957,185046,0
1985-02-20,21.049,21.148,20.858,20.957,112812,0
1985-02-21,21.049,21.049,20.858,20.858,110089,0
1985-02-22,20.957,20.957,20.665,20.665,92273,0
1985-02-25,20.665,20.665,20.275,20.373,76690,0
1985-02-26,20.373,20.47,20.275,20.373,214488,0
1985-02-27,20.373,20.47,20.275,20.275,46756,0
1985-02-28,20.275,20.373,20.084,20.179,92524,0
1985-03-01,20.275,20.568,20.179,20.373,327544,0
1985-03-04,20.373,20.373,20.084,20.084,74959,0
1985-03-05,19.985,20.084,19.694,19.888,343628,0
1985-03-06,19.793,19.793,19.597,19.694,387662,0
1985-03-07,19.597,19.694,19.404,19.597,121718,0
1985-03-08,19.597,19.888,19.597,19.888,72731,0
1985-03-11,19.793,19.888,19.499,19.694,119241,0
1985-03-12,19.597,19.888,19.597,19.888,151402,0
1985-03-13,19.888,20.275,19.888,20.179,242936,0
1985-03-14,20.084,20.275,20.084,20.179,77186,0
1985-03-15,20.084,20.179,20.084,20.084,63331,0
1985-03-18,20.084,20.179,19.694,19.694,131613,0
1985-03-19,19.793,20.373,19.694,20.275,183070,0
1985-03-20,20.275,20.373,20.179,20.275,89307,0
1985-03-21,20.275,20.47,20.179,20.47,98952,0
1985-03-22,20.761,20.957,20.665,20.761,195935,0
1985-03-25,20.761,20.761,20.47,20.568,58876,0
1985-03-26,20.568,20.665,20.47,20.47,61849,0
1985-03-27,20.47,20.761,20.47,20.665,56154,0
1985-03-28,20.665,20.957,20.665,20.858,99451,0
1985-03-29,20.858,20.858,20.761,20.858,89057,0
1985-04-01,20.957,21.148,20.957,21.148,126910,0
1985-04-02,21.148,21.246,21.049,21.246,134087,0
1985-04-03,21.148,21.148,20.957,21.049,331256,0
1985-04-04,21.049,21.049,20.858,20.858,282026,0
1985-04-08,20.665,20.761,20.665,20.761,186286,0
1985-04-09,20.665,20.761,20.568,20.665,114045,0
1985-04-10,20.47,20.665,20.47,20.665,76196,0
1985-04-11,20.665,20.665,20.568,20.568,67292,0
1985-04-12,20.568,20.665,20.568,20.568,40324,0
1985-04-15,20.568,20.665,20.47,20.47,54920,0
1985-04-16,20.568,20.665,20.47,20.47,93512,0
1985-04-17,20.47,20.568,20.47,20.568,78671,0
1985-04-18,20.665,20.665,20.47,20.568,105884,0
1985-04-19,20.568,20.761,20.47,20.761,165997,0
1985-04-22,20.665,20.858,20.665,20.761,50221,0
1985-04-23,20.761,20.761,20.665,20.761,39828,0
1985-04-24,20.858,21.049,20.858,20.957,245907,0
1985-04-25,21.049,21.049,20.957,20.957,45522,0
1985-04-26,21.049,21.148,20.957,21.049,224384,0
1985-04-29,21.049,21.049,20.858,20.957,199150,0
1985-04-30,20.858,21.049,20.761,20.957,307755,0
1985-05-01,20.957,21.246,20.957,21.049,168227,0
1985-05-02,20.858,21.049,20.858,21.049,76196,0
1985-05-03,20.957,21.049,20.761,20.761,97964,0
1985-05-06,20.665,20.761,20.665,20.761,89557,0
1985-05-07,20.761,20.858,20.665,20.858,104151,0
1985-05-08,20.858,20.858,20.665,20.665,76196,0
1985-05-09,20.665,20.665,20.568,20.665,70754,0
1985-05-10,20.761,21.148,20.761,21.049,462374,0
1985-05-13,21.148,21.148,21.049,21.049,56154,0
1985-05-14,21.148,21.439,21.148,21.439,213993,0
1985-05-15,21.439,21.633,21.439,21.538,140024,0
1985-05-16,21.538,21.924,21.538,21.732,257287,0
1985-05-17,21.827,22.118,21.827,22.021,253082,0
1985-05-20,22.118,22.118,22.021,22.118,145220,0
1985-05-21,22.118,22.312,22.021,22.312,299098,0
1985-05-22,22.215,22.312,22.021,22.312,109347,0
1985-05-23,22.312,22.312,22.215,22.215,118995,0
1985-05-24,22.118,22.215,22.021,22.215,250114,0
1985-05-28,22.312,22.312,22.215,22.312,86836,0
1985-05-29,22.312,22.506,22.215,22.506,117263,0
1985-05-30,22.506,22.604,22.41,22.604,86836,0
1985-05-31,22.506,22.699,22.506,22.604,69272,0
1985-06-03,22.506,22.604,22.41,22.41,104151,0
1985-06-04,22.41,22.604,22.41,22.506,232297,0
1985-06-05,22.506,22.896,22.506,22.699,323586,0
1985-06-06,22.799,22.799,22.604,22.699,149671,0
1985-06-07,22.799,22.799,22.604,22.699,150661,0
1985-06-10,22.699,22.799,22.699,22.799,141261,0
1985-06-11,22.799,23.09,22.699,22.991,137056,0
1985-06-12,22.991,22.991,22.896,22.896,41316,0
1985-06-13,22.896,22.896,22.312,22.312,82134,0
1985-06-14,22.312,22.506,22.215,22.506,148683,0
1985-06-17,22.41,22.41,22.118,22.215,113057,0
1985-06-18,22.215,22.604,22.215,22.604,103657,0
1985-06-19,22.604,22.896,22.506,22.896,73970,0
1985-06-20,22.896,22.991,22.799,22.896,228588,0
1985-06-21,22.896,23.184,22.896,23.184,118746,0
1985-06-24,23.09,23.184,23.09,23.184,47992,0
1985-06-25,23.09,23.379,23.09,23.184,135320,0
1985-06-26,23.283,23.379,23.09,23.184,131861,0
1985-06-27,23.283,23.283,23.184,23.184,47253,0
1985-06-28,23.184,23.476,23.184,23.476,153876,0
1985-07-01,23.574,23.574,23.09,23.184,139525,0
1985-07-02,23.184,23.184,22.991,22.991,133344,0
1985-07-03,22.991,23.184,22.991,22.991,230323,0
1985-07-05,23.09,23.67,23.09,23.67,118746,0
1985-07-08,23.574,23.574,23.283,23.574,125675,0
1985-07-09,23.574,23.574,23.283,23.283,133344,0
1985-07-10,23.283,23.379,23.184,23.283,38099,0
1985-07-11,23.379,23.379,23.09,23.283,71000,0
1985-07-12,23.283,23.379,23.184,23.379,34387,0
1985-07-15,23.283,23.574,23.283,23.379,117016,0
1985-07-16,23.379,23.574,23.379,23.476,154126,0
1985-07-17,23.574,23.67,23.574,23.67,155111,0
1985-07-18,23.67,23.67,23.574,23.574,75702,0
1985-07-19,23.574,23.574,23.476,23.574,85846,0
1985-07-22,23.379,23.379,23.184,23.184,95990,0
1985-07-23,23.184,23.283,22.991,22.991,165259,0
1985-07-24,22.991,22.991,22.799,22.896,96238,0
1985-07-25,22.896,22.991,22.896,22.991,55167,0
1985-07-26,22.896,22.991,22.799,22.799,73232,0
1985-07-29,22.799,22.896,22.506,22.506,89557,0
1985-07-30,22.41,22.604,22.312,22.312,102173,0
1985-07-31,22.604,22.699,22.506,22.699,87824,0
1985-08-01,22.799,22.991,22.699,22.799,101679,0
1985-08-02,22.991,22.991,22.699,22.799,93512,0
1985-08-05,22.799,22.799,22.506,22.699,50714,0
1985-08-06,22.604,22.604,22.41,22.41,51457,0
1985-08-07,22.312,22.699,22.312,22.699,227848,0
1985-08-08,22.604,22.699,22.604,22.699,98216,0
1985-08-09,22.699,22.991,22.699,22.896,52942,0
1985-08-12,22.896,23.184,22.896,23.09,98708,0
1985-08-13,23.09,23.184,22.991,22.991,88070,0
1985-08-14,23.184,23.476,22.312,23.379,301817,0
1985-08-15,23.283,23.574,23.283,23.574,475241,0
1985-08-16,23.476,23.476,23.09,23.283,258028,0
1985-08-19,23.283,23.283,22.991,22.991,52942,0
1985-08-20,23.09,23.184,22.991,22.991,234525,0
1985-08-21,23.09,23.09,22.896,23.09,74464,0
1985-08-22,22.991,22.991,22.312,22.312,366633,0
1985-08-23,22.215,22.604,22.215,22.604,194199,0
1985-08-26,22.506,22.699,22.41,22.506,238980,0
1985-08-27,22.604,22.699,22.41,22.506,255062,0
1985-08-28,22.506,22.604,22.41,22.604,47253,0
1985-08-29,22.506,22.896,22.506,22.896,118499,0
1985-08-30,22.896,23.283,22.799,23.184,129880,0
1985-09-03,23.09,23.09,22.799,22.991,106382,0
1985-09-04,23.09,23.184,22.991,23.09,59127,0
1985-09-05,23.283,23.379,23.283,23.379,118499,0
1985-09-06,23.379,23.476,23.283,23.476,211521,0
1985-09-09,23.379,23.379,23.184,23.184,277323,0
1985-09-10,23.184,23.184,22.991,22.991,194943,0
1985-09-11,22.991,22.991,22.799,22.799,171196,0
1985-09-12,22.799,22.799,22.41,22.604,153631,0
1985-09-13,22.699,22.699,22.215,22.215,289942,0
1985-09-16,22.215,22.312,21.827,21.924,71988,0
1985-09-17,21.924,21.924,21.246,21.246,106135,0
1985-09-18,21.246,21.342,20.957,21.342,159073,0
1985-09-19,21.439,21.538,21.342,21.538,48489,0
1985-09-20,21.633,21.924,21.633,21.633,79165,0
1985-09-23,21.827,22.118,21.827,22.118,50962,0
1985-09-24,22.021,22.118,21.924,21.924,221414,0
1985-09-25,21.924,22.021,21.633,21.633,616251,0
1985-09-26,21.538,21.538,21.342,21.439,154373,0
1985-09-30,21.342,21.342,20.957,21.049,125675,0
1985-10-01,21.049,21.148,20.957,21.049,58630,0
1985-10-02,21.148,21.148,20.858,20.957,384940,0
1985-10-03,20.957,20.957,20.568,20.568,279552,0
1985-10-04,20.568,20.665,20.47,20.665,2212911,0
1985-10-07,20.084,20.373,19.985,20.084,143238,0
1985-10-08,20.179,20.373,20.179,20.275,117760,0
1985-10-09,20.179,20.858,20.179,20.858,299838,0
1985-10-10,20.957,21.538,20.858,21.439,183070,0
1985-10-11,21.439,21.827,21.342,21.827,73232,0
1985-10-14,21.827,22.021,21.732,22.021,95492,0
1985-10-15,22.118,22.118,21.732,22.021,137056,0
1985-10-16,21.924,22.118,21.827,22.118,145961,0
1985-10-17,22.118,22.312,22.021,22.312,159318,0
1985-10-18,22.312,22.41,22.118,22.118,108356,0
1985-10-21,22.118,22.215,22.118,22.118,50962,0
1985-10-22,22.021,22.118,21.924,22.021,199150,0
1985-10-23,22.021,22.021,21.924,22.021,67786,0
1985-10-24,22.021,22.021,21.732,21.827,108850,0
1985-10-25,21.827,21.924,21.732,21.924,47006,0
1985-10-28,21.827,21.924,21.633,21.732,280787,0
1985-10-29,21.633,21.633,21.538,21.538,88813,0
1985-10-30,21.439,22.215,21.246,22.215,235764,0
1985-10-31,22.118,22.312,22.021,22.118,122211,0
1985-11-01,22.215,23.476,22.215,23.476,872795,0
1985-11-04,23.476,23.476,22.991,23.379,529169,0
1985-11-05,23.283,23.379,22.991,23.184,156101,0
1985-11-06,23.09,24.447,23.09,24.349,650144,0
1985-11-07,24.447,24.934,23.476,24.059,871807,0
1985-11-08,23.865,23.865,23.67,23.865,985853,0
1985-11-11,23.964,24.253,23.767,24.158,666966,0
1985-11-12,24.059,24.158,23.964,23.964,711744,0
1985-11-13,23.964,23.964,23.865,23.964,126170,0
1985-11-14,23.964,24.059,23.865,24.059,97227,0
1985-11-15,24.059,24.059,23.865,24.059,109099,0
1985-11-18,23.964,24.642,23.964,24.642,754544,0
1985-11-19,24.642,24.835,24.447,24.544,461383,0
1985-11-20,24.544,24.544,24.253,24.253,271636,0
1985-11-21,24.349,25.032,24.349,25.032,553657,0
1985-11-22,25.126,25.612,25.032,25.513,310229,0
1985-11-25,25.418,25.513,25.321,25.418,205086,0
1985-11-26,25.418,26.097,25.418,25.902,308250,0
1985-11-27,25.902,26.192,25.321,25.418,384197,0
1985-11-29,25.513,25.513,25.126,25.224,90794,0
1985-12-02,25.224,25.224,23.964,23.964,446046,0
1985-12-03,24.059,24.349,24.059,24.059,134826,0
1985-12-04,24.158,24.349,24.059,24.349,546240,0
1985-12-05,24.447,24.447,24.253,24.253,1610267,0
1985-12-06,24.059,24.158,23.964,24.158,271883,0
1985-12-09,24.158,24.349,24.059,24.253,423781,0
1985-12-10,24.158,24.158,23.964,24.059,641240,0
1985-12-11,23.964,24.253,23.964,24.158,317404,0
1985-12-12,24.158,24.447,24.158,24.253,180100,0
1985-12-13,24.253,24.544,24.158,24.447,466578,0
1985-12-16,24.447,25.321,24.349,24.544,593492,0
1985-12-17,24.642,24.835,24.253,24.253,212752,0
1985-12-18,24.253,24.349,24.059,24.253,124683,0
1985-12-19,24.253,24.642,24.158,24.349,444066,0
1985-12-20,24.349,24.349,23.767,24.059,270400,0
1985-12-23,23.964,24.059,23.574,23.574,83864,0
1985-12-24,23.574,23.574,23.184,23.379,318888,0
1985-12-26,23.476,23.574,23.379,23.574,70754,0
1985-12-27,23.574,23.574,23.476,23.574,90054,0
1985-12-30,23.476,23.574,23.379,23.574,225375,0
1985-12-31,23.574,23.67,23.476,23.67,176388,0
1986-01-02,23.67,23.767,23.476,23.67,227353,0
1986-01-03,23.767,24.059,23.767,23.964,768643,0
1986-01-06,24.059,24.158,23.67,24.059,202614,0
1986-01-07,24.158,25.224,24.158,25.032,501462,0
1986-01-08,25.126,25.321,24.642,24.642,217458,0
1986-01-09,24.642,24.738,24.158,24.349,156101,0
1986-01-10,24.158,24.253,24.059,24.059,99451,0
1986-01-13,24.059,24.158,23.964,24.059,304293,0
1986-01-14,24.158,24.253,23.964,24.059,256543,0
1986-01-15,24.158,24.642,24.158,24.447,319137,0
1986-01-16,24.544,24.934,24.544,24.934,253576,0
1986-01-17,24.934,25.321,24.835,25.126,181337,0
1986-01-20,25.126,25.708,24.934,25.708,440107,0
1986-01-21,25.805,26.097,25.224,25.418,497996,0
1986-01-22,25.513,25.612,25.418,25.418,273614,0
1986-01-23,25.321,25.513,25.321,25.418,546734,0
1986-01-24,25.418,25.902,25.321,25.805,240713,0
1986-01-27,25.902,26.097,25.805,25.902,159318,0
1986-01-28,25.805,26.097,25.805,25.999,276827,0
1986-01-29,25.999,26.387,25.902,26.387,535354,0
1986-01-30,26.387,26.387,26.097,26.097,156349,0
1986-01-31,25.999,26.192,25.902,25.999,205583,0
1986-02-03,25.999,26.097,25.902,26.097,458168,0
1986-02-04,26.097,26.678,26.097,26.484,348575,0
1986-02-05,26.484,26.774,26.387,26.774,285735,0
1986-02-06,26.97,28.717,26.97,28.325,1157540,0
1986-02-07,28.135,29.492,27.941,29.2,809713,0
1986-02-10,29.106,29.2,28.423,28.813,546489,0
1986-02-11,28.911,29.492,28.911,29.394,677604,0
1986-02-12,29.685,30.557,29.492,30.364,513337,0
1986-02-13,30.461,31.044,30.364,30.753,697148,0
1986-02-14,30.653,30.753,30.461,30.557,217701,0
1986-02-18,30.173,30.557,30.173,30.461,499731,0
1986-02-19,30.364,30.461,29.976,30.267,189745,0
1986-02-20,30.075,30.075,29.589,29.976,256050,0
1986-02-21,30.075,30.267,29.976,30.173,135320,0
1986-02-24,30.173,30.267,29.976,30.075,246648,0
1986-02-25,30.173,30.173,29.589,29.685,195935,0
1986-02-26,29.589,29.685,29.394,29.394,139031,0
1986-02-27,29.492,29.492,29.008,29.394,198161,0
1986-02-28,29.492,30.461,29.492,30.364,472023,0
1986-03-03,30.364,30.364,29.976,30.364,158577,0
1986-03-04,30.267,30.267,29.976,29.976,149919,0
1986-03-05,29.976,29.976,29.589,29.685,293404,0
1986-03-06,29.685,30.364,29.685,29.976,278315,0
1986-03-07,29.976,30.075,29.881,29.976,174162,0
1986-03-10,29.976,30.173,29.881,30.173,77186,0
1986-03-11,30.461,30.557,30.267,30.461,255308,0
1986-03-12,30.557,30.753,30.461,30.461,335216,0
1986-03-13,30.557,30.947,30.461,30.947,197665,0
1986-03-14,30.947,31.433,30.947,31.433,158826,0
1986-03-17,31.433,31.433,30.557,30.753,168227,0
1986-03-18,30.653,30.653,30.364,30.461,78423,0
1986-03-19,30.461,30.653,29.783,29.976,254069,0
1986-03-20,29.881,30.173,29.589,30.075,251594,0
1986-03-21,29.976,30.653,29.976,30.173,366386,0
1986-03-24,30.267,30.461,30.173,30.267,323835,0
1986-03-25,30.173,30.173,29.589,29.685,250114,0
1986-03-26,29.685,30.173,29.685,30.075,294643,0
1986-03-27,30.173,30.364,30.075,30.173,376034,0
1986-03-31,30.364,30.461,29.976,29.976,194199,0
1986-04-01,29.976,29.976,29.394,29.394,182822,0
1986-04-02,29.2,29.299,29.008,29.299,219933,0
1986-04-03,29.394,29.492,28.717,28.813,154619,0
1986-04-04,28.717,28.717,27.941,28.135,220675,0
1986-04-07,27.551,27.747,27.453,27.551,442084,0
1986-04-08,27.648,28.423,27.551,28.135,447781,0
1986-04-09,28.231,28.423,27.747,28.039,144231,0
1986-04-10,28.231,28.325,28.039,28.135,177875,0
1986-04-11,28.135,28.325,28.039,28.325,105632,0
1986-04-14,28.423,29.589,28.325,29.492,285986,0
1986-04-15,29.589,29.881,29.492,29.492,236753,0
1986-04-16,29.685,29.685,29.394,29.492,140520,0
1986-04-17,29.492,29.492,28.717,29.106,215726,0
1986-04-18,29.299,29.589,29.106,29.299,109840,0
1986-04-21,29.299,29.492,29.299,29.394,144725,0
1986-04-22,29.394,29.492,29.2,29.2,129880,0
1986-04-23,29.106,29.106,28.519,28.519,116524,0
1986-04-24,28.519,28.717,28.325,28.618,228095,0
1986-04-25,28.717,28.717,28.519,28.519,221909,0
1986-04-28,28.618,28.618,28.231,28.519,104644,0
1986-04-29,28.423,28.519,28.039,28.135,134579,0
1986-04-30,28.231,28.519,27.453,27.551,845831,0
1986-05-01,27.453,27.941,27.453,27.941,252832,0
1986-05-02,28.039,28.423,27.941,28.325,228095,0
1986-05-05,28.325,28.519,28.325,28.325,130622,0
1986-05-06,28.423,28.519,28.325,28.423,117263,0
1986-05-07,28.231,28.231,27.551,27.843,657565,0
1986-05-08,27.941,28.231,27.843,28.039,277076,0
1986-05-09,28.039,28.039,27.941,28.039,370096,0
1986-05-12,28.039,28.039,27.843,27.843,141756,0
1986-05-13,27.843,27.843,27.164,27.355,223392,0
1986-05-14,27.355,27.453,27.067,27.164,135320,0
1986-05-15,27.164,27.747,27.067,27.648,824055,0
1986-05-16,27.551,27.648,27.453,27.453,328289,0
1986-05-19,27.453,27.453,27.261,27.261,137796,0
1986-05-20,27.261,27.453,27.261,27.453,303794,0
1986-05-21,27.551,27.941,27.551,27.747,178123,0
1986-05-22,27.648,28.618,27.648,28.618,222647,0
1986-05-23,28.911,29.394,28.911,29.2,248379,0
1986-05-27,29.299,29.589,29.2,29.589,148187,0
1986-05-28,29.589,29.589,29.2,29.394,154866,0
1986-05-29,29.394,29.492,29.394,29.492,166742,0
1986-05-30,29.394,29.394,28.911,28.911,177628,0
1986-06-02,28.911,29.106,28.813,28.911,155111,0
1986-06-03,28.911,28.911,28.423,28.813,220920,0
1986-06-04,28.911,29.106,28.813,29.106,270892,0
1986-06-05,29.106,29.589,29.106,29.589,172926,0
1986-06-06,29.492,29.783,29.492,29.783,246894,0
1986-06-09,29.881,29.881,29.106,29.106,173174,0
1986-06-10,29.106,29.106,28.423,28.423,211768,0
1986-06-11,28.423,29.106,27.747,29.008,160064,0
1986-06-12,29.106,29.299,29.008,29.299,97964,0
1986-06-13,29.394,30.075,29.299,29.976,136563,0
1986-06-16,30.075,30.075,29.783,29.976,407701,0
1986-06-17,29.976,30.075,29.783,30.075,162537,0
1986-06-18,30.075,30.075,29.685,29.783,509872,0
1986-06-19,29.783,30.075,29.685,29.881,229083,0
1986-06-20,30.075,30.173,29.976,29.976,246648,0
1986-06-23,30.075,30.075,29.881,29.976,441101,0
1986-06-24,30.075,30.653,29.976,30.557,186781,0
1986-06-25,30.653,30.849,30.173,30.364,338432,0
1986-06-26,30.461,30.461,29.685,29.881,182328,0
1986-06-27,29.881,30.075,29.881,29.976,131861,0
1986-06-30,29.881,29.976,29.783,29.976,136315,0
1986-07-01,29.976,30.075,29.881,30.075,272869,0
1986-07-02,30.461,32.499,30.461,32.11,614026,0
1986-07-03,32.014,32.014,31.335,31.723,277323,0
1986-07-07,30.849,31.528,30.753,30.849,328535,0
1986-07-08,30.753,30.753,30.267,30.364,436396,0
1986-07-09,30.461,30.461,29.976,30.364,273861,0
1986-07-10,30.557,30.557,29.783,30.267,153136,0
1986-07-11,30.364,30.557,30.267,30.461,95246,0
1986-07-14,30.364,30.364,30.173,30.173,117016,0
1986-07-15,30.173,30.173,29.2,29.299,438625,0
1986-07-16,29.394,29.881,29.2,29.783,490081,0
1986-07-17,30.849,33.469,30.849,33.469,872547,0
1986-07-18,33.081,33.469,32.208,32.499,1059577,0
1986-07-21,32.499,32.499,31.433,31.625,438130,0
1986-07-22,31.625,31.819,31.528,31.723,273365,0
1986-07-23,31.819,33.081,31.723,32.887,559349,0
1986-07-24,32.982,33.081,32.306,32.887,336948,0
1986-07-25,32.982,33.275,32.982,33.275,203109,0
1986-07-28,33.18,33.373,32.693,32.887,265204,0
1986-07-29,32.887,32.982,31.918,32.11,218445,0
1986-07-30,32.306,32.499,31.433,32.499,347829,0
1986-07-31,32.597,32.597,31.723,31.723,106628,0
1986-08-01,31.723,32.208,31.723,32.014,281035,0
1986-08-04,31.918,32.11,31.433,32.11,182328,0
1986-08-05,32.693,33.081,32.597,32.597,350058,0
1986-08-06,32.499,32.597,32.403,32.597,88566,0
1986-08-07,32.693,34.148,32.597,33.76,368365,0
1986-08-08,33.663,34.728,33.568,34.344,340161,0
1986-08-11,34.44,34.925,34.44,34.826,349318,0
1986-08-12,35.313,35.409,34.536,34.728,576422,0
1986-08-13,34.634,34.925,34.44,34.728,533377,0
1986-08-14,34.634,34.925,34.536,34.728,361191,0
1986-08-15,34.634,34.728,34.44,34.634,374548,0
1986-08-18,34.728,34.728,34.536,34.728,323093,0
1986-08-19,34.728,34.728,34.344,34.44,275102,0
1986-08-20,34.634,34.728,34.44,34.634,247883,0
1986-08-21,34.536,35.409,34.536,35.313,212507,0
1986-08-22,35.215,36.186,35.117,35.895,230569,0
1986-08-25,35.992,36.186,35.215,35.215,267180,0
1986-08-26,35.215,35.313,34.925,35.117,175153,0
1986-08-27,35.021,35.215,34.634,34.634,291428,0
1986-08-28,34.44,34.634,34.148,34.344,198654,0
1986-08-29,34.344,35.021,34.344,34.826,94257,0
1986-09-02,34.826,35.215,34.344,34.634,235271,0
1986-09-03,34.344,34.536,33.955,34.536,157835,0
1986-09-04,34.44,35.021,34.44,34.826,83125,0
1986-09-05,34.728,34.925,34.536,34.634,146208,0
1986-09-08,34.536,34.536,33.76,33.857,139280,0
1986-09-09,33.857,34.44,33.275,33.469,187277,0
1986-09-10,33.568,33.663,33.081,33.18,159563,0
1986-09-11,32.887,33.275,32.014,32.11,382964,0
1986-09-12,31.918,32.11,30.557,30.557,600913,0
1986-09-15,30.653,30.947,29.976,30.075,260009,0
1986-09-16,30.075,31.723,29.685,31.723,368859,0
1986-09-17,31.625,32.014,31.24,31.528,241209,0
1986-09-18,31.433,31.918,31.142,31.335,217210,0
1986-09-19,31.24,31.433,30.849,31.433,278067,0
1986-09-22,31.433,32.887,31.335,32.79,689231,0
1986-09-23,33.18,33.18,32.79,33.081,270400,0
1986-09-24,33.081,33.18,32.597,32.79,802783,0
1986-09-25,32.79,32.887,31.819,31.918,296373,0
1986-09-26,31.723,32.306,31.528,32.014,101926,0
1986-09-29,32.11,32.11,30.753,31.433,286232,0
1986-09-30,31.335,32.403,31.335,32.208,648411,0
1986-10-01,32.306,33.081,32.306,32.597,295139,0
1986-10-02,32.499,32.79,32.403,32.79,133590,0
1986-10-03,32.79,32.982,32.403,32.499,149919,0
1986-10-06,32.693,32.693,32.014,32.693,467076,0
1986-10-07,32.693,32.79,32.403,32.597,258028,0
1986-10-08,32.403,33.568,32.403,33.373,516058,0
1986-10-09,33.373,34.148,33.275,33.76,205583,0
1986-10-10,33.663,33.857,33.469,33.568,197418,0
1986-10-13,33.568,33.663,33.469,33.568,78917,0
1986-10-14,33.663,33.955,33.568,33.76,224384,0
1986-10-15,33.76,34.925,33.76,34.925,278812,0
1986-10-16,34.925,35.021,34.536,34.634,241701,0
1986-10-17,34.536,34.634,34.344,34.44,176885,0
1986-10-20,34.344,34.344,33.373,33.76,228588,0
1986-10-21,33.663,33.76,33.275,33.275,126665,0
1986-10-22,33.275,33.568,33.275,33.275,125921,0
1986-10-23,33.373,33.955,33.373,33.76,241948,0
1986-10-24,33.857,34.051,33.469,33.469,112812,0
1986-10-27,33.568,33.568,33.081,33.373,68032,0
1986-10-28,33.469,34.728,33.469,34.344,215726,0
1986-10-29,34.44,35.021,34.44,34.728,326307,0
1986-10-30,35.117,35.409,34.826,34.826,324826,0
1986-10-31,34.728,34.925,34.148,34.536,181089,0
1986-11-03,35.021,35.313,34.728,35.021,347584,0
1986-11-04,34.728,35.021,34.728,34.925,189992,0
1986-11-05,34.826,34.925,34.634,34.728,171688,0
1986-11-06,34.344,34.634,34.051,34.536,380486,0
1986-11-07,34.634,34.634,34.148,34.344,194698,0
1986-11-10,34.344,35.021,34.344,34.925,694425,0
1986-11-11,34.728,34.925,34.634,34.826,872547,0
1986-11-12,34.728,35.117,34.728,34.826,431946,0
1986-11-13,34.728,34.826,34.44,34.634,262236,0
1986-11-14,34.44,34.536,34.148,34.247,198654,0
1986-11-17,34.148,34.247,33.857,33.955,310970,0
1986-11-18,33.76,33.955,32.403,32.887,512102,0
1986-11-19,32.982,33.373,32.887,33.373,275841,0
1986-11-20,33.469,33.76,33.373,33.568,205583,0
1986-11-21,33.568,33.663,33.275,33.568,450500,0
1986-11-24,33.663,34.344,33.568,34.148,305527,0
1986-11-25,34.051,34.148,33.857,33.857,180100,0
1986-11-26,33.857,34.826,33.469,33.568,78917,0
1986-11-28,33.469,33.568,33.275,33.469,70754,0
1986-12-01,33.469,33.857,32.887,33.76,206321,0
1986-12-02,33.955,34.925,33.955,34.826,349318,0
1986-12-03,34.536,35.021,34.344,34.634,309486,0
1986-12-04,34.634,34.634,34.148,34.148,130867,0
1986-12-05,34.148,34.634,34.148,34.536,133098,0
1986-12-08,34.536,35.409,34.536,35.215,530654,0
1986-12-09,35.215,35.215,34.247,34.44,210531,0
1986-12-10,34.44,34.634,34.344,34.44,318888,0
1986-12-11,34.344,34.44,33.955,34.247,213001,0
1986-12-12,34.344,34.344,33.955,34.148,108108,0
1986-12-15,34.051,34.148,33.857,34.148,86340,0
1986-12-16,34.247,34.536,34.148,34.44,211521,0
1986-12-17,34.344,34.344,33.857,33.955,263718,0
1986-12-18,33.955,34.051,33.76,33.76,106877,0
1986-12-19,33.955,34.148,33.76,34.051,408445,0
1986-12-22,33.955,33.955,33.18,33.663,637281,0
1986-12-23,33.663,33.857,33.18,33.275,288951,0
1986-12-24,33.275,33.469,33.18,33.18,134579,0
1986-12-26,33.275,33.469,33.275,33.469,122459,0
1986-12-29,33.469,33.568,33.373,33.469,193212,0
1986-12-30,33.469,33.568,33.18,33.18,172926,0
1986-12-31,33.275,33.663,33.081,33.18,257040,0
1987-01-02,33.373,33.663,33.373,33.663,191977,0
1987-01-05,35.117,35.505,33.373,35.117,1404933,0
1987-01-06,35.505,35.505,34.634,34.728,402256,0
1987-01-07,34.634,35.313,34.634,35.215,241701,0
1987-01-08,35.215,35.895,34.826,35.797,539063,0
1987-01-09,35.604,36.282,35.505,35.797,397307,0
1987-01-12,35.895,35.992,35.604,35.895,199397,0
1987-01-13,35.797,35.992,35.604,35.895,213496,0
1987-01-14,35.604,35.895,35.604,35.797,163277,0
1987-01-15,35.895,37.059,35.895,36.477,585077,0
1987-01-16,36.573,36.961,35.992,36.381,478948,0
1987-01-19,36.381,36.381,35.992,35.992,263718,0
1987-01-20,36.088,36.186,35.604,35.992,285986,0
1987-01-21,35.895,35.895,35.313,35.313,236506,0
1987-01-22,35.409,35.895,34.925,35.895,500721,0
1987-01-23,36.381,37.155,35.895,36.477,1179560,0
1987-01-26,36.282,36.573,35.992,36.088,785960,0
1987-01-27,36.282,38.127,36.186,38.029,1107077,0
1987-01-28,38.513,39.388,38.029,38.322,739451,0
1987-01-29,38.322,38.609,37.64,37.64,387910,0
1987-01-30,37.737,38.029,37.155,37.448,275594,0
1987-02-02,37.448,38.609,37.349,38.419,339664,0
1987-02-03,38.901,39.191,38.708,38.708,479939,0
1987-02-04,38.901,39.289,38.806,39.191,296373,0
1987-02-05,39.775,39.775,39.191,39.484,426997,0
1987-02-06,39.581,40.454,39.581,40.066,409432,0
1987-02-09,40.162,40.356,39.484,39.581,341648,0
1987-02-10,39.676,39.676,39.097,39.191,284003,0
1987-02-11,39.191,39.484,39.191,39.388,235764,0
1987-02-12,39.581,39.775,39.289,39.388,230323,0
1987-02-13,39.484,39.676,39.388,39.388,170203,0
1987-02-17,39.676,40.356,39.676,40.162,275102,0
1987-02-18,40.841,41.423,40.649,41.326,830247,0
1987-02-19,41.423,41.423,40.94,41.231,274108,0
1987-02-20,41.326,41.326,40.649,40.745,144476,0
1987-02-23,40.745,40.94,39.775,40.94,338680,0
1987-02-24,40.94,42.2,40.841,42.006,430214,0
1987-02-25,41.909,42.006,41.616,41.715,208797,0
1987-02-26,41.616,41.909,40.94,41.616,183318,0
1987-02-27,41.522,41.616,40.066,40.649,303794,0
1987-03-02,40.745,41.036,40.356,40.454,389642,0
1987-03-03,40.356,40.552,39.775,39.968,213993,0
1987-03-04,40.066,40.26,39.873,39.968,506408,0
1987-03-05,39.873,39.968,39.097,39.484,726587,0
1987-03-06,39.581,40.162,39.191,39.191,453469,0
1987-03-09,39.289,39.289,38.322,38.419,372077,0
1987-03-10,38.225,39.191,38.225,38.708,890113,0
1987-03-11,38.901,39.388,37.737,37.737,790910,0
1987-03-12,37.834,38.029,36.863,37.255,837666,0
1987-03-13,38.029,38.029,37.349,38.029,712611,0
1987-03-16,38.029,38.029,37.64,37.932,327918,0
1987-03-17,37.834,38.127,37.544,38.029,280296,0
1987-03-18,38.225,39.289,38.225,39.289,265204,0
1987-03-19,39.484,40.454,39.289,40.454,598565,0
1987-03-20,40.162,40.356,39.097,40.066,446909,0
1987-03-23,40.356,40.841,39.775,40.552,306640,0
1987-03-24,41.231,41.423,40.649,41.423,287344,0
1987-03-25,41.036,41.133,40.162,40.552,238235,0
1987-03-26,40.356,40.94,39.388,39.388,255434,0
1987-03-27,39.388,39.388,38.322,38.998,346100,0
1987-03-30,37.834,38.513,36.381,37.834,480312,0
1987-03-31,38.225,38.513,37.544,38.127,195066,0
1987-04-01,37.64,37.834,37.255,37.834,200882,0
1987-04-02,38.225,38.419,37.834,38.127,119366,0
1987-04-03,38.225,38.322,37.64,38.322,643835,0
1987-04-06,38.806,39.676,38.609,38.806,321610,0
1987-04-07,38.806,39.484,38.609,38.609,304662,0
1987-04-08,38.609,38.998,37.64,38.127,216343,0
1987-04-09,37.932,38.225,37.544,37.64,180599,0
1987-04-10,37.64,37.834,36.863,37.448,213748,0
1987-04-13,37.255,37.255,34.536,35.117,465591,0
1987-04-14,34.536,34.925,33.275,33.663,693190,0
1987-04-15,34.634,34.826,33.568,33.857,606107,0
1987-04-16,34.148,34.536,34.148,34.148,340658,0
1987-04-20,34.344,34.536,33.081,33.373,579144,0
1987-04-21,33.373,34.536,32.597,34.44,510367,0
1987-04-22,34.44,34.826,33.76,33.76,557494,0
1987-04-23,33.663,34.634,33.663,34.148,246526,0
1987-04-24,33.857,33.857,32.887,32.982,442583,0
1987-04-27,32.403,33.18,31.819,32.403,819981,0
1987-04-28,32.403,34.247,32.306,33.663,373066,0
1987-04-29,33.857,34.536,33.275,33.275,387662,0
1987-04-30,33.373,33.955,33.373,33.955,561949,0
1987-05-01,34.344,34.634,32.982,33.568,299219,0
1987-05-04,33.469,33.469,32.014,32.693,145838,0
1987-05-05,32.887,33.373,32.79,33.18,211768,0
1987-05-06,33.18,33.18,31.335,31.918,461261,0
1987-05-07,32.11,32.306,31.433,31.433,294769,0
1987-05-08,31.528,31.528,29.976,30.849,473504,0
1987-05-11,30.849,30.849,29.976,29.976,460149,0
1987-05-12,29.976,29.976,29.299,29.394,596579,0
1987-05-13,29.2,29.394,28.717,29.106,580750,0
1987-05-14,29.106,29.589,29.106,29.589,313319,0
1987-05-15,29.589,29.589,28.911,28.911,209788,0
1987-05-18,29.106,29.2,28.231,28.618,307009,0
1987-05-19,29.589,29.783,29.008,29.2,558982,0
1987-05-20,29.2,29.299,28.519,28.813,437265,0
1987-05-21,29.008,29.589,28.618,29.299,431946,0
1987-05-22,29.589,30.364,29.492,30.364,371952,0
1987-05-26,30.364,31.24,30.364,31.044,514448,0
1987-05-27,30.947,31.625,30.557,31.142,557122,0
1987-05-28,30.947,31.625,30.653,30.753,333238,0
1987-05-29,31.528,31.918,31.335,31.528,380857,0
1987-06-01,31.918,33.18,31.625,33.18,316782,0
1987-06-02,33.18,33.275,32.11,32.887,391616,0
1987-06-03,32.887,32.887,31.433,31.528,1274064,0
1987-06-04,31.528,32.014,31.433,31.819,256666,0
1987-06-05,32.208,32.499,32.014,32.499,161175,0
1987-06-08,32.499,32.982,32.306,32.693,263099,0
1987-06-09,32.79,32.79,31.918,32.11,284624,0
1987-06-10,32.306,32.887,32.11,32.306,272254,0
1987-06-11,32.693,32.79,32.499,32.499,237246,0
1987-06-12,32.693,33.373,32.499,33.373,313071,0
1987-06-15,33.955,34.634,33.955,34.634,408566,0
1987-06-16,35.117,35.313,34.536,35.021,426873,0
1987-06-17,35.215,35.215,34.344,34.634,312208,0
1987-06-18,34.44,35.117,34.247,35.021,179731,0
1987-06-19,35.021,35.215,34.247,34.925,361314,0
1987-06-22,34.728,35.021,34.536,34.728,565659,0
1987-06-23,34.728,34.925,34.44,34.634,217701,0
1987-06-24,34.44,34.634,33.663,33.857,259885,0
1987-06-25,34.148,34.247,33.857,33.857,197418,0
1987-06-26,33.955,33.955,33.568,33.76,158084,0
1987-06-29,33.76,34.247,33.081,33.18,244674,0
1987-06-30,33.275,33.275,32.693,32.79,172433,0
1987-07-01,32.597,32.693,32.306,32.499,232053,0
1987-07-02,32.693,32.79,32.403,32.499,129261,0
1987-07-06,32.597,32.887,32.499,32.597,208920,0
1987-07-07,32.597,32.887,32.306,32.306,281408,0
1987-07-08,32.693,32.982,32.499,32.982,228962,0
1987-07-09,33.081,33.373,31.918,32.306,208057,0
1987-07-10,32.11,32.306,31.528,31.918,259018,0
1987-07-13,31.918,31.918,30.947,31.142,375661,0
1987-07-14,30.947,31.335,30.753,31.24,250114,0
1987-07-15,31.044,31.528,30.849,31.335,172433,0
1987-07-16,31.528,31.625,31.142,31.528,157588,0
1987-07-17,31.433,31.723,31.335,31.528,196675,0
1987-07-20,31.528,32.306,31.528,32.208,369355,0
1987-07-21,32.306,32.79,32.014,32.499,731287,0
1987-07-22,32.693,32.887,32.014,32.693,270400,0
1987-07-23,32.499,32.693,31.528,32.499,382592,0
1987-07-24,32.306,32.982,32.306,32.887,363790,0
1987-07-27,32.887,33.663,32.597,33.663,322476,0
1987-07-28,33.857,35.313,33.663,35.021,1175726,0
1987-07-29,35.021,35.505,34.634,35.215,700858,0
1987-07-30,35.604,36.477,35.505,36.186,886898,0
1987-07-31,36.282,36.282,35.505,36.088,345479,0
1987-08-03,35.505,35.895,35.117,35.505,422913,0
1987-08-04,35.313,35.7,34.536,35.021,324700,0
1987-08-05,35.021,36.768,34.925,36.573,1385390,0
1987-08-06,37.059,37.448,36.961,37.349,580997,0
1987-08-07,37.155,37.834,37.155,37.64,486247,0
1987-08-10,37.64,38.127,37.448,38.127,385805,0
1987-08-11,37.932,38.513,37.448,38.513,700735,0
1987-08-12,38.225,38.419,37.737,38.029,510861,0
1987-08-13,38.127,38.225,37.349,37.544,308620,0
1987-08-14,37.349,37.544,37.059,37.059,152270,0
1987-08-17,36.863,37.155,36.381,37.155,464106,0
1987-08-18,37.155,37.155,36.282,36.282,479072,0
1987-08-19,36.282,36.863,36.186,36.863,667831,0
1987-08-20,36.961,37.448,36.863,37.255,344120,0
1987-08-21,37.255,37.737,37.255,37.737,287716,0
1987-08-24,37.737,38.806,37.64,38.708,887147,0
1987-08-25,38.708,39.191,38.513,38.708,338184,0
1987-08-26,38.513,38.806,38.029,38.225,266688,0
1987-08-27,38.127,38.322,37.448,37.544,314930,0
1987-08-28,38.029,38.127,37.059,37.059,641982,0
1987-08-31,37.059,37.255,36.67,36.67,355621,0
1987-09-01,36.67,36.961,35.797,36.282,397433,0
1987-09-02,36.088,36.477,35.313,35.505,380486,0
1987-09-03,35.7,35.992,35.117,35.313,393599,0
1987-09-04,35.505,35.505,34.44,34.728,838409,0
1987-09-08,34.536,34.536,33.857,34.536,608584,0
1987-09-09,34.634,34.634,33.857,34.148,241332,0
1987-09-10,34.344,35.604,34.344,35.604,653608,0
1987-09-11,35.505,36.863,35.409,36.381,415740,0
1987-09-14,36.573,37.059,36.573,36.573,269288,0
1987-09-15,36.477,36.477,35.7,35.7,205459,0
1987-09-16,35.505,35.797,34.925,34.925,177875,0
1987-09-17,35.117,35.313,34.536,35.117,198161,0
1987-09-18,35.505,35.604,35.215,35.313,327174,0
1987-09-21,35.505,35.895,34.826,35.021,386550,0
1987-09-22,35.505,35.505,34.634,35.409,269410,0
1987-09-23,35.604,35.604,34.536,35.313,263470,0
1987-09-24,35.117,35.313,34.344,34.925,127157,0
1987-09-25,34.728,34.826,34.148,34.344,227474,0
1987-09-28,35.313,35.409,34.634,34.728,383210,0
1987-09-29,34.728,35.117,34.536,34.536,438871,0
1987-09-30,34.536,35.505,34.536,35.505,262356,0
1987-10-01,35.117,36.477,35.117,36.282,525212,0
1987-10-02,36.768,38.127,36.67,37.932,1286432,0
1987-10-05,37.64,38.029,37.64,37.932,878611,0
1987-10-06,37.834,37.834,36.961,37.255,547476,0
1987-10-07,37.059,37.155,36.768,37.059,245784,0
1987-10-08,37.155,37.155,36.67,36.961,203851,0
1987-10-09,36.863,36.863,36.282,36.381,226981,0
1987-10-12,36.477,37.448,36.088,37.349,250359,0
1987-10-13,37.737,37.834,36.67,37.544,234033,0
1987-10-14,36.863,36.863,36.186,36.573,295635,0
1987-10-15,36.186,36.573,36.088,36.088,545126,0
1987-10-16,36.088,36.088,34.536,35.021,686508,0
1987-10-19,26.873,32.693,26.774,26.873,1152222,0
1987-10-20,27.551,29.008,22.896,23.67,1310925,0
1987-10-21,25.999,27.453,25.999,26.387,557992,0
1987-10-22,24.447,25.805,24.349,25.612,646558,0
1987-10-23,25.224,26.29,25.224,25.224,498737,0
1987-10-26,24.059,24.059,22.506,22.699,744893,0
1987-10-27,24.447,24.835,21.246,21.538,620705,0
1987-10-28,21.049,21.538,20.47,20.761,511732,0
1987-10-29,20.275,21.924,20.275,21.439,627754,0
1987-10-30,22.312,23.283,22.118,22.799,593865,0
1987-11-02,22.604,22.799,22.118,22.604,677481,0
1987-11-03,22.41,22.41,20.47,21.924,406709,0
1987-11-04,21.049,21.633,20.761,21.538,227723,0
1987-11-05,21.246,22.699,21.246,22.604,445058,0
1987-11-06,22.699,23.09,22.118,22.41,177754,0
1987-11-09,21.439,21.827,20.957,21.439,300581,0
1987-11-10,20.858,21.148,20.47,21.049,584586,0
1987-11-11,21.246,21.633,20.47,20.568,234774,0
1987-11-12,21.049,21.538,20.47,21.148,339420,0
1987-11-13,20.957,21.439,20.957,21.148,188882,0
1987-11-16,21.246,21.538,20.858,20.957,193334,0
1987-11-17,21.148,21.342,20.858,21.049,187894,0
1987-11-18,21.439,21.538,20.858,21.342,353278,0
1987-11-19,21.439,21.439,20.568,20.665,280664,0
1987-11-20,20.47,20.47,19.694,20.084,423657,0
1987-11-23,20.373,20.957,19.888,20.957,186781,0
1987-11-24,21.246,21.439,20.858,21.246,371456,0
1987-11-25,21.246,22.799,21.246,22.021,393352,0
1987-11-27,22.021,22.021,21.148,21.246,96113,0
1987-11-30,20.275,20.568,19.888,20.084,452229,0
1987-12-01,20.275,20.858,19.694,20.179,253450,0
1987-12-02,20.373,20.568,20.084,20.179,257782,0
1987-12-03,20.373,20.373,18.53,18.53,356120,0
1987-12-04,18.53,18.626,17.753,18.139,329772,0
1987-12-07,18.334,18.432,17.559,17.849,299715,0
1987-12-08,18.041,18.53,17.948,18.139,483403,0
1987-12-09,18.238,19.014,18.041,18.53,431695,0
1987-12-10,18.139,18.432,17.559,17.559,317155,0
1987-12-11,17.559,17.849,17.169,17.462,313819,0
1987-12-14,17.559,17.753,17.169,17.267,895185,0
1987-12-15,17.267,18.139,17.267,18.041,545004,0
1987-12-16,18.041,18.53,17.948,18.53,366386,0
1987-12-17,18.53,19.694,18.334,18.626,683416,0
1987-12-18,18.82,19.499,18.82,19.305,711744,0
1987-12-21,19.597,20.373,19.499,20.179,568629,0
1987-12-22,20.373,20.568,19.694,19.793,547598,0
1987-12-23,19.985,20.373,19.985,20.179,504923,0
1987-12-24,20.373,20.47,19.888,20.084,318764,0
1987-12-28,19.499,19.597,18.918,18.918,477342,0
1987-12-29,19.111,19.207,18.53,19.014,213993,0
1987-12-30,19.207,19.499,19.014,19.499,292415,0
1987-12-31,19.305,19.305,18.918,19.014,241209,0
1988-01-04,18.918,19.985,18.918,19.985,314806,0
1988-01-05,20.665,21.342,20.665,21.148,619961,0
1988-01-06,21.148,21.538,21.049,21.148,362430,0
1988-01-07,20.957,21.148,20.665,21.049,168471,0
1988-01-08,21.148,21.148,19.888,19.888,375540,0
1988-01-11,19.499,19.888,19.111,19.499,276706,0
1988-01-12,19.499,19.694,18.918,19.305,135198,0
1988-01-13,19.207,19.793,19.014,19.597,106135,0
1988-01-14,19.793,19.985,19.499,19.793,80648,0
1988-01-15,20.373,20.858,20.275,20.665,408071,0
1988-01-18,20.665,20.858,20.568,20.858,153755,0
1988-01-19,20.665,21.342,20.568,20.568,205830,0
1988-01-20,20.275,20.373,19.305,19.499,291798,0
1988-01-21,19.694,19.694,19.014,19.404,227598,0
1988-01-22,19.499,20.568,19.499,20.47,286974,0
1988-01-25,20.665,21.049,20.47,20.568,297610,0
1988-01-26,20.665,20.665,19.694,19.888,263470,0
1988-01-27,20.179,20.858,20.084,20.858,469796,0
1988-01-28,20.858,21.827,20.858,21.633,379004,0
1988-01-29,21.827,22.118,21.342,22.118,499731,0
1988-02-01,22.699,22.699,21.827,21.827,301693,0
1988-02-02,21.827,22.41,21.439,22.41,317404,0
1988-02-03,22.604,22.991,21.924,22.118,465465,0
1988-02-04,22.312,22.604,22.312,22.312,180225,0
1988-02-05,22.506,22.699,22.312,22.41,120230,0
1988-02-08,22.118,22.41,21.827,22.021,205334,0
1988-02-09,22.021,22.118,21.538,22.021,189623,0
1988-02-10,22.215,22.699,21.924,22.604,300209,0
1988-02-11,22.699,22.699,21.924,22.021,152763,0
1988-02-12,22.215,22.506,22.118,22.312,99076,0
1988-02-16,22.312,22.41,22.021,22.312,156226,0
1988-02-17,21.924,22.312,21.924,22.021,128273,0
1988-02-18,21.924,22.021,21.538,21.633,56777,0
1988-02-19,21.827,22.699,21.342,22.312,97227,0
1988-02-22,22.699,23.379,22.604,23.184,681191,0
1988-02-23,23.184,23.283,22.699,23.09,303918,0
1988-02-24,22.991,23.184,22.896,22.991,213122,0
1988-02-25,22.896,24.059,22.896,23.09,790043,0
1988-02-26,23.283,24.059,23.283,24.059,348450,0
1988-02-29,24.158,24.642,24.158,24.544,196675,0
1988-03-01,24.349,24.447,24.059,24.253,177754,0
1988-03-02,24.642,24.934,24.349,24.544,174162,0
1988-03-03,24.447,24.642,24.253,24.447,91288,0
1988-03-04,24.059,24.253,23.574,23.964,230941,0
1988-03-07,23.964,23.964,23.574,23.67,190244,0
1988-03-08,23.767,23.865,23.283,23.476,289942,0
1988-03-09,23.574,23.67,23.476,23.476,112068,0
1988-03-10,23.574,23.67,23.283,23.283,201256,0
1988-03-11,23.184,23.67,23.184,23.67,231805,0
1988-03-14,23.476,23.67,23.476,23.574,199767,0
1988-03-15,23.476,23.67,23.379,23.67,149301,0
1988-03-16,23.574,23.67,23.379,23.574,242813,0
1988-03-17,23.67,24.349,23.67,24.253,236753,0
1988-03-18,24.447,24.544,24.059,24.253,388526,0
1988-03-21,24.059,24.253,23.865,24.158,108850,0
1988-03-22,24.253,24.934,24.253,24.738,174287,0
1988-03-23,24.642,25.032,24.642,24.835,188144,0
1988-03-24,24.934,24.934,24.544,24.642,553165,0
1988-03-25,24.642,25.418,24.642,25.032,684408,0
1988-03-28,24.158,24.253,23.767,23.865,620950,0
1988-03-29,23.865,24.253,23.767,23.865,205706,0
1988-03-30,23.964,24.059,23.767,23.865,261492,0
1988-03-31,23.67,23.67,23.283,23.476,273861,0
1988-04-04,23.09,23.184,22.215,22.312,343503,0
1988-04-05,22.41,22.699,21.049,21.246,528923,0
1988-04-06,21.342,22.506,21.049,22.215,406215,0
1988-04-07,22.215,22.896,22.118,22.312,211890,0
1988-04-08,22.41,22.41,21.827,21.924,310229,0
1988-04-11,21.924,21.924,20.665,21.439,919180,0
1988-04-12,21.439,22.312,21.342,22.215,392609,0
1988-04-13,22.021,22.312,21.342,21.538,216094,0
1988-04-14,21.633,21.633,20.275,20.47,356491,0
1988-04-15,20.275,20.275,19.111,19.404,661646,0
1988-04-18,19.207,19.985,19.207,19.888,273117,0
1988-04-19,19.793,20.858,19.694,20.179,355251,0
1988-04-20,20.568,21.246,20.275,20.47,296004,0
1988-04-21,20.275,20.761,19.888,20.179,180225,0
1988-04-22,19.985,20.665,19.985,20.568,186903,0
1988-04-25,20.761,20.957,20.373,20.373,297113,0
1988-04-26,20.47,20.665,19.499,19.793,274977,0
1988-04-27,19.985,20.47,19.985,20.179,305901,0
1988-04-28,20.084,20.568,19.888,20.084,100319,0
1988-04-29,19.985,19.985,19.305,19.499,227598,0
1988-05-02,19.694,19.793,19.404,19.499,128149,0
1988-05-03,19.694,19.694,19.305,19.305,221785,0
1988-05-04,19.404,19.888,19.305,19.793,216343,0
1988-05-05,19.694,19.888,19.305,19.597,319506,0
1988-05-06,19.597,19.985,19.404,19.694,228341,0
1988-05-09,19.694,19.793,19.499,19.597,59376,0
1988-05-10,19.694,19.888,19.404,19.499,151153,0
1988-05-11,19.305,19.499,19.207,19.404,223517,0
1988-05-12,19.404,19.499,19.305,19.404,117512,0
1988-05-13,19.499,19.888,19.404,19.499,119489,0
1988-05-16,19.597,19.694,19.404,19.597,53187,0
1988-05-17,19.694,19.888,19.305,19.305,137672,0
1988-05-18,19.207,19.305,18.918,18.918,146083,0
1988-05-19,18.723,18.723,18.53,18.723,235393,0
1988-05-20,18.723,18.723,18.53,18.723,87824,0
1988-05-23,18.723,18.82,18.334,18.432,132851,0
1988-05-24,18.334,18.626,18.238,18.334,124804,0
1988-05-25,18.53,18.82,18.334,18.432,267303,0
1988-05-26,18.53,18.723,18.432,18.626,111945,0
1988-05-27,18.82,18.918,18.334,18.432,272500,0
1988-05-31,18.626,19.499,18.53,19.207,155484,0
1988-06-01,19.111,20.084,18.82,20.084,320246,0
1988-06-02,19.694,20.084,19.597,19.888,195935,0
1988-06-03,19.694,19.793,19.499,19.597,273491,0
1988-06-06,19.694,19.694,19.305,19.597,205830,0
1988-06-07,19.597,19.694,19.014,19.111,213626,0
1988-06-08,19.305,19.793,19.305,19.793,807729,0
1988-06-09,19.793,20.373,19.793,20.179,455075,0
1988-06-10,20.084,21.049,20.084,21.049,653483,0
1988-06-13,21.246,21.342,20.761,20.761,372322,0
1988-06-14,21.049,21.538,20.858,20.957,357112,0
1988-06-15,21.049,21.246,20.858,21.246,248628,0
1988-06-16,21.049,21.049,20.665,20.761,406093,0
1988-06-17,20.761,20.957,20.373,20.47,254938,0
1988-06-20,20.568,20.568,20.275,20.568,105884,0
1988-06-21,20.568,20.665,20.275,20.47,328906,0
1988-06-22,20.858,20.957,20.665,20.858,215232,0
1988-06-23,20.858,21.246,20.761,21.246,246894,0
1988-06-24,21.342,21.827,21.148,21.148,189501,0
1988-06-27,21.342,21.342,21.049,21.148,119241,0
1988-06-28,20.957,21.342,20.957,21.148,187525,0
1988-06-29,21.342,21.538,21.049,21.342,263223,0
1988-06-30,21.246,21.439,21.049,21.439,6446144,0
1988-07-01,21.148,21.439,21.148,21.439,383827,0
1988-07-05,21.439,22.021,21.342,22.021,236753,0
1988-07-06,21.924,22.021,21.049,21.439,335092,0
1988-07-07,21.246,21.342,20.957,21.246,95861,0
1988-07-08,21.246,21.246,20.568,20.858,99329,0
1988-07-11,21.049,21.342,20.957,20.957,94131,0
1988-07-12,20.957,21.049,20.47,20.47,234157,0
1988-07-13,20.568,20.858,20.47,20.47,250980,0
1988-07-14,20.47,20.568,20.084,20.568,154988,0
1988-07-15,20.665,20.858,19.985,20.665,159442,0
1988-07-18,20.47,20.568,20.179,20.373,204097,0
1988-07-19,20.47,20.47,20.084,20.179,143364,0
1988-07-20,20.179,20.373,20.179,20.373,72238,0
1988-07-21,20.275,20.373,19.985,20.179,70628,0
1988-07-22,20.084,20.275,19.597,19.597,182945,0
1988-07-25,19.597,19.888,19.499,19.499,119366,0
1988-07-26,19.694,19.793,19.597,19.694,40448,0
1988-07-27,19.888,20.084,19.404,19.404,178986,0
1988-07-28,19.499,19.597,19.404,19.404,143238,0
1988-07-29,19.305,19.597,19.305,19.404,331750,0
1988-08-01,19.597,20.084,19.499,19.985,174906,0
1988-08-02,19.985,20.275,19.888,20.179,228835,0
1988-08-03,20.179,20.858,19.888,20.858,722259,0
1988-08-04,20.568,20.665,20.373,20.665,205706,0
1988-08-05,20.761,20.761,20.47,20.568,220179,0
1988-08-08,20.665,21.246,20.568,21.246,209044,0
1988-08-09,21.439,21.924,20.761,21.633,877373,0
1988-08-10,21.633,21.633,20.957,21.246,471899,0
1988-08-11,21.246,21.246,20.275,21.049,667708,0
1988-08-12,20.858,22.118,20.568,22.118,1159027,0
1988-08-15,22.312,23.184,20.761,20.957,1748809,0
1988-08-16,20.957,21.633,20.858,21.148,667212,0
1988-08-17,21.246,22.312,21.246,22.118,1136637,0
1988-08-18,22.118,22.118,21.439,22.118,657193,0
1988-08-19,22.021,22.699,22.021,22.312,658431,0
1988-08-22,22.41,22.699,22.118,22.312,428854,0
1988-08-23,22.312,22.506,21.633,21.827,360573,0
1988-08-24,21.827,22.215,21.538,22.118,476848,0
1988-08-25,21.633,22.021,21.246,21.924,499977,0
1988-08-26,21.924,23.767,21.924,23.767,1354342,0
1988-08-29,23.476,23.476,22.896,23.283,1840218,0
1988-08-30,23.283,23.283,22.41,22.896,1771199,0
1988-08-31,22.799,22.896,22.506,22.896,1405428,0
1988-09-01,22.604,22.604,22.215,22.215,646558,0
1988-09-02,22.506,22.896,22.41,22.799,897041,0
1988-09-06,22.896,22.896,22.604,22.799,816882,0
1988-09-07,22.896,22.896,22.604,22.604,504923,0
1988-09-08,22.699,22.699,22.506,22.699,277817,0
1988-09-09,22.604,22.604,22.312,22.41,318145,0
1988-09-12,22.312,22.604,22.312,22.506,242813,0
1988-09-13,22.41,22.506,22.312,22.506,270026,0
1988-09-14,22.506,22.604,22.41,22.41,148187,0
1988-09-15,22.506,22.506,22.118,22.312,439860,0
1988-09-16,22.118,22.312,22.021,22.118,392238,0
1988-09-19,22.118,22.215,21.924,22.215,320246,0
1988-09-20,22.118,22.312,22.021,22.312,280540,0
1988-09-21,22.312,22.699,21.827,22.604,386796,0
1988-09-22,22.506,22.799,22.506,22.799,406339,0
1988-09-23,22.799,22.896,22.699,22.896,202985,0
1988-09-26,22.896,22.896,22.699,22.699,380238,0
1988-09-27,22.699,22.799,22.41,22.41,130622,0
1988-09-28,22.41,22.799,22.41,22.604,149919,0
1988-09-29,22.604,23.09,22.604,22.991,307134,0
1988-09-30,22.991,23.09,22.699,22.896,353646,0
1988-10-03,22.506,22.799,22.312,22.506,514324,0
1988-10-04,22.506,22.506,22.118,22.215,91782,0
1988-10-05,22.312,22.506,22.215,22.312,434047,0
1988-10-06,22.41,22.506,22.215,22.312,106753,0
1988-10-07,22.312,22.799,22.118,22.799,478454,0
1988-10-10,22.699,22.896,22.604,22.896,142249,0
1988-10-11,22.799,22.896,22.699,22.799,283018,0
1988-10-12,22.604,22.799,22.506,22.799,163277,0
1988-10-13,22.799,22.799,22.506,22.506,183318,0
1988-10-14,22.604,22.699,22.312,22.312,186286,0
1988-10-17,22.41,22.41,22.215,22.312,481794,0
1988-10-18,22.312,22.41,22.215,22.312,352287,0
1988-10-19,22.312,22.506,21.827,22.118,388526,0
1988-10-20,22.118,22.799,22.021,22.604,359583,0
1988-10-21,22.506,22.896,22.41,22.799,254194,0
1988-10-24,22.699,22.799,22.41,22.604,142497,0
1988-10-25,22.604,22.896,22.604,22.896,179110,0
1988-10-26,22.896,23.09,22.799,22.896,187525,0
1988-10-27,22.896,22.896,22.506,22.604,290562,0
1988-10-28,22.506,22.896,22.506,22.896,232053,0
1988-10-31,22.799,22.896,22.604,22.896,103287,0
1988-11-01,22.699,22.896,22.699,22.896,98091,0
1988-11-02,22.799,22.991,22.699,22.991,158701,0
1988-11-03,22.799,23.09,22.799,22.991,155484,0
1988-11-04,22.799,22.991,22.699,22.896,211768,0
1988-11-07,22.896,22.991,22.799,22.991,224507,0
1988-11-08,22.896,22.991,22.799,22.991,209044,0
1988-11-09,22.799,22.896,22.604,22.896,273983,0
1988-11-10,22.896,22.991,22.799,22.896,252585,0
1988-11-11,22.699,22.699,22.118,22.215,427120,0
1988-11-14,22.215,22.312,21.827,22.021,216343,0
1988-11-15,21.924,22.021,21.827,21.827,102792,0
1988-11-16,21.827,22.021,21.148,21.246,328906,0
1988-11-17,21.246,21.246,20.761,20.858,202738,0
1988-11-18,21.049,21.342,20.957,21.246,171196,0
1988-11-21,21.246,21.342,20.761,21.049,195561,0
1988-11-22,20.957,20.957,20.761,20.957,105884,0
1988-11-23,20.858,21.924,20.858,21.924,188510,0
1988-11-25,21.827,21.827,21.439,21.827,97719,0
1988-11-28,21.633,22.021,21.538,22.021,233909,0
1988-11-29,21.924,22.312,21.827,22.312,366140,0
1988-11-30,22.312,22.799,22.215,22.604,261864,0
1988-12-01,22.604,22.604,22.312,22.41,126789,0
1988-12-02,22.312,22.312,21.827,22.118,505543,0
1988-12-05,22.021,22.118,21.827,21.924,96113,0
1988-12-06,21.924,22.41,21.924,22.41,247390,0
1988-12-07,22.312,22.604,22.312,22.604,338432,0
1988-12-08,22.41,22.506,22.215,22.41,129261,0
1988-12-09,22.41,22.604,22.41,22.506,134210,0
1988-12-12,22.506,22.604,22.41,22.506,198654,0
1988-12-13,22.41,22.41,21.827,21.924,386051,0
1988-12-14,21.827,22.021,21.827,21.924,315920,0
1988-12-15,21.827,22.312,21.827,22.118,451982,0
1988-12-16,16.88,17.267,16.783,17.267,574072,0
1988-12-19,17.267,17.462,17.074,17.364,215971,0
1988-12-20,17.364,17.656,17.364,17.559,431695,0
1988-12-21,17.559,17.559,17.267,17.364,260009,0
1988-12-22,17.364,17.559,17.074,17.169,539560,0
1988-12-23,17.169,17.462,17.169,17.364,294146,0
1988-12-27,17.267,17.462,17.267,17.364,205459,0
1988-12-28,17.364,17.462,17.074,17.364,237616,0
1988-12-29,17.364,17.462,17.169,17.267,221661,0
1988-12-30,17.169,17.267,16.977,17.169,332247,0
1989-01-03,17.074,17.074,16.589,16.589,221043,0
1989-01-04,16.783,17.169,16.685,17.074,313071,0
1989-01-05,17.267,17.267,16.88,16.88,163277,0
1989-01-06,16.977,17.169,16.977,16.977,145094,0
1989-01-09,17.074,17.364,16.977,17.364,328166,0
1989-01-10,17.462,17.753,17.462,17.462,439242,0
1989-01-11,17.656,17.656,16.783,17.656,491815,0
1989-01-12,17.656,17.849,17.559,17.753,471032,0
1989-01-13,17.753,17.948,17.656,17.753,427986,0
1989-01-16,17.753,17.849,17.559,17.559,269158,0
1989-01-17,17.656,17.656,17.267,17.267,552054,0
1989-01-18,17.267,17.462,17.169,17.364,428978,0
1989-01-19,17.462,17.849,17.462,17.656,868590,0
1989-01-20,17.656,17.753,17.462,17.656,343628,0
1989-01-23,17.559,17.656,17.267,17.364,553041,0
1989-01-24,17.364,18.139,17.267,17.948,627011,0
1989-01-25,17.849,17.948,17.656,17.656,399663,0
1989-01-26,17.656,17.849,17.559,17.753,369108,0
1989-01-27,17.948,18.626,17.849,18.53,1197124,0
1989-01-30,18.53,18.82,18.53,18.82,586192,0
1989-01-31,18.723,18.82,18.53,18.53,493915,0
1989-02-01,18.626,18.626,18.238,18.432,739946,0
1989-02-02,18.334,18.432,18.139,18.334,424525,0
1989-02-03,18.334,18.626,18.334,18.626,409310,0
1989-02-06,18.53,18.53,18.139,18.432,281408,0
1989-02-07,18.334,18.82,18.334,18.723,1481746,0
1989-02-08,19.111,19.305,18.82,19.111,2230106,0
1989-02-09,19.014,19.499,18.918,19.305,1413468,0
1989-02-10,19.014,19.111,18.723,18.82,488472,0
1989-02-13,18.723,18.82,18.53,18.723,267801,0
1989-02-14,18.82,18.918,18.723,18.723,360820,0
1989-02-15,18.82,18.918,18.723,18.82,212260,0
1989-02-16,18.82,18.918,18.723,18.82,369602,0
1989-02-17,18.82,19.111,18.723,18.918,298849,0
1989-02-21,19.207,19.207,18.723,18.723,370963,0
1989-02-22,18.723,18.82,17.948,18.041,629485,0
1989-02-23,18.139,19.014,18.041,18.432,335462,0
1989-02-24,18.626,18.626,18.041,18.041,367500,0
1989-02-27,17.948,18.238,17.753,17.849,251104,0
1989-02-28,17.656,17.753,17.267,17.364,615881,0
1989-03-01,17.559,17.656,17.267,17.364,736852,0
1989-03-02,17.364,17.656,17.364,17.559,558484,0
1989-03-03,17.364,17.462,17.074,17.364,295260,0
1989-03-06,17.462,17.753,17.364,17.656,504553,0
1989-03-07,17.656,18.041,17.462,17.849,618230,0
1989-03-08,17.753,17.849,17.364,17.559,777550,0
1989-03-09,17.462,17.559,17.267,17.462,1346921,0
1989-03-10,17.364,17.462,17.169,17.364,358716,0
1989-03-13,17.559,17.656,17.462,17.559,403000,0
1989-03-14,17.656,17.753,17.462,17.559,500226,0
1989-03-15,17.462,17.559,17.364,17.462,749102,0
1989-03-16,17.462,17.753,17.462,17.753,586811,0
1989-03-17,17.462,17.559,17.267,17.462,796968,0
1989-03-20,17.267,17.462,17.267,17.364,627629,0
1989-03-21,17.364,17.462,17.267,17.267,449388,0
1989-03-22,17.364,17.364,17.169,17.169,271636,0
1989-03-23,17.267,17.364,16.589,16.88,430831,0
1989-03-27,16.977,16.977,16.685,16.88,281035,0
1989-03-28,16.783,16.977,16.589,16.783,380980,0
1989-03-29,16.977,16.977,16.685,16.88,318641,0
1989-03-30,16.783,16.977,16.685,16.88,510367,0
1989-03-31,16.88,17.074,16.783,17.074,518902,0
1989-04-03,17.267,17.267,16.685,16.685,787695,0
1989-04-04,16.783,17.267,16.589,17.169,576422,0
1989-04-05,17.364,17.462,17.169,17.169,456068,0
1989-04-06,17.169,17.364,17.074,17.267,666596,0
1989-04-07,17.169,17.267,17.169,17.267,360447,0
1989-04-10,17.074,17.074,16.685,16.783,541911,0
1989-04-11,16.783,16.88,16.589,16.685,835195,0
1989-04-12,16.783,16.783,16.589,16.589,674386,0
1989-04-13,16.589,16.685,16.298,16.589,706921,0
1989-04-14,16.685,16.783,16.396,16.589,554776,0
1989-04-17,16.685,16.783,16.492,16.589,328535,0
1989-04-18,16.685,16.88,16.492,16.88,389889,0
1989-04-19,16.88,17.074,16.783,16.88,628373,0
1989-04-20,16.977,16.977,16.589,16.783,275471,0
1989-04-21,16.685,16.88,16.589,16.589,242565,0
1989-04-24,16.589,16.783,16.589,16.685,299715,0
1989-04-25,16.589,16.685,16.396,16.492,240466,0
1989-04-26,16.492,16.685,16.396,16.492,493174,0
1989-04-27,16.589,16.685,16.396,16.685,415368,0
1989-04-28,16.589,16.685,16.396,16.492,258645,0
1989-05-01,16.492,16.783,16.396,16.685,322599,0
1989-05-02,16.783,17.267,16.589,16.685,492555,0
1989-05-03,16.589,16.685,16.492,16.589,230447,0
1989-05-04,16.492,16.589,16.009,16.201,383705,0
1989-05-05,16.201,16.783,16.201,16.492,352533,0
1989-05-08,16.492,16.492,16.298,16.492,173296,0
1989-05-09,16.396,16.492,16.201,16.201,279183,0
1989-05-10,16.201,16.396,16.201,16.298,429596,0
1989-05-11,16.298,16.492,16.201,16.492,451117,0
1989-05-12,16.589,16.783,16.492,16.685,318272,0
1989-05-15,16.88,16.977,16.685,16.783,412154,0
1989-05-16,16.783,17.074,16.685,16.783,348450,0
1989-05-17,16.783,16.88,16.589,16.685,211274,0
1989-05-18,16.589,16.88,16.589,16.589,177628,0
1989-05-19,16.589,16.783,16.589,16.783,458785,0
1989-05-22,17.074,17.364,16.88,17.169,1033355,0
1989-05-23,17.169,17.753,17.074,17.559,754914,0
1989-05-24,17.656,17.753,17.364,17.462,430334,0
1989-05-25,17.656,18.041,17.462,17.559,718177,0
1989-05-26,17.364,17.559,17.267,17.462,306517,0
1989-05-30,17.559,17.559,17.267,17.462,320000,0
1989-05-31,17.462,17.753,17.364,17.753,301322,0
1989-06-01,17.656,18.041,17.559,17.948,335462,0
1989-06-02,17.948,18.432,17.948,18.334,868959,0
1989-06-05,18.334,18.626,18.238,18.334,494657,0
1989-06-06,18.334,18.626,18.238,18.53,659420,0
1989-06-07,18.53,19.111,18.53,18.626,693313,0
1989-06-08,18.82,19.111,18.626,19.111,523601,0
1989-06-09,19.014,19.111,18.723,19.014,549455,0
1989-06-12,19.014,19.014,18.723,18.918,387784,0
1989-06-13,18.82,18.918,18.723,18.82,389146,0
1989-06-14,18.723,18.82,18.432,18.432,436273,0
1989-06-15,18.53,18.82,18.432,18.626,524590,0
1989-06-16,18.334,18.53,18.334,18.53,468927,0
1989-06-19,18.432,18.53,18.334,18.432,199889,0
1989-06-20,18.53,18.53,18.432,18.432,237000,0
1989-06-21,18.53,18.53,18.238,18.238,389393,0
1989-06-22,18.139,18.432,18.139,18.334,163896,0
1989-06-23,18.432,18.626,18.334,18.626,260379,0
1989-06-26,18.432,18.53,18.432,18.53,413765,0
1989-06-27,18.626,18.82,18.432,18.53,236013,0
1989-06-28,18.334,18.53,18.139,18.238,301569,0
1989-06-29,18.139,18.238,17.267,17.559,406832,0
1989-06-30,17.462,17.656,17.169,17.559,339664,0
1989-07-03,17.559,17.753,17.462,17.753,207067,0
1989-07-05,17.559,17.656,17.462,17.559,279305,0
1989-07-06,17.753,17.948,17.462,17.656,267554,0
1989-07-07,17.849,18.139,17.753,17.948,289569,0
1989-07-10,18.041,18.723,18.041,18.432,345357,0
1989-07-11,18.53,19.014,18.53,18.626,276459,0
1989-07-12,18.626,19.207,18.626,19.111,447408,0
1989-07-13,19.014,19.597,18.723,18.918,299589,0
1989-07-14,18.723,18.918,18.626,18.82,216837,0
1989-07-17,19.014,19.305,19.014,19.305,210409,0
1989-07-18,18.918,19.111,18.723,18.82,194199,0
1989-07-19,18.626,19.499,18.626,19.499,547598,0
1989-07-20,19.597,19.985,19.305,19.404,940458,0
1989-07-21,19.404,19.499,19.111,19.404,294271,0
1989-07-24,19.888,19.888,19.499,19.499,406093,0
1989-07-25,19.597,20.47,19.597,20.179,1295589,0
1989-07-26,20.275,20.665,20.179,20.373,1489792,0
1989-07-27,20.858,21.538,20.179,21.439,1920000,0
1989-07-28,21.439,22.021,21.246,21.342,1024818,0
1989-07-31,21.439,21.538,21.049,21.246,557619,0
1989-08-01,21.633,22.312,21.538,21.827,1137134,0
1989-08-02,21.827,21.924,21.538,21.924,439242,0
1989-08-03,21.924,21.924,21.148,21.342,819238,0
1989-08-04,21.049,21.538,21.049,21.439,490205,0
1989-08-07,21.342,21.827,21.246,21.827,380857,0
1989-08-08,21.924,22.118,21.538,22.118,548837,0
1989-08-09,22.215,22.215,21.538,21.633,750583,0
1989-08-10,21.633,22.215,21.633,22.118,541788,0
1989-08-11,22.699,22.699,21.439,21.633,588792,0
1989-08-14,21.538,21.633,20.665,20.761,335708,0
1989-08-15,20.957,21.439,20.957,21.246,330885,0
1989-08-16,21.246,21.827,21.246,21.633,191850,0
1989-08-17,21.827,21.924,21.439,21.538,355870,0
1989-08-18,21.538,21.924,21.342,21.827,267303,0
1989-08-21,21.342,21.439,20.957,21.148,521005,0
1989-08-22,21.342,21.342,21.148,21.342,434420,0
1989-08-23,21.439,21.439,21.049,21.439,197913,0
1989-08-24,21.342,21.342,20.957,21.342,512595,0
1989-08-25,21.439,21.439,21.049,21.148,335216,0
1989-08-28,21.148,21.246,20.957,21.246,186658,0
1989-08-29,21.246,21.246,20.858,20.858,322599,0
1989-08-30,20.665,21.633,20.665,21.439,450994,0
1989-08-31,21.538,21.538,21.342,21.439,198654,0
1989-09-01,21.246,21.633,21.246,21.633,383580,0
1989-09-05,21.439,21.633,21.246,21.246,338555,0
1989-09-06,21.439,21.439,20.957,21.049,395208,0
1989-09-07,21.246,21.246,20.858,20.957,736234,0
1989-09-08,21.049,21.342,20.858,21.246,604871,0
1989-09-11,21.148,21.246,21.049,21.148,168105,0
1989-09-12,21.148,21.633,21.148,21.633,466578,0
1989-09-13,21.633,21.827,21.439,21.538,516926,0
1989-09-14,21.342,21.439,21.049,21.049,178864,0
1989-09-15,21.148,21.148,20.665,21.049,529788,0
1989-09-18,20.858,21.148,20.761,21.148,415245,0
1989-09-19,21.049,21.342,20.957,21.148,307259,0
1989-09-20,21.049,21.246,20.957,21.049,272993,0
1989-09-21,21.049,21.439,21.049,21.342,339295,0
1989-09-22,21.342,21.633,21.246,21.633,283140,0
1989-09-25,21.538,21.538,21.148,21.342,90671,0
1989-09-26,21.538,21.633,21.342,21.342,267180,0
1989-09-27,21.049,22.118,21.049,22.118,725474,0
1989-09-28,22.118,22.799,21.924,22.215,447656,0
1989-09-29,22.118,22.215,21.924,22.021,255555,0
1989-10-02,21.924,22.021,21.827,21.924,275594,0
1989-10-03,21.924,22.604,21.924,22.506,639999,0
1989-10-04,22.604,22.991,22.506,22.896,755284,0
1989-10-05,22.896,23.476,22.896,23.476,319258,0
1989-10-06,23.476,23.476,23.184,23.283,277446,0
1989-10-09,23.283,23.379,22.991,23.09,197171,0
1989-10-10,23.09,23.476,23.09,23.379,336202,0
1989-10-11,23.184,23.283,23.09,23.184,178370,0
1989-10-12,22.991,23.184,22.991,23.184,159814,0
1989-10-13,23.184,23.476,20.568,20.568,927224,0
1989-10-16,20.568,22.021,20.373,21.924,761343,0
1989-10-17,21.924,22.506,21.633,22.312,517048,0
1989-10-18,21.924,22.799,21.924,22.799,352039,0
1989-10-19,22.896,23.67,22.896,23.476,474125,0
1989-10-20,23.476,23.476,23.09,23.379,247761,0
1989-10-23,23.283,23.379,22.506,22.699,271265,0
1989-10-24,22.506,22.506,21.342,22.312,340038,0
1989-10-25,22.215,22.896,22.215,22.699,317527,0
1989-10-26,22.896,22.896,22.41,22.604,426749,0
1989-10-27,22.41,22.506,21.439,21.633,327051,0
1989-10-30,21.633,22.506,21.633,22.312,304908,0
1989-10-31,22.699,23.09,22.506,22.699,282396,0
1989-11-01,22.506,22.699,22.118,22.312,141261,0
1989-11-02,22.215,22.506,21.633,22.41,281408,0
1989-11-03,22.41,22.604,22.312,22.506,184925,0
1989-11-06,22.604,22.604,22.118,22.215,496763,0
1989-11-07,21.924,22.215,21.633,21.924,603386,0
1989-11-08,21.924,22.021,21.633,21.827,349563,0
1989-11-09,21.827,21.827,21.538,21.538,165875,0
1989-11-10,21.538,21.924,21.538,21.924,1101136,0
1989-11-13,21.633,22.312,21.633,22.118,394836,0
1989-11-14,22.118,22.215,21.924,22.021,316412,0
1989-11-15,22.021,22.021,21.633,21.924,498492,0
1989-11-16,21.633,21.827,21.439,21.827,313819,0
1989-11-17,21.633,21.924,21.538,21.924,493544,0
1989-11-20,21.827,21.924,21.633,21.827,89557,0
1989-11-21,22.021,22.41,21.924,22.021,304167,0
1989-11-22,22.021,22.215,21.924,22.118,241083,0
1989-11-24,21.633,22.506,21.538,22.506,169584,0
1989-11-27,22.41,23.09,22.41,22.991,335338,0
1989-11-28,22.991,23.184,22.896,22.991,221169,0
1989-11-29,23.09,23.09,22.604,22.699,108356,0
1989-11-30,22.799,22.991,22.604,22.991,146950,0
1989-12-01,22.991,23.379,22.896,23.379,270026,0
1989-12-04,23.379,23.476,23.184,23.476,259391,0
1989-12-05,23.283,23.476,23.09,23.283,187525,0
1989-12-06,22.991,23.184,22.604,22.604,209911,0
1989-12-07,22.41,22.506,22.312,22.312,145589,0
1989-12-08,22.506,22.896,22.41,22.896,129383,0
1989-12-11,22.991,22.991,22.799,22.991,136067,0
1989-12-12,22.799,23.184,22.799,23.184,337319,0
1989-12-13,23.184,23.283,22.896,22.991,349934,0
1989-12-14,22.896,23.283,22.699,23.283,449755,0
1989-12-15,23.476,23.476,22.604,22.991,393352,0
1989-12-18,22.799,22.799,21.633,21.827,604378,0
1989-12-19,21.827,22.118,21.049,21.342,747119,0
1989-12-20,21.439,21.538,20.761,21.342,961608,0
1989-12-21,21.439,21.439,21.049,21.148,299963,0
1989-12-22,21.246,21.439,21.148,21.342,275718,0
1989-12-26,21.342,21.538,21.246,21.342,167858,0
1989-12-27,21.342,21.827,21.342,21.633,140892,0
1989-12-28,21.924,21.924,21.538,21.827,401886,0
1989-12-29,22.021,22.506,22.021,22.506,179110,0
1990-01-02,22.506,23.184,22.312,23.184,491568,0
1990-01-03,23.476,23.767,23.283,23.476,849416,0
1990-01-04,23.574,23.574,22.991,23.184,308250,0
1990-01-05,23.09,23.476,22.896,23.379,529911,0
1990-01-08,23.184,23.574,23.09,23.574,252215,0
1990-01-09,23.67,23.67,23.09,23.283,254938,0
1990-01-10,23.184,23.184,22.896,23.09,417597,0
1990-01-11,23.283,23.379,23.184,23.283,204219,0
1990-01-12,22.799,23.574,21.924,22.118,480929,0
1990-01-15,21.924,22.506,21.827,22.021,219808,0
1990-01-16,21.924,22.312,21.633,21.924,304042,0
1990-01-17,22.021,22.699,21.924,22.506,456807,0
1990-01-18,22.312,22.991,22.118,22.799,424525,0
1990-01-19,22.896,22.991,22.799,22.799,610812,0
1990-01-22,22.604,22.799,21.827,21.827,376406,0
1990-01-23,21.924,22.021,20.957,21.049,742917,0
1990-01-24,20.373,21.342,20.084,21.246,590770,0
1990-01-25,21.342,21.538,20.47,20.47,321983,0
1990-01-26,20.568,20.957,20.373,20.665,461013,0
1990-01-29,20.665,20.858,20.47,20.568,289942,0
1990-01-30,20.47,20.568,19.499,19.793,909533,0
1990-01-31,20.084,20.665,20.084,20.568,298973,0
1990-02-01,20.373,21.049,20.373,20.665,152763,0
1990-02-02,20.47,21.439,20.47,21.246,165997,0
1990-02-05,21.148,21.342,21.049,21.148,157588,0
1990-02-06,21.049,21.049,20.373,20.47,133469,0
1990-02-07,20.179,21.439,20.179,21.246,393599,0
1990-02-08,21.049,21.342,20.957,21.049,355621,0
1990-02-09,21.049,21.246,20.858,21.148,179110,0
1990-02-12,20.957,20.957,20.665,20.665,595717,0
1990-02-13,20.47,20.665,20.275,20.373,393352,0
1990-02-14,20.568,20.568,20.275,20.373,460397,0
1990-02-15,20.47,21.049,20.275,20.858,265330,0
1990-02-16,20.957,21.342,20.957,21.049,399539,0
1990-02-20,20.665,20.761,20.373,20.47,285863,0
1990-02-21,19.985,20.568,19.888,20.47,305034,0
1990-02-22,20.47,20.858,20.275,20.275,248875,0
1990-02-23,20.275,20.568,20.084,20.275,253576,0
1990-02-26,20.084,21.049,20.084,21.049,263470,0
1990-02-27,20.957,21.049,20.761,20.957,392116,0
1990-02-28,21.148,21.439,21.049,21.148,1001685,0
1990-03-01,20.957,21.148,20.858,21.148,230199,0
1990-03-02,20.761,21.148,20.568,21.148,304042,0
1990-03-05,21.049,21.246,21.049,21.049,226608,0
1990-03-06,20.858,21.049,20.761,21.049,619839,0
1990-03-07,21.148,21.148,20.665,20.858,948993,0
1990-03-08,20.957,21.439,20.957,21.439,455199,0
1990-03-09,21.439,21.538,21.148,21.538,401886,0
1990-03-12,21.342,21.439,21.246,21.439,243308,0
1990-03-13,21.246,21.538,21.148,21.342,315176,0
1990-03-14,21.342,22.215,21.342,22.215,389146,0
1990-03-15,22.118,22.506,22.021,22.41,236506,0
1990-03-16,22.799,22.799,22.506,22.699,678344,0
1990-03-19,22.41,22.506,22.215,22.506,324579,0
1990-03-20,22.312,22.799,21.924,21.924,399663,0
1990-03-21,21.924,22.41,21.924,21.924,229455,0
1990-03-22,21.633,21.827,21.049,21.246,364035,0
1990-03-23,21.342,21.538,21.148,21.342,154743,0
1990-03-26,21.342,21.439,21.246,21.246,96113,0
1990-03-27,21.439,21.538,21.148,21.538,241578,0
1990-03-28,21.538,22.118,21.439,22.118,166990,0
1990-03-29,22.021,22.021,21.538,21.924,126420,0
1990-03-30,21.633,21.827,21.148,21.633,249742,0
1990-04-02,21.439,21.439,21.049,21.246,124437,0
1990-04-03,21.246,22.118,21.246,22.118,145094,0
1990-04-04,21.924,22.41,21.924,22.215,248628,0
1990-04-05,22.021,22.506,21.924,22.506,157093,0
1990-04-06,22.699,22.699,22.215,22.699,302931,0
1990-04-09,22.604,22.699,22.312,22.506,184925,0
1990-04-10,22.506,23.09,22.506,22.991,351419,0
1990-04-11,22.896,23.379,22.799,23.379,329772,0
1990-04-12,23.379,23.67,23.184,23.283,585326,0
1990-04-16,23.574,24.059,23.379,23.865,800559,0
1990-04-17,23.767,24.447,23.476,24.447,790412,0
1990-04-18,24.253,24.349,23.476,23.574,307877,0
1990-04-19,23.283,23.67,23.184,23.476,279800,0
1990-04-20,23.283,23.379,22.312,22.506,391742,0
1990-04-23,22.41,22.506,22.118,22.506,191728,0
1990-04-24,22.312,22.604,21.827,22.118,382096,0
1990-04-25,22.021,22.699,22.021,22.604,307259,0
1990-04-26,22.799,23.09,22.41,22.896,241332,0
1990-04-27,22.991,23.09,22.506,22.604,269158,0
1990-04-30,22.699,22.699,22.312,22.699,139901,0
1990-05-01,22.41,23.09,22.41,22.896,125675,0
1990-05-02,22.896,23.865,22.896,23.767,538818,0
1990-05-03,23.767,23.865,23.184,23.184,208428,0
1990-05-04,23.379,23.574,23.379,23.476,171441,0
1990-05-07,23.574,23.964,23.476,23.574,298849,0
1990-05-08,23.476,23.476,23.283,23.379,259885,0
1990-05-09,23.476,23.476,23.283,23.379,189254,0
1990-05-10,23.379,23.67,23.283,23.476,422544,0
1990-05-11,23.574,24.158,23.379,24.059,582357,0
1990-05-14,24.447,25.126,24.059,24.642,1604949,0
1990-05-15,24.738,25.224,24.544,25.126,471653,0
1990-05-16,25.032,25.321,25.032,25.126,680574,0
1990-05-17,25.126,25.321,24.934,25.321,360196,0
1990-05-18,25.224,25.321,25.032,25.126,244427,0
1990-05-21,24.934,25.513,24.738,25.418,446541,0
1990-05-22,25.708,25.805,25.321,25.612,437509,0
1990-05-23,25.513,25.612,25.321,25.513,235889,0
1990-05-24,25.513,26.097,25.513,25.708,423164,0
1990-05-25,25.513,25.513,25.032,25.224,200140,0
1990-05-29,25.418,25.999,25.321,25.999,325318,0
1990-05-30,25.999,26.29,25.612,25.708,620333,0
1990-05-31,25.708,25.902,25.513,25.708,202364,0
1990-06-01,25.805,26.097,25.708,25.902,284127,0
1990-06-04,25.902,26.29,25.612,26.192,314434,0
1990-06-05,27.164,27.261,26.774,27.067,1110910,0
1990-06-06,27.067,27.164,26.192,26.387,700613,0
1990-06-07,26.387,26.484,25.902,25.999,362924,0
1990-06-08,25.902,25.999,24.934,25.224,351419,0
1990-06-11,25.032,25.805,25.032,25.805,236877,0
1990-06-12,25.902,26.192,25.902,26.097,694798,0
1990-06-13,26.097,26.387,25.902,26.192,454211,0
1990-06-14,26.192,26.678,25.999,26.678,268418,0
1990-06-15,26.678,26.678,26.387,26.484,393474,0
1990-06-18,26.387,26.387,25.708,25.999,310475,0
1990-06-19,25.902,25.999,25.708,25.902,209167,0
1990-06-20,25.902,26.387,25.902,26.29,409803,0
1990-06-21,26.097,26.678,26.097,26.484,369602,0
1990-06-22,26.678,27.648,26.58,26.873,552916,0
1990-06-25,26.774,26.97,26.678,26.774,439119,0
1990-06-26,26.774,26.97,26.387,26.387,249867,0
1990-06-27,26.387,27.261,26.387,27.067,315672,0
1990-06-28,27.067,27.261,26.873,26.97,293530,0
1990-06-29,26.97,27.067,26.774,26.873,359333,0
1990-07-02,26.97,27.164,26.678,27.164,275594,0
1990-07-03,27.355,28.039,27.261,27.747,301322,0
1990-07-05,27.747,27.941,27.261,27.551,519026,0
1990-07-06,27.747,27.941,27.648,27.747,378260,0
1990-07-09,27.941,27.941,27.067,27.453,461261,0
1990-07-10,27.453,27.941,27.355,27.453,578155,0
1990-07-11,27.453,28.231,27.355,28.135,325072,0
1990-07-12,28.231,28.911,28.231,28.717,742544,0
1990-07-13,28.618,29.106,28.519,29.008,343628,0
1990-07-16,29.008,29.589,28.717,29.492,565782,0
1990-07-17,29.783,29.783,28.911,29.106,320368,0
1990-07-18,29.106,29.2,28.423,28.618,354139,0
1990-07-19,28.231,28.519,26.774,27.261,1217905,0
1990-07-20,27.355,27.355,26.192,26.29,1012821,0
1990-07-23,26.387,26.484,24.253,25.805,1026675,0
1990-07-24,26.097,26.097,25.126,25.321,466951,0
1990-07-25,25.224,25.999,25.224,25.902,439242,0
1990-07-26,25.999,26.58,25.805,26.387,332619,0
1990-07-27,26.58,26.58,25.126,25.126,347708,0
1990-07-30,25.032,25.032,24.642,24.934,603883,0
1990-07-31,24.934,25.805,24.934,25.418,694053,0
1990-08-01,25.321,25.708,25.224,25.418,246030,0
1990-08-02,24.835,25.224,24.544,25.032,651876,0
1990-08-03,24.835,24.835,23.67,24.544,807483,0
1990-08-06,24.059,24.059,23.379,23.574,747491,0
1990-08-07,24.158,24.253,23.476,23.67,626146,0
1990-08-08,23.67,23.964,23.476,23.67,512102,0
1990-08-09,23.67,24.544,23.574,24.544,207437,0
1990-08-10,24.447,24.447,23.476,23.865,314557,0
1990-08-13,23.767,23.767,23.476,23.767,247390,0
1990-08-14,23.865,23.964,23.67,23.767,116398,0
1990-08-15,23.964,24.158,23.574,23.767,218938,0
1990-08-16,23.574,23.767,23.283,23.379,183070,0
1990-08-17,22.896,23.09,22.896,22.991,557619,0
1990-08-20,22.991,23.379,22.991,23.184,256793,0
1990-08-21,22.896,23.09,22.118,22.699,591513,0
1990-08-22,22.799,22.896,21.246,21.246,643835,0
1990-08-23,20.47,21.148,20.275,21.049,829873,0
1990-08-24,21.633,22.506,21.439,22.506,373684,0
1990-08-27,23.476,23.476,22.506,22.506,376776,0
1990-08-28,21.633,22.118,21.633,22.021,710260,0
1990-08-29,21.924,22.312,21.924,21.924,285119,0
1990-08-30,21.924,21.924,21.439,21.538,219439,0
1990-08-31,21.633,22.021,21.538,22.021,253696,0
1990-09-04,21.827,21.924,21.538,21.924,377643,0
1990-09-05,21.924,22.021,21.827,21.924,184183,0
1990-09-06,21.827,21.924,21.538,21.633,181834,0
1990-09-07,21.538,21.924,21.538,21.924,262111,0
1990-09-10,22.118,22.41,21.924,21.924,134579,0
1990-09-11,21.827,22.312,21.827,22.021,123450,0
1990-09-12,22.021,22.021,21.633,22.021,130003,0
1990-09-13,22.021,22.021,20.858,20.957,610313,0
1990-09-14,20.761,21.049,20.373,20.47,928704,0
1990-09-17,20.275,20.568,19.985,20.275,497009,0
1990-09-18,19.499,19.597,17.169,18.238,1795194,0
1990-09-19,18.432,18.53,16.492,16.783,1772681,0
1990-09-20,16.589,16.589,16.106,16.298,1108066,0
1990-09-21,16.396,17.169,16.201,16.396,1037930,0
1990-09-24,16.201,16.298,15.912,15.912,636041,0
1990-09-25,16.106,16.88,15.912,16.88,852137,0
1990-09-26,16.977,17.462,16.783,16.783,492185,0
1990-09-27,17.074,17.267,15.912,16.396,520882,0
1990-09-28,15.813,16.492,15.426,16.201,579144,0
1990-10-01,16.589,16.589,15.619,15.619,642104,0
1990-10-02,15.912,15.912,13.29,14.551,1943130,0
1990-10-03,14.455,15.037,14.455,14.941,855728,0
1990-10-04,14.843,15.33,14.746,15.233,377393,0
1990-10-05,14.843,15.135,14.746,14.941,319876,0
1990-10-08,15.037,15.233,14.551,14.551,291677,0
1990-10-09,14.357,14.357,14.164,14.164,327544,0
1990-10-10,14.164,14.551,14.164,14.357,690714,0
1990-10-11,14.551,14.746,14.357,14.455,363541,0
1990-10-12,14.65,15.135,14.357,15.135,552916,0
1990-10-15,14.941,15.33,14.746,15.037,610313,0
1990-10-16,14.941,15.135,14.65,14.65,270892,0
1990-10-17,14.65,15.33,14.65,15.135,346719,0
1990-10-18,15.233,16.589,15.233,16.589,312208,0
1990-10-19,17.074,17.267,15.912,16.106,499977,0
1990-10-22,15.912,16.977,15.813,16.685,265947,0
1990-10-23,16.492,16.783,16.492,16.685,116524,0
1990-10-24,16.783,16.783,16.298,16.685,121841,0
1990-10-25,16.685,16.685,16.396,16.589,98831,0
1990-10-26,16.396,16.396,14.941,14.941,396195,0
1990-10-29,14.941,15.426,14.551,14.65,402501,0
1990-10-30,14.455,14.551,14.164,14.455,591015,0
1990-10-31,14.455,14.65,14.263,14.263,242813,0
1990-11-01,14.357,14.65,14.164,14.164,349934,0
1990-11-02,14.455,15.33,14.357,15.33,130745,0
1990-11-05,15.33,16.106,15.135,15.619,337568,0
1990-11-06,15.619,15.716,14.941,15.037,156475,0
1990-11-07,14.843,14.941,14.746,14.746,136315,0
1990-11-08,14.455,15.135,14.455,14.65,199519,0
1990-11-09,14.843,15.619,14.843,15.135,211150,0
1990-11-12,15.619,16.589,15.619,16.201,595223,0
1990-11-13,16.492,16.88,16.106,16.685,424400,0
1990-11-14,16.589,17.267,16.589,17.074,328535,0
1990-11-15,17.074,17.169,16.783,16.977,316660,0
1990-11-16,16.977,17.169,16.685,17.074,257535,0
1990-11-19,17.074,17.267,16.977,17.169,186781,0
1990-11-20,17.169,17.364,16.88,17.169,313819,0
1990-11-21,17.074,17.169,16.589,16.783,374796,0
1990-11-23,16.783,16.977,16.783,16.88,123572,0
1990-11-26,16.88,16.977,16.589,16.88,146208,0
1990-11-27,16.977,17.559,16.977,17.364,275594,0
1990-11-28,17.267,17.948,17.169,17.462,253450,0
1990-11-29,17.364,17.849,17.364,17.656,225497,0
1990-11-30,17.656,18.139,17.169,17.849,283389,0
1990-12-03,17.849,18.238,17.753,18.139,258524,0
1990-12-04,18.139,18.82,18.041,18.723,453220,0
1990-12-05,18.82,19.694,18.53,19.694,554405,0
1990-12-06,20.858,20.858,19.305,19.597,689851,0
1990-12-07,19.499,19.499,18.723,19.207,536469,0
1990-12-10,19.014,19.014,18.53,18.723,448274,0
1990-12-11,18.918,19.014,18.334,18.626,196675,0
1990-12-12,18.334,18.82,18.238,18.723,258274,0
1990-12-13,18.723,18.82,18.432,18.53,205210,0
1990-12-14,18.432,18.432,17.948,17.948,193212,0
1990-12-17,17.559,17.656,17.364,17.364,232420,0
1990-12-18,17.462,18.432,17.462,18.334,303671,0
1990-12-19,18.432,18.723,18.334,18.626,293033,0
1990-12-20,18.238,18.626,18.041,18.041,450869,0
1990-12-21,18.334,18.334,18.139,18.238,324947,0
1990-12-24,18.238,18.238,18.041,18.041,130372,0
1990-12-26,18.139,18.238,17.948,17.948,122459,0
1990-12-27,17.948,18.139,17.948,17.948,104396,0
1990-12-28,17.849,17.948,17.753,17.753,136933,0
1990-12-31,17.948,18.041,17.753,18.041,187277,0
1991-01-02,18.238,18.432,18.139,18.238,255679,0
1991-01-03,18.139,18.334,17.948,18.238,218569,0
1991-01-04,18.139,18.82,18.139,18.723,277200,0
1991-01-07,18.53,18.723,18.334,18.432,212260,0
1991-01-08,18.334,18.53,17.849,18.041,314434,0
1991-01-09,18.238,18.53,17.267,17.267,299219,0
1991-01-10,17.462,17.559,17.267,17.559,132109,0
1991-01-11,17.753,17.948,17.753,17.948,131365,0
1991-01-14,17.753,18.139,17.656,18.139,264954,0
1991-01-15,18.139,18.139,17.849,18.041,128767,0
1991-01-16,18.139,18.432,18.041,18.041,334966,0
1991-01-17,18.723,19.014,18.626,18.918,445797,0
1991-01-18,18.918,19.305,18.82,19.305,304042,0
1991-01-21,19.111,19.888,19.014,19.597,207563,0
1991-01-22,19.404,19.499,19.305,19.499,134702,0
1991-01-23,19.404,19.597,19.404,19.404,188144,0
1991-01-24,19.597,19.888,19.499,19.694,710260,0
1991-01-25,19.694,19.694,19.207,19.499,471775,0
1991-01-28,19.305,19.404,18.723,18.918,289691,0
1991-01-29,18.918,19.793,18.82,19.694,417222,0
1991-01-30,19.597,20.568,19.597,20.275,293652,0
1991-01-31,20.373,20.858,20.084,20.761,329772,0
1991-02-01,20.957,21.439,20.858,21.246,660535,0
1991-02-04,21.246,21.827,20.957,21.633,322104,0
1991-02-05,22.41,22.506,21.827,22.215,661274,0
1991-02-06,22.021,22.799,21.827,22.699,310106,0
1991-02-07,22.604,22.896,22.215,22.312,462374,0
1991-02-08,22.118,22.506,21.924,22.312,228588,0
1991-02-11,22.118,23.09,21.924,23.09,371085,0
1991-02-12,23.09,23.67,23.09,23.379,600294,0
1991-02-13,23.184,23.67,23.09,23.574,363046,0
1991-02-14,23.574,23.865,23.476,23.767,456436,0
1991-02-15,23.767,24.158,23.767,24.158,502575,0
1991-02-19,24.158,24.544,24.059,24.544,378631,0
1991-02-20,24.447,24.544,24.349,24.544,243429,0
1991-02-21,24.447,24.544,24.253,24.349,518531,0
1991-02-22,24.447,24.835,24.349,24.447,263596,0
1991-02-25,24.447,24.642,23.574,24.447,694922,0
1991-02-26,24.253,24.447,23.964,24.059,326556,0
1991-02-27,24.158,24.544,23.865,24.544,175153,0
1991-02-28,24.544,24.544,24.059,24.253,147692,0
1991-03-01,24.059,24.642,23.767,24.642,351045,0
1991-03-04,25.032,25.805,24.934,25.418,1237944,0
1991-03-05,25.612,26.387,25.513,26.29,628000,0
1991-03-06,26.58,26.58,25.612,25.612,455075,0
1991-03-07,25.708,25.708,24.934,25.224,532880,0
1991-03-08,25.418,25.612,25.032,25.032,597823,0
1991-03-11,25.032,25.224,24.642,24.642,424400,0
1991-03-12,24.447,24.934,24.447,24.447,416234,0
1991-03-13,24.253,24.447,24.158,24.447,360196,0
1991-03-14,24.447,24.544,24.059,24.059,238857,0
1991-03-15,24.158,24.253,23.964,24.059,279183,0
1991-03-18,23.865,24.642,23.865,24.059,285735,0
1991-03-19,23.865,23.964,23.09,23.283,556134,0
1991-03-20,23.09,23.574,22.896,23.184,346595,0
1991-03-21,23.574,23.67,23.09,23.09,200759,0
1991-03-22,23.09,23.184,22.991,22.991,191109,0
1991-03-25,22.991,23.865,22.991,23.476,282273,0
1991-03-26,23.283,24.059,22.896,24.059,863270,0
1991-03-27,23.964,24.447,23.767,24.158,873040,0
1991-03-28,24.253,24.253,23.865,24.059,232545,0
1991-04-01,23.865,23.964,23.476,23.476,191977,0
1991-04-02,23.574,24.642,23.476,24.447,470293,0
1991-04-03,24.642,24.835,24.253,24.738,1440683,0
1991-04-04,24.642,25.321,24.544,25.126,354386,0
1991-04-05,24.934,25.321,24.835,24.934,625900,0
1991-04-08,24.934,25.126,24.544,24.934,203606,0
1991-04-09,24.835,24.934,24.158,24.253,267180,0
1991-04-10,24.253,24.544,24.253,24.447,211150,0
1991-04-11,24.544,25.224,24.447,25.032,515933,0
1991-04-12,25.224,25.418,24.642,24.642,225497,0
1991-04-15,25.805,25.805,25.032,25.513,804146,0
1991-04-16,25.513,26.097,25.321,26.097,973236,0
1991-04-17,26.097,26.097,25.513,25.513,526574,0
1991-04-18,25.513,25.513,24.934,25.032,371704,0
1991-04-19,23.865,24.349,23.67,23.964,572339,0
1991-04-22,23.767,23.964,23.184,23.184,814785,0
1991-04-23,23.379,23.67,23.09,23.476,524716,0
1991-04-24,23.574,24.349,23.476,24.253,381474,0
1991-04-25,24.253,24.253,23.767,23.865,256420,0
1991-04-26,23.574,23.964,23.574,23.767,193088,0
1991-04-29,23.767,24.059,23.283,23.379,255926,0
1991-04-30,23.574,23.67,23.09,23.184,413516,0
1991-05-01,23.574,23.865,23.476,23.767,333732,0
1991-05-02,23.964,24.059,23.767,23.865,225743,0
1991-05-03,23.67,23.767,23.574,23.767,458044,0
1991-05-06,23.476,23.865,23.379,23.767,360325,0
1991-05-07,23.476,23.67,23.184,23.184,445552,0
1991-05-08,22.896,23.283,22.896,23.09,368365,0
1991-05-09,23.09,23.476,23.09,23.283,244052,0
1991-05-10,23.283,23.283,22.699,22.799,389393,0
1991-05-13,22.799,23.09,22.799,22.799,386426,0
1991-05-14,22.699,22.799,22.506,22.604,254194,0
1991-05-15,22.604,22.699,22.118,22.215,485135,0
1991-05-16,22.41,22.506,22.118,22.506,194325,0
1991-05-17,22.41,22.41,22.215,22.312,155733,0
1991-05-20,22.41,22.799,22.41,22.799,195066,0
1991-05-21,22.896,23.184,22.896,22.991,175030,0
1991-05-22,22.991,23.379,22.991,23.379,260132,0
1991-05-23,23.379,23.67,23.09,23.09,233042,0
1991-05-24,23.283,23.283,22.896,22.991,736112,0
1991-05-28,23.184,23.184,22.896,23.184,309486,0
1991-05-29,23.184,23.67,23.184,23.67,492308,0
1991-05-30,23.476,24.835,23.476,24.835,597075,0
1991-05-31,24.835,24.934,24.642,24.934,475364,0
1991-06-03,24.835,25.513,24.835,25.126,398422,0
1991-06-04,25.032,25.224,24.738,24.934,365891,0
1991-06-05,24.835,24.934,24.158,24.158,433181,0
1991-06-06,24.059,24.447,23.865,24.158,284873,0
1991-06-07,24.059,24.349,23.865,24.349,192101,0
1991-06-10,24.349,24.349,23.964,24.158,235517,0
1991-06-11,24.059,24.447,23.964,23.964,239969,0
1991-06-12,24.059,24.059,22.896,22.991,197418,0
1991-06-13,22.991,23.67,22.896,23.476,340161,0
1991-06-14,23.476,23.574,23.379,23.476,155856,0
1991-06-17,23.476,23.574,23.184,23.184,249621,0
1991-06-18,22.991,23.09,22.799,22.799,636168,0
1991-06-19,22.799,22.896,22.604,22.699,302435,0
1991-06-20,22.41,22.799,22.41,22.604,311466,0
1991-06-21,22.799,22.896,22.506,22.699,513460,0
1991-06-24,22.506,22.506,21.439,21.538,538941,0
1991-06-25,21.827,21.827,21.538,21.827,276706,0
1991-06-26,21.827,21.827,21.439,21.538,498737,0
1991-06-27,21.633,21.924,21.538,21.633,165628,0
1991-06-28,21.538,22.021,21.439,21.924,272254,0
1991-07-01,22.312,23.09,22.312,22.506,394959,0
1991-07-02,22.312,22.312,21.439,21.633,482041,0
1991-07-03,21.538,21.538,21.246,21.538,554900,0
1991-07-05,21.439,21.924,21.342,21.924,164393,0
1991-07-08,21.633,22.021,21.538,22.021,174532,0
1991-07-09,22.021,22.506,21.924,22.312,415740,0
1991-07-10,22.41,24.059,22.41,23.574,484513,0
1991-07-11,23.964,23.964,23.283,23.574,391124,0
1991-07-12,23.67,23.67,22.896,22.896,315794,0
1991-07-15,22.896,23.476,22.506,23.379,312825,0
1991-07-16,24.059,24.544,23.964,24.349,591265,0
1991-07-17,24.349,25.032,24.349,24.642,415617,0
1991-07-18,24.738,24.835,24.544,24.835,313071,0
1991-07-19,24.738,24.835,24.059,24.059,222647,0
1991-07-22,24.059,24.447,23.865,24.349,503689,0
1991-07-23,24.544,24.934,24.447,24.544,374427,0
1991-07-24,24.544,24.835,23.67,23.67,347339,0
1991-07-25,23.865,24.447,23.865,24.349,199519,0
1991-07-26,24.349,24.349,23.865,23.964,202614,0
1991-07-29,23.964,24.253,23.964,24.059,292045,0
1991-07-30,24.059,24.349,23.964,24.253,476475,0
1991-07-31,24.253,24.934,24.158,24.934,361439,0
1991-08-01,24.642,24.738,24.349,24.447,365274,0
1991-08-02,24.642,25.032,24.544,24.738,305527,0
1991-08-05,24.738,25.032,24.447,24.835,159073,0
1991-08-06,24.738,25.805,24.544,25.612,527192,0
1991-08-07,25.902,26.192,25.805,25.999,347584,0
1991-08-08,26.097,26.873,26.097,26.678,445058,0
1991-08-09,26.678,26.678,26.192,26.29,209540,0
1991-08-12,25.999,25.999,25.612,25.902,374920,0
1991-08-13,25.902,26.387,25.805,26.192,363172,0
1991-08-14,26.29,26.97,26.29,26.678,373934,0
1991-08-15,26.678,26.873,26.192,26.387,155360,0
1991-08-16,26.387,26.387,25.805,25.902,234277,0
1991-08-19,24.447,24.934,24.447,24.642,372446,0
1991-08-20,25.032,25.513,24.934,25.418,322599,0
1991-08-21,25.999,26.774,25.902,26.774,457674,0
1991-08-22,26.484,27.164,26.484,26.774,315672,0
1991-08-23,26.678,26.97,26.387,26.678,230941,0
1991-08-26,26.774,26.774,26.484,26.678,150414,0
1991-08-27,26.873,27.164,26.774,27.067,396813,0
1991-08-28,26.97,27.261,26.774,27.261,221043,0
1991-08-29,26.873,26.97,26.484,26.58,285367,0
1991-08-30,26.678,26.678,26.097,26.484,138662,0
1991-09-03,26.29,26.387,25.999,26.192,314679,0
1991-09-04,26.192,26.192,25.805,25.999,248628,0
1991-09-05,25.902,26.192,25.612,25.708,165507,0
1991-09-06,25.612,25.805,25.032,25.321,161423,0
1991-09-09,25.321,25.708,25.224,25.708,255308,0
1991-09-10,25.805,25.805,25.224,25.513,274235,0
1991-09-11,25.418,25.612,24.835,24.835,412030,0
1991-09-12,24.934,26.097,24.835,26.097,383705,0
1991-09-13,26.097,26.387,25.708,25.999,308124,0
1991-09-16,25.999,26.58,25.999,26.58,481671,0
1991-09-17,26.387,26.484,25.999,25.999,301817,0
1991-09-18,25.805,26.774,25.708,26.774,366757,0
1991-09-19,26.58,26.873,25.999,26.192,254566,0
1991-09-20,26.192,26.97,26.192,26.387,567269,0
1991-09-23,26.387,26.484,25.902,26.097,226608,0
1991-09-24,26.097,26.387,25.902,26.192,300703,0
1991-09-25,26.387,26.97,26.387,26.97,334718,0
1991-09-26,26.774,27.648,26.774,27.164,613904,0
1991-09-27,27.551,28.231,27.453,28.135,459404,0
1991-09-30,27.941,28.039,27.355,28.039,427861,0
1991-10-01,28.039,28.135,27.747,28.039,438377,0
1991-10-02,28.039,28.519,27.747,28.325,486620,0
1991-10-03,28.231,28.325,27.355,27.551,396566,0
1991-10-04,27.067,27.261,26.58,26.58,275350,0
1991-10-07,26.58,27.747,26.192,27.648,431946,0
1991-10-08,27.355,27.941,26.774,26.774,494285,0
1991-10-09,26.58,26.678,26.192,26.192,297113,0
1991-10-10,26.484,26.97,26.484,26.97,256543,0
1991-10-11,26.97,27.164,26.873,27.164,72238,0
1991-10-14,27.747,28.135,27.453,27.453,316165,0
1991-10-15,27.551,28.135,27.164,27.551,635793,0
1991-10-16,28.039,28.325,27.747,27.941,347708,0
1991-10-17,27.941,28.135,27.648,28.135,342884,0
1991-10-18,27.941,28.231,27.747,27.941,187277,0
1991-10-21,27.551,27.551,26.97,26.97,118004,0
1991-10-22,26.97,27.355,26.873,27.164,379748,0
1991-10-23,27.164,27.261,26.774,26.873,312825,0
1991-10-24,26.97,27.261,26.873,27.164,219933,0
1991-10-25,26.97,27.067,26.678,26.873,448274,0
1991-10-28,27.164,28.135,27.164,28.039,318641,0
1991-10-29,28.039,28.325,28.039,28.135,414998,0
1991-10-30,28.325,28.813,28.135,28.423,489211,0
1991-10-31,28.519,29.008,28.519,28.717,403125,0
1991-11-01,29.008,29.008,28.423,28.519,512225,0
1991-11-04,28.423,28.519,28.039,28.519,364405,0
1991-11-05,28.717,29.589,28.717,28.717,580380,0
1991-11-06,28.813,28.911,28.519,28.618,527685,0
1991-11-07,28.618,29.299,28.325,29.008,478206,0
1991-11-08,29.394,29.394,29.008,29.106,316289,0
1991-11-11,29.106,29.106,28.813,29.008,194199,0
1991-11-12,29.2,29.299,28.813,29.2,258274,0
1991-11-13,28.813,28.911,28.519,28.717,331006,0
1991-11-14,28.813,29.008,27.453,27.551,481794,0
1991-11-15,27.551,28.039,27.164,27.261,441223,0
1991-11-18,27.355,28.325,26.774,28.325,612662,0
1991-11-19,28.325,28.325,26.873,27.261,386426,0
1991-11-20,27.551,27.551,27.164,27.355,305901,0
1991-11-21,27.164,27.941,27.164,27.941,177008,0
1991-11-22,27.747,27.941,27.261,27.261,148311,0
1991-11-25,27.164,27.164,26.387,26.58,297487,0
1991-11-26,26.774,27.067,25.999,26.774,291057,0
1991-11-27,26.58,26.58,25.708,25.999,450500,0
1991-11-29,25.805,25.805,25.708,25.708,130995,0
1991-12-02,25.418,25.999,25.321,25.999,657193,0
1991-12-03,25.805,26.484,25.805,26.192,318764,0
1991-12-04,26.387,26.387,25.805,25.902,443572,0
1991-12-05,25.805,25.999,25.513,25.612,326804,0
1991-12-06,25.612,25.805,25.513,25.805,377519,0
1991-12-09,25.805,25.902,25.612,25.805,365397,0
1991-12-10,25.708,25.805,25.418,25.612,373934,0
1991-12-11,25.805,25.805,25.418,25.708,378507,0
1991-12-12,25.612,25.902,25.612,25.708,213122,0
1991-12-13,25.805,26.192,25.805,25.999,521750,0
1991-12-16,25.999,26.678,25.999,26.387,403125,0
1991-12-17,26.58,26.678,26.192,26.387,293033,0
1991-12-18,26.58,26.58,26.29,26.29,231434,0
1991-12-19,26.29,26.29,25.708,26.192,766542,0
1991-12-20,26.678,26.774,26.484,26.678,495400,0
1991-12-23,26.774,28.423,26.58,28.423,335338,0
1991-12-24,28.813,29.008,28.618,29.008,340038,0
1991-12-26,29.008,30.075,29.008,29.976,382839,0
1991-12-27,30.557,31.142,30.173,31.044,1083079,0
1991-12-30,31.044,31.142,30.461,30.947,864754,0
1991-12-31,31.044,31.625,30.947,31.044,910521,0
1992-01-02,30.849,31.044,29.685,31.044,673274,0
1992-01-03,31.044,31.142,30.753,31.044,307009,0
1992-01-06,31.044,31.142,30.364,30.947,517298,0
1992-01-07,30.753,30.947,30.461,30.753,796968,0
1992-01-08,30.267,30.849,30.267,30.557,976082,0
1992-01-09,30.753,30.947,30.557,30.849,521128,0
1992-01-10,30.753,30.849,30.461,30.557,475117,0
1992-01-13,30.557,30.753,30.267,30.461,432562,0
1992-01-14,31.044,32.11,30.947,32.11,1542855,0
1992-01-15,32.306,32.403,31.528,31.723,963836,0
1992-01-16,31.625,32.014,31.528,31.625,536591,0
1992-01-17,31.433,32.499,31.433,32.306,750583,0
1992-01-20,32.499,32.597,32.208,32.597,423164,0
1992-01-21,32.499,32.597,32.014,32.597,462498,0
1992-01-22,32.499,33.18,32.499,33.18,410051,0
1992-01-23,33.275,33.568,32.887,33.275,491815,0
1992-01-24,33.275,33.275,32.887,32.982,297859,0
1992-01-27,32.79,32.982,32.499,32.499,260750,0
1992-01-28,32.693,33.275,32.597,33.18,367004,0
1992-01-29,33.081,33.081,31.819,31.819,403125,0
1992-01-30,31.918,32.982,31.918,32.499,337442,0
1992-01-31,32.499,33.18,32.499,32.693,407701,0
1992-02-03,32.693,32.693,31.819,31.819,369725,0
1992-02-04,31.819,32.11,31.723,32.014,495522,0
1992-02-05,32.11,32.499,32.11,32.306,772850,0
1992-02-06,32.306,32.403,32.208,32.306,172680,0
1992-02-07,32.306,32.306,31.819,31.918,283018,0
1992-02-10,32.11,32.597,31.918,32.597,239723,0
1992-02-11,32.499,32.499,31.918,32.11,120604,0
1992-02-12,32.11,32.499,32.11,32.306,320122,0
1992-02-13,32.306,32.499,31.918,32.014,257040,0
1992-02-14,31.918,31.918,31.24,31.528,471280,0
1992-02-18,31.433,31.625,31.24,31.24,294769,0
1992-02-19,31.142,31.528,31.142,31.433,268169,0
1992-02-20,31.528,31.819,31.335,31.723,500349,0
1992-02-21,31.819,31.918,31.528,31.819,372446,0
1992-02-24,31.625,31.723,30.753,30.753,461878,0
1992-02-25,31.044,31.24,31.044,31.142,543269,0
1992-02-26,31.142,32.499,31.142,32.499,289198,0
1992-02-27,32.499,32.79,32.208,32.693,297237,0
1992-02-28,32.79,33.18,32.597,32.693,235642,0
1992-03-02,32.693,32.693,32.306,32.306,492678,0
1992-03-03,32.403,33.081,32.403,32.887,368987,0
1992-03-04,32.693,33.081,32.597,33.081,239599,0
1992-03-05,33.081,33.081,32.597,32.693,212878,0
1992-03-06,32.597,32.693,31.625,31.723,308003,0
1992-03-09,31.335,31.625,31.24,31.528,295881,0
1992-03-10,31.625,31.723,31.528,31.528,208304,0
1992-03-11,31.528,31.528,31.24,31.335,251104,0
1992-03-12,31.335,31.528,31.142,31.142,220675,0
1992-03-13,31.335,31.433,31.142,31.335,209663,0
1992-03-16,31.433,31.433,31.335,31.335,140024,0
1992-03-17,31.335,31.335,31.044,31.142,272378,0
1992-03-18,31.24,31.433,31.044,31.335,321610,0
1992-03-19,31.335,31.335,31.142,31.24,205210,0
1992-03-20,31.335,31.335,30.947,31.044,308993,0
1992-03-23,31.044,31.142,30.947,30.947,237370,0
1992-03-24,30.947,31.723,30.947,31.528,297737,0
1992-03-25,31.723,32.597,31.723,32.306,312825,0
1992-03-26,32.403,32.887,32.403,32.79,169584,0
1992-03-27,32.693,32.887,31.819,31.819,281530,0
1992-03-30,31.819,32.403,31.819,32.403,342884,0
1992-03-31,32.306,32.499,31.723,31.723,431695,0
1992-04-01,31.24,31.528,31.142,31.433,408320,0
1992-04-02,31.433,31.625,30.267,30.267,466828,0
1992-04-03,30.267,30.461,30.267,30.364,908545,0
1992-04-06,30.461,31.044,30.461,30.947,330267,0
1992-04-07,30.849,31.044,29.881,29.881,184925,0
1992-04-08,28.813,29.394,28.231,29.2,961486,0
1992-04-09,29.2,30.173,29.008,29.783,256050,0
1992-04-10,30.364,30.947,29.881,30.461,210903,0
1992-04-13,30.849,31.24,30.364,31.142,358224,0
1992-04-14,31.335,32.11,31.044,31.433,481794,0
1992-04-15,31.625,31.625,30.557,30.653,298725,0
1992-04-16,30.653,31.24,30.364,31.24,485504,0
1992-04-20,31.044,31.044,30.461,30.461,386919,0
1992-04-21,30.461,30.557,30.173,30.173,307755,0
1992-04-22,30.557,30.557,30.267,30.267,368735,0
1992-04-23,30.364,30.461,30.173,30.364,283140,0
1992-04-24,30.364,30.653,30.267,30.267,72610,0
1992-04-27,30.267,30.557,30.173,30.461,255308,0
1992-04-28,30.461,30.557,30.267,30.461,214488,0
1992-04-29,30.653,31.335,30.557,31.335,237123,0
1992-04-30,31.335,32.014,31.24,32.014,265330,0
1992-05-01,32.208,32.887,32.208,32.887,381229,0
1992-05-04,32.79,32.79,32.306,32.403,178492,0
1992-05-05,32.403,32.403,31.723,32.11,390135,0
1992-05-06,32.208,32.306,32.014,32.11,329154,0
1992-05-07,31.918,32.014,31.433,31.528,455322,0
1992-05-08,31.625,31.625,31.335,31.528,218814,0
1992-05-11,31.433,31.625,31.335,31.433,211521,0
1992-05-12,31.433,31.433,31.142,31.24,93636,0
1992-05-13,31.142,31.142,30.947,30.947,229829,0
1992-05-14,30.947,31.142,30.753,31.044,209663,0
1992-05-15,30.947,30.947,30.653,30.653,234157,0
1992-05-18,30.753,30.849,30.461,30.557,215849,0
1992-05-19,30.557,30.653,30.461,30.557,237495,0
1992-05-20,30.461,30.557,30.364,30.461,275350,0
1992-05-21,30.173,30.557,30.173,30.364,187028,0
1992-05-22,30.461,30.653,30.461,30.461,254690,0
1992-05-26,30.461,30.557,30.267,30.364,104768,0
1992-05-27,30.267,30.461,30.267,30.364,255555,0
1992-05-28,30.364,30.364,30.173,30.364,241578,0
1992-05-29,30.557,30.753,30.267,30.267,213251,0
1992-06-01,30.461,30.461,30.075,30.364,169584,0
1992-06-02,30.461,30.557,30.075,30.075,299589,0
1992-06-03,30.173,30.173,29.881,29.881,304167,0
1992-06-04,29.881,29.881,29.394,29.394,485627,0
1992-06-05,29.394,29.589,29.299,29.589,272993,0
1992-06-08,29.492,30.653,29.492,30.653,154988,0
1992-06-09,30.557,30.557,29.394,29.394,202738,0
1992-06-10,29.2,29.299,29.008,29.106,418091,0
1992-06-11,29.2,29.685,29.2,29.492,171196,0
1992-06-12,29.685,30.557,29.589,29.976,323711,0
1992-06-15,29.976,30.557,29.976,30.461,140145,0
1992-06-16,30.753,31.142,30.364,30.364,279800,0
1992-06-17,30.267,30.364,29.492,29.492,242565,0
1992-06-18,29.492,29.881,29.299,29.394,221785,0
1992-06-19,29.589,29.881,29.492,29.492,225127,0
1992-06-22,29.394,29.976,29.394,29.976,189376,0
1992-06-23,30.075,30.075,29.589,29.881,163401,0
1992-06-24,29.783,29.783,29.394,29.492,212014,0
1992-06-25,29.589,29.685,29.394,29.394,120974,0
1992-06-26,29.492,30.075,29.394,29.685,232297,0
1992-06-29,29.783,30.849,29.685,30.849,142497,0
1992-06-30,30.753,30.753,30.267,30.267,400896,0
1992-07-01,30.364,31.625,30.267,31.142,351291,0
1992-07-02,31.24,31.723,30.849,30.849,239226,0
1992-07-06,30.653,31.433,30.364,31.433,192101,0
1992-07-07,31.528,31.528,30.364,30.364,310475,0
1992-07-08,30.461,30.653,30.075,30.557,137550,0
1992-07-09,30.557,31.044,30.557,31.044,93018,0
1992-07-10,31.24,31.335,30.947,31.24,145465,0
1992-07-13,31.335,31.335,30.849,30.849,104644,0
1992-07-14,31.044,32.208,31.044,32.208,522616,0
1992-07-15,32.11,32.597,32.11,32.499,272869,0
1992-07-16,32.499,32.79,32.403,32.499,357850,0
1992-07-17,32.306,32.306,31.625,32.014,209540,0
1992-07-20,31.819,32.208,31.433,32.014,389271,0
1992-07-21,32.208,32.887,32.014,32.79,333608,0
1992-07-22,32.79,32.887,32.306,32.693,211521,0
1992-07-23,32.693,32.887,32.499,32.79,255803,0
1992-07-24,32.499,32.887,32.499,32.499,175153,0
1992-07-27,32.403,32.982,32.403,32.403,236753,0
1992-07-28,32.403,33.081,32.403,33.081,192224,0
1992-07-29,33.857,33.955,33.568,33.857,402501,0
1992-07-30,33.955,34.148,33.76,34.148,196553,0
1992-07-31,33.857,34.925,33.857,34.728,180843,0
1992-08-03,34.728,34.728,33.857,34.634,176388,0
1992-08-04,34.728,34.728,34.44,34.536,132603,0
1992-08-05,34.728,34.826,34.44,34.536,245168,0
1992-08-06,34.536,34.826,34.536,34.728,208797,0
1992-08-07,34.536,34.826,33.568,33.76,234402,0
1992-08-10,33.76,33.955,33.275,33.857,156724,0
1992-08-11,33.955,34.247,33.663,34.148,197542,0
1992-08-12,33.955,34.344,33.373,33.469,88442,0
1992-08-13,33.568,33.857,33.275,33.275,114665,0
1992-08-14,33.857,33.857,33.568,33.568,164638,0
1992-08-17,33.469,34.344,33.469,33.955,127157,0
1992-08-18,33.76,33.857,33.373,33.857,178864,0
1992-08-19,33.76,34.728,33.373,33.469,191977,0
1992-08-20,33.469,33.568,33.081,33.18,189501,0
1992-08-21,33.275,33.373,32.403,32.693,220552,0
1992-08-24,32.597,32.597,31.819,31.918,141756,0
1992-08-25,31.918,32.208,31.528,32.11,314434,0
1992-08-26,32.208,32.403,32.014,32.014,164515,0
1992-08-27,32.208,32.693,32.208,32.499,160187,0
1992-08-28,32.306,32.306,31.918,32.11,108974,0
1992-08-31,32.208,32.208,31.335,31.335,158701,0
1992-09-01,31.335,32.403,31.335,32.208,208057,0
1992-09-02,32.499,32.499,31.819,32.208,301446,0
1992-09-03,32.208,32.597,31.918,32.11,173668,0
1992-09-04,32.11,32.208,31.819,31.918,159318,0
1992-09-08,31.918,32.014,31.528,31.625,271389,0
1992-09-09,31.528,31.918,31.433,31.433,224881,0
1992-09-10,31.625,32.693,31.335,32.693,490578,0
1992-09-11,32.693,32.693,31.918,32.014,238235,0
1992-09-14,32.499,33.469,32.403,33.469,357728,0
1992-09-15,33.469,33.469,32.403,32.499,252585,0
1992-09-16,31.723,32.499,31.625,32.11,313442,0
1992-09-17,32.11,32.597,32.11,32.403,201377,0
1992-09-18,31.723,32.306,31.723,32.208,321236,0
1992-09-21,32.11,32.403,31.335,32.403,542407,0
1992-09-22,32.499,34.247,32.499,33.857,748237,0
1992-09-23,33.663,33.76,33.081,33.663,525827,0
1992-09-24,33.76,35.117,33.76,35.021,453344,0
1992-09-25,35.021,35.117,33.568,33.857,405846,0
1992-09-28,33.857,33.857,33.373,33.663,229580,0
1992-09-29,33.663,33.663,33.18,33.275,433060,0
1992-09-30,33.275,34.634,33.275,34.536,977195,0
1992-10-01,34.44,35.117,34.148,34.925,579514,0
1992-10-02,34.826,34.925,34.344,34.344,227228,0
1992-10-05,33.857,34.344,33.373,34.344,489709,0
1992-10-06,34.344,35.021,33.955,34.344,237246,0
1992-10-07,34.148,34.44,33.568,33.568,436647,0
1992-10-08,34.148,34.536,34.148,34.44,249867,0
1992-10-09,34.344,34.344,33.955,34.148,68279,0
1992-10-12,34.148,34.344,33.469,33.469,1310553,0
1992-10-13,33.275,33.275,32.982,33.275,425885,0
1992-10-14,33.18,33.469,32.982,33.469,687250,0
1992-10-15,32.693,33.373,32.693,33.081,467570,0
1992-10-16,32.982,33.568,32.887,33.469,323093,0
1992-10-19,33.373,33.857,33.275,33.76,573082,0
1992-10-20,33.76,33.955,33.568,33.76,375909,0
1992-10-21,33.857,33.857,33.469,33.568,272254,0
1992-10-22,33.663,33.857,33.469,33.663,112687,0
1992-10-23,33.76,33.76,33.275,33.373,291180,0
1992-10-26,33.469,33.955,33.469,33.857,283510,0
1992-10-27,33.857,34.44,33.857,33.857,235393,0
1992-10-28,33.857,34.148,33.76,34.148,233659,0
1992-10-29,33.955,34.344,33.857,33.857,180843,0
1992-10-30,33.857,34.148,33.663,33.663,381598,0
1992-11-02,33.663,34.148,33.568,34.148,288581,0
1992-11-03,33.76,33.857,33.275,33.469,255679,0
1992-11-04,33.469,33.76,33.373,33.469,137181,0
1992-11-05,33.275,33.373,33.081,33.081,222402,0
1992-11-06,33.275,33.76,33.18,33.76,149301,0
1992-11-09,33.568,34.148,33.568,33.568,221043,0
1992-11-10,33.469,33.955,33.081,33.955,305777,0
1992-11-11,33.857,35.117,33.857,35.021,268045,0
1992-11-12,35.215,35.797,35.215,35.7,262111,0
1992-11-13,35.604,35.7,34.925,35.117,167612,0
1992-11-16,35.021,35.313,35.021,35.117,126296,0
1992-11-17,35.117,35.409,35.021,35.117,239599,0
1992-11-18,35.021,35.021,34.728,34.728,133344,0
1992-11-19,35.021,35.313,34.826,35.021,404240,0
1992-11-20,35.313,35.604,35.117,35.409,196675,0
1992-11-23,35.313,35.505,35.117,35.409,133098,0
1992-11-24,35.313,36.381,35.313,35.895,346719,0
1992-11-25,35.7,36.67,35.7,36.282,525706,0
1992-11-27,36.573,36.961,36.573,36.67,308250,0
1992-11-30,36.67,37.64,36.67,37.64,398921,0
1992-12-01,38.029,38.127,37.737,38.127,484268,0
1992-12-02,38.127,38.322,38.127,38.225,415988,0
1992-12-03,38.127,38.419,37.834,38.029,356736,0
1992-12-04,38.225,38.419,37.932,38.029,298353,0
1992-12-07,38.029,38.029,37.544,37.64,218322,0
1992-12-08,37.64,38.322,37.64,38.322,287219,0
1992-12-09,38.322,38.322,37.834,37.834,130250,0
1992-12-10,37.834,38.225,37.349,38.029,332864,0
1992-12-11,37.834,37.932,37.448,37.834,188390,0
1992-12-14,37.834,38.029,37.737,37.834,101679,0
1992-12-15,37.64,37.64,37.255,37.255,303426,0
1992-12-16,37.059,37.155,36.768,36.768,296373,0
1992-12-17,36.863,37.059,36.573,36.768,242565,0
1992-12-18,37.448,39.289,37.349,39.289,569739,0
1992-12-21,39.097,39.191,38.029,38.322,414998,0
1992-12-22,38.419,39.289,38.029,38.322,366633,0
1992-12-23,38.029,38.901,38.029,38.708,359830,0
1992-12-24,38.708,38.901,38.419,38.609,174287,0
1992-12-28,38.419,38.998,37.737,38.998,290685,0
1992-12-29,38.901,38.901,38.225,38.225,247266,0
1992-12-30,38.225,38.419,37.834,38.419,267303,0
1992-12-31,38.419,38.513,37.932,38.127,366386,0
1993-01-04,38.609,38.708,38.322,38.419,275718,0
1993-01-05,38.609,38.609,37.932,38.419,458538,0
1993-01-06,38.513,38.901,38.419,38.806,286974,0
1993-01-07,38.806,40.356,38.708,39.388,633445,0
1993-01-08,39.289,39.289,38.609,38.998,603636,0
1993-01-11,38.806,38.901,38.322,38.322,200263,0
1993-01-12,38.322,39.289,38.127,39.097,444066,0
1993-01-13,38.901,39.581,38.806,39.581,233410,0
1993-01-14,40.162,41.231,40.162,41.036,549827,0
1993-01-15,41.036,41.715,40.94,41.133,505045,0
1993-01-18,41.133,41.133,40.649,40.94,266812,0
1993-01-19,40.841,40.841,39.968,40.162,301942,0
1993-01-20,40.356,41.036,40.162,40.841,449263,0
1993-01-21,40.94,41.036,40.745,40.841,248628,0
1993-01-22,41.036,41.616,41.036,41.423,258150,0
1993-01-25,41.522,41.813,41.326,41.715,249742,0
1993-01-26,41.909,42.2,41.715,41.813,272378,0
1993-01-27,42.006,42.685,42.006,42.006,317277,0
1993-01-28,42.105,42.491,41.909,42.491,321736,0
1993-01-29,42.491,42.491,41.909,41.909,204593,0
1993-02-01,41.813,42.882,41.522,42.685,273491,0
1993-02-02,42.685,43.656,42.589,43.56,518038,0
1993-02-03,43.56,44.915,43.56,44.915,804639,0
1993-02-04,45.305,46.565,45.305,46.179,615261,0
1993-02-05,46.179,46.469,44.14,44.333,431201,0
1993-02-08,44.333,45.402,44.14,44.723,310846,0
1993-02-09,44.529,44.529,43.753,43.753,277940,0
1993-02-10,43.949,44.625,43.949,44.429,223392,0
1993-02-11,44.529,44.819,44.529,44.723,193212,0
1993-02-12,44.819,44.819,44.14,44.14,254690,0
1993-02-16,43.56,43.656,41.522,41.522,445923,0
1993-02-17,41.522,42.105,41.423,41.715,229701,0
1993-02-18,42.2,42.783,41.522,41.813,403618,0
1993-02-19,42.395,43.365,42.395,43.365,231065,0
1993-02-22,43.753,43.753,42.589,42.589,328906,0
1993-02-23,42.685,42.685,41.036,41.036,249867,0
1993-02-24,41.231,42.2,41.231,41.616,613158,0
1993-02-25,41.813,43.753,41.813,43.56,221043,0
1993-02-26,43.171,43.365,42.491,43.267,239599,0
1993-03-01,43.753,43.753,42.978,43.171,109924,0
1993-03-02,45.208,45.208,44.042,44.819,371909,0
1993-03-03,44.819,45.497,44.625,45.497,195193,0
1993-03-04,45.402,45.402,44.333,44.529,279719,0
1993-03-05,44.529,45.208,44.529,45.111,346924,0
1993-03-08,45.111,47.342,45.111,47.342,400855,0
1993-03-09,52.291,52.969,49.866,52.969,1664366,0
1993-03-10,53.841,55.881,53.841,55.395,1663954,0
1993-03-11,55.296,56.754,54.811,56.754,1081923,0
1993-03-12,56.461,58.886,55.783,58.498,1446082,0
1993-03-15,59.177,59.467,58.4,58.886,1108805,0
1993-03-16,58.886,58.983,56.655,56.655,994596,0
1993-03-17,55.588,56.072,54.716,55.102,967627,0
1993-03-18,55.006,55.783,54.52,55.588,508473,0
1993-03-19,55.588,55.588,52.679,53.357,641982,0
1993-03-22,52.969,54.131,52.291,53.647,373644,0
1993-03-23,53.259,53.647,52.679,53.065,349399,0
1993-03-24,53.065,54.811,52.969,54.811,682798,0
1993-03-25,55.395,55.881,54.422,54.716,439450,0
1993-03-26,54.811,55.395,54.422,55.395,402918,0
1993-03-29,55.588,55.783,55.006,55.102,593410,0
1993-03-30,55.102,55.395,54.716,55.296,343959,0
1993-03-31,55.588,56.461,54.52,54.52,288870,0
1993-04-01,54.811,54.811,50.834,52.969,1864506,0
1993-04-02,52.679,54.229,51.71,53.357,1006798,0
1993-04-05,53.259,53.357,52.969,53.065,471032,0
1993-04-06,53.065,53.065,52.193,52.291,416193,0
1993-04-07,52.679,54.422,52.291,54.131,371664,0
1993-04-08,54.229,54.422,53.647,53.841,461878,0
1993-04-12,55.006,55.395,55.006,55.102,321940,0
1993-04-13,55.881,58.886,55.881,57.917,756686,0
1993-04-14,58.983,59.177,58.207,58.983,590439,0
1993-04-15,59.177,59.177,57.044,57.238,1023207,0
1993-04-16,57.917,57.917,56.365,56.461,398051,0
1993-04-19,56.754,56.754,55.006,55.395,403660,0
1993-04-20,55.006,55.006,53.551,54.52,1044978,0
1993-04-21,54.716,54.716,53.259,53.841,436150,0
1993-04-22,53.939,55.006,53.259,54.131,387168,0
1993-04-23,54.131,54.811,53.841,53.841,306190,0
1993-04-26,52.969,53.357,49.185,49.185,605530,0
1993-04-27,49.668,52.484,49.668,51.998,717681,0
1993-04-28,52.291,53.939,51.902,52.969,307673,0
1993-04-29,53.259,53.259,51.71,52.484,250114,0
1993-04-30,52.969,54.422,52.969,54.422,200882,0
1993-05-03,53.647,53.647,52.679,53.259,260832,0
1993-05-04,53.259,54.716,52.775,53.939,331171,0
1993-05-05,53.841,54.229,53.551,53.647,286478,0
1993-05-06,53.939,54.229,52.969,53.259,378260,0
1993-05-07,53.357,53.551,52.679,52.775,151485,0
1993-05-10,52.969,54.52,52.969,54.422,375951,0
1993-05-11,54.229,54.811,53.065,54.811,378922,0
1993-05-12,55.102,55.102,54.52,55.006,358963,0
1993-05-13,55.006,55.006,53.551,54.131,224137,0
1993-05-14,54.131,54.131,51.998,52.484,271389,0
1993-05-17,52.484,52.969,51.319,52.679,385105,0
1993-05-18,52.679,53.259,51.416,53.065,350303,0
1993-05-19,53.065,53.647,51.71,53.551,573290,0
1993-05-20,53.841,55.395,53.647,54.811,856056,0
1993-05-21,55.006,55.006,54.131,54.716,616993,0
1993-05-24,54.422,54.811,53.939,54.422,209208,0
1993-05-25,54.131,54.229,53.647,54.229,214159,0
1993-05-26,54.229,56.072,53.939,56.072,810619,0
1993-05-27,56.461,56.461,55.296,56.072,426831,0
1993-05-28,56.072,56.072,54.811,54.811,244920,0
1993-06-01,54.422,55.102,54.229,54.811,683541,0
1993-06-02,55.296,55.881,55.006,55.783,462621,0
1993-06-03,55.783,55.783,54.52,55.102,347009,0
1993-06-04,54.716,55.006,53.841,54.422,245824,0
1993-06-07,54.52,54.716,51.998,51.998,337029,0
1993-06-08,51.998,53.647,51.416,52.484,332577,0
1993-06-09,52.679,52.969,51.416,52.193,326968,0
1993-06-10,51.998,52.193,51.71,51.998,321610,0
1993-06-11,52.291,53.357,51.998,52.291,330267,0
1993-06-14,52.291,54.229,52.291,54.229,577081,0
1993-06-15,53.939,54.131,53.551,53.647,152558,0
1993-06-16,53.551,54.229,53.551,53.647,339009,0
1993-06-17,53.841,53.841,53.551,53.647,134992,0
1993-06-18,53.551,53.551,53.065,53.259,265781,0
1993-06-21,53.357,54.131,53.065,54.131,251513,0
1993-06-22,53.939,54.422,53.841,54.422,282273,0
1993-06-23,54.422,55.102,53.841,54.131,219439,0
1993-06-24,54.422,58.4,54.422,58.207,1016036,0
1993-06-25,57.625,58.983,57.528,58.983,847066,0
1993-06-28,58.693,62.38,58.693,62.281,1084563,0
1993-06-29,62.572,62.572,61.217,61.601,364405,0
1993-06-30,61.312,62.572,61.312,62.281,332905,0
1993-07-01,62.572,62.572,60.438,61.312,480435,0
1993-07-02,60.729,60.925,59.565,59.758,361686,0
1993-07-06,59.857,60.342,58.886,59.272,628784,0
1993-07-07,59.177,61.506,58.693,61.217,694754,0
1993-07-08,61.217,63.445,61.217,63.254,817628,0
1993-07-09,63.154,63.445,61.217,61.798,609984,0
1993-07-12,60.925,64.029,60.925,63.833,815319,0
1993-07-13,63.833,64.124,61.99,61.99,901574,0
1993-07-14,62.281,62.281,60.925,60.925,881043,0
1993-07-15,60.925,61.506,60.632,61.312,508553,0
1993-07-16,61.312,61.798,60.438,60.925,390383,0
1993-07-19,60.729,62.281,60.632,61.99,589451,0
1993-07-20,62.281,63.737,61.99,63.154,890856,0
1993-07-21,62.961,64.32,62.961,63.833,667212,0
1993-07-22,63.833,64.029,61.601,61.99,467404,0
1993-07-23,61.601,63.737,61.601,63.254,335462,0
1993-07-26,63.154,64.32,62.961,63.254,388486,0
1993-07-27,63.543,63.833,63.254,63.254,410504,0
1993-07-28,63.254,64.32,62.865,63.543,452148,0
1993-07-29,64.124,64.707,63.543,64.32,472599,0
1993-07-30,64.415,64.707,63.254,63.833,476805,0
1993-08-02,64.124,64.707,63.833,64.124,442995,0
1993-08-03,65.096,65.482,64.611,65.096,835687,0
1993-08-04,64.901,65.193,64.415,64.901,306681,0
1993-08-05,65.193,65.193,64.029,64.124,110253,0
1993-08-06,64.415,65.096,64.32,65.096,271307,0
1993-08-09,65.096,67.422,64.901,67.132,817957,0
1993-08-10,67.422,68.007,66.939,67.132,322268,0
1993-08-11,67.422,67.422,66.259,66.356,272210,0
1993-08-12,66.356,66.939,65.774,66.259,374878,0
1993-08-13,66.356,67.228,65.969,66.066,271471,0
1993-08-16,66.259,66.259,65.387,65.68,335625,0
1993-08-17,65.68,65.68,64.415,65.193,458660,0
1993-08-18,64.901,65.096,63.543,64.901,365564,0
1993-08-19,64.901,66.841,64.707,66.647,250444,0
1993-08-20,66.841,66.841,65.096,65.387,416275,0
1993-08-23,65.387,66.356,65.193,66.066,242524,0
1993-08-24,65.387,66.841,64.32,66.841,418916,0
1993-08-25,67.228,69.073,67.132,67.422,471858,0
1993-08-26,67.422,69.073,66.647,68.782,365646,0
1993-08-27,68.297,68.297,67.228,67.422,352205,0
1993-08-30,67.422,68.586,67.422,68.199,172433,0
1993-08-31,68.199,69.946,67.811,69.946,394466,0
1993-09-01,69.558,70.723,69.172,70.723,480929,0
1993-09-02,70.723,71.401,68.974,69.363,685401,0
1993-09-03,69.363,70.14,68.395,69.946,277509,0
1993-09-07,69.753,71.108,68.974,68.974,320183,0
1993-09-08,68.586,69.558,65.482,67.036,469053,0
1993-09-09,66.647,68.974,66.647,68.974,405782,0
1993-09-10,69.753,71.596,69.753,70.915,544507,0
1993-09-13,71.401,73.148,71.401,71.981,424772,0
1993-09-14,71.596,73.729,71.596,73.341,609571,0
1993-09-15,72.566,74.505,72.178,74.312,700796,0
1993-09-16,73.924,74.312,73.148,74.116,278996,0
1993-09-17,72.953,74.505,72.566,74.505,786579,0
1993-09-20,75.669,75.669,73.924,74.505,462929,0
1993-09-21,73.341,73.341,69.753,72.566,616746,0
1993-09-22,75.282,75.669,73.148,74.7,1511063,0
1993-09-23,75.09,76.639,74.894,76.253,1504446,0
1993-09-24,76.253,76.445,75.862,76.445,706859,0
1993-09-27,76.445,77.223,76.445,77.223,588111,0
1993-09-28,77.223,78.096,77.029,78.096,598442,0
1993-09-29,78.096,78.096,76.833,77.513,399229,0
1993-09-30,77.223,77.223,74.894,75.282,486247,0
1993-10-01,75.474,75.862,75.474,75.669,391248,0
1993-10-04,75.669,75.862,75.282,75.282,396753,0
1993-10-05,75.669,75.669,75.282,75.669,338309,0
1993-10-06,75.282,75.474,74.505,75.09,445180,0
1993-10-07,74.894,75.09,73.537,73.729,290685,0
1993-10-08,72.953,73.729,72.758,73.341,404486,0
1993-10-11,73.341,73.537,73.148,73.537,276213,0
1993-10-12,74.116,76.253,74.116,76.057,1016779,0
1993-10-13,75.669,75.862,75.09,75.669,733639,0
1993-10-14,75.669,76.639,74.7,76.639,754791,0
1993-10-15,76.639,76.639,74.116,74.116,711744,0
1993-10-18,74.312,74.894,72.953,73.341,761034,0
1993-10-19,73.537,74.894,71.596,71.788,1045968,0
1993-10-20,72.566,72.566,70.529,71.108,641548,0
1993-10-21,70.723,71.596,69.946,70.335,225743,0
1993-10-22,71.401,72.178,70.14,70.335,341709,0
1993-10-25,71.108,71.108,69.172,69.558,435098,0
1993-10-26,69.363,69.558,67.422,68.395,739824,0
1993-10-27,68.199,69.558,67.617,67.811,341401,0
1993-10-28,67.228,69.753,66.841,69.172,542713,0
1993-10-29,69.172,70.14,68.974,69.558,369479,0
1993-11-01,69.363,69.363,68.007,68.782,242565,0
1993-11-02,68.395,68.586,65.482,66.841,502391,0
1993-11-03,66.841,67.036,62.865,63.254,1230093,0
1993-11-04,63.833,64.223,62.865,63.445,1041700,0
1993-11-05,63.445,64.223,63.254,64.029,559349,0
1993-11-08,64.415,67.036,64.223,66.454,592068,0
1993-11-09,67.422,68.586,66.647,67.036,709951,0
1993-11-10,66.841,67.036,66.259,66.841,530963,0
1993-11-11,66.841,67.422,66.841,66.841,303548,0
1993-11-12,66.841,66.841,64.611,65.872,393044,0
1993-11-15,65.872,66.066,64.804,65.289,423781,0
1993-11-16,65.482,66.259,64.415,64.611,304042,0
1993-11-17,64.611,65.096,63.833,64.223,357238,0
1993-11-18,63.833,63.833,62.476,62.671,580252,0
1993-11-19,62.671,63.445,62.476,63.057,638021,0
1993-11-22,62.671,62.671,61.312,61.699,388032,0
1993-11-23,63.057,63.833,62.476,63.833,464911,0
1993-11-24,63.445,64.029,62.671,62.671,573948,0
1993-11-26,63.445,63.445,62.865,63.057,82627,0
1993-11-29,63.445,63.64,63.057,63.254,373746,0
1993-11-30,63.057,63.057,61.894,63.057,442522,0
1993-12-01,63.445,65.289,63.445,64.415,535539,0
1993-12-02,64.415,65.096,63.833,64.223,389642,0
1993-12-03,64.415,65.289,64.223,65.289,467013,0
1993-12-06,65.289,67.617,65.289,67.617,384817,0
1993-12-07,67.617,68.199,66.259,66.454,332121,0
1993-12-08,66.454,66.454,65.096,65.68,240218,0
1993-12-09,66.259,66.647,66.066,66.259,281283,0
1993-12-10,66.454,66.454,64.611,64.804,159318,0
1993-12-13,65.096,65.096,63.057,64.804,296992,0
1993-12-14,64.611,64.611,63.057,63.254,186410,0
1993-12-15,63.057,63.057,61.312,61.699,479939,0
1993-12-16,62.281,63.64,61.312,61.699,420748,0
1993-12-17,61.894,62.865,61.894,62.671,514819,0
1993-12-20,62.671,63.057,61.699,62.281,260009,0
1993-12-21,62.281,62.281,60.925,61.312,515626,0
1993-12-22,61.312,62.671,61.312,62.476,631590,0
1993-12-23,62.671,63.833,62.476,62.476,660412,0
1993-12-27,62.476,63.254,62.476,63.057,400093,0
1993-12-28,63.057,63.057,62.281,62.281,331131,0
1993-12-29,62.089,62.281,60.729,61.312,538941,0
1993-12-30,60.537,60.729,59.371,59.954,1143626,0
1993-12-31,60.342,62.089,60.148,61.312,920542,0
1994-01-03,62.281,64.223,61.894,63.64,577783,0
1994-01-04,63.64,64.611,63.254,63.833,637095,0
1994-01-05,63.64,63.833,63.254,63.445,462808,0
1994-01-06,63.445,63.833,62.671,62.865,365584,0
1994-01-07,62.476,64.804,62.476,64.611,745079,0
1994-01-10,64.804,64.804,63.254,63.64,573020,0
1994-01-11,63.64,63.833,62.671,63.057,481301,0
1994-01-12,62.671,63.445,62.281,63.057,655091,0
1994-01-13,63.057,63.445,62.671,62.865,500101,0
1994-01-14,62.476,63.057,62.476,62.865,614768,0
1994-01-17,62.671,62.671,62.089,62.281,717804,0
1994-01-18,63.057,63.057,62.281,62.281,464850,0
1994-01-19,62.281,63.057,62.089,62.476,369850,0
1994-01-20,62.476,62.476,61.894,61.894,250607,0
1994-01-21,62.089,62.671,61.894,61.894,419144,0
1994-01-24,61.506,62.671,61.118,62.281,620333,0
1994-01-25,62.476,62.671,62.089,62.476,423349,0
1994-01-26,62.281,63.833,62.089,63.445,866795,0
1994-01-27,63.833,65.096,63.254,64.804,885718,0
1994-01-28,65.482,66.841,65.482,65.482,713476,0
1994-01-31,66.066,68.007,64.804,66.454,682860,0
1994-02-01,65.872,67.422,64.804,66.647,504861,0
1994-02-02,66.841,67.617,66.454,67.617,239166,0
1994-02-03,67.036,67.036,65.68,66.259,216156,0
1994-02-04,65.872,66.066,61.312,61.312,770747,0
1994-02-07,60.729,62.865,60.729,62.671,1228111,0
1994-02-08,62.281,62.281,61.699,61.894,556753,0
1994-02-09,62.281,63.445,62.089,62.865,540858,0
1994-02-10,62.476,63.445,62.476,63.057,625346,0
1994-02-11,63.057,63.64,62.281,62.671,508141,0
1994-02-14,62.281,63.057,62.089,62.281,293591,0
1994-02-15,61.894,62.865,61.699,61.699,652184,0
1994-02-16,62.281,62.281,61.699,61.699,550323,0
1994-02-17,63.057,63.057,61.118,61.118,811812,0
1994-02-18,61.118,61.312,59.758,59.758,871683,0
1994-02-22,59.758,60.537,59.371,60.148,624662,0
1994-02-23,60.342,60.342,59.758,60.148,299280,0
1994-02-24,59.565,60.148,58.302,58.498,547169,0
1994-02-25,58.498,59.758,58.498,59.177,434544,0
1994-02-28,59.371,59.954,57.528,58.498,900255,0
1994-03-01,58.302,58.498,55.783,56.169,1210546,0
1994-03-02,55.783,56.169,54.811,55.588,993955,0
1994-03-03,55.588,56.365,55.198,55.588,1371102,0
1994-03-04,55.976,57.14,55.783,56.169,850469,0
1994-03-07,56.946,57.14,56.365,56.365,866055,0
1994-03-08,56.559,56.946,54.617,55.198,1073737,0
1994-03-09,55.198,56.754,55.198,56.559,798765,0
1994-03-10,56.754,56.754,55.783,55.976,320307,0
1994-03-11,55.783,57.528,55.588,56.754,779344,0
1994-03-14,57.724,57.724,56.754,56.946,532696,0
1994-03-15,57.917,59.371,57.724,58.983,772168,0
1994-03-16,59.177,59.565,58.302,58.983,499791,0
1994-03-17,58.983,58.983,58.302,58.693,623735,0
1994-03-18,58.112,58.302,56.754,56.754,785589,0
1994-03-21,57.14,57.14,56.365,56.754,636662,0
1994-03-22,57.14,58.693,56.946,58.112,537274,0
1994-03-23,58.498,60.925,58.302,60.729,615693,0
1994-03-24,60.342,60.342,59.177,59.371,478823,0
1994-03-25,59.371,59.565,58.302,58.498,424892,0
1994-03-28,58.498,58.498,56.365,57.14,1085676,0
1994-03-29,56.754,56.946,54.811,55.006,664925,0
1994-03-30,55.198,55.976,54.229,54.422,603386,0
1994-03-31,54.811,55.783,54.229,55.588,533993,0
1994-04-04,53.259,54.811,53.259,54.811,696717,0
1994-04-05,55.976,56.169,55.006,55.783,532569,0
1994-04-06,55.395,56.169,54.617,55.198,592503,0
1994-04-07,55.198,55.588,54.036,55.395,405353,0
1994-04-08,55.395,55.588,55.006,55.395,323338,0
1994-04-11,55.783,58.302,55.395,57.14,680698,0
1994-04-12,57.14,58.498,57.14,57.334,485937,0
1994-04-13,57.14,57.528,55.198,56.559,528798,0
1994-04-14,56.365,56.754,55.588,55.976,364839,0
1994-04-15,55.588,56.365,55.588,55.976,381847,0
1994-04-18,55.976,56.754,54.617,54.811,731783,0
1994-04-19,54.422,55.395,54.422,54.811,495400,0
1994-04-20,54.811,55.395,52.873,54.617,630232,0
1994-04-21,54.229,55.395,53.259,53.259,671173,0
1994-04-22,53.454,55.588,53.454,55.588,565224,0
1994-04-25,55.198,55.783,54.229,54.617,281902,0
1994-04-26,55.198,55.588,54.036,55.006,480002,0
1994-04-28,55.395,56.365,54.036,54.229,483836,0
1994-04-29,53.841,54.811,53.841,54.811,436769,0
1994-05-02,54.422,54.811,53.647,54.229,465342,0
1994-05-03,54.036,55.006,54.036,54.811,317527,0
1994-05-04,54.617,55.783,54.422,55.588,299280,0
1994-05-05,55.976,56.169,54.422,54.811,278067,0
1994-05-06,54.811,54.811,53.454,54.036,432379,0
1994-05-09,53.454,53.647,52.387,52.387,549517,0
1994-05-10,52.873,53.259,52.679,52.873,617983,0
1994-05-11,52.387,52.679,51.416,51.612,353894,0
1994-05-12,51.998,51.998,50.64,51.031,488040,0
1994-05-13,51.222,51.612,50.64,51.612,325999,0
1994-05-16,51.612,51.804,50.834,51.416,367378,0
1994-05-17,51.612,53.647,50.64,53.647,384817,0
1994-05-18,54.036,55.588,53.065,54.811,432811,0
1994-05-19,55.198,55.588,54.036,54.811,444128,0
1994-05-20,55.976,55.976,55.395,55.783,404855,0
1994-05-23,55.976,55.976,53.647,53.647,534551,0
1994-05-24,54.036,54.422,53.841,53.841,327174,0
1994-05-25,54.229,54.811,51.031,53.841,274171,0
1994-05-26,54.036,54.229,51.612,52.193,881825,0
1994-05-27,52.193,52.873,51.416,52.873,346286,0
1994-05-31,51.998,52.193,51.612,51.804,280110,0
1994-06-01,51.612,52.679,51.416,52.193,700118,0
1994-06-02,52.387,52.679,50.834,51.031,779532,0
1994-06-03,50.834,51.998,50.252,51.804,1286000,0
1994-06-06,52.193,52.679,51.612,51.998,744771,0
1994-06-07,52.193,52.387,51.804,51.804,374057,0
1994-06-08,52.679,52.679,51.998,52.193,569678,0
1994-06-09,52.387,53.259,51.998,53.259,352966,0
1994-06-10,53.454,53.647,52.873,52.873,326060,0
1994-06-13,53.259,53.259,52.873,52.873,111204,0
1994-06-14,54.811,56.169,54.229,55.976,970760,0
1994-06-15,55.976,57.528,55.395,57.14,961486,0
1994-06-16,56.754,56.946,55.976,56.169,316660,0
1994-06-17,56.365,56.365,54.617,54.811,675874,0
1994-06-20,52.873,53.647,52.873,53.647,544136,0
1994-06-21,53.454,53.454,52.193,52.873,582171,0
1994-06-22,53.454,53.647,52.387,52.679,485999,0
1994-06-23,52.193,52.679,51.612,51.612,678717,0
1994-06-24,51.222,51.612,50.834,51.031,401576,0
1994-06-27,50.64,51.031,50.64,51.031,335708,0
1994-06-28,51.031,51.416,50.446,50.446,544693,0
1994-06-29,50.057,52.679,50.057,52.679,445058,0
1994-06-30,51.998,52.873,50.64,50.834,350676,0
1994-07-01,51.222,51.222,50.446,51.031,447281,0
1994-07-05,50.834,51.031,49.282,49.668,300641,0
1994-07-06,49.668,50.64,49.282,50.446,573204,0
1994-07-07,50.446,50.834,50.057,50.252,281775,0
1994-07-08,49.866,50.64,49.866,50.446,343072,0
1994-07-11,50.252,50.446,49.087,49.477,313071,0
1994-07-12,49.668,49.668,48.893,48.893,445180,0
1994-07-13,48.893,49.668,48.893,49.087,493237,0
1994-07-14,49.477,49.477,48.893,49.477,1339806,0
1994-07-15,49.282,49.668,48.893,49.282,880776,0
1994-07-18,49.477,51.031,49.087,50.64,468434,0
1994-07-19,50.64,51.612,50.057,50.64,537764,0
1994-07-20,50.64,51.998,50.252,51.804,463176,0
1994-07-21,52.193,52.873,51.416,52.679,413204,0
1994-07-22,52.873,53.454,52.679,53.065,433616,0
1994-07-25,53.065,53.065,51.804,51.998,254814,0
1994-07-26,52.193,52.193,51.031,51.416,350120,0
1994-07-27,51.416,52.387,51.031,52.387,275594,0
1994-07-28,52.193,53.065,51.804,51.804,247946,0
1994-07-29,51.998,52.679,51.612,52.193,371704,0
1994-08-01,52.873,53.841,52.679,53.841,468620,0
1994-08-02,53.647,54.422,53.259,54.422,454827,0
1994-08-03,54.422,54.617,53.454,53.647,413020,0
1994-08-04,53.647,53.647,52.193,52.387,249497,0
1994-08-05,52.193,52.873,52.193,52.679,414256,0
1994-08-08,52.679,54.036,52.387,53.454,331192,0
1994-08-09,53.065,53.647,52.873,53.065,201933,0
1994-08-10,52.873,53.454,52.873,52.873,163524,0
1994-08-11,53.065,53.647,52.679,52.679,161175,0
1994-08-12,52.679,53.647,52.679,53.647,168105,0
1994-08-15,53.647,54.617,53.647,54.229,361996,0
1994-08-16,54.422,55.198,54.422,54.617,373501,0
1994-08-17,54.811,55.198,54.617,54.811,202985,0
1994-08-18,54.811,55.198,54.422,54.617,376282,0
1994-08-19,55.006,55.006,54.617,54.811,192162,0
1994-08-22,54.422,54.422,53.841,54.036,244174,0
1994-08-23,54.422,56.365,54.422,55.783,632640,0
1994-08-24,56.559,57.14,55.976,56.946,620399,0
1994-08-25,56.754,57.334,56.754,56.946,342204,0
1994-08-26,57.528,57.724,56.946,57.724,453902,0
1994-08-29,57.724,58.302,57.724,57.917,215909,0
1994-08-30,57.724,58.498,56.946,58.112,284501,0
1994-08-31,57.724,58.498,57.724,58.302,309732,0
1994-09-01,57.724,58.498,57.528,58.112,393782,0
1994-09-02,58.112,58.302,57.528,57.917,211642,0
1994-09-06,57.528,57.917,57.334,57.724,204345,0
1994-09-07,57.528,58.498,57.334,57.917,235271,0
1994-09-08,58.112,58.112,57.528,57.528,252710,0
1994-09-09,57.14,57.14,55.976,56.365,301322,0
1994-09-12,56.169,56.365,55.006,55.198,211028,0
1994-09-13,55.395,55.783,55.395,55.588,238048,0
1994-09-14,55.198,55.783,55.006,55.588,218569,0
1994-09-15,55.198,55.976,55.198,55.976,178864,0
1994-09-16,55.783,55.783,55.006,55.198,458660,0
1994-09-19,55.588,55.783,53.259,53.454,355621,0
1994-09-20,53.065,53.065,51.998,51.998,821153,0
1994-09-21,51.998,52.193,51.222,51.222,643525,0
1994-09-22,51.222,52.193,51.222,51.804,611549,0
1994-09-23,51.998,51.998,50.64,50.64,522864,0
1994-09-26,50.834,51.222,50.446,51.222,541354,0
1994-09-27,51.612,51.612,50.446,50.64,256234,0
1994-09-28,50.64,52.679,50.64,52.679,408381,0
1994-09-29,52.387,52.679,51.416,51.416,156601,0
1994-09-30,51.222,52.193,51.031,51.804,207996,0
1994-10-03,51.612,51.804,50.834,51.416,235084,0
1994-10-04,50.834,50.834,49.668,49.668,617922,0
1994-10-05,49.477,50.057,49.087,49.477,415245,0
1994-10-06,49.668,50.057,49.477,49.477,279678,0
1994-10-07,49.668,50.446,49.668,49.668,214488,0
1994-10-10,50.057,51.416,50.057,50.64,233042,0
1994-10-11,51.031,52.387,51.031,51.804,321113,0
1994-10-12,51.804,51.804,51.031,51.031,258336,0
1994-10-13,52.193,53.647,51.998,52.679,329894,0
1994-10-14,52.679,52.679,51.804,51.804,196613,0
1994-10-17,51.998,51.998,50.834,51.222,368243,0
1994-10-18,51.222,52.873,51.031,51.998,279245,0
1994-10-19,51.998,53.647,51.998,53.454,413328,0
1994-10-20,53.454,53.454,51.612,52.193,290501,0
1994-10-21,52.193,52.387,51.804,52.193,236939,0
1994-10-24,51.998,52.679,51.416,51.804,287591,0
1994-10-25,51.804,52.387,51.222,52.387,762831,0
1994-10-26,53.647,53.647,53.065,53.454,402626,0
1994-10-27,53.647,54.036,53.065,53.259,443386,0
1994-10-28,53.065,54.422,53.065,54.422,714775,0
1994-10-31,54.617,55.006,54.422,54.811,365274,0
1994-11-01,53.647,55.198,53.647,55.198,612045,0
1994-11-02,54.811,55.006,54.229,54.229,336762,0
1994-11-03,54.617,55.006,54.036,54.229,564238,0
1994-11-04,54.036,54.422,52.193,52.193,292045,0
1994-11-07,51.998,53.647,51.998,53.647,409928,0
1994-11-08,53.454,54.422,53.454,53.841,322227,0
1994-11-09,54.422,54.617,53.065,53.259,417038,0
1994-11-10,51.998,53.259,51.998,52.679,355995,0
1994-11-11,52.387,53.065,51.998,52.193,668451,0
1994-11-14,52.193,52.873,51.998,52.387,386979,0
1994-11-15,52.873,53.454,52.679,53.259,440354,0
1994-11-16,53.065,53.259,52.193,52.679,440479,0
1994-11-17,52.679,53.065,51.416,51.416,329648,0
1994-11-18,51.222,51.612,50.446,50.834,427676,0
1994-11-21,50.834,50.834,50.252,50.252,439922,0
1994-11-22,50.252,50.252,48.893,48.893,451736,0
1994-11-23,49.087,50.252,48.893,50.057,415119,0
1994-11-25,50.252,50.64,50.252,50.64,109099,0
1994-11-28,50.057,51.222,49.866,50.834,354449,0
1994-11-29,50.446,50.834,50.252,50.834,222155,0
1994-11-30,51.031,51.998,50.834,51.612,354203,0
1994-12-01,51.612,51.612,50.64,51.031,441283,0
1994-12-02,51.031,52.387,51.031,52.387,332432,0
1994-12-05,52.193,53.259,52.193,52.873,525212,0
1994-12-06,52.679,52.873,51.416,52.387,302746,0
1994-12-07,51.804,51.804,51.416,51.416,784108,0
1994-12-08,51.031,51.222,49.866,50.252,510861,0
1994-12-09,49.866,49.866,48.701,49.282,481857,0
1994-12-12,49.477,49.866,47.924,49.866,650639,0
1994-12-13,49.477,49.668,48.893,49.668,669132,0
1994-12-14,49.668,50.834,49.668,50.057,614150,0
1994-12-15,49.866,51.031,48.507,50.252,618538,0
1994-12-16,51.222,51.222,50.252,50.252,703701,0
1994-12-19,50.252,51.804,50.252,51.612,296499,0
1994-12-20,51.998,52.193,50.834,51.031,499853,0
1994-12-21,50.834,53.065,50.834,51.998,923633,0
1994-12-22,51.804,52.193,49.668,49.668,1305792,0
1994-12-23,50.64,51.612,50.446,51.222,219439,0
1994-12-27,51.612,53.065,51.612,53.065,355621,0
1994-12-28,52.873,53.259,51.998,52.193,191482,0
1994-12-29,51.998,52.193,51.222,51.998,302871,0
1994-12-30,52.193,52.193,51.031,51.031,299963,0
1995-01-03,51.031,52.387,51.031,51.998,309116,0
1995-01-04,51.998,53.065,51.998,52.679,527870,0
1995-01-05,52.873,53.065,52.193,52.873,553657,0
1995-01-06,52.679,54.617,52.679,54.422,1064647,0
1995-01-09,54.229,54.617,53.647,54.229,472578,0
1995-01-10,54.036,55.198,54.036,55.006,606601,0
1995-01-11,55.198,55.783,54.036,54.617,459716,0
1995-01-12,54.617,55.198,54.229,54.229,252029,0
1995-01-13,54.422,55.588,53.841,55.198,354945,0
1995-01-16,55.395,57.14,55.395,56.946,503134,0
1995-01-17,56.754,57.334,54.811,55.783,736048,0
1995-01-18,55.976,56.365,55.588,56.365,293837,0
1995-01-19,55.976,55.976,54.617,55.006,353525,0
1995-01-20,55.006,55.006,54.036,54.422,337442,0
1995-01-23,54.229,54.229,53.647,54.036,546734,0
1995-01-24,54.229,55.588,53.647,55.198,443200,0
1995-01-25,54.811,57.917,54.422,56.169,396261,0
1995-01-26,56.169,56.754,55.976,56.559,323093,0
1995-01-27,56.754,57.334,56.365,57.14,372260,0
1995-01-30,57.14,57.724,56.559,57.724,937676,0
1995-01-31,57.14,58.112,56.946,58.112,525150,0
1995-02-01,58.302,59.371,58.112,58.302,744647,0
1995-02-02,57.528,58.693,57.14,58.693,331873,0
1995-02-03,59.177,62.281,59.177,62.281,1551204,0
1995-02-06,61.312,62.089,61.118,62.089,775693,0
1995-02-07,61.506,61.894,61.312,61.699,690222,0
1995-02-08,61.506,62.089,61.506,61.894,439366,0
1995-02-09,62.089,62.865,61.506,61.699,1126063,0
1995-02-10,61.506,62.281,60.925,61.312,379932,0
1995-02-13,60.925,61.506,60.729,61.312,285986,0
1995-02-14,61.699,61.894,60.729,61.312,322659,0
1995-02-15,61.118,62.476,60.729,62.089,339851,0
1995-02-16,61.894,62.089,60.537,61.312,399786,0
1995-02-17,61.506,61.699,60.925,60.925,344676,0
1995-02-21,60.925,62.089,60.925,61.312,300766,0
1995-02-22,61.506,61.894,61.118,61.118,393660,0
1995-02-23,61.699,62.476,61.312,61.699,463737,0
1995-02-24,61.699,62.671,61.409,62.671,350427,0
1995-02-27,61.312,61.894,61.118,61.699,445797,0
1995-02-28,61.506,61.506,60.729,61.312,280048,0
1995-03-01,61.312,61.699,60.342,60.342,418462,0
1995-03-02,60.342,60.537,59.565,59.954,632828,0
1995-03-03,59.565,59.565,58.693,59.371,558421,0
1995-03-06,58.983,58.983,58.498,58.693,420502,0
1995-03-07,58.498,58.498,57.724,57.917,510985,0
1995-03-08,58.302,58.693,58.112,58.498,317649,0
1995-03-09,58.302,58.693,57.724,58.112,226608,0
1995-03-10,58.112,60.537,57.724,59.565,398051,0
1995-03-13,59.954,60.537,59.371,60.342,330822,0
1995-03-14,60.729,61.506,60.729,61.118,326367,0
1995-03-15,60.729,61.118,60.342,60.537,184800,0
1995-03-16,60.148,61.894,60.148,61.894,522737,0
1995-03-17,61.894,62.089,60.729,61.118,509563,0
1995-03-20,61.312,61.506,60.537,61.118,245967,0
1995-03-21,60.925,61.118,59.565,59.954,439428,0
1995-03-22,59.954,61.118,59.954,60.925,449509,0
1995-03-23,60.729,60.729,60.148,60.342,358655,0
1995-03-24,60.342,61.699,60.342,61.506,443386,0
1995-03-27,61.506,61.894,60.925,61.894,331628,0
1995-03-28,61.699,61.699,60.925,61.312,249309,0
1995-03-29,61.699,62.476,60.729,60.925,496267,0
1995-03-30,61.699,61.699,60.925,60.925,320061,0
1995-03-31,60.729,61.118,60.342,60.925,356989,0
1995-04-03,60.729,61.118,59.758,60.148,463052,0
1995-04-04,60.342,61.506,60.342,61.506,205086,0
1995-04-05,61.118,61.506,60.729,60.925,256050,0
1995-04-06,60.925,62.089,60.925,61.894,292539,0
1995-04-07,62.281,62.671,61.506,62.281,287158,0
1995-04-10,62.089,62.671,62.089,62.671,404176,0
1995-04-11,62.865,63.254,61.894,62.476,276152,0
1995-04-12,62.089,62.281,61.312,62.281,211089,0
1995-04-13,62.089,62.671,61.894,62.089,326617,0
1995-04-17,62.671,63.833,62.476,63.057,883621,0
1995-04-18,62.671,63.254,62.476,63.254,311960,0
1995-04-19,63.254,63.254,62.476,62.671,404486,0
1995-04-20,62.476,62.671,61.118,61.312,474617,0
1995-04-21,61.699,62.476,61.312,62.089,427986,0
1995-04-24,61.894,64.611,61.894,64.611,596332,0
1995-04-25,64.415,64.415,63.445,64.029,271204,0
1995-04-26,63.833,64.804,63.445,64.611,354758,0
1995-04-27,64.611,65.482,64.611,65.482,599057,0
1995-04-28,65.289,65.68,65.096,65.289,358716,0
1995-05-01,65.289,65.289,64.804,65.096,346719,0
1995-05-02,64.611,65.289,63.833,64.611,359892,0
1995-05-03,65.096,66.259,64.804,66.066,491319,0
1995-05-04,66.454,68.199,66.259,66.454,568506,0
1995-05-05,67.036,68.007,66.647,67.228,406215,0
1995-05-08,66.647,67.422,65.872,67.228,394528,0
1995-05-09,67.422,68.586,67.422,68.395,512164,0
1995-05-10,68.586,69.363,68.395,69.363,449755,0
1995-05-11,68.974,69.172,67.811,67.811,389582,0
1995-05-12,67.811,68.974,66.259,66.647,521317,0
1995-05-15,67.228,69.172,66.647,69.172,355747,0
1995-05-16,68.586,68.782,68.395,68.586,307072,0
1995-05-17,67.811,67.811,67.036,67.422,302002,0
1995-05-18,67.228,67.228,65.289,65.68,396629,0
1995-05-19,65.482,66.454,65.096,66.454,553290,0
1995-05-22,66.647,67.422,66.066,66.066,510181,0
1995-05-23,65.872,66.841,65.482,66.841,500287,0
1995-05-24,67.228,68.007,66.647,66.647,705436,0
1995-05-25,66.454,66.454,65.289,65.482,463672,0
1995-05-26,65.482,66.454,65.096,66.066,497256,0
1995-05-30,65.68,65.872,64.514,65.68,397740,0
1995-05-31,66.066,66.647,65.482,66.454,341401,0
1995-06-01,67.036,68.586,66.841,68.586,480064,0
1995-06-02,68.586,70.335,68.007,70.14,685769,0
1995-06-05,69.946,70.915,69.753,69.946,502079,0
1995-06-06,69.753,69.753,68.586,69.363,284191,0
1995-06-07,68.586,68.586,66.454,67.228,598379,0
1995-06-08,67.228,67.422,66.066,66.259,279366,0
1995-06-09,66.454,66.454,64.415,65.482,457736,0
1995-06-12,65.872,66.454,65.289,66.066,356736,0
1995-06-13,66.259,67.228,65.872,67.228,411595,0
1995-06-14,67.228,67.228,66.259,66.259,206385,0
1995-06-15,66.647,66.647,65.872,66.259,252650,0
1995-06-16,66.259,66.647,66.066,66.259,459279,0
1995-06-19,66.259,68.199,66.259,68.007,194881,0
1995-06-20,67.811,68.007,66.841,66.841,182513,0
1995-06-21,67.811,68.782,67.811,68.199,488596,0
1995-06-22,68.782,70.335,68.586,70.335,427614,0
1995-06-23,70.14,70.335,69.558,70.14,328843,0
1995-06-26,70.14,70.14,68.007,68.007,268544,0
1995-06-27,67.617,68.199,66.841,67.036,321236,0
1995-06-28,67.228,68.199,66.841,67.228,266380,0
1995-06-29,68.007,68.782,67.228,68.782,476600,0
1995-06-30,68.782,69.753,68.782,68.974,379560,0
1995-07-03,69.363,69.946,69.363,69.946,192658,0
1995-07-05,69.753,70.529,69.558,70.335,326494,0
1995-07-06,70.335,70.723,69.753,70.723,354945,0
1995-07-07,70.915,73.341,70.915,72.758,651815,0
1995-07-10,72.566,73.148,72.566,72.953,316660,0
1995-07-11,72.566,73.148,72.37,72.37,415554,0
1995-07-12,72.178,73.148,72.178,72.953,398733,0
1995-07-13,72.953,73.148,72.178,72.178,310475,0
1995-07-14,71.981,72.178,71.401,71.596,221785,0
1995-07-17,73.341,74.505,72.953,74.312,574875,0
1995-07-18,74.116,74.116,73.148,74.116,424400,0
1995-07-19,73.341,73.341,70.529,71.401,382901,0
1995-07-20,71.401,71.981,70.335,70.529,311713,0
1995-07-21,70.529,71.401,70.335,70.529,220675,0
1995-07-24,70.723,71.981,70.723,71.401,280477,0
1995-07-25,71.596,71.788,70.14,71.788,723310,0
1995-07-26,71.788,73.148,71.788,73.148,391372,0
1995-07-27,73.341,73.924,72.758,73.341,252029,0
1995-07-28,73.537,74.116,73.341,74.116,288829,0
1995-07-31,73.729,74.894,73.729,74.7,398484,0
1995-08-01,74.7,74.7,73.924,74.116,316104,0
1995-08-02,74.894,75.474,74.7,74.894,263658,0
1995-08-03,74.116,74.505,73.341,74.116,296004,0
1995-08-04,74.116,74.505,73.924,74.312,840142,0
1995-08-07,74.894,75.862,74.505,75.669,232733,0
1995-08-08,76.057,76.057,75.09,75.862,319876,0
1995-08-09,75.669,75.669,75.09,75.282,147258,0
1995-08-10,75.474,75.669,74.116,74.312,329341,0
1995-08-11,74.312,74.312,73.341,74.116,356798,0
1995-08-14,74.116,74.894,73.924,74.505,482164,0
1995-08-15,74.7,74.894,73.729,74.505,519582,0
1995-08-16,74.116,74.312,73.537,74.116,260690,0
1995-08-17,74.312,74.312,72.953,72.953,175834,0
1995-08-18,73.341,74.312,73.148,74.312,280172,0
1995-08-21,74.312,75.282,74.116,74.116,349439,0
1995-08-22,74.7,75.282,74.505,75.282,297113,0
1995-08-23,75.474,75.474,74.7,75.474,165752,0
1995-08-24,75.282,76.639,75.282,76.445,396445,0
1995-08-25,76.445,77.901,76.445,77.901,337813,0
1995-08-28,77.901,77.901,76.253,76.253,304042,0
1995-08-29,76.253,76.253,75.669,75.862,281530,0
1995-08-30,75.862,75.862,75.282,75.669,338864,0
1995-08-31,75.669,76.253,74.894,75.669,371952,0
1995-09-01,75.474,76.445,75.282,76.057,410545,0
1995-09-05,76.253,78.485,76.057,78.096,574194,0
1995-09-06,77.901,78.485,77.513,77.513,302497,0
1995-09-07,77.513,77.901,76.639,77.029,251348,0
1995-09-08,77.223,79.066,77.223,78.871,307693,0
1995-09-11,79.648,79.648,78.679,78.871,308993,0
1995-09-12,78.871,79.648,78.679,79.648,369231,0
1995-09-13,79.842,80.035,79.453,80.035,333486,0
1995-09-14,79.842,82.363,79.842,82.363,599737,0
1995-09-15,84.013,84.013,82.752,83.139,602212,0
1995-09-18,82.752,82.945,81.782,82.558,454086,0
1995-09-19,82.752,83.334,82.363,82.558,461569,0
1995-09-20,82.752,82.752,81.975,81.975,368549,0
1995-09-21,81.975,82.558,79.648,80.421,516432,0
1995-09-22,79.648,79.842,78.288,79.259,525150,0
1995-09-25,79.648,79.842,79.259,79.259,437947,0
1995-09-26,80.811,81.003,80.035,80.035,766605,0
1995-09-27,79.648,80.617,79.066,80.617,365023,0
1995-09-28,81.003,82.945,80.421,82.945,461940,0
1995-09-29,83.139,84.207,82.558,83.82,360511,0
1995-10-02,83.82,84.207,82.169,82.945,462808,0
1995-10-03,82.752,83.625,82.169,82.558,469301,0
1995-10-04,82.363,82.558,80.811,81.393,627319,0
1995-10-05,81.588,81.588,81.199,81.199,289881,0
1995-10-06,81.003,83.334,81.003,83.334,191977,0
1995-10-09,82.945,83.139,81.588,81.975,368921,0
1995-10-10,81.199,81.199,80.035,80.421,446169,0
1995-10-11,80.617,81.782,80.617,81.393,330885,0
1995-10-12,82.169,84.596,82.169,84.596,407451,0
1995-10-13,84.982,86.147,84.982,85.565,438810,0
1995-10-16,85.565,86.729,83.43,83.82,339791,0
1995-10-17,84.013,85.371,84.013,84.596,479876,0
1995-10-18,84.79,85.371,83.625,83.82,251780,0
1995-10-19,83.82,83.82,82.363,82.363,617983,0
1995-10-20,81.199,81.588,79.648,79.648,856528,0
1995-10-23,79.259,79.453,78.096,78.096,738277,0
1995-10-24,79.259,80.231,77.901,78.096,756830,0
1995-10-25,78.485,79.259,78.485,78.679,949053,0
1995-10-26,78.871,79.259,77.513,78.096,510117,0
1995-10-27,77.706,78.871,77.029,78.871,591015,0
1995-10-30,79.259,79.842,78.679,79.066,474927,0
1995-10-31,79.453,80.617,79.453,79.648,492369,0
1995-11-01,79.648,81.782,79.453,81.782,376655,0
1995-11-02,81.588,84.207,81.588,82.945,528676,0
1995-11-03,82.752,84.982,82.752,84.403,532880,0
1995-11-06,84.207,86.339,84.013,86.147,433923,0
1995-11-07,86.339,86.339,84.013,84.013,402939,0
1995-11-08,84.79,87.505,84.403,87.505,425327,0
1995-11-09,87.312,90.511,87.312,90.124,575863,0
1995-11-10,89.058,89.446,87.312,87.312,663687,0
1995-11-13,86.922,87.505,84.79,85.176,466890,0
1995-11-14,84.207,84.79,82.752,82.752,558797,0
1995-11-15,82.558,84.207,81.782,83.82,476226,0
1995-11-16,84.79,85.953,84.013,85.759,528859,0
1995-11-17,86.536,87.115,86.339,86.729,482537,0
1995-11-20,86.339,86.536,84.982,85.176,312208,0
1995-11-21,84.982,84.982,83.334,84.013,441654,0
1995-11-22,84.013,84.596,83.82,84.013,317775,0
1995-11-24,84.013,85.953,83.625,85.953,125551,0
1995-11-27,86.339,86.339,84.403,84.596,263840,0
1995-11-28,85.953,87.115,84.982,86.922,518531,0
1995-11-29,89.931,93.036,89.446,92.841,1555535,0
1995-11-30,92.841,94.973,92.646,93.813,1059020,0
1995-12-01,93.036,94.198,93.036,93.618,851334,0
1995-12-04,93.813,95.169,93.228,94.973,817936,0
1995-12-05,94.588,99.333,94.588,98.374,922154,0
1995-12-06,98.563,98.563,97.408,97.781,700118,0
1995-12-07,97.603,97.603,96.625,96.819,463799,0
1995-12-08,96.819,97.014,95.362,96.235,533809,0
1995-12-11,96.041,96.235,95.362,95.751,449263,0
1995-12-12,95.362,95.557,95.169,95.557,280849,0
1995-12-13,95.169,97.781,95.169,96.429,483093,0
1995-12-14,96.429,97.213,96.235,96.819,425574,0
1995-12-15,97.014,97.408,95.362,95.362,807359,0
1995-12-18,93.813,94.395,91.872,92.065,771183,0
1995-12-19,90.707,93.813,90.707,92.841,681688,0
1995-12-20,93.036,93.618,91.093,91.093,490205,0
1995-12-21,91.288,92.26,89.446,90.317,510738,0
1995-12-22,91.482,93.618,91.482,92.646,262356,0
1995-12-26,93.036,96.041,92.841,95.169,232236,0
1995-12-27,95.557,98.945,95.557,98.945,545004,0
1995-12-28,98.563,100.5,98.563,100.1,417285,0
1995-12-29,100.3,100.7,97.603,98.756,454519,0
1996-01-02,98.173,98.173,95.557,97.408,406586,0
1996-01-03,96.819,97.603,95.557,96.625,501523,0
1996-01-04,96.819,97.603,96.041,97.213,341833,0
1996-01-05,96.235,97.014,93.618,95.557,378139,0
1996-01-08,95.169,95.557,94.395,94.973,83370,0
1996-01-09,94.782,95.169,92.841,94.492,408320,0
1996-01-10,91.872,92.646,90.317,90.707,871127,0
1996-01-11,91.093,92.065,89.931,90.707,620333,0
1996-01-12,91.482,93.423,91.093,93.036,659051,0
1996-01-15,93.423,94.007,92.452,92.452,373438,0
1996-01-16,95.362,95.362,93.036,94.588,722750,0
1996-01-17,94.395,97.976,93.813,97.976,800436,0
1996-01-18,97.603,97.603,94.973,95.557,657565,0
1996-01-19,94.395,96.819,94.395,96.819,618477,0
1996-01-22,97.781,98.374,96.041,96.429,415740,0
1996-01-23,96.429,97.781,96.041,97.408,340161,0
1996-01-24,97.408,98.563,96.429,97.781,617116,0
1996-01-25,97.781,97.976,96.041,96.235,488411,0
1996-01-26,93.618,95.751,93.618,95.751,526695,0
1996-01-29,96.041,98.563,95.751,98.173,365274,0
1996-01-30,98.374,101.87,97.976,101.48,497442,0
1996-01-31,100.1,104.11,100.1,103.71,542652,0
1996-02-01,102.92,103.32,101.87,102.34,275967,0
1996-02-02,100.9,101.67,99.91,100.3,1030941,0
1996-02-05,100.1,100.3,97.976,100.3,567639,0
1996-02-06,100.1,101.1,100.1,100.9,488472,0
1996-02-07,101.29,102.14,101.29,101.48,338245,0
1996-02-08,102.14,103.12,100.9,103.12,582794,0
1996-02-09,102.14,103.51,101.67,102.92,452229,0
1996-02-12,102.74,105.29,102.74,104.3,384319,0
1996-02-13,104.3,106.24,103.51,105.29,354819,0
1996-02-14,105.68,107.01,105.48,106.43,414751,0
1996-02-15,106.04,106.82,105.68,106.62,371581,0
1996-02-16,106.43,106.43,105.29,106.04,521750,0
1996-02-20,105.29,105.29,102.74,103.91,415680,0
1996-02-21,103.91,105.29,102.92,104.49,528676,0
1996-02-22,105.68,109.05,105.29,108.67,666778,0
1996-02-23,111.19,111.19,109.81,110.21,1432332,0
1996-02-26,109.81,110.21,108.18,109.43,565535,0
1996-02-27,109.23,109.23,107.01,108.85,504798,0
1996-02-28,109.23,110.21,108.67,109.05,517359,0
1996-02-29,108,108.18,104.69,105.48,1000017,0
1996-03-01,106.24,108.48,104.89,107.6,530096,0
1996-03-04,108.48,109.62,107.8,108.18,1076525,0
1996-03-05,107.6,107.8,105.68,106.62,928582,0
1996-03-06,106.62,108.18,106.04,106.62,284501,0
1996-03-07,106.43,106.43,105.29,106.04,259513,0
1996-03-08,102.14,102.92,96.429,99.73,1247099,0
1996-03-11,98.945,100.1,98.374,98.756,823626,0
1996-03-12,97.781,98.173,95.362,96.625,1019930,0
1996-03-13,97.603,100.9,97.408,98.945,928027,0
1996-03-14,99.333,101.48,98.756,98.756,676553,0
1996-03-15,97.408,99.134,97.213,98.173,755284,0
1996-03-18,98.945,101.1,98.945,100.9,408257,0
1996-03-19,101.48,102.34,101.1,101.1,422357,0
1996-03-20,100.9,101.67,99.134,100.7,350799,0
1996-03-21,101.67,103.71,100.9,101.48,492061,0
1996-03-22,101.48,102.92,100.7,102.34,427120,0
1996-03-25,102.34,103.32,101.67,101.67,410853,0
1996-03-26,101.48,103.71,101.29,103.32,403187,0
1996-03-27,102.92,104.11,100.9,102.92,567269,0
1996-03-28,100.9,102.14,100.9,102.14,305404,0
1996-03-29,102.34,104.89,101.87,104.11,568567,0
1996-04-01,104.49,105.68,104.3,104.49,473135,0
1996-04-02,104.89,105.29,103.32,104.11,335523,0
1996-04-03,103.71,104.49,102.74,104.3,421061,0
1996-04-04,104.49,105.09,103.12,103.91,276766,0
1996-04-08,100.5,100.7,98.374,98.563,744029,0
1996-04-09,99.91,99.91,97.014,97.408,412835,0
1996-04-10,97.014,97.014,92.065,93.813,787757,0
1996-04-11,94.588,94.782,91.288,93.228,1567963,0
1996-04-12,93.228,97.408,93.036,96.041,733950,0
1996-04-15,97.408,99.53,97.213,98.374,640554,0
1996-04-16,100.1,100.1,94.782,97.781,603386,0
1996-04-17,97.603,97.976,95.169,95.169,428417,0
1996-04-18,95.169,96.625,94.007,95.557,706921,0
1996-04-19,95.557,96.819,95.362,96.429,549331,0
1996-04-22,97.976,98.374,97.014,97.014,411657,0
1996-04-23,97.781,99.134,97.014,98.756,408445,0
1996-04-24,99.333,99.333,95.362,97.213,375292,0
1996-04-25,96.625,98.173,94.588,97.781,405413,0
1996-04-26,97.781,98.945,97.603,97.976,327794,0
1996-04-29,97.603,97.603,96.625,97.213,261123,0
1996-04-30,97.213,98.173,95.751,97.014,500101,0
1996-05-01,96.235,97.213,96.041,96.429,369725,0
1996-05-02,94.198,95.169,91.288,93.228,970885,0
1996-05-03,91.872,92.26,90.707,91.288,1071080,0
1996-05-06,91.482,92.065,89.446,90.124,699312,0
1996-05-07,90.511,90.707,89.253,89.931,805133,0
1996-05-08,89.058,93.228,89.058,93.036,1149996,0
1996-05-09,93.423,93.618,92.065,92.646,819918,0
1996-05-10,93.813,94.588,92.646,93.423,1048318,0
1996-05-13,93.813,94.782,93.228,94.588,787510,0
1996-05-14,95.751,96.041,94.782,95.751,637095,0
1996-05-15,96.235,97.408,96.041,96.235,626640,0
1996-05-16,95.557,97.213,95.362,96.041,380178,0
1996-05-17,96.819,97.976,96.625,97.408,420379,0
1996-05-20,98.374,98.563,97.014,97.781,282583,0
1996-05-21,98.173,99.53,97.603,98.563,539807,0
1996-05-22,98.563,99.73,97.213,99.333,342823,0
1996-05-23,99.53,99.91,97.213,98.173,417285,0
1996-05-24,98.563,98.945,97.603,98.374,255062,0
1996-05-28,97.603,98.173,95.169,96.429,315422,0
1996-05-29,95.751,97.314,95.169,96.721,283140,0
1996-05-30,98.464,99.033,97.314,98.464,649403,0
1996-05-31,99.333,99.333,96.721,98.173,446992,0
1996-06-03,97.879,98.464,96.721,98.464,256585,0
1996-06-04,99.63,100.2,98.756,100.2,491815,0
1996-06-05,100.5,102.64,99.63,102.34,382839,0
1996-06-06,102.64,104.11,100.8,101.67,489048,0
1996-06-07,97.014,99.63,97.014,98.464,526861,0
1996-06-10,99.63,101.1,98.756,100.2,266933,0
1996-06-11,101.39,103.81,100.5,100.8,528882,0
1996-06-12,101.39,104.11,100.5,101.67,403826,0
1996-06-13,102.64,103.81,101.1,103.22,313819,0
1996-06-14,103.51,103.51,101.67,101.96,195109,0
1996-06-17,102.64,103.22,100.8,101.96,189459,0
1996-06-18,101.39,103.81,101.1,103.51,426913,0
1996-06-19,104.11,104.11,101.96,102.64,366715,0
1996-06-20,102.92,103.22,100.5,101.96,380322,0
1996-06-21,102.34,103.22,101.67,103.22,472683,0
1996-06-24,103.22,104.69,103.22,103.81,298107,0
1996-06-25,104.39,108.18,104.11,106.43,646888,0
1996-06-26,106.14,106.43,103.51,104.99,297819,0
1996-06-27,104.11,106.72,102.64,105.85,435284,0
1996-06-28,106.72,107.9,106.14,107.9,297529,0
1996-07-01,109.13,110.6,108.58,108.85,283389,0
1996-07-02,109.43,111.78,109.13,110.6,418337,0
1996-07-03,110.6,110.6,108.18,108.58,302187,0
1996-07-05,104.11,106.14,104.11,105.29,218938,0
1996-07-08,104.11,104.11,101.96,102.92,357072,0
1996-07-09,103.22,104.99,102.34,102.64,271389,0
1996-07-10,102.92,103.81,99.63,101.39,372077,0
1996-07-11,101.39,101.67,95.462,97.603,761054,0
1996-07-12,97.014,99.333,96.721,98.173,550159,0
1996-07-15,98.464,98.756,95.462,95.462,317897,0
1996-07-16,97.603,99.033,91.675,96.429,1398337,0
1996-07-17,97.603,99.333,96.721,98.756,735119,0
1996-07-18,98.756,101.1,97.879,100.8,380363,0
1996-07-19,100.5,100.5,98.464,99.333,334306,0
1996-07-22,98.756,98.756,95.462,97.314,424525,0
1996-07-23,99.91,100.2,96.721,97.314,426997,0
1996-07-24,94.297,97.603,92.841,96.139,374179,0
1996-07-25,96.721,97.603,96.429,97.014,352287,0
1996-07-26,97.314,97.314,96.139,96.429,464023,0
1996-07-29,95.751,97.014,95.751,97.014,205334,0
1996-07-30,97.314,97.879,95.169,96.139,342142,0
1996-07-31,96.139,99.91,95.751,99.91,614026,0
1996-08-01,99.333,104.99,98.756,104.39,802164,0
1996-08-02,106.72,106.72,105.58,106.14,590522,0
1996-08-05,106.72,107.01,104.39,104.69,299878,0
1996-08-06,104.39,105.85,104.11,105.58,293404,0
1996-08-07,106.43,108.18,106.14,108.18,471817,0
1996-08-08,108.18,108.18,107.3,107.6,212711,0
1996-08-09,107.9,108.18,106.72,107.3,169418,0
1996-08-12,107.01,108.58,106.72,108.58,200347,0
1996-08-13,107.9,107.9,105.58,106.43,285778,0
1996-08-14,105.85,106.43,104.99,105.85,268461,0
1996-08-15,105.85,106.72,104.69,105.58,253656,0
1996-08-16,106.14,108.18,106.14,107.9,193334,0
1996-08-19,108.85,108.85,107.6,108.58,197211,0
1996-08-20,108.18,109.43,108.18,109.43,317732,0
1996-08-21,108.18,108.58,107.01,108.18,364818,0
1996-08-22,108.58,111.78,108.18,109.43,459736,0
1996-08-23,108.85,109.43,107.01,108.18,309611,0
1996-08-26,108.18,108.18,106.72,107.9,269203,0
1996-08-27,107.9,109.13,107.01,108.58,181503,0
1996-08-28,108.85,108.85,107.01,107.01,159032,0
1996-08-29,107.01,107.01,104.39,104.69,418792,0
1996-08-30,104.69,105.29,100.8,102.64,553950,0
1996-09-03,100.5,105.85,99.63,104.69,295471,0
1996-09-04,103.81,104.39,102.34,102.92,241948,0
1996-09-05,101.67,103.51,101.39,101.67,198038,0
1996-09-06,101.96,104.99,101.67,103.51,181173,0
1996-09-09,104.69,106.72,104.11,106.43,243595,0
1996-09-10,107.3,107.3,104.69,105.85,238734,0
1996-09-11,104.99,107.3,104.99,106.72,264379,0
1996-09-12,108.18,109.13,107.01,107.6,438707,0
1996-09-13,109.72,111.49,109.13,110.89,554612,0
1996-09-16,111.19,113.51,111.19,111.19,434707,0
1996-09-17,113.51,113.51,110.01,111.19,369396,0
1996-09-18,110.89,110.89,108.85,109.43,238151,0
1996-09-19,109.72,111.49,108.18,111.19,253368,0
1996-09-20,112.35,112.64,111.49,112.35,451407,0
1996-09-23,111.78,112.92,110.31,112.35,226487,0
1996-09-24,112.35,112.64,110.89,111.49,352287,0
1996-09-25,111.49,113.22,110.89,113.22,358758,0
1996-09-26,113.51,116.81,112.64,115.34,474415,0
1996-09-27,116.22,116.81,114.79,115.64,296373,0
1996-09-30,116.52,117.96,116.22,116.22,392774,0
1996-10-01,116.52,118.26,116.22,117.96,543804,0
1996-10-02,119.42,122.13,118.84,120.68,412566,0
1996-10-03,120.68,121.27,119.42,120.68,303506,0
1996-10-04,121.84,125.92,121.55,125.63,703661,0
1996-10-07,125.33,125.63,123.87,125.63,537703,0
1996-10-08,124.74,125.03,122.72,123,558442,0
1996-10-09,123,124.17,120.97,121.55,276297,0
1996-10-10,120.97,121.55,118.84,120.01,417762,0
1996-10-11,121.55,124.17,121.27,122.72,454332,0
1996-10-14,122.72,126.5,122.72,125.33,388280,0
1996-10-15,126.5,127.48,123.87,124.74,657152,0
1996-10-16,125.33,125.33,122.72,124.74,334185,0
1996-10-17,125.33,126.5,123.59,125.92,327134,0
1996-10-18,126.5,126.5,124.44,125.33,370511,0
1996-10-21,125.33,126.78,125.03,125.92,255638,0
1996-10-22,126.2,127.18,124.17,125.33,347503,0
1996-10-23,124.74,126.5,124.17,126.5,287425,0
1996-10-24,126.2,128.06,125.63,125.92,341812,0
1996-10-25,125.92,125.92,124.17,124.44,309486,0
1996-10-28,124.44,125.03,123.29,123.29,461963,0
1996-10-29,123.59,128.63,122.43,128.63,454456,0
1996-10-30,130.67,130.67,126.78,127.77,498533,0
1996-10-31,127.18,129.5,125.63,128.34,323877,0
1996-11-01,128.34,129.79,127.77,128.34,346471,0
1996-11-04,128.63,130.96,127.77,130.96,330059,0
1996-11-05,131.26,136.3,131.26,136.3,515852,0
1996-11-06,136.58,142.53,136.3,142.53,949691,0
1996-11-07,141.64,145.51,139.87,143.38,993935,0
1996-11-08,143.38,149.31,143.38,147.83,797836,0
1996-11-11,145.51,146.1,141.64,141.64,568754,0
1996-11-12,141.64,143.96,140.47,143.38,457386,0
1996-11-13,141.35,142.53,141.05,141.64,403207,0
1996-11-14,141.35,142.53,141.05,141.64,534984,0
1996-11-15,143.66,144.25,142.24,142.83,536138,0
1996-11-18,141.64,143.09,141.35,142.83,281860,0
1996-11-19,141.94,143.38,141.64,143.09,260339,0
1996-11-20,142.83,143.96,141.94,143.66,280829,0
1996-11-21,143.38,143.38,139.87,141.05,718960,0
1996-11-22,142.53,143.38,141.94,142.24,598318,0
1996-11-25,143.09,147.83,143.09,147.07,458289,0
1996-11-26,147.83,149.02,143.86,143.86,494783,0
1996-11-27,143.47,143.86,141.15,142.33,494408,0
1996-11-29,141.94,142.33,140.76,141.94,153968,0
1996-12-02,142.33,142.33,139.97,140.37,274329,0
1996-12-03,141.15,141.55,136.01,137.56,426317,0
1996-12-04,137.16,138.72,134.43,136.58,520416,0
1996-12-05,136.01,138.36,134.43,134.83,309701,0
1996-12-06,129.31,136.39,129.31,133.67,574999,0
1996-12-09,137.96,139.11,136.39,139.11,316195,0
1996-12-10,139.59,140.37,138.36,139.11,268482,0
1996-12-11,137.96,138.36,134.63,135.61,284439,0
1996-12-12,137.56,137.96,132.03,132.41,389642,0
1996-12-13,131.64,133.67,130.08,133.29,294984,0
1996-12-16,134.43,135.61,132.41,132.8,435314,0
1996-12-17,130.48,134.83,130.48,133.67,356399,0
1996-12-18,135.61,137.56,135.61,136.39,286789,0
1996-12-19,137.96,140.76,137.16,139.97,402164,0
1996-12-20,145.9,145.9,142.73,142.73,789547,0
1996-12-23,143.86,146.68,142.33,143.47,364931,0
1996-12-24,144.25,146.3,144.25,145.9,146703,0
1996-12-26,145.9,147.46,145.9,146.3,233226,0
1996-12-27,147.83,148.23,145.03,145.51,180904,0
1996-12-30,145.9,149.8,145.9,149.41,279336,0
1996-12-31,149.02,149.41,142.73,143.09,316044,0
1997-01-02,142.33,144.25,137.96,140.37,488257,0
1997-01-03,141.94,144.25,139.59,142.33,452633,0
1997-01-06,141.94,145.51,141.94,143.09,457026,0
1997-01-07,142.33,142.33,139.59,141.94,517201,0
1997-01-08,142.33,143.86,141.15,141.55,448458,0
1997-01-09,144.64,147.46,143.47,144.64,718363,0
1997-01-10,141.55,143.09,139.97,142.73,678808,0
1997-01-13,144.25,149.02,143.47,148.63,489866,0
1997-01-14,149.41,154.16,149.02,153.01,605704,0
1997-01-15,151.35,152.23,149.02,150.55,461230,0
1997-01-16,151.35,152.23,149.41,151.84,236444,0
1997-01-17,151.84,160.86,151.35,159.69,785435,0
1997-01-20,160.86,165.99,159.69,164.04,534396,0
1997-01-21,161.63,163.57,160.48,161.63,701294,0
1997-01-22,163.18,170.35,162.78,169.09,821987,0
1997-01-23,169.48,173.84,164.82,165.22,679337,0
1997-01-24,164.43,164.82,158.92,161.25,630631,0
1997-01-27,159.31,160.86,158.14,159.31,324856,0
1997-01-28,164.82,165.22,158.92,160.48,557959,0
1997-01-29,160.86,162.01,156.88,160.86,515191,0
1997-01-30,164.04,165.99,164.04,165.59,656297,0
1997-01-31,169.48,169.87,164.04,165.22,533500,0
1997-02-03,169.09,171.89,165.99,171.89,418121,0
1997-02-04,171.11,173.45,170.35,171.89,291275,0
1997-02-05,173.45,173.84,165.59,168.33,719752,0
1997-02-06,166.38,168.71,165.99,167.53,515065,0
1997-02-07,169.87,170.74,163.57,165.59,735708,0
1997-02-10,165.99,167.15,163.18,163.57,722321,0
1997-02-11,163.57,166.75,162.78,166.38,298725,0
1997-02-12,169.48,175.79,169.09,175.01,671356,0
1997-02-13,176.66,182.08,176.66,178.59,784599,0
1997-02-14,178.99,178.99,174.62,175.01,496391,0
1997-02-18,174.62,183.74,174.62,183.74,582296,0
1997-02-19,182.95,184.12,180.14,180.9,484823,0
1997-02-20,178.99,178.99,172.28,173.45,656883,0
1997-02-21,173.07,174.24,171.11,172.67,336515,0
1997-02-24,171.89,176.66,171.49,175.79,328535,0
1997-02-25,180.5,182.08,177.44,182.08,485383,0
1997-02-26,180.9,181.29,174.24,175.01,657504,0
1997-02-27,174.24,174.62,167.53,167.93,590211,0
1997-02-28,167.15,171.11,164.82,169.09,562134,0
1997-03-03,167.15,173.45,166.38,172.28,333824,0
1997-03-04,173.07,173.84,165.99,165.99,437759,0
1997-03-05,166.38,172.28,166.38,172.28,589317,0
1997-03-06,173.84,175.01,171.49,172.28,513029,0
1997-03-07,172.67,177.06,172.28,175.01,406339,0
1997-03-10,175.4,180.14,171.89,178.59,392020,0
1997-03-11,177.83,179.39,175.79,177.06,234217,0
1997-03-12,176.19,177.06,170.35,172.28,285306,0
1997-03-13,174.62,177.44,165.59,166.75,901772,0
1997-03-14,167.53,169.48,164.82,167.93,654875,0
1997-03-17,167.93,167.93,157.26,163.57,784168,0
1997-03-18,165.59,167.15,163.57,165.99,556413,0
1997-03-19,165.59,165.59,162.4,164.43,338062,0
1997-03-20,165.22,165.22,159.31,159.31,408381,0
1997-03-21,160.86,164.04,160.09,160.09,526481,0
1997-03-24,161.25,168.71,160.48,167.93,397307,0
1997-03-25,168.33,171.11,167.15,169.48,453098,0
1997-03-26,171.11,171.11,164.43,164.82,374579,0
1997-03-27,166.38,166.38,156.88,160.48,545344,0
1997-03-31,158.52,158.92,146.68,151.35,1052246,0
1997-04-01,150.55,159.69,150.19,157.26,928550,0
1997-04-02,156.88,156.88,147.83,149.02,705932,0
1997-04-03,146.68,154.55,146.3,152.62,718455,0
1997-04-04,148.63,152.62,148.63,151.35,734319,0
1997-04-07,153.77,157.66,153.4,154.55,746655,0
1997-04-08,154.55,156.48,152.62,155.31,472763,0
1997-04-09,157.26,160.09,153.4,155.31,569306,0
1997-04-10,155.31,156.88,153.77,154.55,398113,0
1997-04-11,151.35,152.23,145.9,146.3,658648,0
1997-04-14,148.63,153.01,147.83,152.62,478577,0
1997-04-15,158.14,159.69,156.09,158.52,1016284,0
1997-04-16,159.31,161.25,155.71,160.86,644857,0
1997-04-17,160.09,161.25,158.14,158.14,335923,0
1997-04-18,158.52,159.69,157.26,157.66,235952,0
1997-04-21,157.66,158.52,150.95,152.62,396566,0
1997-04-22,153.01,159.69,153.01,158.14,644050,0
1997-04-23,158.52,158.92,156.88,157.66,383459,0
1997-04-24,158.14,160.09,154.55,154.93,292879,0
1997-04-25,154.93,156.48,153.01,154.16,309548,0
1997-04-28,154.16,160.09,153.77,158.52,438161,0
1997-04-29,166.75,174.24,164.82,173.45,1100582,0
1997-04-30,172.67,178.2,170.35,175.01,1159459,0
1997-05-01,174.62,176.19,169.87,170.35,557774,0
1997-05-02,169.09,174.24,169.09,172.28,672224,0
1997-05-05,173.07,180.14,173.07,177.83,621819,0
1997-05-06,176.66,180.9,176.19,179.39,552734,0
1997-05-07,179.39,179.39,171.11,171.49,436489,0
1997-05-08,170.74,178.2,169.09,176.19,627259,0
1997-05-09,178.99,179.76,170.74,173.45,702253,0
1997-05-12,173.45,176.19,173.07,175.4,369108,0
1997-05-13,175.4,180.5,174.62,177.06,568444,0
1997-05-14,179.39,179.76,177.06,177.83,453809,0
1997-05-15,178.59,179.39,176.19,176.66,296342,0
1997-05-16,177.06,178.59,173.07,174.24,363479,0
1997-05-19,173.84,176.19,173.07,175.79,278253,0
1997-05-20,175.01,182.08,171.89,181.69,538756,0
1997-05-21,182.08,183.74,175.4,176.19,601317,0
1997-05-22,175.4,176.19,174.24,175.01,427955,0
1997-05-23,177.44,178.59,176.19,178.2,347308,0
1997-05-27,174.62,178.2,174.62,176.66,317372,0
1997-05-28,175.79,177.83,173.45,175.4,400525,0
1997-05-29,176.19,177.06,171.89,172.28,384940,0
1997-05-30,167.93,174.62,167.93,173.45,791835,0
1997-06-02,175.4,175.79,171.49,173.07,557277,0
1997-06-03,172.67,177.44,172.28,175.79,595994,0
1997-06-04,175.4,176.19,173.84,174.24,325846,0
1997-06-05,175.01,178.2,174.24,177.06,368798,0
1997-06-06,176.19,183.34,175.79,182.57,486186,0
1997-06-09,183.34,185.69,182.08,184.52,524498,0
1997-06-10,185.3,190.42,185.3,189.27,609199,0
1997-06-11,190.04,193.15,189.65,192.36,598256,0
1997-06-12,194.71,199.45,193.55,198.31,566679,0
1997-06-13,199.45,202.65,197.54,200.65,614366,0
1997-06-16,201.12,201.49,196.74,197.14,411007,0
1997-06-17,196.74,201.49,194.32,200.65,547351,0
1997-06-18,198.31,204.6,197.54,203.83,487854,0
1997-06-19,203.83,205.39,201.88,204.22,442924,0
1997-06-20,204.22,208.58,204.22,208.2,593399,0
1997-06-23,206.55,207.81,200.25,200.25,374702,0
1997-06-24,203.24,205,199.45,203.05,456436,0
1997-06-25,202.65,208.01,201.69,202.26,485074,0
1997-06-26,202.85,203.44,196.37,199.45,558797,0
1997-06-27,201.12,203.05,199.65,201.12,352039,0
1997-06-30,201.29,201.49,197.34,198.88,515595,0
1997-07-01,201.12,205.97,199.65,204.22,500009,0
1997-07-02,204.22,210.89,202.26,210.89,394404,0
1997-07-03,211.68,213.22,206.55,210.31,649683,0
1997-07-07,211.68,217.03,211.68,213.03,508357,0
1997-07-08,213.22,216.24,209.37,210.89,418833,0
1997-07-09,211.28,212.46,207.81,208.2,591913,0
1997-07-10,208.2,211.87,208.2,210.49,421524,0
1997-07-11,211.28,211.68,208.38,208.78,405319,0
1997-07-14,208.2,208.58,204.22,205.58,525767,0
1997-07-15,210.49,212.07,205.97,208.97,706427,0
1997-07-16,211.28,217.6,209.76,216.06,617241,0
1997-07-17,215.28,215.86,213.03,213.7,382283,0
1997-07-18,213.22,213.9,207.61,209.94,474744,0
1997-07-21,209.57,210.11,206.55,207.42,287219,0
1997-07-22,208.2,215.28,206.95,213.9,476663,0
1997-07-23,216.44,217.03,213.03,215.47,348325,0
1997-07-24,217.03,223.71,215.09,223.12,431171,0
1997-07-25,223.91,225.46,219.33,219.81,484268,0
1997-07-28,221.18,221.77,216.06,219.53,363850,0
1997-07-29,219.53,226.89,217.8,225.06,351013,0
1997-07-30,225.46,232.23,222.72,226.32,484452,0
1997-07-31,227.49,228.28,223.32,226.89,527716,0
1997-08-01,227.09,229.04,220.8,223.71,394217,0
1997-08-04,221.97,221.97,217.22,219.53,672995,0
1997-08-05,219.53,220.6,217.6,220.4,293434,0
1997-08-06,220.6,223.12,218.96,220.8,538136,0
1997-08-07,223.12,223.12,216.44,216.44,388809,0
1997-08-08,216.06,216.06,206.36,208.58,799784,0
1997-08-11,209.76,213.7,209.37,212.46,435221,0
1997-08-12,215.09,215.67,207.42,207.81,450313,0
1997-08-13,214.49,214.69,209.76,214.29,765428,0
1997-08-14,216.06,217.03,212.46,215.28,508882,0
1997-08-15,212.65,213.7,207.42,207.81,441810,0
1997-08-18,210.31,211.68,202.06,210.49,606662,0
1997-08-19,209.57,215.09,207.42,214.89,575123,0
1997-08-20,214.49,217.22,212.46,217.22,340161,0
1997-08-21,220.4,220.4,208.38,212.46,448924,0
1997-08-22,206.55,211.28,205.97,210.69,538911,0
1997-08-25,211.48,212.07,206.95,208.97,277539,0
1997-08-26,206.75,208.97,203.44,204.6,331720,0
1997-08-27,205,206.16,198.69,202.65,587865,0
1997-08-28,201.12,206.95,200.25,201.88,386550,0
1997-08-29,200.05,204.22,199.85,200.25,363633,0
1997-09-02,205.78,211.48,203.63,210.89,442985,0
1997-09-03,211.08,217.8,211.08,213.7,492585,0
1997-09-04,213.7,215.67,210.49,212.83,359333,0
1997-09-05,213.03,216.63,210.11,212.83,477310,0
1997-09-08,214.49,215.09,213.03,213.03,220397,0
1997-09-09,212.83,215.47,211.68,214.89,312950,0
1997-09-10,213.22,213.22,208.2,208.58,374271,0
1997-09-11,207.61,207.81,200.25,205,385775,0
1997-09-12,206.16,209.37,204.03,208.97,368673,0
1997-09-15,209.57,211.87,208.38,209.17,297022,0
1997-09-16,212.65,222.35,212.46,221.37,687684,0
1997-09-17,223.91,223.91,218.57,220.4,478051,0
1997-09-18,221.97,231.38,218.57,223.12,831636,0
1997-09-19,222.35,223.91,220.6,222.54,387011,0
1997-09-22,224.68,229.23,224.1,228.08,290470,0
1997-09-23,226.32,227.69,222.15,227.29,267893,0
1997-09-24,224.68,228.86,218.37,218.96,2263195,0
1997-09-25,221.18,222.54,216.06,216.24,1331024,0
1997-09-26,217.8,218.37,216.63,218.18,778633,0
1997-09-29,217.99,217.99,211.28,215.86,966586,0
1997-09-30,215.28,217.99,214.69,215.47,866333,0
1997-10-01,220.01,220.4,216.44,218.57,1099345,0
1997-10-02,218.37,220.6,217.8,220.6,607311,0
1997-10-03,226.52,227.49,224.68,226.14,1399583,0
1997-10-06,230.21,235.74,227.89,234.77,983628,0
1997-10-07,234.77,240.49,232.43,237.28,889618,0
1997-10-08,237.28,238.75,233.22,235.16,579729,0
1997-10-09,231.75,234.96,230.99,234.96,556444,0
1997-10-10,233.22,234.96,231.38,234.96,358348,0
1997-10-13,237.48,238.95,236.11,237.48,502916,0
1997-10-14,238.36,239.54,234.18,237.87,398611,0
1997-10-15,235.54,238.75,234.38,235.54,654041,0
1997-10-16,237.87,237.87,232.23,233.03,633227,0
1997-10-17,233.03,233.03,225.06,229.81,749443,0
1997-10-20,231.38,231.94,228.86,231.56,364097,0
1997-10-21,233.41,238.95,232.83,237.09,552209,0
1997-10-22,238.36,241.08,237.09,240.88,904246,0
1997-10-23,239.35,239.54,233.79,235.93,886493,0
1997-10-24,238.06,238.55,227.09,230.01,978091,0
1997-10-27,228.28,229.81,205,205,1154545,0
1997-10-28,205,222.72,204.03,220.21,1907322,0
1997-10-29,222.15,224.3,219.33,222.35,1006292,0
1997-10-30,219.14,221.57,217.22,218.96,886309,0
1997-10-31,223.91,223.91,217.6,220.8,862621,0
1997-11-03,223.12,225.66,221.97,225.06,515718,0
1997-11-04,225.46,231.75,223.71,230.01,524560,0
1997-11-05,234.96,238.95,230.99,235.16,810730,0
1997-11-06,235.54,239.74,234.18,237.28,669689,0
1997-11-07,233.79,234.77,230.01,233.98,608397,0
1997-11-10,237.67,237.87,230.21,230.41,672934,0
1997-11-11,230.41,232.23,224.68,227.69,566649,0
1997-11-12,224.49,226.72,216.06,217.42,611151,0
1997-11-13,220.4,220.4,209.17,219.53,934980,0
1997-11-14,220.4,224.49,219.14,222.72,707230,0
1997-11-17,226.52,235.74,226.32,231.75,563245,0
1997-11-18,231.38,232.23,226.72,227.69,520635,0
1997-11-19,227.69,233.61,226.89,231.56,429626,0
1997-11-20,235.06,243.59,234.47,241.27,822945,0
1997-11-21,241.57,243.3,237.09,238.65,594276,0
1997-11-24,238.65,238.65,232.43,234.18,499666,0
1997-11-25,238.95,239.25,228.28,233.61,443986,0
1997-11-26,236.51,238.65,231.75,233.03,490538,0
1997-11-28,238.36,242.14,233.89,240.69,392609,0
1997-12-01,241.27,257.56,240.98,255.73,971300,0
1997-12-02,255.73,261.64,252.81,259.59,674470,0
1997-12-03,263.78,269.41,260.19,267.27,995646,0
1997-12-04,267.27,271.45,264.94,265.24,896153,0
1997-12-05,260.78,267.27,259.31,264.94,1006611,0
1997-12-08,264.34,265.24,261.36,263.2,558672,0
1997-12-09,263.78,263.78,256.6,257.56,577041,0
1997-12-10,255.43,255.43,251.95,253.98,746133,0
1997-12-11,249.54,250.4,242.44,247.77,735346,0
1997-12-12,251.95,253.11,247.77,249.24,653544,0
1997-12-15,250.4,258.14,250.4,254.83,710094,0
1997-12-16,259.59,264.64,258.73,259.59,613509,0
1997-12-17,264.34,264.94,259.59,264.64,583328,0
1997-12-18,264.64,264.94,254.28,260.78,793158,0
1997-12-19,253.4,254.56,241.27,250.77,1130805,0
1997-12-22,250.77,252.81,243.59,246.03,677354,0
1997-12-23,246.03,250.4,245.74,248.06,441429,0
1997-12-24,248.06,249.24,241.85,243.59,261389,0
1997-12-26,242.73,246.91,242.73,243.89,122313,0
1997-12-29,246.03,248.94,244.17,246.62,391227,0
1997-12-30,246.32,254.28,246.32,254.28,401369,0
1997-12-31,254.28,254.83,250.12,254.83,408485,0
1998-01-02,255.43,255.43,251.36,253.11,442044,0
1998-01-05,256.6,257.27,247.48,251.36,782208,0
1998-01-06,248.35,254.83,248.06,252.52,812080,0
1998-01-07,253.4,255.13,240.98,244.17,838305,0
1998-01-08,239.25,242.14,236.51,237.67,722321,0
1998-01-09,236.8,238.36,221.18,225.56,1450248,0
1998-01-12,214.09,229.13,213.5,223.52,1172551,0
1998-01-13,231.75,235.06,230.9,234.77,831811,0
1998-01-14,236.21,239.82,235.06,237.67,747140,0
1998-01-15,237.38,238.95,234.77,235.36,476475,0
1998-01-16,237.38,241.57,237.38,239.82,622581,0
1998-01-20,241.57,242.73,233.61,240.1,787489,0
1998-01-21,240.1,240.1,234.47,236.51,590046,0
1998-01-22,233.03,234.18,227.39,228.57,1115072,0
1998-01-23,229.71,232.43,221.18,227.09,747410,0
1998-01-26,226.52,230.61,221.77,222.63,555601,0
1998-01-27,222.63,235.64,222.63,233.61,714795,0
1998-01-28,236.51,238.95,233.31,237.09,737144,0
1998-01-29,236.51,242.14,235.06,237.09,622744,0
1998-01-30,237.09,239.82,234.18,234.47,411595,0
1998-02-02,239.54,247.19,239.54,246.62,898195,0
1998-02-03,245.44,252.52,244.17,251.95,969547,0
1998-02-04,250.12,252.52,248.06,251.66,661832,0
1998-02-05,252.24,252.52,246.62,250.77,443922,0
1998-02-06,250.12,253.11,248.94,250.4,488924,0
1998-02-09,251.95,252.81,248.35,251.36,554694,0
1998-02-10,252.52,259.89,250.77,257.27,662970,0
1998-02-11,257.56,259.89,256.03,256.03,336017,0
1998-02-12,256.03,262.51,251.95,259.59,504757,0
1998-02-13,257.85,260.49,256.98,258.44,375992,0
1998-02-17,262.22,264.64,260.49,261.36,448954,0
1998-02-18,262.51,264.34,261.36,263.78,391227,0
1998-02-19,263.78,263.78,258.44,260.78,519170,0
1998-02-20,263.49,266.1,261.07,265.24,592170,0
1998-02-23,265.24,265.8,262.51,263.2,544507,0
1998-02-24,262.51,263.49,259.31,260.49,484331,0
1998-02-25,263.78,266.39,262.8,264.94,445552,0
1998-02-26,262.8,264.94,261.64,264.94,288623,0
1998-02-27,264.34,264.34,260.78,263.2,325651,0
1998-03-02,260.49,264.06,257.56,259.59,362696,0
1998-03-03,256.98,264.06,256.6,263.2,440046,0
1998-03-04,263.49,266.69,258.44,260.78,411267,0
1998-03-05,257.85,263.2,255.73,263.2,430769,0
1998-03-06,262.8,266.69,259.59,263.78,605922,0
1998-03-09,262.8,269.02,261.64,262.51,501503,0
1998-03-10,272.03,274.34,267.27,273.17,673500,0
1998-03-11,277.07,280.58,275.89,279.11,935383,0
1998-03-12,279.11,287.35,278.23,283.85,470002,0
1998-03-13,287.07,288.91,283.25,285.59,402960,0
1998-03-16,284.43,287.35,282.11,284.99,558177,0
1998-03-17,285.88,289.78,284.43,288.61,619119,0
1998-03-18,283.85,288.61,283.85,286.78,411679,0
1998-03-19,286.48,289.78,286.18,287.74,356451,0
1998-03-20,289.2,296.85,287.35,293.28,790165,0
1998-03-23,290.66,290.96,286.18,286.48,543127,0
1998-03-24,291.81,293.56,289.2,293.28,403723,0
1998-03-25,298.03,299.48,293.94,295.69,799341,0
1998-03-26,296.29,298.62,294.82,298.62,564320,0
1998-03-27,298.32,299.76,291.26,293.28,536219,0
1998-03-30,292.1,292.99,281.53,286.18,595615,0
1998-03-31,287.35,289.2,281.53,283.85,711396,0
1998-04-01,285.88,285.88,280.01,282.11,941716,0
1998-04-02,284.43,290.37,283.25,289.78,637981,0
1998-04-03,292.7,294.22,289.78,291.81,575224,0
1998-04-06,318.09,347.68,318.09,345.36,4115721,0
1998-04-07,332.36,335.88,315.77,323.45,2062538,0
1998-04-08,324.03,324.31,315.77,318.09,1522652,0
1998-04-09,317.5,320.53,316.35,318.38,984906,0
1998-04-13,319.36,319.36,304.51,314.62,1172222,0
1998-04-14,314.91,316.64,311.32,316.35,805874,0
1998-04-15,316.94,316.94,305.66,306.34,757677,0
1998-04-16,305.95,305.95,299.48,299.48,614294,0
1998-04-17,302.77,308.12,301.63,306.34,725640,0
1998-04-20,311.61,312.2,301.33,304.51,860717,0
1998-04-21,306.93,308.69,305.09,307.53,924150,0
1998-04-22,308.69,310.72,305.95,308.69,548135,0
1998-04-23,303.36,305.39,301.33,301.63,431885,0
1998-04-24,302.2,305.09,295.4,297.44,622188,0
1998-04-27,288.91,293.28,282.4,289.78,944684,0
1998-04-28,293.28,298.03,284.43,287.35,704299,0
1998-04-29,289.2,290.37,284.43,287.07,794825,0
1998-04-30,291.53,295.69,288.61,289.49,927903,0
1998-05-01,293.28,295.69,292.1,294.22,575617,0
1998-05-04,295.4,298.03,292.7,292.7,440850,0
1998-05-05,296.29,296.29,287.74,289.2,550961,0
1998-05-06,289.78,291.26,283.25,283.25,551948,0
1998-05-07,284.13,286.78,281.82,284.99,632063,0
1998-05-08,284.72,289.49,280.87,282.11,882855,0
1998-05-11,283.55,288.61,283.55,287.07,644599,0
1998-05-12,287.74,293.28,286.18,292.99,936044,0
1998-05-13,294.52,295.12,290.66,291.53,607015,0
1998-05-14,289.2,292.4,286.48,287.35,525912,0
1998-05-15,290.66,297.74,288.61,296.29,915346,0
1998-05-18,295.99,301.63,295.12,296.29,832758,0
1998-05-19,301.04,302.5,299.19,300.75,767346,0
1998-05-20,305.09,306.93,301.63,306.93,661398,0
1998-05-21,307.53,307.53,299.76,300.15,503155,0
1998-05-22,301.04,301.63,298.03,298.62,367912,0
1998-05-26,304.24,304.24,296.85,296.85,466807,0
1998-05-27,293.28,294.52,284.13,288.91,755800,0
1998-05-28,288.32,292.4,288.32,291.53,477422,0
1998-05-29,295.12,295.12,288.61,289.78,442812,0
1998-06-01,288.91,298.03,288.61,298.03,530552,0
1998-06-02,298.03,302.2,298.03,302.2,679626,0
1998-06-03,302.77,303.94,295.4,295.69,542447,0
1998-06-04,295.69,298.62,293.28,298.62,516181,0
1998-06-05,300.15,304.81,297.44,304.51,620378,0
1998-06-08,307.23,308.12,305.09,306.93,734607,0
1998-06-09,308.12,308.98,304.81,305.66,527378,0
1998-06-10,304.51,305.95,300.45,301.04,601159,0
1998-06-11,300.75,302.5,292.4,293.28,597220,0
1998-06-12,291.26,294.52,288.03,294.52,594874,0
1998-06-15,290.37,290.37,282.97,283.25,965834,0
1998-06-16,283.25,285.88,279.71,283.85,982903,0
1998-06-17,283.85,295.69,283.85,293.28,1283526,0
1998-06-18,295.12,295.12,289.78,291.53,1015848,0
1998-06-19,293.94,293.94,288.03,290.08,772354,0
1998-06-22,289.78,290.96,286.78,287.07,579741,0
1998-06-23,289.49,290.96,287.74,288.32,606234,0
1998-06-24,288.32,297.74,286.78,296.56,1127792,0
1998-06-25,298.03,300.75,291.81,293.28,988103,0
1998-06-26,295.99,296.29,288.03,290.96,591902,0
1998-06-29,290.96,293.94,290.37,290.66,683683,0
1998-06-30,291.26,291.53,285.29,286.78,554011,0
1998-07-01,290.66,298.89,289.2,298.62,844635,0
1998-07-02,298.62,302.5,297.14,301.04,527644,0
1998-07-06,303.64,303.64,298.32,301.93,722834,0
1998-07-07,303.94,310.44,300.45,305.39,1168799,0
1998-07-08,319.36,328.2,316.94,327.61,2457685,0
1998-07-09,326.45,329.34,321.98,323.45,1022715,0
1998-07-10,324.6,329.64,321.1,326.45,952808,0
1998-07-13,327.61,334.69,325.29,331.5,914420,0
1998-07-14,334.4,337.7,333.24,336.16,802910,0
1998-07-15,341.19,341.48,332.36,332.96,1004574,0
1998-07-16,332.66,337.01,329.07,335.58,567824,0
1998-07-17,336.71,341.48,333.82,339.15,685912,0
1998-07-20,340.89,344.78,339.44,343.62,881248,0
1998-07-21,343.62,345.08,326.17,326.45,1038425,0
1998-07-22,326.17,331.5,322.27,327.61,991029,0
1998-07-23,329.07,329.34,316.35,317.5,689955,0
1998-07-24,321.39,322.27,308.12,314.62,818453,0
1998-07-27,311.02,320.53,308.12,319.36,824368,0
1998-07-28,317.5,318.38,306.34,312.2,877415,0
1998-07-29,314.03,316.94,309.27,313.45,737165,0
1998-07-30,315.77,323.45,313.75,323.16,889454,0
1998-07-31,322.86,327.03,311.32,318.09,903228,0
1998-08-03,316.94,318.09,308.41,308.98,696284,0
1998-08-04,312.2,313.45,292.1,292.4,1627565,0
1998-08-05,295.12,301.33,287.35,296.85,1190426,0
1998-08-06,295.69,300.45,292.4,298.62,898009,0
1998-08-07,299.76,301.33,289.2,289.49,975688,0
1998-08-10,289.2,291.81,286.48,291.26,838202,0
1998-08-11,281.53,282.69,271.75,277.95,1848651,0
1998-08-12,286.78,286.78,277.95,280.01,1459774,0
1998-08-13,279.11,281.16,267.57,268.44,1252027,0
1998-08-14,272.61,276.19,262.8,264.94,1108928,0
1998-08-17,261.64,275.21,261.07,275.21,1063639,0
1998-08-18,277.95,282.97,274.05,281.82,911924,0
1998-08-19,284.43,284.72,274.05,275.21,749307,0
1998-08-20,273.17,273.75,265.24,265.8,953259,0
1998-08-21,259.59,261.07,247.77,258.44,1901076,0
1998-08-24,262.51,264.06,253.69,254.83,1079820,0
1998-08-25,263.78,265.8,258.14,260.78,1000944,0
1998-08-26,254.28,259.59,252.81,258.44,1054481,0
1998-08-27,247.77,249.83,236.51,238.95,2096783,0
1998-08-28,242.73,243.59,223.52,228.57,2422496,0
1998-08-31,231.18,235.36,206.95,209.94,2219466,0
1998-09-01,208.78,211.68,188.02,205.2,3312852,0
1998-09-02,204.9,220.01,204.31,210.49,2526213,0
1998-09-03,200.15,204.6,189.27,194.52,2656115,0
1998-09-04,193.94,196.94,177.44,184.81,3466626,0
1998-09-08,208.2,211.08,194.22,199.55,3301312,0
1998-09-09,198.69,198.69,188.02,189.55,2192235,0
1998-09-10,179.76,186.85,175.89,186.85,3113067,0
1998-09-11,184.52,194.52,175.59,193.35,3526662,0
1998-09-14,198.41,204.6,193.65,196.37,2565011,0
1998-09-15,193.94,203.44,190.14,203.15,1688484,0
1998-09-16,204.6,208.48,201.12,204.03,1994714,0
1998-09-17,188.59,193.94,188.59,192.45,1785853,0
1998-09-18,191.3,194.91,188.02,190.14,1630782,0
1998-09-21,184.52,188.98,179.76,187.43,2378892,0
1998-09-22,190.42,191.02,182.77,186.26,1465213,0
1998-09-23,188.59,203.44,186.85,203.15,2636300,0
1998-09-24,202.85,202.85,186.26,191.6,2998051,0
1998-09-25,184.81,196.37,181.49,190.42,2729797,0
1998-09-28,193.94,198.13,188.3,191.6,1699245,0
1998-09-29,193.94,196.37,184.81,185.4,2212952,0
1998-09-30,182.08,184.22,175.89,177.44,2777254,0
1998-10-01,171.49,175.89,165.31,169.09,3131578,0
1998-10-02,167.93,182.38,164.43,182.38,3535406,0
1998-10-05,175.59,175.59,160.86,163.18,3233756,0
1998-10-06,163.77,170.93,158.82,163.18,3157165,0
1998-10-07,160.86,162.58,146.97,150.19,3270261,0
1998-10-08,144.84,155.51,134.83,153.77,4983569,0
1998-10-09,156.09,168.52,151.74,167.63,4749085,0
1998-10-12,175.01,177.44,165.02,165.31,3174087,0
1998-10-13,165.59,170.93,160.86,164.82,2468322,0
1998-10-14,162.88,169.68,159.12,168.52,2180217,0
1998-10-15,167.93,195.77,165.59,188.3,4437993,0
1998-10-16,192.45,199.55,191.02,197.83,6920992,0
1998-10-19,196.07,204.6,193.65,202.26,3151824,0
1998-10-20,212.27,219.33,209.94,214.39,4822333,0
1998-10-21,218.77,221.18,206.95,207.91,3430034,0
1998-10-22,208.78,215.57,206.07,213.12,2566145,0
1998-10-23,211.97,222.06,211.08,220.6,2463666,0
1998-10-26,222.35,222.35,217.03,219.05,1689598,0
1998-10-27,219.72,221.77,204.03,206.07,3617869,0
1998-10-28,205.78,213.12,201.98,209.66,2669308,0
1998-10-29,206.95,215.28,205.48,215.28,2410640,0
1998-10-30,219.33,225.26,218.18,222.35,2630426,0
1998-11-02,221.18,222.63,211.97,218.18,4826271,0
1998-11-03,212.83,214.39,205.78,208.78,4752795,0
1998-11-04,212.83,214.39,205.78,208.78,4285886,0
1998-11-05,207.61,215.28,205.78,212.83,3314256,0
1998-11-06,214.09,222.35,213.5,218.18,2906619,0
1998-11-09,216.44,217.6,209.07,212.27,3160750,0
1998-11-10,210.79,211.68,205.2,205.78,2251237,0
1998-11-11,208.2,209.37,197.24,200.45,2759089,0
1998-11-12,198.69,203.73,196.65,198.41,2153333,0
1998-11-13,200.45,205.78,200.15,205.2,2034812,0
1998-11-16,210.21,211.38,205.78,208.78,1986405,0
1998-11-17,209.37,222.35,207.24,214.39,3948197,0
1998-11-18,216.44,218.18,207.24,209.37,2970505,0
1998-11-19,211.97,212.55,208.2,210.21,1928722,0
1998-11-20,212.55,216.14,210.49,213.12,3013614,0
1998-11-23,220.01,231.75,218.77,231.75,4616027,0
1998-11-24,231.75,245.74,230.9,239.54,3954999,0
1998-11-25,242.44,248.35,241.85,247.77,1947730,0
1998-11-27,248.65,251.95,248.65,250.12,920064,0
1998-11-30,248.65,248.94,236.51,237.67,2126986,0
1998-12-01,230.61,237.09,227.39,236.51,2361575,0
1998-12-02,234.77,242.14,233.61,237.96,1909591,0
1998-12-03,236.21,236.51,227.09,227.99,2764327,0
1998-12-04,232.43,234.77,225.94,234.47,2375739,0
1998-12-07,235.64,237.96,231.47,232.13,1450495,0
1998-12-08,233.61,235.93,229.43,229.43,1642945,0
1998-12-09,234.18,235.93,228.57,233.03,1841395,0
1998-12-10,232.43,232.73,226.23,226.8,1226174,0
1998-12-11,224.68,225.94,220.31,225.94,1682900,0
1998-12-14,224.68,224.97,215.28,217.89,1931734,0
1998-12-15,219.05,232.43,215.86,230.61,2485146,0
1998-12-16,233.89,234.77,224.68,225.26,1677436,0
1998-12-17,230.9,236.8,230.9,236.51,2513989,0
1998-12-18,237.09,238.95,234.18,235.93,1788617,0
1998-12-21,235.93,246.32,235.06,241.85,2083443,0
1998-12-22,241.57,243.02,237.09,238.65,1121548,0
1998-12-23,240.98,246.62,240.1,244.87,1556482,0
1998-12-24,244.87,246.32,243.02,244.17,455569,0
1998-12-28,244.57,246.91,240.98,241.57,897290,0
1998-12-29,241.27,242.14,236.51,241.27,1112538,0
1998-12-30,240.39,241.85,236.21,239.25,1110806,0
1998-12-31,237.38,240.39,234.18,235.06,1058979,0
1999-01-04,237.09,245.17,235.64,237.96,1790967,0
1999-01-05,239.25,243.59,239.25,242.44,1496261,0
1999-01-06,246.32,259.02,246.32,257.27,3520827,0
1999-01-07,254.28,279.41,253.11,276.77,4107002,0
1999-01-08,279.11,281.16,268.73,274.05,2942489,0
1999-01-11,266.1,277.07,266.1,273.17,2095567,0
1999-01-12,270.27,271.75,263.78,263.78,2353675,0
1999-01-13,248.35,255.43,231.75,246.91,4742466,0
1999-01-14,246.32,250.4,238.95,240.69,2742781,0
1999-01-15,239.54,247.19,238.65,243.59,2666173,0
1999-01-19,248.94,250.77,239.25,243.89,1963211,0
1999-01-20,248.65,260.19,246.03,251.95,2396434,0
1999-01-21,250.12,256.03,247.48,248.06,1924288,0
1999-01-22,241.85,248.35,240.69,244.17,1537390,0
1999-01-25,250.77,251.95,242.44,251.95,2263235,0
1999-01-26,253.11,262.51,249.83,262.51,2273008,0
1999-01-27,260.49,261.92,254.28,255.43,1989498,0
1999-01-28,260.78,264.64,258.05,263.39,1728293,0
1999-01-29,265.24,267.84,258.05,266.1,1762434,0
1999-02-01,266.97,268.44,256.9,258.73,1104974,0
1999-02-02,257.47,260.49,251.85,251.85,1740976,0
1999-02-03,250.97,260.49,246.82,258.05,1793976,0
1999-02-04,256.9,257.18,250.4,252.14,1739016,0
1999-02-05,251.56,253.01,247.68,250.97,1845000,0
1999-02-08,257.47,257.47,246.82,249.24,2078889,0
1999-02-09,249.54,251.56,239.45,240.3,2081981,0
1999-02-10,240.59,248.65,237.87,248.65,1394504,0
1999-02-11,247.68,258.73,245.93,254.56,2096886,0
1999-02-12,253.98,256.03,245.64,246.22,1666485,0
1999-02-16,250.12,255.73,249.54,253.69,1351764,0
1999-02-17,253.69,258.44,251.26,251.85,1963953,0
1999-02-18,252.14,254.83,248.65,251.26,1608372,0
1999-02-19,251.56,260.78,250.67,257.18,2100188,0
1999-02-22,260.49,265.8,259.59,263.1,2319888,0
1999-02-23,268.14,277.95,268.14,276.19,4127389,0
1999-02-24,277.37,285.69,269.41,270.27,3726203,0
1999-02-25,269.41,274.14,266.1,268.82,2323289,0
1999-02-26,275.31,282.11,269.7,278.91,2001454,0
1999-03-01,282.11,291.9,279.81,290.76,3079155,0
1999-03-02,290.18,290.47,277.07,280.11,1940679,0
1999-03-03,279.81,283.25,272.61,274.73,1549532,0
1999-03-04,277.95,286.58,276.48,286.28,1610143,0
1999-03-05,295.5,301.43,289.88,293.09,2656465,0
1999-03-08,294.32,297.54,291.06,294.32,1417821,0
1999-03-09,294.92,300.25,292.8,296.66,2022318,0
1999-03-10,300.25,305,297.54,303.74,1941072,0
1999-03-11,303.74,313.83,300.84,312.95,2573569,0
1999-03-12,314.82,315.38,311.51,312.95,1920516,0
1999-03-15,312.4,314.43,309.07,312.95,1608557,0
1999-03-16,311.8,313.25,303.46,306.15,1608476,0
1999-03-17,309.07,309.07,296.95,297.83,1262932,0
1999-03-18,297.54,308.21,297.24,307.03,1506282,0
1999-03-19,310.06,311.22,304.04,305,1886377,0
1999-03-22,302.03,303.16,296.95,302.03,796107,0
1999-03-23,301.14,301.14,286.28,290.18,1399966,0
1999-03-24,291.35,292.5,282.11,285.39,1628104,0
1999-03-25,291.35,301.43,290.47,298.99,2156365,0
1999-03-26,299.66,307.33,297.83,300.84,1403634,0
1999-03-29,304.71,309.77,304.33,304.33,1364709,0
1999-03-30,302.58,308.21,301.73,304.33,977215,0
1999-03-31,307.92,310.63,298.99,303.16,1724170,0
1999-04-01,306.15,309.37,304.71,307.03,1271612,0
1999-04-05,310.92,316.84,310.92,315.67,1642016,0
1999-04-06,315.38,324.21,314.13,317.99,1521292,0
1999-04-07,326.93,342.95,324.5,340.31,2947295,0
1999-04-08,341.48,348.56,340.61,346.54,2578701,0
1999-04-09,343.82,351.85,343.24,349.44,1751611,0
1999-04-12,344.69,354.77,344.11,351.27,1699656,0
1999-04-13,351.56,360.12,351.27,357.2,2268821,0
1999-04-14,361.95,365.44,345.64,348.26,2078105,0
1999-04-15,343.53,348.56,331.99,337.31,2174547,0
1999-04-16,335.29,342.38,326.64,339.93,1909508,0
1999-04-19,350.02,361.95,333.73,335.29,3615312,0
1999-04-20,346.54,355.75,339.05,345.64,3130076,0
1999-04-21,346.24,351.27,340.31,351.27,2022915,0
1999-04-22,351.85,360.12,351.56,356.04,1815128,0
1999-04-23,356.04,360.12,352.15,355.35,972062,0
1999-04-26,355.35,355.35,348.26,350.31,1033375,0
1999-04-27,353.03,360.12,350.31,358.35,1414130,0
1999-04-28,355.35,360.8,353.32,353.9,1339643,0
1999-04-29,359.04,369.51,357.59,363.22,2025474,0
1999-04-30,363.82,365.34,346.94,356.41,2224478,0
1999-05-03,354.59,357,349.25,357,1429013,0
1999-05-04,357.59,359.32,343.34,343.92,1578067,0
1999-05-05,344.21,349.83,332.28,346.34,2165413,0
1999-05-06,339.15,344.21,330.81,332.28,1856463,0
1999-05-07,332.56,339.74,330.81,333.82,1588395,0
1999-05-10,341.48,342.48,336.44,339.44,1480595,0
1999-05-11,340.89,353.13,340.61,345.08,1849906,0
1999-05-12,344.78,353.13,333.24,351.95,1643397,0
1999-05-13,356.41,357.87,349.25,349.54,1192175,0
1999-05-14,336.71,339.74,331.4,337.99,2009494,0
1999-05-17,332.56,335.88,321.29,333.24,2034399,0
1999-05-18,333.82,340.03,321.88,328.78,1758723,0
1999-05-19,332.28,336.16,329.07,335.29,1071268,0
1999-05-20,335.58,337.7,326.07,328.5,1170549,0
1999-05-21,326.35,329.34,319.55,322.77,1288515,0
1999-05-24,318.29,318.58,305.19,309.97,2538089,0
1999-05-25,307.92,313.55,295.99,298.71,2656403,0
1999-05-26,299.86,309.97,298.42,307.92,2393633,0
1999-05-27,304.61,318.29,300.15,302.03,1752950,0
1999-05-28,302.87,315.67,302.87,315.38,1075305,0
1999-06-01,313.25,315.95,299.86,306.53,1023240,0
1999-06-02,303.46,305.66,286.48,297.24,1828490,0
1999-06-03,307.03,307.43,293.65,301.73,886751,0
1999-06-04,305.66,314.13,300.35,311.9,1216764,0
1999-06-07,311.9,318.58,310.15,315.48,947472,0
1999-06-08,314.62,315.48,304.33,308.41,747323,0
1999-06-09,307.43,312.87,305.19,309.27,666854,0
1999-06-10,305.66,306.53,293.65,301.73,1252402,0
1999-06-11,301.23,310.15,297.64,307.43,1128624,0
1999-06-14,308.78,310.63,293.65,300.75,864926,0
1999-06-15,304.33,313.25,302.97,312.87,988522,0
1999-06-16,324.89,331.11,324.03,329.34,1521925,0
1999-06-17,324.89,340.89,324.41,335.19,1289354,0
1999-06-18,335.19,337.8,329.34,330.71,1411729,0
1999-06-21,332.46,339.15,329.34,334.22,931045,0
1999-06-22,332.46,338.29,328.87,330.21,759457,0
1999-06-23,330.71,331.99,317.7,326.27,1011654,0
1999-06-24,318.58,320.83,310.15,312.87,1147508,0
1999-06-25,314.13,319.55,312.4,312.87,799536,0
1999-06-28,318.58,330.71,315.95,328.5,1165539,0
1999-06-29,327.51,333.82,324.41,328.87,1039894,0
1999-06-30,331.11,349.83,321.78,339.15,2172423,0
1999-07-01,339.64,348.95,333.82,346.34,1255712,0
1999-07-02,346.34,353.42,344.98,349.44,815573,0
1999-07-06,343.14,355.25,342.77,348.95,1320387,0
1999-07-07,347.58,348.07,340.51,348.07,1041780,0
1999-07-08,347.2,352.05,342.28,344.5,1172563,0
1999-07-09,347.2,351.66,346.34,349.44,883040,0
1999-07-12,351.66,353.9,347.2,348.07,902500,0
1999-07-13,339.15,341.88,334.22,340.51,1049557,0
1999-07-14,344.5,344.98,336.91,338.66,656298,0
1999-07-15,344.11,348.07,341.88,342.77,979920,0
1999-07-16,343.62,349.83,338.29,349.83,928340,0
1999-07-19,356.51,363.72,348.95,351.17,2044278,0
1999-07-20,350.79,355.25,346.34,347.2,1410879,0
1999-07-21,353.42,354.77,336.06,339.64,1154313,0
1999-07-22,341.38,348.56,336.91,341.88,1205671,0
1999-07-23,342.77,344.11,327.51,338.29,1144460,0
1999-07-26,337.4,339.15,331.99,336.44,1022563,0
1999-07-27,342.28,344.5,336.91,337.4,1039207,0
1999-07-28,333.82,343.62,332.96,339.64,872882,0
1999-07-29,329.83,334.32,325.87,327.61,1181468,0
1999-07-30,328.5,331.21,318.68,319.08,1281042,0
1999-08-02,321.78,328.5,315.09,315.95,1301396,0
1999-08-03,321.78,321.78,315.58,315.95,940502,0
1999-08-04,316.84,323.16,312.87,314.62,919832,0
1999-08-05,315.95,320.43,302.97,315.09,1286869,0
1999-08-06,312,313.25,300.75,304.33,1149212,0
1999-08-09,301.73,310.15,300.35,305.19,938760,0
1999-08-10,301.73,307.03,294.92,302.58,1352923,0
1999-08-11,304.81,315.09,304.33,313.75,1262101,0
1999-08-12,313.25,320.43,311.02,315.58,1009564,0
1999-08-13,332.96,332.96,325.87,328.97,1468121,0
1999-08-16,327.61,333.43,325.87,331.7,851650,0
1999-08-17,340.11,345.08,337.01,341.09,1559803,0
1999-08-18,338.38,340.11,328.1,334.99,1207773,0
1999-08-19,333.43,335.68,324.5,326.74,976098,0
1999-08-20,325.87,332.56,324.89,331.7,1006854,0
1999-08-23,340.11,349.54,339.25,347.77,1652766,0
1999-08-24,347.28,361.18,345.54,350.88,1973085,0
1999-08-25,342.38,351.37,335.29,350.88,1710117,0
1999-08-26,348.17,353.62,340.11,341.48,1084946,0
1999-08-27,340.11,341.48,334.79,336.53,749729,0
1999-08-30,339.25,339.25,319.08,320.43,1195130,0
1999-08-31,324.03,326.74,310.15,318.19,1378636,0
1999-09-01,318.19,323.16,313.25,321.29,1383088,0
1999-09-02,315.09,316.44,310.15,314.62,1329060,0
1999-09-03,329.44,332.96,323.16,326.74,1811215,0
1999-09-07,327.13,328.1,317.33,320.92,851978,0
1999-09-08,316.84,327.61,312.4,315.95,1342752,0
1999-09-09,317.33,317.8,307.92,313.25,1595070,0
1999-09-10,316.84,317.33,308.41,310.63,1341377,0
1999-09-13,308.41,310.63,305.66,310.63,839171,0
1999-09-14,305.66,310.15,301.23,308.41,1296239,0
1999-09-15,316.44,316.44,303.94,308.41,1526791,0
1999-09-16,309.77,310.15,299.86,309.27,1632713,0
1999-09-17,312.87,316.44,310.63,312.87,1642168,0
1999-09-20,313.25,320.04,310.63,315.58,782189,0
1999-09-21,309.77,312.87,301.73,306.15,1470346,0
1999-09-22,306.15,311.51,301.23,307.03,1414530,0
1999-09-23,311.51,316.44,304.33,308.78,1636875,0
1999-09-24,306.53,316.44,306.53,313.25,1495210,0
1999-09-27,318.68,321.29,307.03,307.03,1468652,0
1999-09-28,307.43,313.25,301.23,313.25,1449482,0
1999-09-29,309.27,311.02,304.33,305.66,1118427,0
1999-09-30,307.03,317.8,305.19,315.09,1668282,0
1999-10-01,307.92,312.87,305.66,309.77,1474936,0
1999-10-04,311.02,321.78,310.15,320.04,1236953,0
1999-10-05,322.27,332.56,314.23,323.64,2377657,0
1999-10-06,327.13,334.32,326.27,332.09,1323578,0
1999-10-07,330.31,334.79,325.87,328.5,1531918,0
1999-10-08,328.5,335.29,322.27,333.43,1106650,0
1999-10-11,332.96,336.53,327.61,328.5,708838,0
1999-10-12,329.44,331.7,323.64,325.87,962189,0
1999-10-13,319.08,324.5,310.63,313.75,1231907,0
1999-10-14,314.23,321.29,307.92,314.62,1596413,0
1999-10-15,306.15,312,301.23,301.73,2071708,0
1999-10-18,305.19,314.23,304.33,312.87,1692964,0
1999-10-19,326.74,333.43,321.29,321.78,2262690,0
1999-10-20,329.44,333.92,327.61,331.21,1459117,0
1999-10-21,326.74,338.38,324.03,336.16,1528218,0
1999-10-22,343.72,351.37,342.38,345.08,2002309,0
1999-10-25,341.98,345.54,337.5,342.38,1058697,0
1999-10-26,343.34,360.31,341.09,347.28,2765323,0
1999-10-27,354.96,370.1,349.15,367.48,2094732,0
1999-10-28,383.71,392.2,381.47,388.63,4384550,0
1999-10-29,398.03,402.12,384.66,389.51,3064589,0
1999-11-01,385.91,389.51,381.07,383.32,1520415,0
1999-11-02,384.19,393.09,383.32,385.52,1566783,0
1999-11-03,394.08,394.08,378.34,380.58,1680275,0
1999-11-04,389.11,395.42,381.07,393.09,7400781,0
1999-11-05,392.69,396.76,387.77,390.47,1904532,0
1999-11-08,386.88,392.2,385.91,387.27,1072223,0
1999-11-09,389.11,389.98,374.77,379.23,1275517,0
1999-11-10,373.89,381.47,372.05,376.99,1268414,0
1999-11-11,377.87,379.23,370.29,374.28,1160086,0
1999-11-12,380.58,395.81,376.12,394.08,1847044,0
1999-11-15,395.81,401.22,390.87,401.22,1240294,0
1999-11-17,412.01,412.88,401.22,404.84,1670505,0
1999-11-18,405.72,409.79,395.42,403.94,1358445,0
1999-11-19,403.47,410.64,395.81,405.72,1329612,0
1999-11-22,399,402.12,390.87,402.12,1335467,0
1999-11-23,398.03,398.53,390.87,392.69,1015308,0
1999-11-24,393.58,393.58,385.91,387.27,882793,0
1999-11-26,391.37,394.46,388.63,390.47,414095,0
1999-11-29,389.11,389.11,380.58,380.58,1226574,0
1999-11-30,384.19,396.3,383.71,386.88,1571100,0
1999-12-01,381.07,392.2,380.58,389.98,1019637,0
1999-12-02,398.53,399.39,384.19,387.77,1438238,0
1999-12-03,398.03,412.01,395.81,410.64,2024060,0
1999-12-06,408.81,408.81,399,403.47,1211320,0
1999-12-07,406.58,412.88,404.84,410.64,1365272,0
1999-12-08,411.53,413.36,390.87,401.82,1239878,0
1999-12-09,402.12,402.98,389.51,395.81,1325860,0
1999-12-10,400.76,406.58,399.88,402.98,1420085,0
1999-12-13,402.12,402.12,394.93,397.25,1089633,0
1999-12-14,387.77,393.58,383.71,384.19,1370564,0
1999-12-15,387.27,395.42,386.38,391.37,1404815,0
1999-12-16,395.81,395.81,381.07,387.77,1269222,0
1999-12-17,387.27,394.46,383.71,391.37,1829370,0
1999-12-20,391.37,397.65,382.35,390.77,1326339,0
1999-12-21,381.07,402.12,380.58,402.12,1573589,0
1999-12-22,398.03,398.03,389.98,394.93,1092331,0
1999-12-23,400.76,404.34,399.39,399.39,1036377,0
1999-12-27,402.6,406.58,390.47,391.37,927172,0
1999-12-28,391.84,399.39,390.47,398.53,645345,0
1999-12-29,399.39,400.76,392.2,394.08,570689,0
1999-12-30,394.93,398.53,389.98,397.15,523053,0
1999-12-31,396.76,401.62,394.08,399.88,268455,0
2000-01-03,399.59,399.59,373.49,380.77,1733674,0
2000-01-04,373.49,374.67,357.1,357.1,2477225,0
2000-01-05,365.63,373.49,355.25,371.65,1796165,0
2000-01-06,368.63,392.89,368.07,389.21,1920610,0
2000-01-07,388.06,394.74,378.94,388.06,1437500,0
2000-01-10,394.74,394.74,384.37,386.18,876485,0
2000-01-11,383.22,390.47,379.51,381.37,1027320,0
2000-01-12,384.37,394.74,383.8,394.74,1181030,0
2000-01-13,394.74,402.6,392.89,399.59,1276082,0
2000-01-14,405.62,420.85,405.04,416.56,2293971,0
2000-01-18,417.15,423.16,410.46,420.16,1620081,0
2000-01-19,416.56,431.71,415.32,429.29,2015455,0
2000-01-20,429.88,431.13,410.46,420.85,1400086,0
2000-01-21,417.73,420.16,401.42,405.04,1595591,0
2000-01-24,409.3,409.3,392.3,396.57,1178390,0
2000-01-25,408.02,412.88,395.91,401.42,1589312,0
2000-01-26,405.62,420.85,404.44,417.15,1375445,0
2000-01-27,420.85,427.44,414.73,423.86,1493709,0
2000-01-28,412.88,420.16,402.02,403.17,1244264,0
2000-01-31,406.87,415.99,403.76,409.3,1402341,0
2000-02-01,413.46,420.16,412.31,418.32,1234244,0
2000-02-02,419,420.85,409.3,414.73,1359504,0
2000-02-03,416.56,417.73,395.91,405.62,1958737,0
2000-02-04,409.3,415.99,390.47,394.08,1511356,0
2000-02-07,398.33,404.44,390.47,391.74,1282442,0
2000-02-08,398.33,404.44,397.15,403.17,1361223,0
2000-02-09,397.15,401.42,388.63,390.47,1304212,0
2000-02-10,392.3,397.15,381.37,386.88,1158903,0
2000-02-11,390.47,397.15,380.77,388.63,1367119,0
2000-02-14,390.47,392.89,374.67,388.63,1189280,0
2000-02-15,380.77,395.33,379.51,395.33,1446309,0
2000-02-16,389.89,395.33,382.05,386.18,938373,0
2000-02-17,390.47,394.08,375.92,377.77,1327098,0
2000-02-18,377.77,379.51,359.52,370.49,2101864,0
2000-02-22,369.81,377.18,360.12,367.48,2007378,0
2000-02-23,366.22,372.35,363.82,366.8,1603208,0
2000-02-24,360.12,362.62,345.54,354.67,3253785,0
2000-02-25,355.25,364.97,339.54,345.54,1942933,0
2000-02-28,356.51,364.39,352.93,352.93,3324370,0
2000-02-29,363.82,375.34,362.62,372.94,2626170,0
2000-03-01,383.22,383.22,369.22,371.65,1723432,0
2000-03-02,374.08,374.67,360.12,371.06,1197052,0
2000-03-03,385.03,387.47,380.77,385.03,1908313,0
2000-03-06,388.63,390.47,367.48,375.92,1279917,0
2000-03-07,380.2,380.77,362.62,362.62,1180642,0
2000-03-08,365.63,366.8,354.09,363.82,1217051,0
2000-03-09,353.52,362.62,349.25,362.62,1553728,0
2000-03-10,358.95,364.97,351.07,352.93,1264867,0
2000-03-13,344.98,359.52,343.82,359.52,1988178,0
2000-03-14,360.8,362.62,354.67,358.35,1228828,0
2000-03-15,355.25,376.5,351.66,376.5,2453234,0
2000-03-16,386.18,410.46,379.51,404.44,3538055,0
2000-03-17,407.45,415.99,404.44,410.46,2020762,0
2000-03-20,404.44,413.46,398.33,404.44,1410138,0
2000-03-21,405.62,419,400.76,418.32,2131069,0
2000-03-22,419.57,425.01,414.73,423.16,1535710,0
2000-03-23,423.16,445.09,418.32,444.39,2255900,0
2000-03-24,445.09,449.25,429.29,435.98,1892988,0
2000-03-27,435.98,444.39,420.16,432.29,1326960,0
2000-03-28,425.69,445.67,425.01,438.99,1476780,0
2000-03-29,438.99,441.99,428.72,437.14,1162403,0
2000-03-30,432.87,438.99,422.57,438.99,1201861,0
2000-03-31,432.29,437.14,425.69,431.13,1201725,0
2000-04-03,432.29,449.25,431.13,446.25,1686011,0
2000-04-04,446.25,454.78,403.17,425.01,2444232,0
2000-04-05,423.16,428.72,417.73,422.57,1281206,0
2000-04-06,428.72,431.13,423.16,426.85,876951,0
2000-04-07,430.56,432.29,423.16,425.01,975466,0
2000-04-10,425.01,451.11,423.86,448.09,1618544,0
2000-04-11,447.42,456.55,441.99,456.55,1577933,0
2000-04-12,461.99,471.1,450.52,453.55,2178731,0
2000-04-13,453.55,453.55,442.58,450.52,1492321,0
2000-04-14,438.99,438.99,411.14,417.73,2235081,0
2000-04-17,412.31,430.56,408.61,426.85,2051868,0
2000-04-18,429.29,453.55,426.85,447.42,1541317,0
2000-04-19,446.85,447.42,414.73,429.29,2456693,0
2000-04-20,438.39,440.8,430.56,440.8,1070377,0
2000-04-24,436.56,447.42,435.4,445.09,1110057,0
2000-04-25,448.66,464.5,448.09,464.5,1309641,0
2000-04-26,456.55,461.99,446.25,449.95,1157321,0
2000-04-27,443.23,446.85,434.72,443.81,1153556,0
2000-04-28,452.28,452.28,425.69,425.69,1140871,0
2000-05-01,434.72,447.42,426.29,435.4,923022,0
2000-05-02,435.98,445.67,431.71,441.4,854413,0
2000-05-03,438.99,452.28,431.13,434.13,1225684,0
2000-05-04,431.71,435.98,419,423.16,1288916,0
2000-05-05,418.32,432.87,418.32,429.88,825251,0
2000-05-08,428.03,436.56,425.69,431.13,1002951,0
2000-05-09,435.98,439.59,425.01,429.29,976251,0
2000-05-10,422,427.44,406.87,407.45,1325224,0
2000-05-11,416.56,429.29,411.73,425.01,1147178,0
2000-05-12,425.01,440.24,420.85,434.72,1203723,0
2000-05-15,435.4,455.37,432.87,454.11,1257360,0
2000-05-16,455.96,457.8,441.99,445.09,1189470,0
2000-05-17,445.09,451.11,439.59,440.8,972113,0
2000-05-18,447.42,455.37,443.23,444.39,1113891,0
2000-05-19,439.59,443.23,434.72,440.24,1052115,0
2000-05-22,443.23,445.09,429.88,442.58,882077,0
2000-05-23,440.24,456.55,440.24,449.95,1112449,0
2000-05-24,446.85,455.96,435.4,443.23,1725016,0
2000-05-25,434.13,440.24,419.57,422.57,1598105,0
2000-05-26,419,423.86,411.73,420.85,1220789,0
2000-05-30,429.29,438.99,427.44,435.4,973884,0
2000-05-31,437.7,448.66,437.14,448.66,1026345,0
2000-06-01,454.78,463.82,452.28,457.12,1512415,0
2000-06-02,474.79,482.64,473.52,480.8,1556037,0
2000-06-05,475.38,480.8,473.52,479.63,1075438,0
2000-06-06,475.38,475.95,461.99,468.08,923172,0
2000-06-07,471.67,480.8,466.24,479.04,1000482,0
2000-06-08,477.8,478.36,463.25,465.65,975149,0
2000-06-09,468.65,474.21,460.23,461.99,884607,0
2000-06-12,465.08,468.65,460.23,461.99,709650,0
2000-06-13,466.24,472.94,459.63,471.67,897267,0
2000-06-14,472.36,488.07,471.67,484.5,1241367,0
2000-06-15,485.07,485.66,466.82,468.08,1378552,0
2000-06-16,468.08,471.67,446.25,452.28,2021618,0
2000-06-19,454.78,466.24,453.55,464.5,994212,0
2000-06-20,468.08,469.92,458.97,464.5,873226,0
2000-06-21,457.8,457.8,451.11,451.11,941426,0
2000-06-22,451.11,454.11,436.56,449.25,962987,0
2000-06-23,448.09,453.55,444.39,446.85,858276,0
2000-06-26,452.28,462.65,448.66,461.99,1023389,0
2000-06-27,461.99,466.24,458.97,461.4,779703,0
2000-06-28,463.25,469.92,454.78,463.25,922336,0
2000-06-29,452.28,462.65,452.28,452.28,886972,0
2000-06-30,451.68,454.78,432.87,434.72,1780360,0
2000-07-03,438.39,453.55,437.14,450.52,606600,0
2000-07-05,454.11,464.5,452.28,456.55,1034027,0
2000-07-06,452.96,463.25,445.09,461.4,1022662,0
2000-07-07,464.5,471.67,462.65,470.51,1114854,0
2000-07-10,471.1,475.38,469.35,471.1,784717,0
2000-07-11,475.38,485.66,471.67,482.64,985882,0
2000-07-12,485.66,492.92,482.64,482.64,1111255,0
2000-07-13,483.91,488.07,476.54,480.8,712744,0
2000-07-14,482.64,491.07,482.05,491.07,808162,0
2000-07-17,491.07,494.19,472.94,479.04,1102500,0
2000-07-18,475.38,482.05,471.67,481.37,662179,0
2000-07-19,478.36,493.59,478.36,491.07,941109,0
2000-07-20,492.32,510.5,492.32,509.31,1256767,0
2000-07-21,509.91,519.61,505.06,511.72,1680912,0
2000-07-24,509.91,516.6,503.29,510.5,899934,0
2000-07-25,512.32,512.99,503.29,508.73,977678,0
2000-07-26,510.5,511.72,502.05,502.62,1025905,0
2000-07-27,505.06,511.14,501.46,505.06,729703,0
2000-07-28,502.62,503.88,488.07,495.92,755127,0
2000-07-31,495.92,509.31,486.24,508.73,1145654,0
2000-08-01,512.32,512.32,505.63,508.73,914555,0
2000-08-02,508.73,514.74,506.31,512.32,867632,0
2000-08-03,511.14,519.61,509.31,516.02,1147178,0
2000-08-04,519.02,532.98,512.32,531.74,1174225,0
2000-08-07,531.15,539,521.45,533.57,1058836,0
2000-08-08,531.74,531.74,522.03,526.87,776146,0
2000-08-09,522.03,533.57,517.18,525.72,869900,0
2000-08-10,526.31,526.87,513.58,515.32,833563,0
2000-08-11,516.02,528.14,513.58,524.44,1003654,0
2000-08-14,531.74,537.25,521.45,535.41,736588,0
2000-08-15,536.56,538.41,528.73,535.41,702998,0
2000-08-16,537.25,541.41,525.72,529.88,881363,0
2000-08-17,528.14,544.42,527.56,540.82,935967,0
2000-08-18,544.42,545.11,537.25,541.41,684680,0
2000-08-21,542.69,556.68,542.1,556.68,1041325,0
2000-08-22,556.68,566.94,551.78,559.67,1564147,0
2000-08-23,557.25,560.24,529.3,545.69,1055868,0
2000-08-24,556.68,558.42,549.3,555.4,766923,0
2000-08-25,555.4,562.65,549.3,549.98,586645,0
2000-08-28,549.98,570.54,548.7,568.11,793897,0
2000-08-29,562.08,563.25,550.55,559.67,791516,0
2000-08-30,555.98,564.52,548.12,559.67,758068,0
2000-08-31,552.37,566.94,552.37,563.25,791674,0
2000-09-01,565.69,569.95,551.78,554.81,737195,0
2000-09-05,556.68,566.94,552.96,555.4,711334,0
2000-09-06,545.69,554.81,521.45,529.88,2959372,0
2000-09-07,529.88,532.41,517.18,528.14,2220365,0
2000-09-08,526.31,545.11,524.44,545.11,1761817,0
2000-09-11,545.11,547.54,536,547.54,1014931,0
2000-09-12,551.12,551.12,539.58,545.11,924645,0
2000-09-13,537.85,543.84,528.14,537.85,983649,0
2000-09-14,543.84,546.96,535.41,542.69,1085377,0
2000-09-15,542.69,543.26,527.56,531.15,1389388,0
2000-09-18,522.72,526.31,512.32,516.6,1048772,0
2000-09-19,520.86,525.04,517.18,523.28,1019796,0
2000-09-20,523.28,523.28,500.17,513.58,1065131,0
2000-09-21,508.16,514.16,494.77,497.18,1222605,0
2000-09-22,512.32,514.16,499.6,509.31,1381122,0
2000-09-25,514.74,528.14,513.58,522.03,990378,0
2000-09-26,517.18,528.73,516.02,516.6,965421,0
2000-09-27,520.17,522.72,493.59,493.59,1068162,0
2000-09-28,507.48,522.03,502.05,516.02,1246253,0
2000-09-29,525.72,529.88,516.02,521.45,1250013,0
2000-10-02,521.45,534.74,517.18,534.16,1146903,0
2000-10-03,536,551.12,535.41,548.7,1504156,0
2000-10-04,541.41,547.54,521.45,528.14,1441188,0
2000-10-05,528.14,545.11,528.14,541.41,1182517,0
2000-10-06,546.96,546.96,507.48,516.6,1516600,0
2000-10-09,516.02,518.44,505.06,508.16,649475,0
2000-10-10,508.16,509.31,482.64,492.32,1765363,0
2000-10-11,483.23,486.92,465.08,477.8,2320218,0
2000-10-12,472.94,477.21,434.13,451.11,2941243,0
2000-10-13,451.11,487.47,451.11,480.8,1625473,0
2000-10-16,476.54,494.77,470.51,490.47,1250871,0
2000-10-17,500.17,509.31,466.24,476.54,1570601,0
2000-10-18,435.98,489.88,429.29,478.36,2164764,0
2000-10-19,489.31,501.46,486.92,495.35,1186350,0
2000-10-20,494.77,508.73,489.88,491.76,1064287,0
2000-10-23,493.59,499.6,480.8,486.92,847046,0
2000-10-24,494.19,505.63,491.76,499.03,1075989,0
2000-10-25,501.46,515.32,485.07,488.73,1106549,0
2000-10-26,491.07,495.35,458.38,472.94,1555387,0
2000-10-27,482.05,491.07,475.38,485.07,1343325,0
2000-10-30,485.66,505.63,485.07,497.76,957289,0
2000-10-31,503.29,511.72,500.77,508.16,1157933,0
2000-11-01,502.05,508.73,491.76,499.03,1231171,0
2000-11-02,508.16,523.86,504.46,513.58,1266093,0
2000-11-03,521.45,524.44,512.32,522.03,1008035,0
2000-11-06,529.88,537.85,528.14,531.15,1043610,0
2000-11-07,531.15,540.26,528.14,529.88,731222,0
2000-11-08,527.56,528.14,511.14,513.58,1139215,0
2000-11-09,509.31,516.6,498.46,509.91,1335655,0
2000-11-10,505.63,516.02,498.46,498.46,1002429,0
2000-11-13,486.24,494.77,470.51,488.73,1463464,0
2000-11-14,494.19,504.46,484.5,491.07,1142235,0
2000-11-15,486.24,501.46,480.8,485.66,1278330,0
2000-11-16,485.66,505.06,483.91,500.17,1021564,0
2000-11-17,499.03,511.14,489.88,494.77,1247685,0
2000-11-20,497.76,501.46,475.95,477.8,1166478,0
2000-11-21,474.79,477.8,455.96,475.38,1902695,0
2000-11-22,467.5,469.92,449.95,455.37,1409656,0
2000-11-24,466.24,466.82,457.8,457.8,508882,0
2000-11-27,465.65,468.08,457.8,458.97,1146339,0
2000-11-28,458.97,473.52,455.37,460.82,1267072,0
2000-11-29,465.65,482.05,460.82,478.36,1163883,0
2000-11-30,475.38,490.47,465.08,482.05,2271886,0
2000-12-01,492.32,495.92,469.35,473.52,1366044,0
2000-12-04,468.65,471.67,452.28,462.65,1721058,0
2000-12-05,472.36,493.59,463.82,491.07,1853186,0
2000-12-06,492.32,508.73,471.67,481.37,2366933,0
2000-12-07,469.35,489.31,468.08,481.37,987388,0
2000-12-08,488.07,507.48,488.07,498.46,1385080,0
2000-12-11,507.48,515.32,503.29,511.72,1391174,0
2000-12-12,509.91,511.14,499.6,509.31,1173428,0
2000-12-13,512.99,519.61,500.17,512.99,1265209,0
2000-12-14,497.18,502.62,487.47,491.07,1384100,0
2000-12-15,482.05,491.07,465.08,465.08,2684709,0
2000-12-18,476.54,486.92,475.95,477.8,1753364,0
2000-12-19,478.36,493.59,474.21,486.24,2561263,0
2000-12-20,480.23,483.91,461.4,464.5,1657572,0
2000-12-21,463.25,479.04,457.12,471.67,1615411,0
2000-12-22,480.8,487.47,472.94,484.5,1038642,0
2000-12-26,492.92,497.76,490.47,492.92,748069,0
2000-12-27,482.05,495.92,482.05,492.32,926838,0
2000-12-28,499.03,503.88,494.19,495.92,1009075,0
2000-12-29,500.77,505.06,493.59,494.19,960104,0
2001-01-02,500.77,502.05,484.5,488.73,1365484,0
2001-01-03,488.73,532.41,487.47,531.74,3503789,0
2001-01-04,533.57,555.4,531.74,539,2913005,0
2001-01-05,534.74,537.85,508.16,519.61,2363243,0
2001-01-08,519.02,523.86,510.5,516.6,1251210,0
2001-01-09,516.6,520.86,504.46,505.06,1369823,0
2001-01-10,503.88,526.31,502.05,522.03,1573419,0
2001-01-11,522.72,535.41,520.17,532.41,1433114,0
2001-01-12,529.88,530.55,506.31,514.16,1387392,0
2001-01-16,508.73,531.15,503.29,529.3,1524689,0
2001-01-17,527.56,531.74,513.58,520.86,1392070,0
2001-01-18,522.03,525.04,516.6,525.04,1458164,0
2001-01-19,525.04,531.15,522.72,526.31,1247160,0
2001-01-22,529.3,534.74,512.99,521.45,1619318,0
2001-01-23,525.04,536.56,520.86,531.15,1211000,0
2001-01-24,534.16,545.11,528.14,540.26,1622021,0
2001-01-25,542.1,548.12,527.56,535.41,1300978,0
2001-01-26,536,539.58,528.14,534.16,1275209,0
2001-01-29,539,545.69,536,543.84,977411,0
2001-01-30,546.96,546.96,537.25,543.84,1247480,0
2001-01-31,548.7,551.78,534.16,541.41,1607042,0
2001-02-01,540.82,549.3,538.41,544.42,1062925,0
2001-02-02,544.42,549.98,533.57,537.85,892112,0
2001-02-05,545.11,548.12,538.41,546.27,923592,0
2001-02-06,546.27,546.27,533.57,534.74,920321,0
2001-02-07,539.58,540.26,524.44,527.56,1043086,0
2001-02-08,531.15,533.57,521.45,525.04,1002016,0
2001-02-09,528.14,528.73,519.02,524.44,1164182,0
2001-02-12,524.44,538.41,523.86,537.85,813174,0
2001-02-13,538.41,542.69,526.31,529.3,1119373,0
2001-02-14,530.55,531.74,519.02,520.17,1110240,0
2001-02-15,522.72,530.55,519.61,524.44,1011820,0
2001-02-16,517.86,532.98,517.86,523.86,1154944,0
2001-02-20,523.86,526.87,492.32,496.59,1404316,0
2001-02-21,489.88,497.76,465.08,468.65,1880566,0
2001-02-22,469.92,477.21,449.25,471.67,2258135,0
2001-02-23,470.51,476.54,441.4,467.5,1822682,0
2001-02-26,470.51,488.07,468.08,488.07,1375268,0
2001-02-27,485.07,501.46,474.21,483.23,1676674,0
2001-02-28,485.07,486.92,469.35,477.21,1495182,0
2001-03-01,468.65,474.21,458.38,471.67,1485451,0
2001-03-02,467.5,480.23,460.82,465.65,1437579,0
2001-03-05,469.35,472.94,460.82,468.08,1231428,0
2001-03-06,479.04,482.64,468.65,471.67,1251860,0
2001-03-07,471.67,489.31,470.51,489.31,1031128,0
2001-03-08,489.31,499.6,485.07,492.32,1141339,0
2001-03-09,487.47,487.47,473.52,476.54,1114713,0
2001-03-12,463.25,467.5,448.66,457.12,1833868,0
2001-03-13,456.55,469.35,449.25,469.35,2045781,0
2001-03-14,441.4,454.11,428.03,435.4,2613068,0
2001-03-15,445.67,454.78,445.09,449.95,1812541,0
2001-03-16,446.85,458.38,441.4,441.4,2080712,0
2001-03-19,441.4,453.55,433.17,449.15,1348446,0
2001-03-20,449.15,451.11,424.43,429.78,1748496,0
2001-03-21,429.88,436.56,403.47,409.88,2174155,0
2001-03-22,405.52,408.91,378.34,393.88,3140134,0
2001-03-23,402.6,418.13,400.17,415.72,2017019,0
2001-03-26,422.97,430.75,418.32,428.82,1427313,0
2001-03-27,430.27,451.11,418.62,450.61,2152262,0
2001-03-28,443.33,444.29,432.19,437.53,1481439,0
2001-03-29,437.53,440.24,429.68,433.65,1153925,0
2001-03-30,433.17,437.04,422.97,436.36,1778391,0
2001-04-02,432.19,448.66,427.83,443.33,1615206,0
2001-04-03,434.63,440.9,417.73,423.95,1554420,0
2001-04-04,419.57,426.39,401.62,414.23,2150044,0
2001-04-05,425.49,436.56,422,436.56,1675856,0
2001-04-06,430.75,433.93,414.73,414.73,1707894,0
2001-04-09,421.52,426.85,414.23,415.52,1150702,0
2001-04-10,428.82,446.25,427.34,440.42,1684969,0
2001-04-11,451.11,460.82,446.25,449.55,1411457,0
2001-04-12,447.89,460.03,446.25,458.87,991935,0
2001-04-16,464.69,466.62,448.19,455.47,1191361,0
2001-04-17,454.97,464.98,448.66,464.88,1052753,0
2001-04-18,471.47,509.23,468.56,485.56,2343337,0
2001-04-19,483.13,499.03,482.25,487.97,1531888,0
2001-04-20,487.87,487.87,471,479.43,1455381,0
2001-04-23,479.73,479.73,466.14,470.41,1082997,0
2001-04-24,473.92,483.13,467.69,472.45,1055373,0
2001-04-25,472.94,482.15,468.17,478.27,1029704,0
2001-04-26,478.09,488.45,475.47,480.32,1008871,0
2001-04-27,489.41,494.77,483.72,493.89,1116909,0
2001-04-30,499.4,499.4,476.82,476.82,1172212,0
2001-05-01,477.31,489.59,474.7,488.93,1007819,0
2001-05-02,488.93,495.07,484.11,490.87,1087923,0
2001-05-03,485.07,494.77,480.32,494.77,979495,0
2001-05-04,485.07,497.18,482.64,492.62,1125053,0
2001-05-07,485.56,493.4,482.15,491.36,904134,0
2001-05-08,491.36,491.36,481.18,483.13,926807,0
2001-05-09,476.34,481.18,474.51,479.73,921285,0
2001-05-10,485.07,486.82,479.83,481.18,934057,0
2001-05-11,484.59,486.34,474.51,477.9,705995,0
2001-05-14,477.9,486.04,476.34,486.04,817846,0
2001-05-15,488.26,494.77,486.53,490.37,957496,0
2001-05-16,490.37,504.46,485.07,502.15,1374296,0
2001-05-17,498.16,505.91,488.93,491.76,2069522,0
2001-05-18,493.79,494.67,488.93,493.4,1174908,0
2001-05-21,492.32,502.42,489.88,500.17,1138833,0
2001-05-22,504.08,511.72,501.07,509.81,1416846,0
2001-05-23,506.89,508.25,498.06,504.56,1247190,0
2001-05-24,506.4,514.16,505.53,510.01,1102327,0
2001-05-25,512.22,512.52,502.62,503.1,679409,0
2001-05-29,507.88,508.83,498.76,500.57,914174,0
2001-05-30,500.57,506.8,490.57,492.62,1193674,0
2001-05-31,492.62,500.37,490.08,497.18,1022396,0
2001-06-01,497.27,508.34,493.79,502.52,1251178,0
2001-06-04,502.52,507.38,497.18,507.19,1143751,0
2001-06-05,508.16,513.77,506.4,510.01,932750,0
2001-06-06,505.91,506.21,499.79,503.1,879445,0
2001-06-07,500.57,500.57,489.98,498.95,1282867,0
2001-06-08,494.77,495.63,487.57,494.28,639009,0
2001-06-11,490.87,493.79,484.11,488.93,856538,0
2001-06-12,485.07,492.82,477.8,488.73,944083,0
2001-06-13,490.87,496.21,482.15,484.01,855147,0
2001-06-14,484.01,484.01,471,471.57,1037930,0
2001-06-15,466.14,480.61,463.72,478.27,2039019,0
2001-06-18,482.15,485.07,474.11,483.03,939786,0
2001-06-19,493.79,498.16,490.37,492.32,1299939,0
2001-06-20,492.32,502.91,490.37,491.36,1266188,0
2001-06-21,494.77,519.51,493.01,519.51,1547679,0
2001-06-22,519.51,521.45,512.22,518.04,1236894,0
2001-06-25,519.02,520.96,494.87,509.81,1020211,0
2001-06-26,499.6,507.88,498.06,505.91,1261952,0
2001-06-27,507.88,514.07,500.07,501.56,1154770,0
2001-06-28,504.86,513.97,504.46,510.31,1204082,0
2001-06-29,510.31,514.07,504.66,512.62,1019703,0
2001-07-02,513.68,520.96,507.48,518.84,911120,0
2001-07-03,521.26,521.26,513.29,514.64,558308,0
2001-07-05,512.22,518.74,506.89,507.19,775507,0
2001-07-06,502.42,504.96,490.87,492.72,1125403,0
2001-07-09,493.3,497.08,487.97,492.82,1049051,0
2001-07-10,491.36,493.99,475.38,476.54,1100002,0
2001-07-11,476.34,478.27,458.87,461.79,2399789,0
2001-07-12,471,479.43,467.12,472.45,1752395,0
2001-07-13,474.6,480.13,472.06,474.02,1096850,0
2001-07-16,485.07,491.94,474.11,476.82,1416856,0
2001-07-17,483.13,492.82,475.56,491.94,1404664,0
2001-07-18,488.93,493.89,483.23,491.07,1342013,0
2001-07-19,494.57,494.77,481.18,486.53,1323493,0
2001-07-20,480.7,490.87,480.23,490.47,996623,0
2001-07-23,490.57,494.19,485.95,487.2,877010,0
2001-07-24,487.97,489.31,471.96,475.09,1318141,0
2001-07-25,476.34,481.67,471,478.74,1312194,0
2001-07-26,480.23,486.43,476.44,485.07,1015735,0
2001-07-27,486.53,487.37,482.15,485.56,756491,0
2001-07-30,484.11,485.46,480.32,481.57,718711,0
2001-07-31,484.88,495.63,483.53,487.1,1133123,0
2001-08-01,491.85,498.66,488.73,491.27,821388,0
2001-08-02,497.18,499.03,491.85,495.25,846894,0
2001-08-03,497.67,497.67,489.88,496.02,732878,0
2001-08-06,497.67,498.66,486.04,488.93,692757,0
2001-08-07,491.36,493.99,487.87,492.82,809145,0
2001-08-08,487.28,491.85,480.13,481.18,942036,0
2001-08-09,483.13,483.13,472.94,479.33,980247,0
2001-08-10,480.23,483.03,469.05,481.57,784458,0
2001-08-13,482.15,484.31,473.92,476.64,823626,0
2001-08-14,479.93,481.37,468.56,472.94,826822,0
2001-08-15,473.82,475.38,465.65,471.47,962155,0
2001-08-16,466.62,468.08,456.45,464.5,1233658,0
2001-08-17,458.87,461.21,447.99,452.08,1476802,0
2001-08-20,452.86,460.62,452.08,459.83,1389841,0
2001-08-21,463.52,471.38,454.21,454.97,1238996,0
2001-08-22,461.3,463.62,451.29,455.96,1146945,0
2001-08-23,457.42,458.87,451.88,453.93,815359,0
2001-08-24,457.89,472.94,455.07,468.56,1282370,0
2001-08-27,470.02,471.47,464.6,465.65,973020,0
2001-08-28,464.88,467.22,452.96,456.45,861107,0
2001-08-29,456.45,456.45,446.75,450.61,1054585,0
2001-08-30,446.25,449.25,431.71,441.7,1633607,0
2001-08-31,441.7,451.58,438.1,444.29,1213215,0
2001-09-04,448.66,458.87,439.59,447.79,1377586,0
2001-09-05,446.45,450.03,435.11,442.19,1485903,0
2001-09-06,436.07,438.99,423.95,427.34,1556472,0
2001-09-07,418.13,426.85,412.31,421.24,1785298,0
2001-09-10,412.31,419.1,407.55,411.82,2001879,0
2001-09-17,371.06,392.99,371.06,384.19,3338480,0
2001-09-18,384.19,387.87,374.28,381.65,1692000,0
2001-09-19,377.87,384.66,355.85,373.04,2371494,0
2001-09-20,371.06,371.06,352.15,352.73,2547981,0
2001-09-21,339.54,355.94,334.79,352.73,3148464,0
2001-09-24,368.63,383.22,366.31,378.34,2034069,0
2001-09-25,374.48,386.48,368.73,378.74,1909908,0
2001-09-26,387.57,387.57,374.48,381.37,1454472,0
2001-09-27,382.63,387.97,372.05,386.78,1407521,0
2001-09-28,389.51,398.73,388.54,392.89,1894303,0
2001-10-01,395.61,409.88,392.89,405.04,1821571,0
2001-10-02,404.04,410.84,398.03,409.88,1601044,0
2001-10-03,405.32,426.85,404.44,421.81,1990879,0
2001-10-04,431.23,432.67,418.03,423.16,2316653,0
2001-10-05,422,429.29,409.01,418.13,2156880,0
2001-10-08,418.22,418.22,407.65,411.53,1213142,0
2001-10-09,409.4,419.57,408.51,414.23,1152902,0
2001-10-10,415.22,434.63,414.73,429.88,1604669,0
2001-10-11,436.56,446.25,435.79,443.81,1956225,0
2001-10-12,436.56,441.5,426.85,437.14,1842556,0
2001-10-15,436.07,439.49,426.95,434.63,1232689,0
2001-10-16,439.49,452.08,437.61,447.14,1476327,0
2001-10-17,455.47,462.75,448.29,451.68,1993655,0
2001-10-18,447.79,453.75,446.15,451.11,1142803,0
2001-10-19,451.01,451.01,434.43,444.79,1600970,0
2001-10-22,443.33,458.38,443.04,456.06,1211176,0
2001-10-23,465.65,469.05,456.45,458.28,1689803,0
2001-10-24,458.38,464.11,453.05,455.37,1253747,0
2001-10-25,448.38,469.25,445.86,466.62,1370824,0
2001-10-26,463.92,472.94,463.52,471.3,1211052,0
2001-10-29,468.65,468.65,448.86,449.65,1509126,0
2001-10-30,440.42,455.86,435.01,441.89,1454441,0
2001-10-31,446.25,449.95,439.09,441.6,1139989,0
2001-11-01,440.9,450.91,433.65,448.66,1296234,0
2001-11-02,440.42,456.45,440.04,455.27,924996,0
2001-11-05,460.33,465.65,453.25,458.57,1287630,0
2001-11-06,458.57,462.45,451.58,461.3,1497191,0
2001-11-07,458.87,470.51,456.15,466.62,1226731,0
2001-11-08,468.08,479.24,467.69,470.51,1373729,0
2001-11-09,469.54,475.29,464.6,468.56,840913,0
2001-11-12,460.82,470.21,454.97,467.6,988462,0
2001-11-13,475.85,484.59,471.87,484.59,1390098,0
2001-11-14,485.07,492.32,481.67,489.41,1533752,0
2001-11-15,487.77,490.57,481.37,485.95,1277691,0
2001-11-16,482.64,482.73,467.6,473.42,1827241,0
2001-11-19,478.44,485.36,474.41,481.18,1019622,0
2001-11-20,484.4,486.82,480.03,480.7,902936,0
2001-11-21,479.04,481.75,471.47,474.41,709827,0
2001-11-23,476.82,484.97,475.95,484.5,369951,0
2001-11-26,485.86,493.69,483.72,492.92,1137513,0
2001-11-27,492.92,494.67,485.07,490.37,1058481,0
2001-11-28,485.07,487.2,463.25,463.72,2437885,0
2001-11-29,463.72,470.41,455.96,469.15,1601075,0
2001-11-30,469.15,470.21,460.92,464.69,1349395,0
2001-12-03,465.65,465.65,451.58,455.07,1415409,0
2001-12-04,456.45,464.6,455.56,464.01,999286,0
2001-12-05,465.65,480.52,465.65,475.38,1310452,0
2001-12-06,477.31,484.79,473.92,481.18,1183694,0
2001-12-07,483.63,483.63,473.42,477.41,866899,0
2001-12-10,472.94,476.25,463.92,464.88,1012698,0
2001-12-11,467.6,476.34,461.3,471.57,1250364,0
2001-12-12,472.45,476.34,460.72,467.12,1408923,0
2001-12-13,458.38,460.82,456.45,460.33,1289712,0
2001-12-14,455.27,458.38,446.25,452.96,1526825,0
2001-12-17,455.37,463.05,449.15,459.53,1197321,0
2001-12-18,464.21,469.05,459.33,466.62,1417344,0
2001-12-19,470.51,486.14,470.51,485.07,1893687,0
2001-12-20,484.97,489.88,479.73,482.25,1418829,0
2001-12-21,482.35,486.53,474.41,486.53,2775975,0
2001-12-24,485.07,487.97,484.31,484.79,499761,0
2001-12-26,486.14,493.11,485.66,487.2,681892,0
2001-12-27,485.07,493.21,485.07,492.22,746287,0
2001-12-28,494.77,502.52,494.19,496.59,895276,0
2001-12-31,490.87,498.36,489.69,489.69,869888,0
2002-01-02,485.26,495.72,484.21,494.87,1146679,0
2002-01-03,491.85,498.66,487.47,495.25,1217636,0
2002-01-04,496.21,504.46,496.21,504.46,1272899,0
2002-01-07,504.37,506.4,496.3,498.56,1083469,0
2002-01-08,494.28,495.35,477.8,480.23,2044677,0
2002-01-09,486.53,490.87,481.85,483.03,1331345,0
2002-01-10,485.07,487.97,480.13,483.63,945745,0
2002-01-11,486.04,486.92,475.29,476.05,892742,0
2002-01-14,476.05,478.19,470.51,474.21,1132246,0
2002-01-15,479.24,483.13,473.82,482.35,1081625,0
2002-01-16,478.27,480.03,465.65,470.51,1246819,0
2002-01-17,486.04,487.47,482.15,484.11,1590438,0
2002-01-18,484.11,488.17,483.13,484.69,1312779,0
2002-01-22,489.88,490.37,475.95,477.31,1282093,0
2002-01-23,481.57,484.97,472.45,480.23,1012591,0
2002-01-24,484.59,490.47,479.73,484.11,1176210,0
2002-01-25,481.18,486.92,477.99,481.37,983182,0
2002-01-28,483.81,485.95,470.81,478.36,1064875,0
2002-01-29,478.36,481.18,448.66,453.15,2308332,0
2002-01-30,451.11,462.75,438.59,460.82,2379272,0
2002-01-31,463.05,463.25,448.66,459.83,1496499,0
2002-02-01,456.06,459.83,446.25,451.01,1476368,0
2002-02-04,446.25,446.35,426.76,429.78,2267214,0
2002-02-05,441.4,441.4,418.62,434.63,2015471,0
2002-02-06,434.63,440.14,422,426.85,1627060,0
2002-02-07,424.43,439.85,422.48,428.23,1660857,0
2002-02-08,434.13,444.59,432.57,441.3,1573973,0
2002-02-11,441.4,445.29,436.56,444.59,1139039,0
2002-02-12,444.79,444.79,437.04,438,1052175,0
2002-02-13,440.42,447.69,437.14,439.95,1413895,0
2002-02-14,440.9,445.76,433.45,441.89,1221948,0
2002-02-15,437.53,438.89,426.76,428.13,2067043,0
2002-02-19,419.57,422,408.81,409.6,2373625,0
2002-02-20,411.33,423.56,405.52,422.19,2254938,0
2002-02-21,422.29,427.54,415.22,415.22,1648400,0
2002-02-22,415.32,415.32,402.6,411.33,2009536,0
2002-02-25,416.66,425.89,414.53,424.81,1650457,0
2002-02-26,426.85,429.78,419.57,424.91,1772259,0
2002-02-27,430.27,438.59,425.89,429.19,1813024,0
2002-02-28,435.11,446.06,432.1,438.99,1824715,0
2002-03-01,441.4,445.19,434.82,444.29,1795008,0
2002-03-04,450.13,463.25,448.86,461.89,1956099,0
2002-03-05,456.45,470.51,456.45,462.75,1494393,0
2002-03-06,465.65,477.31,462.75,472.45,1645099,0
2002-03-07,479.73,479.73,467.6,472.65,1367034,0
2002-03-08,479.73,483.13,468.08,474.11,1546234,0
2002-03-11,471.96,477.8,469.54,474.41,1216122,0
2002-03-12,474.41,479.73,467.6,478.54,1219958,0
2002-03-13,473.42,475.19,462.27,469.44,1273382,0
2002-03-14,470.31,475.95,467.6,473.52,1022877,0
2002-03-15,479.04,482.15,476.82,482.05,2000516,0
2002-03-18,485.07,489.41,476.34,480.7,1377472,0
2002-03-19,485.07,486.43,480.32,484.11,1048918,0
2002-03-20,483.63,484.11,477.21,477.8,1001375,0
2002-03-21,479.24,483.03,471,481.18,1010046,0
2002-03-22,482.64,486.04,473.62,483.53,1024156,0
2002-03-25,480.7,484.59,471.96,471.96,1047814,0
2002-03-26,484.11,484.11,471.1,476.82,1256507,0
2002-03-27,479.24,487.1,476.82,485.07,1218359,0
2002-03-28,485.07,489.79,480.23,480.42,1306205,0
2002-04-01,476.82,483.13,473.62,479.73,883144,0
2002-04-02,475.38,482.25,474.89,479.73,954032,0
2002-04-03,479.83,480.52,471.47,473.14,1017499,0
2002-04-04,471.96,473.24,467.12,471.96,1103077,0
2002-04-05,474.31,479.04,471.2,472.16,1075916,0
2002-04-08,465.65,473.24,464.01,471.47,900338,0
2002-04-09,474.89,476.92,472.94,473.82,997554,0
2002-04-10,473.72,476.34,468.65,471.77,1178261,0
2002-04-11,471.1,471.67,451.11,453.65,1581664,0
2002-04-12,455.96,462.75,453.84,456.93,1211206,0
2002-04-15,455.47,457.42,439.39,445.48,1666734,0
2002-04-16,452.57,467.6,450.61,466.72,1659757,0
2002-04-17,466.62,470.41,459.33,461.99,1383760,0
2002-04-18,460.82,463.35,447.69,456.45,1160246,0
2002-04-19,460.82,461.3,449.15,451.39,1356125,0
2002-04-22,447.69,447.79,438.39,440.9,1360608,0
2002-04-23,440.42,445.29,434.63,441.4,1314174,0
2002-04-24,443.81,446.06,431.71,433.65,1269796,0
2002-04-25,426.85,430.27,417.64,428.33,1850340,0
2002-04-26,428.82,434.63,417.64,417.64,1563365,0
2002-04-29,418.62,424.91,415.22,415.99,1382021,0
2002-04-30,417.15,427.83,414.73,420.06,1658243,0
2002-05-01,420.06,428.62,414.73,426.48,1367566,0
2002-05-02,427.34,436.07,426.39,436.07,1179520,0
2002-05-03,436.07,436.07,426.85,429.68,1127320,0
2002-05-06,430.27,432.67,411.53,411.63,1114652,0
2002-05-07,418.62,418.62,408.31,408.91,1543038,0
2002-05-08,422.48,437.14,421.52,434.33,1460452,0
2002-05-09,431.04,435.7,426.85,430.07,939692,0
2002-05-10,436.07,436.07,419,420.06,1475708,0
2002-05-13,418.13,429.39,415.22,429.19,1412994,0
2002-05-14,438.99,440.42,434.53,440.42,1357055,0
2002-05-15,438.39,455.66,436.65,443.9,1686836,0
2002-05-16,443.9,451.29,442.29,449.65,971454,0
2002-05-17,455.47,456.84,445.67,453.84,1149140,0
2002-05-20,452.08,452.08,441.5,444.79,750995,0
2002-05-21,450.13,452.08,438.3,439.09,1026332,0
2002-05-22,434.13,437.04,431.61,436.56,1786616,0
2002-05-23,438.2,442.38,433.26,439.85,1232027,0
2002-05-24,439.85,441.4,432.49,434.82,714176,0
2002-05-28,438.99,439.09,424.71,426.68,1358641,0
2002-05-29,424.14,426.48,419.57,422,1236102,0
2002-05-30,418.62,425.89,413.46,420.45,1148924,0
2002-05-31,420.45,425.59,416.26,418.9,1413045,0
2002-06-03,421.52,424.34,407.45,411.33,1237521,0
2002-06-04,408.91,413.75,404.44,407.36,1537000,0
2002-06-05,407.45,412.7,402.6,410.74,1453783,0
2002-06-06,409.4,410.64,396.76,407.45,1803511,0
2002-06-07,400.17,405.04,387.57,397.75,2368977,0
2002-06-10,397.75,406.49,392.99,404.54,1160000,0
2002-06-11,406.1,409.98,393.39,394.93,1272219,0
2002-06-12,393.39,401.13,385.13,399.68,1902344,0
2002-06-13,395.61,403.27,388.54,389.8,1257809,0
2002-06-14,381.27,393.09,372.05,389.98,1846143,0
2002-06-17,397.25,416.17,396.76,415.52,1636801,0
2002-06-18,410.36,418.62,409.11,417.83,1504365,0
2002-06-19,412.31,417.15,406.49,408.02,1429455,0
2002-06-20,404.04,408.41,390.27,392.79,1629204,0
2002-06-21,385.62,394.18,383.71,386.09,2673359,0
2002-06-24,383.22,389.51,373.69,384.1,2883154,0
2002-06-25,388.06,393.39,377.96,379.51,1945206,0
2002-06-26,351.66,370.1,349.25,358.95,4347455,0
2002-06-27,365.73,381.07,361.38,379.91,2167754,0
2002-06-28,381.27,391.91,375.25,375.92,1992487,0
2002-07-01,377.87,385.62,371.35,371.35,1530091,0
2002-07-02,373.39,373.49,360.89,363.62,1897850,0
2002-07-03,358.26,367.18,349.73,359.04,1907220,0
2002-07-05,368.63,383.9,365.92,383.71,993708,0
2002-07-08,378.34,384.19,371.06,373.21,1501942,0
2002-07-09,373.21,377.37,361.58,364.47,1564852,0
2002-07-10,364.57,369.61,350.49,354.59,2352278,0
2002-07-11,349.54,361.86,340.51,357.97,2790077,0
2002-07-12,360.41,362.82,350.31,352.63,1551543,0
2002-07-15,349.83,358.75,339.54,358.35,2181319,0
2002-07-16,350.21,359.92,345.36,351.17,3073520,0
2002-07-17,364.77,368.63,354.09,358.26,2971920,0
2002-07-18,360.41,368.16,356.51,357.97,2232602,0
2002-07-19,352.15,357.97,341.98,349.25,2633107,0
2002-07-22,324.99,340.03,310.44,310.82,5569319,0
2002-07-23,298.32,310.92,244.97,261.92,12521098,0
2002-07-24,247.87,289.01,237.48,287.07,9671962,0
2002-07-25,286.68,304.61,262.9,287.64,5995203,0
2002-07-26,287.64,299.76,284.53,298.22,2632323,0
2002-07-29,312.4,324.41,310.44,323.16,3283488,0
2002-07-30,320.14,329.74,313.35,329.34,2820681,0
2002-07-31,327.9,330.31,314.82,325.39,2985914,0
2002-08-01,320.14,324.03,305.85,313.35,2809829,0
2002-08-02,309.57,311.9,291.72,299.56,2407920,0
2002-08-05,290.57,293.47,277.47,277.95,2422710,0
2002-08-06,284.72,312.4,284.72,294.92,2587681,0
2002-08-07,307.03,308.02,294.92,305.76,2006373,0
2002-08-08,318.68,329.74,317.7,328.87,2785655,0
2002-08-09,322.77,335.98,319.18,332.86,2159805,0
2002-08-12,327.42,332.76,321.58,330.61,1336881,0
2002-08-13,330.61,340.51,320.92,321.1,2426349,0
2002-08-14,322.77,342.95,317.14,341.88,2209324,0
2002-08-15,341.98,355.05,339.83,347.68,2109719,0
2002-08-16,341.48,345.36,338.38,338.57,2351770,0
2002-08-19,338.66,353.13,338.66,352.63,1603550,0
2002-08-20,352.63,352.63,343.24,347.2,1627226,0
2002-08-21,333.24,334.79,320.24,333.24,1961203,0
2002-08-22,333.24,346.34,329.34,341.28,1719738,0
2002-08-23,328.87,334.69,325.09,329.83,2102484,0
2002-08-26,329.74,336.16,324.03,333.73,1501138,0
2002-08-27,332.76,336.63,325.77,331.8,1554493,0
2002-08-28,324.99,329.34,320.04,321.58,1854401,0
2002-08-29,315.28,323.64,311.61,318.38,1452165,0
2002-08-30,318.68,327.51,316.15,317.7,1330549,0
2002-09-03,300.65,303.16,283.25,285.09,3514889,0
2002-09-04,283.75,296.39,283.65,293.94,2805341,0
2002-09-05,283.25,289.11,277.95,284.23,2233739,0
2002-09-06,291.06,298.52,291.06,293.74,2109545,0
2002-09-09,289.68,304.61,286.28,301.43,1969614,0
2002-09-10,303.16,305.39,296.48,299.48,1664254,0
2002-09-11,306.53,308.5,291.16,292.4,1664397,0
2002-09-12,291.26,292.4,280.21,282.78,2056085,0
2002-09-13,282.88,290.08,281.53,284.99,1684805,0
2002-09-16,285.09,291.53,280.39,289.88,1262798,0
2002-09-17,296.39,298.32,286.38,289.11,1862927,0
2002-09-18,276.48,287.55,275.89,282.4,2284188,0
2002-09-19,275.02,277.47,265.8,268.24,2547757,0
2002-09-20,269.79,269.79,258.05,260.29,4496901,0
2002-09-23,260.39,268.63,236.9,267.47,2808713,0
2002-09-24,266.39,272.61,259.99,263.87,2559786,0
2002-09-25,273.55,274.53,261.46,272.41,2466550,0
2002-09-26,272.51,288.61,271.65,286.28,2703724,0
2002-09-27,286.38,295.89,278.03,281.53,2474879,0
2002-09-30,281.63,293.47,267.27,287.64,3080206,0
2002-10-01,291.26,300.75,284.23,300.75,2447551,0
2002-10-02,294.92,301.73,284.23,287.17,2241051,0
2002-10-03,287.25,291.06,273.55,276.58,2405868,0
2002-10-04,276.58,282.21,269.41,271.45,2297850,0
2002-10-07,271.55,272.61,257.76,259.31,2215283,0
2002-10-08,259.4,276.48,259.4,270.07,2580451,0
2002-10-09,270.17,270.17,256.12,260.87,2432208,0
2002-10-10,257.08,278.91,256.6,277.17,2545935,0
2002-10-11,279.01,300.45,277.17,294.92,2711934,0
2002-10-14,288.32,300.25,287.64,294.03,1812376,0
2002-10-15,328.87,334.69,315.77,331.21,4720697,0
2002-10-16,327.51,328.6,318.78,328.4,2482816,0
2002-10-17,341.48,349.15,335.09,346.84,3195994,0
2002-10-18,346.84,348.46,337.11,339.35,2524975,0
2002-10-21,334.12,346.84,329.25,344.6,2060491,0
2002-10-22,339.54,347.28,337.11,344.69,1617742,0
2002-10-23,344.78,344.78,324.03,344.3,3029847,0
2002-10-24,344.4,348.26,333.43,336.35,2121790,0
2002-10-25,336.44,347.28,331.6,346.34,1511972,0
2002-10-28,358.95,361.28,346.44,352.15,2271236,0
2002-10-29,351.17,355.05,342.08,354.09,2347862,0
2002-10-30,354.19,361.28,350.79,359.72,2375604,0
2002-10-31,357.97,361.38,351.66,358.45,2053313,0
2002-11-01,356.51,365.25,352.15,365.25,1943718,0
2002-11-04,372.15,381.75,362.82,364.77,1948102,0
2002-11-05,364.77,371.45,362.62,368.73,1478935,0
2002-11-06,371.55,373.49,357,367.58,2255090,0
2002-11-07,360.89,364.2,351.47,353.62,1990178,0
2002-11-08,353.7,362.82,352.73,357.69,1748341,0
2002-11-11,357.69,357.69,343.04,346.34,1316231,0
2002-11-12,346.34,357.97,346.34,353.03,1631462,0
2002-11-13,347.77,349.15,332.66,339.54,2841935,0
2002-11-14,339.54,351.17,339.54,350.59,1627575,0
2002-11-15,350.69,359.82,342.67,357.97,1848621,0
2002-11-18,361.38,361.86,347.12,347.48,1636192,0
2002-11-19,347.48,356.71,346.34,353.52,1843787,0
2002-11-20,357,368.36,356.51,366.6,1785979,0
2002-11-21,370.59,379.42,369.12,377.77,2281369,0
2002-11-22,375.82,379.91,373.89,373.89,1542553,0
2002-11-25,377.37,378.94,370.59,374.96,1335243,0
2002-11-26,370.1,373.49,358.95,360.5,1626216,0
2002-11-27,367.18,380.01,365.73,378.05,1695174,0
2002-11-29,380.77,383.22,376.89,377.18,893865,0
2002-12-02,377.28,383.02,369.71,373.69,1784196,0
2002-12-03,369.32,373.3,364.67,367.18,1334076,0
2002-12-04,362.82,373.49,358.45,367.18,1629687,0
2002-12-05,368.63,368.73,359.04,360.31,1071090,0
2002-12-06,354.39,366.22,354.09,364.39,1326270,0
2002-12-09,357.97,360.41,349.25,350.69,1640592,0
2002-12-10,360.31,360.31,348.36,356.91,1286462,0
2002-12-11,356.91,359.32,349.64,351.75,1245374,0
2002-12-12,351.75,358.26,351.27,355.25,1131730,0
2002-12-13,353.62,356.71,346.84,349.25,1202680,0
2002-12-16,352.63,363.62,351.95,363.62,1373783,0
2002-12-17,365.54,365.73,359.42,360.21,1248307,0
2002-12-18,361.38,363.72,357.49,360.41,1322575,0
2002-12-19,360.5,366.7,355.15,358.95,1629429,0
2002-12-20,361.38,370.1,361.38,370,3152174,0
2002-12-23,365.25,368.73,362.52,365.54,1402490,0
2002-12-24,360.12,362.32,353.22,354.09,899070,0
2002-12-26,354.09,359.62,347.03,349.44,1181342,0
2002-12-27,347.77,349.83,338.09,341.19,1396265,0
2002-12-30,341.28,344.4,337.7,341.98,1319892,0
2002-12-31,340.99,342.95,335.68,341.38,1246974,0
2003-01-02,346.34,353.13,340.41,352.63,1906767,0
2003-01-03,352.63,353.13,347.38,350.31,1404488,0
2003-01-06,352.63,364.77,351.85,361.95,1566242,0
2003-01-07,362.04,364.77,355.85,358.75,1336198,0
2003-01-08,354.59,362.32,353.22,355.94,1241140,0
2003-01-09,357,364.77,357,359.23,1570437,0
2003-01-10,364.87,364.87,355.05,363.42,2152860,0
2003-01-13,366.7,369.81,359.23,359.32,1544444,0
2003-01-14,360.89,368.16,359.32,367.97,1472480,0
2003-01-15,369.61,377.37,361.86,363.32,1410223,0
2003-01-16,365.25,365.25,357.3,360.02,1370185,0
2003-01-17,360.12,361.18,353.99,357,1156348,0
2003-01-21,362.23,362.23,348.75,350.59,1405657,0
2003-01-22,350.69,352.54,344.4,348.26,1836014,0
2003-01-23,350.69,360.89,350.21,360.31,1935566,0
2003-01-24,359.92,360.31,344.5,347.2,1972653,0
2003-01-27,342.95,348.85,336.16,340.41,1711451,0
2003-01-28,341.48,347.03,340.51,344.02,1612391,0
2003-01-29,340.03,346.84,333.63,344.88,1778927,0
2003-01-30,342.48,344.3,331.8,331.8,1539782,0
2003-01-31,328.87,334.5,326.45,333.53,2437142,0
2003-02-03,333.53,339.64,332.66,336.16,1398059,0
2003-02-04,328.87,330.12,323.16,326.35,1905984,0
2003-02-05,330.81,336.26,324.03,326.45,1449494,0
2003-02-06,326.45,326.45,317.23,321.58,1622141,0
2003-02-07,325.97,326.74,314.52,319.28,1666313,0
2003-02-10,319.65,321.19,312.1,319.08,1581169,0
2003-02-11,322.08,324.11,308.02,310.92,1982355,0
2003-02-12,310.92,314.33,304.42,304.81,1499512,0
2003-02-13,304.81,311.51,301.23,308.88,1600037,0
2003-02-14,308.31,315.67,306.73,315.67,2012858,0
2003-02-18,321.1,325.49,320.14,322.47,1297484,0
2003-02-19,322.47,327.42,320.04,323.64,1015468,0
2003-02-20,323.64,325.09,317.7,318.78,1015230,0
2003-02-21,322.08,325.49,318.58,322.08,1372227,0
2003-02-24,322.17,322.17,312.2,314.62,1343097,0
2003-02-25,309.67,319.08,305.19,319.08,1613185,0
2003-02-26,319.08,319.08,310.92,312.95,1423282,0
2003-02-27,315.28,322.08,312.4,318.78,1412438,0
2003-02-28,321.19,327.22,320.63,323.45,1481509,0
2003-03-03,328.4,330.61,318.29,320.63,1382433,0
2003-03-04,322.57,322.57,313.35,314.03,1221988,0
2003-03-05,314.82,323.26,314.03,321.78,1431786,0
2003-03-06,321.88,323.06,316.94,318.09,1308853,0
2003-03-07,310.53,324.99,310.53,321.88,1448949,0
2003-03-10,316.25,318.38,310.92,312.4,1463379,0
2003-03-11,310.92,315.28,305.09,306.05,1632886,0
2003-03-12,305.58,307.33,293.47,307.13,2230106,0
2003-03-13,312.69,323.93,309.87,323.93,1936186,0
2003-03-14,323.93,329.54,322.37,327.42,1770998,0
2003-03-17,324.5,337.21,322.67,331.8,2747008,0
2003-03-18,332.28,338.29,329.83,336.91,1731375,0
2003-03-19,338.57,345.84,337.01,344.02,1975213,0
2003-03-20,340.89,348.75,336.63,347.58,1643223,0
2003-03-21,347.58,360.89,346.74,360.89,2333022,0
2003-03-24,354.86,354.96,344.78,346.34,1675658,0
2003-03-25,346.44,350.97,343.53,348.26,1524010,0
2003-03-26,346.84,351.07,345.54,348.17,1220432,0
2003-03-27,348.17,350.59,341.88,348.26,1201104,0
2003-03-28,345.08,349.05,324.99,343.62,1170652,0
2003-03-31,335.68,340.21,334.22,334.22,1512341,0
2003-04-01,334.32,345.84,334.32,345.36,1515783,0
2003-04-02,353.62,362.72,352.15,359.32,1901932,0
2003-04-03,361.86,363.82,353.32,354.29,1717541,0
2003-04-04,358.75,361.86,353.62,361.18,1380697,0
2003-04-07,372.84,376.99,360.02,361.08,2075561,0
2003-04-08,362.72,368.73,358.95,364.87,1480819,0
2003-04-09,368.16,372.55,358.55,359.32,1632821,0
2003-04-10,359.42,362.82,357,358.45,1188136,0
2003-04-11,359.42,367.58,359.42,362.32,1465783,0
2003-04-14,367.09,373.49,363.82,372.84,1857455,0
2003-04-15,372.05,381.56,372.05,380.77,2234016,0
2003-04-16,380.97,383.22,369.51,371.16,1682754,0
2003-04-17,371.55,379.04,367.77,378.74,1477687,0
2003-04-21,384.28,384.37,373.39,375.44,1167007,0
2003-04-22,372.55,387.57,371.55,387.47,1637472,0
2003-04-23,387.47,391.91,384.37,390.87,1663374,0
2003-04-24,384.37,386.88,377.57,379.81,1840866,0
2003-04-25,379.91,380.68,371.35,373.04,1108998,0
2003-04-28,373.04,383.9,373.04,380.87,1472862,0
2003-04-29,383.22,388.06,375.44,379.33,1765446,0
2003-04-30,381.95,385.62,371.75,380.77,1839134,0
2003-05-01,378.84,380.1,371.55,378.34,1655961,0
2003-05-02,378.84,386.18,378.84,385.13,1320797,0
2003-05-05,385.13,388.83,381.85,383.51,1433907,0
2003-05-06,385.52,389.98,381.27,387.57,1433539,0
2003-05-07,385.13,389.89,382.54,388.25,1531433,0
2003-05-08,383.9,388.45,380.39,380.39,1525764,0
2003-05-09,380.49,383.71,375.06,378.84,1903036,0
2003-05-12,372.84,384.66,372.84,382.15,1181126,0
2003-05-13,382.15,383.61,377.28,380.97,1213855,0
2003-05-14,383.22,384,375.44,377.37,1185107,0
2003-05-15,377.37,382.73,377.37,382.73,1169994,0
2003-05-16,382.73,383.22,376.31,379.81,1615577,0
2003-05-19,375.16,378.34,369.61,370.89,1293175,0
2003-05-20,370.97,376.6,369.51,373.69,1362001,0
2003-05-21,370.89,377.37,370.79,376.99,1061441,0
2003-05-22,375.92,380.68,370.39,375.62,1374101,0
2003-05-23,374.96,380.77,374.67,379.23,860748,0
2003-05-27,379.23,390.47,373.59,389.8,1737705,0
2003-05-28,391.91,403.94,390.18,399.1,2478033,0
2003-05-29,400.66,402.5,394.18,395.51,2032213,0
2003-05-30,395.33,403.17,395.13,397.93,1656065,0
2003-06-02,402.4,407.84,394.84,401.32,1759486,0
2003-06-03,401.62,409.98,400.17,409.88,1558697,0
2003-06-04,409.98,417.64,409.01,417.35,1377740,0
2003-06-05,416.07,423.66,413.94,422,1508200,0
2003-06-06,427.83,431.61,417.15,423.86,1596117,0
2003-06-09,419,419.86,412.61,415.81,1338822,0
2003-06-10,414.73,419.38,411.73,419.1,1206618,0
2003-06-11,417.64,428.43,416.95,427.73,1262962,0
2003-06-12,430.46,431.13,421.24,427.54,1140317,0
2003-06-13,427.54,430.07,423.46,427.83,916220,0
2003-06-16,431.13,438.89,427.83,438.89,1371632,0
2003-06-17,442.38,443.53,437.7,441.99,1571872,0
2003-06-18,435.79,438.59,432.19,435.7,1361029,0
2003-06-19,436.65,437.53,415.99,424.81,1472780,0
2003-06-20,428.62,430.27,424.14,427.34,1969283,0
2003-06-23,426.39,426.58,414.13,418.13,1189265,0
2003-06-24,414.23,423.46,409.79,421.24,1139265,0
2003-06-25,421.34,427.83,417.05,417.64,1388195,0
2003-06-26,417.25,425.3,414.23,424.14,1250333,0
2003-06-27,422.97,434.13,415.99,417.25,1008932,0
2003-06-30,417.15,420.55,412.79,415.22,1266946,0
2003-07-01,410.94,425.69,410.94,425.01,1427734,0
2003-07-02,426.85,431.23,423.06,430.75,1376545,0
2003-07-03,427.34,433.83,425.69,425.69,808845,0
2003-07-07,429.29,437.33,429.29,435.98,1348655,0
2003-07-08,433.65,441.3,431.71,440.14,1124164,0
2003-07-09,443.53,450.71,442.19,446.15,1736479,0
2003-07-10,446.25,446.25,436.56,438.49,1115012,0
2003-07-11,442.87,448.76,440.42,447.69,1214145,0
2003-07-14,455.86,465.55,455.86,457.12,2266608,0
2003-07-15,458.87,467.12,450.43,454.31,1777825,0
2003-07-16,453.05,455.96,438,441.6,2741248,0
2003-07-17,438.49,443.81,432.67,434.82,1731365,0
2003-07-18,438.49,444.79,434.63,443.71,1202133,0
2003-07-21,443.71,443.81,432.77,436.07,1251923,0
2003-07-22,439.29,442.48,432.77,440.9,1188755,0
2003-07-23,441.3,443.43,438,442.77,1067750,0
2003-07-24,443.33,446.06,435.11,435.31,1349807,0
2003-07-25,437.43,444.29,432.77,443.63,1036342,0
2003-07-28,441.4,447.33,439.29,444.29,1316511,0
2003-07-29,444.79,446.15,438.99,440.8,1191075,0
2003-07-30,444,444.69,438,438.79,1082780,0
2003-07-31,440.9,443.23,432.67,434.63,1529773,0
2003-08-01,437.33,437.33,420.26,421.52,1860095,0
2003-08-04,423.16,426.58,412.11,425.59,1652099,0
2003-08-05,424.63,427.83,417.05,417.83,1182373,0
2003-08-06,419.57,426.68,417.73,422.19,1300535,0
2003-08-07,422,428.62,418.42,427.83,1282897,0
2003-08-08,431.42,432.67,428.82,430.75,1156553,0
2003-08-11,431.8,433.17,426.85,432.19,1065018,0
2003-08-12,432.19,438.59,431.8,438.39,1037960,0
2003-08-13,442.09,442.19,434.63,436.27,1040661,0
2003-08-14,438.3,439.95,434.43,437.8,973175,0
2003-08-15,438.2,438.49,434.63,435.6,649403,0
2003-08-18,439.39,439.39,431.71,433.17,1231862,0
2003-08-19,433.17,435.7,425.59,430.84,1359887,0
2003-08-20,427.93,431.61,427.44,428.43,1007264,0
2003-08-21,431.52,433.73,422.1,425.99,1364979,0
2003-08-22,428.72,429.58,417.15,418.13,1549112,0
2003-08-25,415.72,420.35,415.32,416.36,1490037,0
2003-08-26,415.81,421.24,414.23,420.16,1571777,0
2003-08-27,415.81,419.57,414.23,416.75,1020590,0
2003-08-28,419.48,419.57,412.79,418.03,1066873,0
2003-08-29,419.57,421.15,417.25,420.55,783005,0
2003-09-02,420.55,429.29,419.57,428.62,1332190,0
2003-09-03,423.46,435.11,423.46,431.71,1492398,0
2003-09-04,430.27,432.1,428.03,430.84,989997,0
2003-09-05,427.24,436.07,427.24,430.17,1056123,0
2003-09-08,429.68,435.7,429.68,431.9,1057678,0
2003-09-09,429.48,432.67,427.34,429.58,995646,0
2003-09-10,427.04,429.19,424.24,426.39,1326076,0
2003-09-11,426.68,431.9,426.68,428.91,971142,0
2003-09-12,427.83,432.19,427.44,429.78,1039135,0
2003-09-15,429.78,430.46,425.2,428.43,922924,0
2003-09-16,428.23,434.43,428.13,433.65,1188322,0
2003-09-17,436.07,438,429.29,435.98,1380820,0
2003-09-18,440.42,454.6,438.59,452.57,2366657,0
2003-09-19,452.18,455.86,452.08,455.86,1787185,0
2003-09-22,448.19,453.55,445.38,449.95,1373606,0
2003-09-23,451.11,457.8,442.48,457.6,1312256,0
2003-09-24,458.77,460.62,449.65,451.39,1550916,0
2003-09-25,451.39,454.02,445.38,445.96,1152663,0
2003-09-26,446.06,446.06,439.49,440.04,1295640,0
2003-09-29,440.14,449.55,440.14,446.94,1397770,0
2003-09-30,446.94,447.69,439.49,441.5,1501817,0
2003-10-01,444.59,456.93,443.71,455.96,1556710,0
2003-10-02,456.55,459.73,454.31,458.38,1103446,0
2003-10-03,464.69,464.69,455.96,457.02,1748581,0
2003-10-06,457.42,461.69,454.51,458.97,904399,0
2003-10-07,456.45,464.5,455.96,464.01,1091540,0
2003-10-08,465.36,465.36,459.73,461.4,904852,0
2003-10-09,465.65,468.56,462.75,464.5,1505035,0
2003-10-10,464.41,467.98,463.15,464.69,894679,0
2003-10-13,469.92,475.29,467.12,474.7,1039063,0
2003-10-14,474.89,475.75,463.92,475.38,1099775,0
2003-10-15,475.38,476.54,469.82,474.21,1217101,0
2003-10-16,473.52,476.82,471,475.38,1041743,0
2003-10-17,475.38,475.95,465.95,469.35,1397749,0
2003-10-20,459.83,471.57,459.83,467.02,1862164,0
2003-10-21,467.12,467.12,459.43,461.5,1778248,0
2003-10-22,455.96,460.33,455.56,457.89,1329501,0
2003-10-23,457.89,464.69,455.96,463.52,1193921,0
2003-10-24,463.52,464.5,454.02,461.79,1094662,0
2003-10-27,463.52,464.98,452.47,453.05,1691477,0
2003-10-28,454.02,461.6,453.55,461.6,1423919,0
2003-10-29,461.6,462.75,457.22,461.69,1216152,0
2003-10-30,463.05,463.44,458.38,461.01,1134156,0
2003-10-31,462.95,463.15,456.45,459.83,1020436,0
2003-11-03,461.79,469.54,460.92,466.04,1434099,0
2003-11-04,465.65,470.21,462.08,468.75,1330111,0
2003-11-05,468.75,471,465.65,470.51,1146760,0
2003-11-06,470.61,474.7,468.17,474.31,967215,0
2003-11-07,474.7,475.19,463.25,463.25,1590169,0
2003-11-10,463.25,467.32,460.03,465.18,1168562,0
2003-11-11,463.72,466.04,458.48,459.73,1349466,0
2003-11-12,459.06,464.01,457.89,459.73,1181373,0
2003-11-13,459.73,460.82,456.55,456.93,1107847,0
2003-11-14,456.35,457.89,448.76,450.43,1539102,0
2003-11-17,446.35,451.01,442.96,449.15,1094796,0
2003-11-18,449.65,452.08,441,441.99,1459463,0
2003-11-19,441.7,446.75,437.53,445.67,1433589,0
2003-11-20,442.48,453.05,435.01,444,1572561,0
2003-11-21,447.23,451.11,445.67,449.55,1113756,0
2003-11-24,451.58,456.74,451.11,453.45,1275940,0
2003-11-25,455.96,457.89,452.86,455.07,1105208,0
2003-11-26,458.67,458.77,452.18,455.47,861839,0
2003-11-28,457.32,459.43,455.47,456.25,446694,0
2003-12-01,459.93,461.69,457.42,461.4,956148,0
2003-12-02,460.72,462.85,455.96,458.09,1343046,0
2003-12-03,458.09,458.09,455.47,455.47,1238760,0
2003-12-04,455.47,458.87,446.25,457.8,939999,0
2003-12-05,457.8,458.77,450.13,451.88,1029650,0
2003-12-08,451.19,459.83,450.61,459.53,971803,0
2003-12-09,460.03,460.92,454.87,456.84,1076886,0
2003-12-10,457.42,460.52,456.74,459.43,1042403,0
2003-12-11,457.6,464.69,457.42,461.5,1292323,0
2003-12-12,461.79,463.35,459.43,461.3,814423,0
2003-12-15,470.41,470.41,463.52,463.52,1304986,0
2003-12-16,463.52,465.46,461.4,465.08,910119,0
2003-12-17,463.25,464.01,457.42,460.72,1035735,0
2003-12-18,460.72,464.6,455.66,464.6,1136216,0
2003-12-19,465.46,468.27,464.01,468.27,1661004,0
2003-12-22,467.12,470.51,466.43,470.51,952438,0
2003-12-23,470.31,471.87,466.04,466.33,987357,0
2003-12-24,465.65,466.14,463.44,464.21,434068,0
2003-12-26,465.18,465.46,463.82,464.31,249528,0
2003-12-29,465.55,469.44,465.18,469.25,821143,0
2003-12-30,469.25,470.71,467.12,469.82,770839,0
2003-12-31,471.67,471.67,466.62,470.91,1016726,0
2004-01-02,475.85,477.8,470.91,475.38,1439032,0
2004-01-05,480.03,483.13,478.74,483.03,1506746,0
2004-01-06,480.52,483.91,480.32,483.53,1110199,0
2004-01-07,483.23,486.73,480.42,484.21,1241181,0
2004-01-08,484.59,487.28,482.15,486.24,1396276,0
2004-01-09,485.07,488.55,480.89,484.01,1166180,0
2004-01-12,482.25,484.01,480.23,483.63,1010035,0
2004-01-13,483.23,483.53,477.02,481.18,1130897,0
2004-01-14,482.83,485.36,482.15,485.07,1059475,0
2004-01-15,485.07,490.08,476.64,480.23,1794822,0
2004-01-16,482.05,482.05,476.05,480.23,1557738,0
2004-01-20,485.07,485.07,476.34,478.19,1442496,0
2004-01-21,477.31,489.12,477.31,488.55,1971110,0
2004-01-22,488.93,494.28,486.92,491.76,1409687,0
2004-01-23,493.69,494.19,486.24,488.17,1602661,0
2004-01-26,485.07,495.82,485.07,494.09,1168015,0
2004-01-27,491.85,494.57,485.56,485.76,1362402,0
2004-01-28,488.93,491.36,476.34,477.6,1711800,0
2004-01-29,476.82,482.15,474.02,480.03,1697020,0
2004-01-30,477.8,480.98,475.56,480.03,1067697,0
2004-02-02,480.23,484.11,475.38,477.6,1206815,0
2004-02-03,476.64,476.82,473.52,474.21,998996,0
2004-02-04,470.61,475.29,470.61,471.2,1364781,0
2004-02-05,474.41,474.41,465.55,466.72,1244854,0
2004-02-06,467.88,478.74,467.69,478.36,1207874,0
2004-02-09,478.36,479.73,475.85,476.82,950752,0
2004-02-10,475.38,476.64,473.42,474.6,1431302,0
2004-02-11,475.19,483.23,471.67,482.55,1744251,0
2004-02-12,480.7,484.79,479.63,480.32,965474,0
2004-02-13,481.18,484.59,475.38,480.13,1009604,0
2004-02-17,483.03,486.43,482.83,484.11,1106529,0
2004-02-18,484.97,485.07,480.23,480.8,788889,0
2004-02-19,484.59,484.79,476.34,476.54,1370493,0
2004-02-20,475.85,477.12,470.91,474.31,1571664,0
2004-02-23,476.82,479.93,475.38,478.44,1050093,0
2004-02-24,473.92,482.15,473.92,479.63,1137957,0
2004-02-25,481.08,484.5,480.32,483.53,995069,0
2004-02-26,482.64,485.46,481.28,485.07,1025941,0
2004-02-27,486.04,488.55,482.55,487.57,1480388,0
2004-03-01,490.87,493.79,488.64,489.51,1358415,0
2004-03-02,489.51,490.57,482.15,482.83,1316120,0
2004-03-03,482.15,487.37,481.95,483.33,1189275,0
2004-03-04,485.07,486.24,478.27,479.04,2013991,0
2004-03-05,481.18,487.97,480.7,485.07,1825383,0
2004-03-08,486.53,489.31,483.91,484.5,974670,0
2004-03-09,482.15,484.97,480.7,483.53,1056936,0
2004-03-10,481.67,484.11,477.21,477.41,1243572,0
2004-03-11,477.41,481.67,471.47,471.67,1795553,0
2004-03-12,471.67,478.64,471.47,478.36,1255438,0
2004-03-15,482.15,482.45,467.88,476.54,1858554,0
2004-03-16,480.7,485.16,479.73,484.97,1663333,0
2004-03-17,489.31,494.38,487.47,493.01,1674362,0
2004-03-18,491.66,499.31,490.28,497.47,1818858,0
2004-03-19,496.21,498.56,485.26,488.35,1688350,0
2004-03-22,485.66,487.01,479.14,481.28,1471048,0
2004-03-23,484.88,487.47,480.42,483.13,1209950,0
2004-03-24,483.13,486.04,480.42,483.03,1331345,0
2004-03-25,487.28,489.03,482.64,487.57,1218194,0
2004-03-26,485.46,488.93,484.21,485.66,1045060,0
2004-03-29,491.36,499.79,491.36,497.86,1572654,0
2004-03-30,494.87,504.18,494.87,503.88,1441733,0
2004-03-31,503.88,504.96,500.17,501.56,1459713,0
2004-04-01,504.27,508.83,500.97,507.29,1273569,0
2004-04-02,510.68,512.99,500.97,502.52,1758146,0
2004-04-05,503.88,506.89,501.36,506.7,1086811,0
2004-04-06,502.52,506.99,502.52,506.8,782964,0
2004-04-07,508.53,508.53,499.89,501.66,1013768,0
2004-04-08,506.21,506.31,497.86,499.89,851118,0
2004-04-12,503.68,505.73,502.23,505.06,726970,0
2004-04-13,505.16,505.53,493.89,496.68,1504995,0
2004-04-14,491.85,496.68,485.56,494.28,1537699,0
2004-04-15,487.97,492.82,479.73,484.31,2701304,0
2004-04-16,486.92,489.03,484.69,486.04,1817168,0
2004-04-19,485.07,486.43,482.25,484.88,1009191,0
2004-04-20,484.88,486.82,477.31,477.41,1319862,0
2004-04-21,476.34,480.23,474.99,476.73,1288115,0
2004-04-22,478.74,484.11,475.65,481.75,1503311,0
2004-04-23,479.83,480.13,474.11,477.12,1211800,0
2004-04-26,476.82,479.33,473.82,475.29,1001282,0
2004-04-27,475.38,479.93,474.41,474.99,1256116,0
2004-04-28,473.04,474.11,468.95,469.82,1845743,0
2004-04-29,470.51,475.85,464.21,467.32,1775062,0
2004-04-30,467.32,470.41,465.18,466.52,1222143,0
2004-05-03,466.62,472.26,466.52,471.1,1265353,0
2004-05-04,471.96,477.12,469.54,473.82,1384006,0
2004-05-05,473.82,477.02,469.54,471.77,1138204,0
2004-05-06,469.05,469.25,458.97,460.92,1642844,0
2004-05-07,458.48,462.65,450.81,453.25,2128335,0
2004-05-10,443.81,443.81,436.27,440.52,3074973,0
2004-05-11,443.33,444.79,439.39,443.23,1557575,0
2004-05-12,443.23,449.55,434.91,449.25,1685579,0
2004-05-13,446.85,453.05,443.63,445.86,1399430,0
2004-05-14,445.96,448.86,441.1,442.87,1200085,0
2004-05-17,436.75,439.49,434.91,435.21,1626367,0
2004-05-18,438.39,440.62,436.17,438,1267273,0
2004-05-19,442.67,445.67,436.56,436.56,1730992,0
2004-05-20,437.04,442.09,436.94,439.29,1113402,0
2004-05-21,440.8,444.69,436.65,439.85,1910550,0
2004-05-24,443.9,444.49,439.19,440.24,881558,0
2004-05-25,441.6,452.18,438.2,451.11,1348014,0
2004-05-26,451.11,453.05,446.94,451.49,1063286,0
2004-05-27,454.97,455.66,447.23,451.29,1221938,0
2004-05-28,452.96,453.05,448.29,450.43,1024503,0
2004-06-01,450.71,454.31,446.85,453.75,1112344,0
2004-06-02,456.74,458.67,448.38,456.25,1357116,0
2004-06-03,460.82,460.82,449.75,449.75,1037950,0
2004-06-04,454.87,455.96,450.61,451.58,1064092,0
2004-06-07,455.37,461.79,454.31,461.11,1313236,0
2004-06-08,459.83,461.79,458.67,461.79,944376,0
2004-06-09,461.3,461.69,456.45,456.45,841265,0
2004-06-10,456.93,459.73,455.76,459.33,699838,0
2004-06-14,455.56,457.89,451.29,453.45,1300247,0
2004-06-15,457.89,459.43,454.21,456.15,1265199,0
2004-06-16,456.93,459.06,454.51,456.15,690468,0
2004-06-17,455.17,457.89,453.75,456.74,660988,0
2004-06-18,458.18,461.69,457.6,460.82,1409386,0
2004-06-21,460.03,461.99,456.93,457.7,879528,0
2004-06-22,455.96,458.38,451.58,455.86,1082901,0
2004-06-23,455.76,458.97,452.66,458.28,1165479,0
2004-06-24,459.16,461.5,456.93,457.12,1345105,0
2004-06-25,458.28,461.11,453.35,454.02,1237038,0
2004-06-28,455.96,456.93,450.81,451.29,1171325,0
2004-06-29,448.56,451.39,447.33,449.45,1272405,0
2004-06-30,449.65,454.69,447.99,451.11,1536299,0
2004-07-01,451.11,453.55,444.19,446.55,1509075,0
2004-07-02,446.75,447.33,443.04,443.9,1101541,0
2004-07-06,443.04,444.29,438,440.9,1211494,0
2004-07-07,438.79,444.19,438.79,442.67,943631,0
2004-07-08,442.87,443.9,436.75,438.2,1222768,0
2004-07-09,438.89,440.62,435.98,436.84,1240055,0
2004-07-12,436.56,438.89,435.21,435.6,1354072,0
2004-07-13,435.7,440.14,434.82,439.49,1188879,0
2004-07-14,439.49,442.58,435.5,437.53,1395078,0
2004-07-15,437.53,440.42,423.16,428.91,2949128,0
2004-07-16,430.46,430.94,422.77,423.16,1893137,0
2004-07-19,424.91,430.27,423.95,426.76,1443597,0
2004-07-20,425.69,427.93,423.26,427.34,1525103,0
2004-07-21,430.27,434.33,425.89,426.29,1586351,0
2004-07-22,426.29,434.33,423.95,432.67,1567292,0
2004-07-23,432.67,433.93,424.91,429.88,1310048,0
2004-07-26,430.07,430.94,422.48,425.01,1286586,0
2004-07-27,427.83,428.82,423.46,425.89,1414829,0
2004-07-28,425.11,429.19,423.66,427.93,1804185,0
2004-07-29,428.52,431.71,426.85,429.58,1337167,0
2004-07-30,427.93,429.78,425.11,427.73,1089520,0
2004-08-02,418.8,433.07,418.8,429.97,1635644,0
2004-08-03,429.97,434.03,426.48,427.24,1087366,0
2004-08-04,426.85,432.57,425.01,430.75,1016716,0
2004-08-05,430.75,431.61,424.63,425.2,938325,0
2004-08-06,423.06,426.19,417.05,419,1598321,0
2004-08-09,419.57,424.43,419.57,421.72,1091036,0
2004-08-10,424.24,428.62,423.06,428.62,968279,0
2004-08-11,428.33,430.94,425.59,430.27,912224,0
2004-08-12,430.27,432,425.11,425.89,1001500,0
2004-08-13,427.14,429.58,424.91,426.95,772560,0
2004-08-16,427.04,435.01,426.95,434.33,1033509,0
2004-08-17,436.07,438.89,435.4,438.1,1061223,0
2004-08-18,438.1,442.87,437.04,442.77,1196648,0
2004-08-19,440.52,441.89,437.7,441,837079,0
2004-08-20,441,446.65,439.29,445.76,980339,0
2004-08-23,445.29,446.35,441.2,444.49,1149763,0
2004-08-24,447.23,447.99,443.63,445.48,784855,0
2004-08-25,446.55,450.03,444.79,449.15,995575,0
2004-08-26,449.15,451.78,447.14,450.71,885504,0
2004-08-27,450.71,454.11,448.47,453.25,777344,0
2004-08-30,453.25,453.35,450.23,450.23,730679,0
2004-08-31,451.68,452.37,447.89,451.88,945568,0
2004-09-01,451.78,454.02,448.19,450.61,951952,0
2004-09-02,451.78,457.6,449.15,455.86,910966,0
2004-09-03,455.96,459.25,454.41,454.41,815267,0
2004-09-07,457.42,460.43,454.97,457.99,1080842,0
2004-09-08,457.89,458.67,453.65,454.21,1154328,0
2004-09-09,456.15,457.7,453.05,455.47,979608,0
2004-09-10,454.51,459.53,453.65,458.28,750244,0
2004-09-13,457.99,459.16,454.31,455.96,944969,0
2004-09-14,455.96,459.93,454.97,457.8,860105,0
2004-09-15,456.64,458.48,455.07,455.76,735503,0
2004-09-16,455.76,460.52,454.97,457.7,850861,0
2004-09-17,458.67,458.77,453.65,455.47,1787369,0
2004-09-20,446.85,448.66,439.09,440.42,2622418,0
2004-09-21,441.7,444.89,437.33,442.87,1857638,0
2004-09-22,440.52,440.52,430.56,430.56,2254415,0
2004-09-23,429.78,431.33,425.49,425.69,1566850,0
2004-09-24,426.68,428.91,423.16,428.33,1918252,0
2004-09-27,427.14,427.93,422.38,423.06,1807200,0
2004-09-28,423.95,430.07,423.06,429.88,1778720,0
2004-09-29,426.19,433.65,426.09,433.65,1594818,0
2004-09-30,431.9,433.17,426.85,428.03,1702238,0
2004-10-01,431.42,435.7,429.29,435.31,1403120,0
2004-10-04,436.56,437.7,432,433.93,1558893,0
2004-10-05,433.83,435.88,429.97,431.9,1302925,0
2004-10-06,431.71,434.03,429.09,434.03,1222019,0
2004-10-07,434.43,437.53,433.35,434.23,1101054,0
2004-10-08,434.23,438.3,429.78,432.29,1115188,0
2004-10-11,432.77,436.36,432.77,435.21,812164,0
2004-10-12,431.71,436.94,431.71,434.63,1245726,0
2004-10-13,437.04,437.61,427.04,427.93,1407922,0
2004-10-14,429.19,430.17,419.67,423.95,2041038,0
2004-10-15,429.39,430.66,425.3,426.29,1607568,0
2004-10-18,423.16,430.27,423.16,429,1110363,0
2004-10-19,429.78,432.67,422.87,422.87,1591272,0
2004-10-20,422.1,422.19,414.83,419.96,1940257,0
2004-10-21,421.43,422.29,415.22,416.66,1648545,0
2004-10-22,416.07,418.13,412.31,412.88,1356125,0
2004-10-25,412.79,413.75,408.41,413.08,1679135,0
2004-10-26,415.12,420.95,414.73,420.45,1758332,0
2004-10-27,420.55,426.85,417.93,426.39,1816170,0
2004-10-28,423.46,431.33,422.1,429.39,1551752,0
2004-10-29,430.75,432.29,428.23,430.46,1339343,0
2004-11-01,431.23,432.67,428.91,429.88,1385173,0
2004-11-02,429.88,436.46,429.88,435.6,1691846,0
2004-11-03,442.48,442.87,437.33,439.39,1585787,0
2004-11-04,439.59,447.42,437.53,447.14,1455566,0
2004-11-05,448.95,450.81,443.53,447.52,1696999,0
2004-11-08,447.52,449.05,445.67,448.66,1053030,0
2004-11-09,448.66,451.78,446.94,448.29,1123835,0
2004-11-10,447.69,448.95,444.79,446.75,1156337,0
2004-11-11,448.19,450.03,445.38,448.76,1142542,0
2004-11-12,448.19,456.84,448.19,456.64,1682435,0
2004-11-15,455.96,456.93,451.78,452.76,1418583,0
2004-11-16,447.89,450.61,445.29,446.75,1820531,0
2004-11-17,446.75,452.18,446.25,447.99,2040976,0
2004-11-18,448.19,449.05,445.38,445.38,1662414,0
2004-11-19,445.38,445.38,436.84,438,2400496,0
2004-11-22,438.99,441.2,436.84,438.2,1536031,0
2004-11-23,439.49,440.14,435.98,438.59,1526805,0
2004-11-24,440.9,442.38,439.59,441.6,1157540,0
2004-11-26,441.89,442.19,440.42,440.62,548484,0
2004-11-29,440.71,442.19,435.11,436.17,1601198,0
2004-11-30,436.27,436.75,432.67,434.13,1530278,0
2004-12-01,436.84,446.15,435.88,445.67,1584068,0
2004-12-02,443.81,448.19,442.87,443.9,1399047,0
2004-12-03,441.6,445.86,441.2,442.87,1564206,0
2004-12-06,442.96,448.95,441.89,447.89,1462039,0
2004-12-07,449.65,451.01,446.25,446.25,1402254,0
2004-12-08,448.29,449.45,445.29,449.05,1403388,0
2004-12-09,446.55,450.81,444.49,450.52,1160368,0
2004-12-10,450.43,458.67,443.81,445.38,1404996,0
2004-12-13,448.56,453.93,446.45,453.75,1391379,0
2004-12-14,453.75,456.15,453.65,454.69,1488903,0
2004-12-15,456.45,460.13,455.47,458.97,1704574,0
2004-12-16,457.89,458.48,453.84,456.45,1631359,0
2004-12-17,452.86,457.42,451.29,452.28,1964770,0
2004-12-20,454.69,457.32,452.76,452.96,1054929,0
2004-12-21,454.51,458.77,453.25,457.8,1320137,0
2004-12-22,455.96,469.15,455.96,468.65,2136801,0
2004-12-23,460.82,475.95,459.53,472.94,1825415,0
2004-12-27,475.38,475.95,468.65,468.65,841624,0
2004-12-28,468.75,472.94,468.65,469.05,817906,0
2004-12-29,467.6,469.44,465.28,465.75,924024,0
2004-12-30,465.65,468.08,465.65,465.95,777805,0
2004-12-31,466.92,468.85,465.65,467.42,564269,0
2005-01-03,475.38,475.38,467.6,468.27,1520074,0
2005-01-04,468.37,473.14,462.75,464.31,1633577,0
2005-01-05,466.14,473.24,465.85,470.11,1951658,0
2005-01-06,473.42,477.7,472.84,474.7,1860578,0
2005-01-07,476.34,476.44,471.47,471.96,1319801,0
2005-01-10,470.61,472.84,465.85,468.85,1752219,0
2005-01-11,468.85,470.31,465.85,467.79,1332986,0
2005-01-12,466.62,467.5,462.85,466.33,1661105,0
2005-01-13,465.65,468.37,460.33,461.79,1590908,0
2005-01-14,463.25,464.21,460.43,460.82,1176252,0
2005-01-18,459.83,468.75,458.38,467.32,1558025,0
2005-01-19,466.62,469.92,465.75,465.75,1315551,0
2005-01-20,460.82,466.14,460.33,463.44,1785174,0
2005-01-21,470.51,470.51,464.21,464.98,1996980,0
2005-01-24,468.37,473.14,467.22,469.15,1647366,0
2005-01-25,471,472.94,469.15,470.61,1308233,0
2005-01-26,470.71,472.26,466.92,470.31,1453701,0
2005-01-27,470.41,473.14,466.62,471.1,1274879,0
2005-01-28,470.51,471.57,467.69,469.35,1733849,0
2005-01-31,475.38,478.27,474.6,475.85,1974039,0
2005-02-01,478.27,481.18,476.54,480.03,1931898,0
2005-02-02,480.52,482.64,477.8,481.95,1657965,0
2005-02-03,477.7,478.74,472.94,476.82,1564216,0
2005-02-04,476.82,483.03,476.82,482.93,1450836,0
2005-02-07,482.73,484.97,480.23,482.45,975596,0
2005-02-08,483.13,484.01,479.43,480.03,1132287,0
2005-02-09,480.03,481.57,475.95,477.12,1094652,0
2005-02-10,477.12,480.23,474.89,475.19,1415450,0
2005-02-11,475.38,481.08,473.92,479.24,1030733,0
2005-02-14,479.33,479.83,476.34,477.8,990202,0
2005-02-15,477.9,480.52,477.6,479.24,980017,0
2005-02-16,476.54,478.74,475.85,477.12,848251,0
2005-02-17,477.21,477.9,472.65,473.42,1455971,0
2005-02-18,471,473.14,469.15,471.2,1704079,0
2005-02-22,468.56,471.96,464.69,465.18,1797350,0
2005-02-23,468.85,470.51,465.36,469.35,1709793,0
2005-02-24,469.82,471.1,467.32,468.56,1317967,0
2005-02-25,466.14,469.64,465.28,468.37,1633431,0
2005-02-28,468.08,468.17,461.79,462.95,2133718,0
2005-03-01,464.98,467.42,462.55,464.5,1281373,0
2005-03-02,462.27,469.64,461.99,466.92,1180334,0
2005-03-03,469.35,469.44,463.15,465.36,1209228,0
2005-03-04,467.42,472.26,465.85,469.54,1293688,0
2005-03-07,469.05,471.96,468.95,470.21,815525,0
2005-03-08,470.21,472.26,467.69,470.21,1229266,0
2005-03-09,467.12,468.95,462.75,464.5,1346219,0
2005-03-10,464.6,468.75,464.41,467.12,1233742,0
2005-03-11,467.12,468.08,460.52,463.62,1235643,0
2005-03-14,463.62,468.08,463.25,467.79,1028930,0
2005-03-15,469.54,470.02,463.52,463.52,1098572,0
2005-03-16,460.82,462.65,458.87,459.53,1178746,0
2005-03-17,459.93,460.82,455.96,458.28,988968,0
2005-03-18,458.48,458.48,446.75,454.51,3853229,0
2005-03-21,450.81,450.81,441.89,443.9,2522670,0
2005-03-22,445.29,446.35,430.66,431.13,4626522,0
2005-03-23,429.29,435.11,427.34,431.23,3792837,0
2005-03-24,433.17,437.53,431.9,431.9,1876409,0
2005-03-28,435.11,438.2,434.33,434.33,1261892,0
2005-03-29,433.26,435.7,429.39,430.27,1767310,0
2005-03-30,431.23,436.56,430.66,435.79,1299698,0
2005-03-31,436.56,438.49,434.53,435.98,1470050,0
2005-04-01,440.42,443.33,430.75,432.87,1775494,0
2005-04-04,432.97,434.23,424.91,432.57,1995434,0
2005-04-05,435.6,437.04,432,435.98,1302925,0
2005-04-06,438.49,439.75,432.39,438,1195568,0
2005-04-07,439.49,443.81,438.49,441,1327718,0
2005-04-08,443.43,444.09,439.95,440.42,994039,0
2005-04-11,443.04,445.29,441.4,442.48,1166727,0
2005-04-12,442.48,452.18,439.85,450.61,1551276,0
2005-04-13,451.11,451.98,443.23,444.39,1427815,0
2005-04-14,445.29,445.96,438.3,440.42,1627174,0
2005-04-15,445.48,449.85,442.67,443.81,2788838,0
2005-04-18,446.25,450.23,446.06,448.29,1912878,0
2005-04-19,451.58,454.11,449.65,449.65,1536362,0
2005-04-20,448.19,452.28,445.19,447.52,1992560,0
2005-04-21,449.95,450.61,442.96,448.86,1814873,0
2005-04-22,443.9,453.05,443.9,449.35,1292475,0
2005-04-25,450.61,455.96,450.13,453.84,1259788,0
2005-04-26,454.02,457.32,451.98,452.28,1303461,0
2005-04-27,451.11,457.42,450.23,456.45,1255902,0
2005-04-28,451.19,453.45,447.52,448.09,1647975,0
2005-04-29,448.56,455.76,443.81,455.56,1763526,0
2005-05-02,455.56,458.09,447.69,451.39,1572264,0
2005-05-03,452.86,454.69,449.35,454.02,1490912,0
2005-05-04,454.02,457.8,451.58,455.66,1414601,0
2005-05-05,455.96,457.8,450.61,454.78,1017612,0
2005-05-06,454.87,455.47,451.29,451.98,1166004,0
2005-05-09,452.37,455.56,451.68,454.51,874373,0
2005-05-10,451.11,452.08,447.99,449.95,1288207,0
2005-05-11,453.45,454.87,448.86,453.05,1084521,0
2005-05-12,454.97,455.96,448.29,450.23,1035756,0
2005-05-13,453.05,453.05,435.6,445.38,1387914,0
2005-05-16,446.06,454.87,446.06,454.02,1309813,0
2005-05-17,451.78,458.28,451.68,457.51,1392492,0
2005-05-18,459.63,467.02,458.87,463.15,1572324,0
2005-05-19,464.88,465.65,461.6,464.11,924572,0
2005-05-20,464.21,464.31,459.43,463.72,1133398,0
2005-05-23,461.3,465.36,461.3,461.79,1127267,0
2005-05-24,459.83,463.62,459.83,462.85,945969,0
2005-05-25,461.21,462.27,458.48,460.33,1016789,0
2005-05-26,463.05,463.15,458.57,459.63,1271407,0
2005-05-27,458.87,460.23,456.45,458.67,1175053,0
2005-05-31,458.77,459.83,456.15,457.02,1009480,0
2005-06-01,457.12,466.62,457.02,462.75,1525631,0
2005-06-02,462.27,463.52,460.33,462.85,826802,0
2005-06-03,462.85,464.21,460.33,461.4,993860,0
2005-06-06,461.4,462.75,458.97,462.65,620715,0
2005-06-07,463.15,466.62,462.08,462.36,1181817,0
2005-06-08,463.72,465.46,462.75,463.25,822358,0
2005-06-09,463.44,464.69,457.02,462.55,740740,0
2005-06-10,462.75,465.46,459.53,462.18,883475,0
2005-06-13,460.82,464.11,460.03,461.79,860788,0
2005-06-14,461.01,462.45,459.63,459.93,821844,0
2005-06-15,460.33,462.27,457.12,459.83,1189531,0
2005-06-16,456.64,462.36,456.64,461.21,1057566,0
2005-06-17,462.75,462.75,459.25,460.43,2098382,0
2005-06-20,458.38,460.82,457.42,459.53,1190355,0
2005-06-21,458.18,459.83,457.89,459.06,992246,0
2005-06-22,460.33,461.21,457.42,460.23,1076897,0
2005-06-23,458.48,459.83,453.93,454.78,1275075,0
2005-06-24,455.07,457.99,454.21,455.47,1256189,0
2005-06-27,453.65,457.22,452.57,453.75,1215082,0
2005-06-28,456.06,457.6,455.17,456.15,903802,0
2005-06-29,457.42,457.6,452.86,453.84,1106304,0
2005-06-30,454.02,455.56,448.19,448.47,1701184,0
2005-07-01,451.11,452.47,446.94,447.79,897596,0
2005-07-05,447.23,451.88,446.35,450.71,957414,0
2005-07-06,452.57,454.11,448.66,449.15,1531197,0
2005-07-07,446.25,449.05,444.19,448.86,1631523,0
2005-07-08,448.86,453.25,447.89,451.19,1276896,0
2005-07-11,451.19,452.28,446.75,447.33,1499230,0
2005-07-12,448.19,448.47,445.19,446.25,1477770,0
2005-07-13,447.23,447.99,442.29,443.71,1899651,0
2005-07-14,444.99,452.08,443.71,451.11,1793851,0
2005-07-15,449.15,450.61,446.65,450.33,1400220,0
2005-07-18,443.33,444.29,435.6,436.56,3529025,0
2005-07-19,437.53,437.9,429.39,430.75,3936745,0
2005-07-20,433.17,433.26,428.13,428.91,2836242,0
2005-07-21,429.78,430.94,427.83,428.33,2043923,0
2005-07-22,429.78,431.23,428.72,430.94,2262745,0
2005-07-25,432.19,434.13,430.94,432,1564029,0
2005-07-26,432.19,434.53,431.8,432.67,1415592,0
2005-07-27,431.71,433.65,428.43,430.66,1897438,0
2005-07-28,429.29,429.29,425.01,425.49,2345341,0
2005-07-29,424.81,425.89,422,422,1959551,0
2005-08-01,422.97,425.99,422.38,424.14,1806368,0
2005-08-02,426.39,427.83,424.81,427.54,1691856,0
2005-08-03,426.39,427.44,424.43,427.34,1666714,0
2005-08-04,427.34,427.34,423.95,426.09,1669228,0
2005-08-05,424.43,426.19,422,423.26,1509613,0
2005-08-08,422.48,424.24,419.96,420.06,1485626,0
2005-08-09,420.16,424.34,420.16,422.97,1343189,0
2005-08-10,422.97,427.34,419.2,420.06,1839155,0
2005-08-11,420.06,423.06,417.35,422.1,1647880,0
2005-08-12,420.55,424.63,419.86,423.16,1160061,0
2005-08-15,423.46,428.33,422.19,424.81,1529032,0
2005-08-16,424.81,431.04,424.81,428.23,1833140,0
2005-08-17,428.23,430.84,426.09,427.83,1096624,0
2005-08-18,427.93,431.04,425.89,428.91,1363198,0
2005-08-19,430.56,430.75,427.64,428.43,1011469,0
2005-08-22,429.58,430.75,426.19,428.82,984525,0
2005-08-23,428.91,428.91,420.85,422.57,1862851,0
2005-08-24,416.66,423.46,416.66,417.64,2144571,0
2005-08-25,418.8,422,417.73,421.24,1480429,0
2005-08-26,423.36,423.46,417.93,418.13,1763641,0
2005-08-29,417.15,424.05,416.26,422.38,1648173,0
2005-08-30,421.05,421.24,417.54,419.67,1696267,0
2005-08-31,419.67,424.71,417.35,424.63,1581210,0
2005-09-01,422.97,427.24,420.85,424.05,1694153,0
2005-09-02,426.19,428.13,425.2,425.69,1115643,0
2005-09-06,426.85,431.04,426.85,429.78,1662735,0
2005-09-07,429.78,431.33,427.64,431.33,1247038,0
2005-09-08,427.83,432.39,427.83,431.13,1292865,0
2005-09-09,430.75,462.75,430.37,432.77,1347940,0
2005-09-12,438.59,438.99,436.07,436.65,1768260,0
2005-09-13,434.82,438.69,434.13,437.53,1766869,0
2005-09-14,437.53,438.79,435.88,436.36,1293956,0
2005-09-15,436.56,437.7,435.6,436.84,1097458,0
2005-09-16,437.7,440.9,437.04,440.52,2494342,0
2005-09-19,439.29,440.62,438.3,440.04,1242036,0
2005-09-20,439.59,444.99,436.94,438,1828425,0
2005-09-21,436.56,439.75,434.82,434.82,1424972,0
2005-09-22,434.91,441.2,432.67,438.3,1262064,0
2005-09-23,438,441.4,437.04,438.89,1103467,0
2005-09-26,440.42,441.3,436.84,437.43,1162861,0
2005-09-27,438.99,441.4,435.79,437.43,1108210,0
2005-09-28,439.49,440.8,435.79,438.3,1292875,0
2005-09-29,437.53,444.19,437.04,442.77,1442897,0
2005-09-30,444.39,444.39,439.68,441.6,1243151,0
2005-10-03,443.71,444.49,440.14,441.5,1222286,0
2005-10-04,442.19,446.65,438.69,439.85,1636460,0
2005-10-05,440.32,444.29,438.69,439.19,1536937,0
2005-10-06,439.95,443.23,437.33,440.71,1333470,0
2005-10-07,443.81,443.81,438.99,440.52,1130156,0
2005-10-10,440.04,442.67,438.2,438.79,1106966,0
2005-10-11,438,440.62,433.35,434.63,1721832,0
2005-10-12,431.23,437.24,431.13,432.67,1692876,0
2005-10-13,429.78,434.63,429.68,433.83,1439328,0
2005-10-14,436.56,437.04,432.67,436.94,1354373,0
2005-10-17,439.95,442.19,432.1,434.72,1508683,0
2005-10-18,433.65,435.88,431.33,431.33,1264530,0
2005-10-19,432,435.88,426.85,435.5,2619222,0
2005-10-20,434.13,437.24,427.83,430.17,1708635,0
2005-10-21,430.17,432.39,428.52,429.88,1763361,0
2005-10-24,432.39,437.9,431.42,437.04,1450248,0
2005-10-25,437.04,438.69,433.83,438.2,1309574,0
2005-10-26,437.04,445.76,436.94,442.87,1813207,0
2005-10-27,441.89,445.76,440.32,440.52,1357332,0
2005-10-28,441.89,446.06,440.62,445.29,1564883,0
2005-10-31,446.25,448.66,444.09,444.09,2488413,0
2005-11-01,445.76,445.86,439.68,440.42,2054406,0
2005-11-02,440.42,442.77,439.75,441.89,2154911,0
2005-11-03,441.2,441.8,438.59,440.9,1656888,0
2005-11-04,443.14,445.09,439.85,442.38,1376115,0
2005-11-07,444.29,450.71,443.81,450.43,2348803,0
2005-11-08,448.66,453.05,448.09,452.08,1703742,0
2005-11-09,452.57,455.47,451.11,454.21,1351052,0
2005-11-10,454.21,463.62,453.93,463.05,2424379,0
2005-11-11,463.44,466.33,461.69,465.65,1365992,0
2005-11-14,465.28,468.75,462.75,467.98,1294928,0
2005-11-15,466.14,467.5,460.82,462.36,1541576,0
2005-11-16,464.41,464.69,457.51,462.65,1559647,0
2005-11-17,460.23,465.55,459.16,465.08,1568626,0
2005-11-18,465.65,470.21,465.65,469.64,1638812,0
2005-11-21,468.65,471.3,467.12,470.61,1488374,0
2005-11-22,470.51,475.56,465.95,474.6,1528372,0
2005-11-23,473.33,480.13,472.94,478.64,1334416,0
2005-11-25,478.44,482.73,478.44,480.42,855944,0
2005-11-28,480.13,481.18,476.64,478.27,1569779,0
2005-11-29,478.19,479.14,472.45,476.25,1590540,0
2005-11-30,477.12,477.8,470.81,471,1811852,0
2005-12-01,474.99,477.7,472.16,473.92,1894479,0
2005-12-02,473.04,474.7,471.38,473.14,1293021,0
2005-12-05,471.2,475.95,470.21,473.92,1453959,0
2005-12-06,474.89,478.84,473.42,474.31,1472924,0
2005-12-07,473.04,474.41,468.56,472.45,1342571,0
2005-12-08,471.96,475.29,468.08,470.51,1119340,0
2005-12-09,470.51,477.8,468.85,474.51,1257603,0
2005-12-12,475.38,476.34,469.82,472.26,1054258,0
2005-12-13,470.91,482.15,470.91,479.63,2130551,0
2005-12-14,480.23,482.05,475.75,481.57,1817921,0
2005-12-15,481.37,482.05,475.95,476.34,1504663,0
2005-12-16,479.04,480.32,477.8,478.94,2881241,0
2005-12-19,477.8,481.95,475.47,477.02,1190396,0
2005-12-20,475.95,480.42,475.95,477.41,901122,0
2005-12-21,479.83,482.45,476.54,477.99,1520597,0
2005-12-22,477.8,479.14,476.34,477.21,1061358,0
2005-12-23,477.21,478.27,474.89,477.7,644639,0
2005-12-27,479.43,479.63,471.77,471.96,1043660,0
2005-12-28,473.14,474.41,469.82,470.21,950403,0
2005-12-29,470.21,475.19,469.25,471.3,950680,0
2005-12-30,469.05,472.55,467.79,470.81,1091510,0
2006-01-03,475.38,479.04,466.72,478.19,1584953,0
2006-01-04,474.02,476.34,469.05,469.35,1928560,0
2006-01-05,469.92,473.24,469.54,471.67,1170221,0
2006-01-06,474.21,474.41,467.6,471.67,1412406,0
2006-01-09,471.47,472.84,468.56,469.44,1732500,0
2006-01-10,468.56,471,466.43,470.91,1407942,0
2006-01-11,480.98,480.98,471.3,475.19,1736210,0
2006-01-12,476.34,476.34,474.21,475.65,1267870,0
2006-01-13,476.34,477.21,472.75,474.6,969834,0
2006-01-17,470.61,472.45,468.27,469.82,1275836,0
2006-01-18,469.82,472.16,466.72,469.15,1252470,0
2006-01-19,471.1,471.3,462.75,465.08,1748641,0
2006-01-20,457.99,459.83,442.67,443.23,4928816,0
2006-01-23,443.23,449.95,443.23,446.25,2086681,0
2006-01-24,449.05,449.75,446.15,446.35,2147911,0
2006-01-25,447.61,449.85,446.35,448.47,1640966,0
2006-01-26,451.58,461.3,450.61,456.06,2049800,0
2006-01-27,456.06,459.53,452.08,454.69,1456269,0
2006-01-30,454.69,455.86,452.66,454.21,1090201,0
2006-01-31,454.31,456.45,451.58,451.88,1801916,0
2006-02-01,451.98,453.25,447.33,449.45,1901252,0
2006-02-02,445.29,447.23,437.53,438.3,2397033,0
2006-02-03,437.24,442.48,434.72,437.14,1714739,0
2006-02-06,439.09,442.48,437.43,438.2,1182757,0
2006-02-07,438.49,440.24,436.56,437.04,1244564,0
2006-02-08,439.75,441.7,437.24,440.04,1083726,0
2006-02-09,441.4,447.23,440.71,444.19,1399553,0
2006-02-10,443.33,446.94,438.99,445.86,1311206,0
2006-02-13,446.85,448.47,440.52,443.14,1193971,0
2006-02-14,444.09,448.66,443.43,447.42,1564791,0
2006-02-15,446.65,450.81,443.9,448.66,1751973,0
2006-02-16,449.15,450.52,446.65,450.52,1366670,0
2006-02-17,451.11,451.78,447.52,448.56,1354265,0
2006-02-21,448.19,449.85,445.96,447.89,1438618,0
2006-02-22,449.95,455.76,448.56,454.78,1562200,0
2006-02-23,454.78,457.12,452.08,454.02,1295238,0
2006-02-24,453.35,456.84,453.35,454.51,1293235,0
2006-02-27,455.96,457.22,453.15,453.84,1042597,0
2006-02-28,451.88,455.37,449.25,449.85,1705131,0
2006-03-01,450.03,452.57,448.29,451.39,1037529,0
2006-03-02,448.86,450.13,445.09,446.75,1320107,0
2006-03-03,446.25,449.55,444.29,445.48,1441630,0
2006-03-06,445.48,450.91,444.59,447.14,1252221,0
2006-03-07,444.79,450.52,444.29,450.13,1607958,0
2006-03-08,449.65,454.11,449.25,452.86,1173891,0
2006-03-09,452.86,455.76,450.71,451.01,1376505,0
2006-03-10,452.08,457.8,451.88,455.86,1398049,0
2006-03-13,455.86,457.8,452.37,454.41,1076430,0
2006-03-14,455.37,458.57,454.87,457.7,1351220,0
2006-03-15,457.22,457.89,454.78,456.06,1187230,0
2006-03-16,457.6,462.27,457.22,459.06,1807148,0
2006-03-17,461.01,461.01,458.38,459.93,2157343,0
2006-03-20,460.33,462.85,458.87,459.83,1083378,0
2006-03-21,458.87,460.62,457.02,458.09,1532216,0
2006-03-22,454.97,463.72,454.97,462.45,1419735,0
2006-03-23,461.6,465.46,460.43,463.44,1420953,0
2006-03-24,463.25,465.65,461.3,463.82,892834,0
2006-03-27,462.08,463.92,460.72,462.18,1182567,0
2006-03-28,461.01,465.75,460.23,461.79,1807736,0
2006-03-29,461.89,464.78,459.83,462.08,1440652,0
2006-03-30,461.01,462.55,458.57,458.67,1401594,0
2006-03-31,459.33,461.4,457.99,458.18,1270350,0
2006-04-03,458.87,464.31,458.87,459.93,1180778,0
2006-04-04,460.13,469.35,459.93,467.69,1661459,0
2006-04-05,468.56,470.21,466.92,468.17,1315643,0
2006-04-06,466.24,467.32,462.36,464.21,1219884,0
2006-04-07,466.04,468.95,460.43,462.36,1294184,0
2006-04-10,464.69,468.08,462.75,464.98,1312614,0
2006-04-11,462.75,466.52,459.43,460.52,1052094,0
2006-04-12,460.82,464.01,460.62,461.79,809257,0
2006-04-13,459.93,467.42,459.93,466.14,1232562,0
2006-04-17,469.64,471.1,467.6,469.05,1706874,0
2006-04-18,469.92,471.47,464.69,470.31,1859215,0
2006-04-19,470.31,472.55,466.14,467.88,1489996,0
2006-04-20,468.17,472.65,468.17,468.56,1923941,0
2006-04-21,470.41,470.41,463.62,465.75,1627760,0
2006-04-24,465.46,466.72,463.72,465.65,1389129,0
2006-04-25,465.65,465.85,460.03,460.43,1905973,0
2006-04-26,460.43,464.01,460.43,463.25,1256724,0
2006-04-27,457.89,469.92,457.42,467.12,2523184,0
2006-04-28,469.54,484.59,469.54,484.59,4161560,0
2006-05-01,485.07,485.66,477.8,479.83,2140633,0
2006-05-02,481.67,483.81,477.9,481.18,1539668,0
2006-05-03,482.93,484.5,479.43,483.63,1216399,0
2006-05-04,483.63,483.91,477.9,479.04,1753517,0
2006-05-05,482.93,488.64,482.05,488.64,1931577,0
2006-05-08,489.03,492.03,485.66,486.63,1427416,0
2006-05-09,487.47,490.47,485.07,488.64,1292086,0
2006-05-10,486.04,490.57,485.07,487.97,1638906,0
2006-05-11,490.18,490.18,477.21,480.03,1525845,0
2006-05-12,479.73,483.13,474.89,475.29,1919137,0
2006-05-15,475.19,482.35,474.89,480.32,1368598,0
2006-05-16,481.57,482.15,475.95,480.61,966979,0
2006-05-17,477.41,477.8,470.71,473.72,2284357,0
2006-05-18,473.62,477.7,472.45,472.75,1693421,0
2006-05-19,474.79,476.15,472.36,473.42,2236526,0
2006-05-22,471,476.73,470.71,473.82,1859588,0
2006-05-23,475.19,477.6,470.71,470.81,1633832,0
2006-05-24,470.81,474.21,469.82,472.06,2074302,0
2006-05-25,474.99,476.54,472.94,476.05,1312820,0
2006-05-26,478.19,482.83,477.02,480.89,1388524,0
2006-05-30,481.18,481.18,474.41,475.56,1246107,0
2006-05-31,477.8,480.61,473.14,478.27,1707834,0
2006-06-01,479.04,484.4,477.99,483.43,1490502,0
2006-06-02,485.36,487.28,481.85,486.43,1469280,0
2006-06-05,485.16,489.03,480.7,481.37,1400986,0
2006-06-06,481.85,484.11,477.21,482.73,1622969,0
2006-06-07,483.13,489.03,482.25,484.59,1716923,0
2006-06-08,484.11,487.01,477.02,484.59,2343091,0
2006-06-09,484.59,486.04,482.15,482.83,1341242,0
2006-06-12,484.11,484.59,478.44,478.54,1390917,0
2006-06-13,477.8,479.14,466.43,467.69,2597503,0
2006-06-14,468.17,471.47,460.52,463.72,2413650,0
2006-06-15,465.65,474.79,465.28,472.26,2088218,0
2006-06-16,472.45,473.92,467.32,469.15,1947876,0
2006-06-19,470.02,473.14,462.45,463.92,1298966,0
2006-06-20,463.92,470.61,463.25,465.75,1386988,0
2006-06-21,466.62,472.94,466.14,469.25,1645210,0
2006-06-22,475.38,475.38,466.14,467.32,1076440,0
2006-06-23,464.69,467.42,462.27,463.15,1200135,0
2006-06-26,463.15,469.35,461.79,468.56,1008809,0
2006-06-27,468.56,471.1,463.35,463.35,1280642,0
2006-06-28,463.82,465.85,461.11,464.21,1008483,0
2006-06-29,467.12,478.19,464.69,474.02,2085816,0
2006-06-30,474.89,474.89,467.98,467.98,2051034,0
2006-07-03,471.47,475.85,470.51,475.09,652349,0
2006-07-05,474.89,477.8,472.16,475.47,1272847,0
2006-07-06,476.05,480.61,476.05,477.99,969527,0
2006-07-07,477.99,481.08,475.47,476.15,827820,0
2006-07-10,478.54,481.57,476.34,478.64,864631,0
2006-07-11,478.64,481.95,474.02,481.18,842027,0
2006-07-12,480.42,482.45,472.55,473.72,1414693,0
2006-07-13,473.42,473.42,464.01,464.41,1679835,0
2006-07-14,464.21,465.75,459.93,461.6,1587036,0
2006-07-17,455.07,455.47,449.45,450.13,3365970,0
2006-07-18,450.33,454.97,448.38,451.58,1702054,0
2006-07-19,454.51,460.92,454.31,458.38,2694851,0
2006-07-20,458.38,460.33,456.45,457.02,1645726,0
2006-07-21,459.63,460.43,452.47,455.27,2526881,0
2006-07-24,456.93,462.08,455.96,460.43,1597548,0
2006-07-25,462.75,464.69,458.09,460.33,1520415,0
2006-07-26,460.33,464.6,457.32,461.11,1433507,0
2006-07-27,464.98,464.98,458.67,458.97,1105146,0
2006-07-28,461.79,473.72,461.79,468.85,2183513,0
2006-07-31,468.85,471,467.42,468.65,1831416,0
2006-08-01,468.65,471.2,466.72,470.61,1431178,0
2006-08-02,472.45,473.72,468.37,472.65,1372939,0
2006-08-03,467.98,471.47,467.6,470.21,1229647,0
2006-08-04,473.82,475.65,466.33,470.51,1525403,0
2006-08-07,468.95,471.1,466.72,467.88,946011,0
2006-08-08,470.31,472.45,467.22,468.65,1319852,0
2006-08-09,472.36,474.11,462.65,464.01,1117105,0
2006-08-10,464.01,466.14,459.33,465.36,1228831,0
2006-08-11,464.88,464.88,458.09,462.18,805854,0
2006-08-14,465.18,467.98,460.52,462.95,1133773,0
2006-08-15,467.69,472.16,467.6,469.64,1291113,0
2006-08-16,471.38,472.55,469.82,470.81,1163832,0
2006-08-17,470.51,471.38,469.35,471.2,1064060,0
2006-08-18,471.67,471.77,469.73,471.47,1213184,0
2006-08-21,471,471.77,469.35,470.41,840758,0
2006-08-22,472.06,472.65,469.64,469.73,1363795,0
2006-08-23,470.41,471.47,467.88,471.3,1071830,0
2006-08-24,472.26,473.14,470.51,472.65,1375340,0
2006-08-25,472.75,473.42,470.51,471.87,821728,0
2006-08-28,470.61,478.74,470.61,476.54,1327110,0
2006-08-29,477.31,478.74,473.14,477.9,1543918,0
2006-08-30,477.9,482.15,477.7,480.42,1403305,0
2006-08-31,480.42,482.25,477.9,478.74,998224,0
2006-09-01,482.15,482.25,477.41,478.94,764849,0
2006-09-05,478.36,481.95,476.54,479.43,798815,0
2006-09-06,477.41,477.99,474.51,476.64,1068257,0
2006-09-07,481.67,481.67,469.73,471,1462440,0
2006-09-08,470.61,473.33,470.31,472.65,947331,0
2006-09-11,472.36,476.92,471.57,474.6,1072585,0
2006-09-12,475.38,477.31,473.04,475.29,1126116,0
2006-09-13,475.38,480.23,474.11,478.27,1433579,0
2006-09-14,478.36,479.43,475.85,478.19,1370269,0
2006-09-15,480.03,480.98,477.12,477.21,1839518,0
2006-09-18,477.8,482.35,476.44,481.08,1277490,0
2006-09-19,481.08,482.25,478.27,482.15,943394,0
2006-09-20,483.43,486.53,481.47,484.11,1672817,0
2006-09-21,484.01,486.14,480.23,482.64,1444133,0
2006-09-22,481.67,481.67,477.99,480.23,1141658,0
2006-09-25,482.64,486.73,480.32,485.86,1675826,0
2006-09-26,485.86,488.35,483.63,487.28,1632990,0
2006-09-27,485.56,488.45,483.53,484.79,1612309,0
2006-09-28,484.97,486.73,482.64,484.4,1237892,0
2006-09-29,485.07,485.76,480.98,481.85,1741263,0
2006-10-02,481.95,483.63,478.09,480.13,1200692,0
2006-10-03,481.08,488.83,480.7,485.95,1549267,0
2006-10-04,485.56,495.35,485.07,495.07,2157886,0
2006-10-05,495.92,496.5,491.46,494.67,1532452,0
2006-10-06,494.67,495.45,490.87,495.25,1531670,0
2006-10-09,494.77,496.4,493.3,495.54,1023477,0
2006-10-10,496.68,497.96,492.92,493.01,2406147,0
2006-10-11,488.45,490.37,486.34,488.73,2041566,0
2006-10-12,489.88,490.77,484.59,486.82,1951358,0
2006-10-13,488.83,488.93,482.35,488.73,2030536,0
2006-10-16,487.97,488.26,483.81,486.53,1338161,0
2006-10-17,484.69,487.77,481.47,485.56,1329810,0
2006-10-18,485.56,491.94,482.15,486.92,1906964,0
2006-10-19,482.64,484.4,480.32,483.81,1861803,0
2006-10-20,483.81,484.97,480.23,484.21,2751597,0
2006-10-23,483.13,492.22,483.03,491.07,2133996,0
2006-10-24,489.88,491.36,487.37,489.59,1596362,0
2006-10-25,488.93,494.09,488.93,493.49,1437724,0
2006-10-26,493.49,494.28,490.57,493.11,1979057,0
2006-10-27,491.36,492.32,487.97,488.55,1718278,0
2006-10-30,487.47,489.31,485.56,486.24,1321272,0
2006-10-31,486.24,489.51,486.14,486.63,1852598,0
2006-11-01,490.37,491.94,484.31,485.95,2144828,0
2006-11-02,483.13,483.91,479.93,482.55,1791018,0
2006-11-03,482.64,484.97,480.03,481.08,1090107,0
2006-11-06,481.18,487.87,479.63,487.2,1561172,0
2006-11-07,487.47,492.32,486.92,489.69,1404714,0
2006-11-08,488.93,492.03,487.67,490.57,1105974,0
2006-11-09,490.57,491.07,488.07,490.97,1046826,0
2006-11-10,492.32,493.79,488.93,491.17,1198352,0
2006-11-13,489.88,494.28,489.88,491.76,832552,0
2006-11-14,493.3,493.3,485.46,492.32,1861237,0
2006-11-15,490.37,491.85,487.01,489.59,1539287,0
2006-11-16,489.88,492.32,489.12,491.46,1331541,0
2006-11-17,491.27,493.59,489.69,492.82,3103529,0
2006-11-20,492.32,493.69,489.41,492.12,1381338,0
2006-11-21,493.21,493.3,489.41,490.97,1039155,0
2006-11-22,491.85,494.28,490.67,492.52,1196878,0
2006-11-24,489.88,491.56,488.07,488.07,1042908,0
2006-11-27,487.97,490.28,481.85,484.01,2240084,0
2006-11-28,481.67,483.63,479.53,480.8,1499002,0
2006-11-29,482.64,484.79,480.03,483.72,1367095,0
2006-11-30,482.45,484.01,479.73,481.08,1751527,0
2006-12-01,481.08,481.47,473.72,479.04,1812584,0
2006-12-04,481.67,486.82,478.94,485.07,2141384,0
2006-12-05,484.01,490.57,482.73,489.98,1625319,0
2006-12-06,489.88,492.92,488.73,492.62,1258613,0
2006-12-07,491.56,492.52,489.12,491.94,2027936,0
2006-12-08,489.69,511.23,488.45,503.01,5609086,0
2006-12-11,503.01,512.99,503.01,512.99,2749382,0
2006-12-12,506.31,508.07,502.05,506.89,2689996,0
2006-12-13,510.59,510.77,505.63,507.58,1439083,0
2006-12-14,508.34,516.12,507.38,515.22,2150517,0
2006-12-15,517.56,524.64,516.12,524.54,3312966,0
2006-12-18,527.56,539.48,526.31,537.85,4673722,0
2006-12-19,534.83,535.81,529.1,535.81,2716807,0
2006-12-20,534.74,536.38,531.44,535.12,1861049,0
2006-12-21,535.21,537.85,530.15,531.25,1652450,0
2006-12-22,533.08,534.54,528.34,529.2,992874,0
2006-12-26,530.45,535.41,528.93,534.74,907748,0
2006-12-27,534.74,549.79,534.74,547.25,2293482,0
2006-12-28,549.1,552.96,538.9,542.1,1574633,0
2006-12-29,541.8,544.12,538.9,540.36,1137793,0
2007-01-03,539.98,545.98,530.85,536,2352382,0
2007-01-04,536,544.72,530.85,534.16,1709761,0
2007-01-05,533.57,534.06,528.34,531.35,1353478,0
2007-01-08,529.7,535.02,526.78,534.06,1275035,0
2007-01-09,533.67,535.02,525.72,529.4,1966894,0
2007-01-10,526.51,528.64,523.38,525.14,1791263,0
2007-01-11,526.51,527.65,521.93,525.53,1459804,0
2007-01-12,524.06,529.2,523.86,527.56,1726935,0
2007-01-16,529.97,531.74,527.16,531.35,1280890,0
2007-01-17,533.57,534.34,526.6,527.65,1400098,0
2007-01-18,528.73,530.75,524.54,527.65,1767350,0
2007-01-19,523.86,528.83,519.02,528.73,2463932,0
2007-01-22,535.21,538.7,530.25,530.45,2884428,0
2007-01-23,530.15,531.64,526.78,528.64,1676619,0
2007-01-24,528.73,532.03,526.51,531.94,1552749,0
2007-01-25,530.65,532.41,522.32,523.18,1905758,0
2007-01-26,523.18,530.35,519.22,530.35,2112976,0
2007-01-29,528.24,529.7,523.38,524.44,2289066,0
2007-01-30,522.91,526.97,521.93,526.51,1744200,0
2007-01-31,524.16,536.38,524.06,534.83,1871515,0
2007-02-01,534.83,535.12,526.78,530.95,1933261,0
2007-02-02,530.95,532.98,526.97,530.25,1297320,0
2007-02-05,529.2,535.41,527.85,531.15,1709886,0
2007-02-06,531.15,538.41,530.85,533.08,1601454,0
2007-02-07,532.98,535.41,531.84,533.08,1236234,0
2007-02-08,530.85,531.44,525.34,528.14,1442507,0
2007-02-09,527.75,528.64,517,518.04,1982189,0
2007-02-12,518.92,523,516.12,518.34,1574223,0
2007-02-13,519.31,522.42,519.02,521.06,1345386,0
2007-02-14,522.52,528.14,521.36,525.63,1459870,0
2007-02-15,525.82,528.93,524.26,525.92,1413025,0
2007-02-16,524.64,525.34,521.73,524.84,1778627,0
2007-02-20,525.53,530.15,524.74,525.72,1660149,0
2007-02-21,523.96,525.34,519.88,521.45,1537534,0
2007-02-22,523.38,524.74,518.24,519.88,1968086,0
2007-02-23,520.66,524.16,515.62,521.64,1828333,0
2007-02-26,522.91,525.72,506.21,511.05,3669355,0
2007-02-27,505.63,511.92,485.56,490.87,3363960,0
2007-02-28,494.77,494.97,480.8,488.64,4817467,0
2007-03-01,482.64,499.12,481.18,495.54,3785383,0
2007-03-02,493.99,496.78,483.63,484.79,2697777,0
2007-03-05,481.18,490.37,477.12,477.8,2557008,0
2007-03-06,483.63,493.21,480.7,490.67,2769551,0
2007-03-07,490.87,495.72,486.73,487.2,2144633,0
2007-03-08,491.07,497.08,488.07,489.88,1837888,0
2007-03-09,493.89,494.28,485.07,488.26,1618330,0
2007-03-12,486.14,491.36,486.04,488.55,1132700,0
2007-03-13,485.16,485.95,472.94,472.94,3018790,0
2007-03-14,473.42,478.44,466.14,476.15,3137592,0
2007-03-15,476.34,486.73,475.95,486.34,3019477,0
2007-03-16,485.16,488.73,477.21,480.52,3176339,0
2007-03-19,483.23,486.04,482.15,485.66,1733139,0
2007-03-20,485.66,494.19,484.31,491.27,1695152,0
2007-03-21,489.79,509.31,489.31,504.76,3017282,0
2007-03-22,503.49,506.4,501.46,502.91,2138074,0
2007-03-23,502.52,505.06,498.95,501.76,1560958,0
2007-03-26,504.46,504.56,495.35,499.97,2151196,0
2007-03-27,496.78,501.07,494.77,495.35,1763805,0
2007-03-28,496.5,501.07,492.92,494.38,2485322,0
2007-03-29,497.67,500.47,495.07,498.66,1836453,0
2007-03-30,499.6,503.88,493.99,498.06,2051406,0
2007-04-02,497.76,499.6,489.03,495.25,1885661,0
2007-04-03,496.4,501.17,496.3,498.76,2103910,0
2007-04-04,499.5,499.79,496.11,498.26,1580215,0
2007-04-05,496.78,502.15,495.25,500.27,1065798,0
2007-04-09,502.52,502.71,498.26,500.37,1188132,0
2007-04-10,500.57,509.41,498.16,508.34,2219876,0
2007-04-11,508.44,509.13,498.06,502.52,2594381,0
2007-04-12,502.52,502.62,497.86,501.07,2340976,0
2007-04-13,502.52,502.52,498.16,500.57,1742192,0
2007-04-16,506.99,519.88,506.89,513.48,3378240,0
2007-04-17,514.16,514.64,507.98,509.61,2323085,0
2007-04-18,511.42,517.1,510.77,514.07,2699405,0
2007-04-19,511.33,518.74,510.77,515.03,2313054,0
2007-04-20,521.36,521.45,513.29,518.24,2740631,0
2007-04-23,517.38,520.37,513.19,515.22,1524748,0
2007-04-24,516.6,517.1,508.07,512.32,1954306,0
2007-04-25,514.07,523.28,512.02,521.93,2757723,0
2007-04-26,521.83,522.42,516.8,519.61,2550391,0
2007-04-27,518.54,519.51,515.62,517.76,1356416,0
2007-04-30,520.37,530.75,518.84,520.17,3143465,0
2007-05-01,521.93,526.97,521.36,525.82,2163551,0
2007-05-02,528.24,528.24,524.54,526.78,1994218,0
2007-05-03,521.55,524.84,519.51,523.38,1676765,0
2007-05-04,524.84,529.3,523.38,524.74,1824720,0
2007-05-07,523.57,527.75,521.16,522.72,1652336,0
2007-05-08,521.45,523.86,518.84,521.16,1586614,0
2007-05-09,520.27,525.34,518.34,525.04,2076053,0
2007-05-10,521.64,524.35,515.92,516.12,2150789,0
2007-05-11,516.21,521.55,513.19,515.22,7909584,0
2007-05-14,515.92,517.1,510.11,512.8,2472345,0
2007-05-15,514.45,516.5,511.62,512.12,2523794,0
2007-05-16,521.93,533.96,519.02,532.7,6652242,0
2007-05-17,532.5,535.41,523.38,531.64,2305802,0
2007-05-18,531.64,538.9,531.05,533.57,2166834,0
2007-05-21,535.31,535.51,531.05,532.03,2396093,0
2007-05-22,532.41,536.76,528.93,534.34,2193529,0
2007-05-23,534.74,538.7,532.13,533.67,1954353,0
2007-05-24,535.91,538.6,531.05,532.89,2312180,0
2007-05-25,533.18,535.12,528.54,534.74,1395451,0
2007-05-29,537.65,537.65,529.88,532.7,1641088,0
2007-05-30,531.35,535.91,529.2,535.51,1463749,0
2007-05-31,534.64,535.51,526.87,528.64,2016326,0
2007-06-01,530.35,531.15,526.6,528.83,1789900,0
2007-06-04,528.14,528.14,523.38,525.34,1620400,0
2007-06-05,524.84,525.24,520.66,522.91,1487418,0
2007-06-06,520.07,522.91,515.13,517.38,1999386,0
2007-06-07,516.6,521.45,509.03,509.51,2323117,0
2007-06-08,509.51,517.76,507.38,517.38,2334251,0
2007-06-11,516.12,521.64,512.32,518.74,1503022,0
2007-06-12,517.1,521.36,510.31,510.31,2119665,0
2007-06-13,512.32,521.26,511.72,520.76,2389796,0
2007-06-14,520.07,526.02,519.69,520.66,1771239,0
2007-06-15,523.86,526.97,521.16,523.66,2780076,0
2007-06-18,527.06,528.64,523.38,523.48,1241838,0
2007-06-19,523.48,527.65,523.38,526.41,1881890,0
2007-06-20,526.7,528.04,518.14,518.44,1874911,0
2007-06-21,518.34,520.66,511.33,520.57,1714035,0
2007-06-22,517.66,519.98,507.38,508.44,3464660,0
2007-06-25,510.87,513.19,499.97,501.46,2639895,0
2007-06-26,503.78,506.5,495.92,496.21,2985383,0
2007-06-27,494.38,503.49,489.69,502.62,3160807,0
2007-06-28,504.66,508.07,496.98,502.62,2441168,0
2007-06-29,505.43,506.89,492.42,497.57,2739714,0
2007-07-02,497.67,502.05,494.87,500.97,1861684,0
2007-07-03,503.68,506.7,500.37,503.1,1036157,0
2007-07-05,503.1,504.46,498.36,499.6,1395304,0
2007-07-06,502.23,502.52,498.76,501.56,1298460,0
2007-07-09,499.89,503.1,499.6,500.57,1804111,0
2007-07-10,497.37,498.26,492.52,494.77,3471547,0
2007-07-11,494.48,499.79,492.82,498.76,2577611,0
2007-07-12,500.07,513.29,498.76,512.62,3173553,0
2007-07-13,509.81,512.99,507.19,509.51,2097799,0
2007-07-16,510.97,513.87,505.24,506.31,1952997,0
2007-07-17,507.38,513.48,505.73,508.93,2402451,0
2007-07-18,503.78,508.34,491.76,500.57,3757559,0
2007-07-19,500.57,505.73,493.11,496.02,2980293,0
2007-07-20,499.03,506.21,486.53,492.12,4909686,0
2007-07-23,493.89,497.76,492.22,493.4,2442710,0
2007-07-24,488.35,489.69,474.99,478.36,4739097,0
2007-07-25,482.05,485.56,470.31,477.41,4578225,0
2007-07-26,470.41,472.26,451.11,463.82,7966999,0
2007-07-27,462.85,467.5,453.15,455.66,5762335,0
2007-07-30,459.06,462.27,453.05,457.8,4135405,0
2007-07-31,461.5,468.17,451.11,451.78,4770080,0
2007-08-01,450.13,457.32,442.67,454.51,6260406,0
2007-08-02,453.55,458.67,451.01,458.28,4254164,0
2007-08-03,457.51,461.69,443.23,443.53,4959017,0
2007-08-06,445.29,470.51,436.75,469.05,6475665,0
2007-08-07,464.98,479.24,460.03,471.38,5849658,0
2007-08-08,473.04,483.91,467.32,480.13,5556935,0
2007-08-09,463.82,472.55,454.97,454.97,6843052,0
2007-08-10,444.19,460.82,443.81,455.96,5301355,0
2007-08-13,463.15,464.78,450.52,451.49,3525123,0
2007-08-14,452.57,454.31,441.6,443.23,3986131,0
2007-08-15,442.19,451.11,438.49,442.48,4746980,0
2007-08-16,437.24,468.85,433.26,461.3,10532694,0
2007-08-17,484.11,484.11,459.73,473.52,8758484,0
2007-08-20,475.38,477.12,462.75,469.44,3980815,0
2007-08-21,467.12,473.72,463.72,466.24,3366930,0
2007-08-22,470.51,473.14,460.82,469.82,4207448,0
2007-08-23,473.42,475.38,465.18,469.05,2659269,0
2007-08-24,469.15,471.67,464.31,470.51,2428804,0
2007-08-27,468.85,469.35,462.75,463.62,2093943,0
2007-08-28,458.38,458.48,447.23,447.61,4018382,0
2007-08-29,450.13,455.96,444.79,455.47,3035463,0
2007-08-30,452.57,453.45,446.25,448.47,3089759,0
2007-08-31,456.74,457.6,450.23,454.78,2804852,0
2007-09-04,455.56,461.4,451.11,457.99,2709612,0
2007-09-05,452.86,452.86,444.99,446.25,3631999,0
2007-09-06,447.79,450.03,441.7,442.96,2275963,0
2007-09-07,438.69,446.75,437.24,441.2,4180269,0
2007-09-10,443.33,444.59,434.91,439.49,3272509,0
2007-09-11,441.8,449.55,440.9,446.35,3266952,0
2007-09-12,445.19,448.19,441.4,443.9,2976446,0
2007-09-13,446.15,451.78,445.38,449.75,2972362,0
2007-09-14,445.76,452.96,445.48,452.47,2953463,0
2007-09-17,451.11,451.29,442.87,446.55,2417608,0
2007-09-18,450.91,470.71,446.75,469.25,5084333,0
2007-09-19,472.16,475.38,463.05,468.27,4308078,0
2007-09-20,469.15,470.21,456.15,457.89,3458367,0
2007-09-21,461.6,462.75,455.27,460.92,3928332,0
2007-09-24,460.82,461.3,450.23,451.98,3861044,0
2007-09-25,449.45,451.68,445.86,449.25,3322328,0
2007-09-26,449.75,456.15,446.35,451.58,3577832,0
2007-09-27,454.41,454.87,450.33,454.78,2431339,0
2007-09-28,454.6,457.7,451.11,452.76,2162890,0
2007-10-01,445.19,467.88,444.89,462.95,5851133,0
2007-10-02,464.01,465.65,458.67,464.31,3390606,0
2007-10-03,463.25,468.08,462.27,464.6,3513938,0
2007-10-04,466.04,470.02,459.83,462.08,3675621,0
2007-10-05,464.21,473.14,463.82,468.56,3816958,0
2007-10-08,468.27,468.37,461.6,463.72,1911937,0
2007-10-09,465.18,465.18,454.02,461.99,4198275,0
2007-10-10,458.87,459.63,453.75,457.32,3004083,0
2007-10-11,458.97,474.89,457.22,468.75,6553461,0
2007-10-12,464.11,473.72,459.25,464.41,4495712,0
2007-10-15,456.64,470.02,443.23,448.56,7951508,0
2007-10-16,445.29,448.56,433.45,434.53,6624122,0
2007-10-17,437.8,439.49,425.4,433.26,11802133,0
2007-10-18,427.73,430.94,424.43,425.2,5904052,0
2007-10-19,423.95,427.34,410.27,410.94,7209022,0
2007-10-22,408.41,419.48,408.12,413.36,6064236,0
2007-10-23,416.17,416.66,408.71,411.73,4488425,0
2007-10-24,409.5,415.32,399.19,405.72,7321380,0
2007-10-25,405.04,410.07,392.3,399.98,6277264,0
2007-10-26,410.17,415.03,402.69,413.56,5644332,0
2007-10-29,415.62,418.22,412.31,414.13,3523968,0
2007-10-30,412.31,415.42,405.62,408.51,4013067,0
2007-10-31,409.88,412.01,401.62,406.49,7570728,0
2007-11-01,374.67,396.76,369.9,373.59,17673159,0
2007-11-02,375.72,377.37,354.29,366.02,14256325,0
2007-11-05,349.25,358.85,339.54,348.26,23678825,0
2007-11-06,349.64,352.54,334.89,340.31,15631826,0
2007-11-07,335.68,343.04,323.83,324.11,12419827,0
2007-11-08,327.9,329.83,301.23,319.18,20019249,0
2007-11-09,311.42,334.4,306.53,321.1,15865954,0
2007-11-12,325.87,340.11,323.06,325.69,11396709,0
2007-11-13,335.38,349.25,331.9,348.26,10893643,0
2007-11-14,362.92,363.82,348.65,349.64,11999958,0
2007-11-15,346.84,347.28,331.9,335.48,8321539,0
2007-11-16,337.6,338.38,324.5,329.83,8213168,0
2007-11-19,318.68,321.78,309.47,310.44,10111639,0
2007-11-20,309.47,317.7,298.81,304.61,13149444,0
2007-11-21,300.05,306.05,295.89,298.13,9486780,0
2007-11-23,303.64,307.53,300.84,307.53,3966558,0
2007-11-26,306.53,308.21,288.61,297.83,11419784,0
2007-11-27,298.89,300.25,286.18,294.13,19902071,0
2007-11-28,300.94,318.88,300.94,313.25,14256747,0
2007-11-29,313.35,314.91,308.5,313.25,7304551,0
2007-11-30,330.31,332.76,320.14,323.06,9734534,0
2007-12-03,323.06,323.55,317.33,320.73,5240867,0
2007-12-04,315.87,320.83,310.44,315.77,6668828,0
2007-12-05,318.38,327.42,317.42,326.83,6830572,0
2007-12-06,325.49,333.92,325.49,333.24,5655898,0
2007-12-07,334.5,335.88,325.49,332.86,5487082,0
2007-12-10,334.12,341.78,333.24,337.31,5906041,0
2007-12-11,338.47,342.38,321.39,322.37,8827790,0
2007-12-12,329.16,330.81,296.85,305.29,18332615,0
2007-12-13,301.73,303.84,293.65,300.84,9837051,0
2007-12-14,297.24,310.92,293.65,297.83,10858295,0
2007-12-17,292.8,303.84,292.1,298.52,8783623,0
2007-12-18,302.87,304.42,290.27,294.72,8406818,0
2007-12-19,296.09,301.83,291.62,293.09,7760115,0
2007-12-20,295.4,295.4,284.63,289.98,9532939,0
2007-12-21,294.03,296.09,290.96,293.37,8822641,0
2007-12-24,294.03,302.12,293.94,300.55,3270163,0
2007-12-26,298.81,300.25,293.56,295.4,4001880,0
2007-12-27,288.32,291.53,285.98,286.78,6339691,0
2007-12-28,288.91,289.49,281.63,284.13,5920329,0
2007-12-31,282.69,288.03,279.41,285.59,6711486,0
2008-01-02,288.42,289.98,279.91,280.58,6403347,0
2008-01-03,283.45,285.09,280.3,280.67,6147632,0
2008-01-04,277.57,281.63,272.03,273.95,7775510,0
2008-01-07,274.92,279.01,270.96,274.14,7104114,0
2008-01-08,276.09,278.43,262.02,263.3,10301267,0
2008-01-09,263.39,267.74,257.08,266.69,11110795,0
2008-01-10,261.73,277.17,261.17,272.7,10881034,0
2008-01-11,270.57,283.95,267.74,277.07,9151857,0
2008-01-14,280.87,283.06,275.31,281.92,9697669,0
2008-01-15,274.14,275.11,259.11,261.36,22757782,0
2008-01-16,261.92,264.15,251.26,254.56,20431404,0
2008-01-17,257.27,267.47,238.65,242.14,23930690,0
2008-01-18,237.96,243.99,232.04,237.18,20320383,0
2008-01-22,216.93,246.22,216.93,236.7,21725231,0
2008-01-23,232.63,260.97,229.71,255.73,19528463,0
2008-01-24,259.99,266.59,257.08,265.14,13984809,0
2008-01-25,271.65,272.61,253.01,258.44,11294617,0
2008-01-28,256.42,268.44,253.69,268.24,8623127,0
2008-01-29,270.67,275.21,266.78,270.77,8412287,0
2008-01-30,268.63,282.59,264.74,270.37,13890967,0
2008-01-31,261.92,278.43,256.6,273.26,14283843,0
2008-02-01,274.34,288.42,274.24,288.03,12405099,0
2008-02-04,284.63,286.58,280.48,283.45,8736645,0
2008-02-05,277.95,278.43,262.02,262.41,11253487,0
2008-02-06,264.94,268.82,259.4,261.17,7593517,0
2008-02-07,259.5,264.24,255.23,259.02,11050331,0
2008-02-08,258.14,258.44,249.44,252.52,8437675,0
2008-02-11,254.47,254.56,246.22,250.4,7348681,0
2008-02-12,253.69,259.99,251.46,254.28,8768431,0
2008-02-13,257.85,259.89,248.85,255.53,10696942,0
2008-02-14,254.08,255.83,249.34,249.73,6623921,0
2008-02-15,247.29,251.85,242.53,247.19,9004812,0
2008-02-19,250.59,251.66,244.08,245.64,7210461,0
2008-02-20,243.59,251.26,237.48,247.29,7641030,0
2008-02-21,248.65,250.87,242.53,243.02,7731575,0
2008-02-22,243.4,244.17,235.36,243.69,8939641,0
2008-02-25,239.15,242.44,234.28,240,12370323,0
2008-02-26,237.28,247.09,236.7,242.04,10998998,0
2008-02-27,239.64,252.24,239.35,249.54,9035734,0
2008-02-28,246.99,248.35,241.76,242.63,6411643,0
2008-02-29,239.25,239.92,227.89,230.01,10293608,0
2008-03-03,230.11,230.11,221.18,224.01,10519708,0
2008-03-04,215.67,218.27,205.97,214.39,19341158,0
2008-03-05,216.53,224.4,212.27,214.89,11573381,0
2008-03-06,212.93,212.93,204.51,205.39,8954142,0
2008-03-07,201.29,210.4,197.93,202.85,10371217,0
2008-03-10,203.44,204.8,191.02,191.02,12040459,0
2008-03-11,202.75,209.17,196.84,208.48,14245686,0
2008-03-12,209.84,220.01,204.8,205.78,12376075,0
2008-03-13,200.74,206.65,194.42,204.41,14218065,0
2008-03-14,208.28,209.37,189.55,191.79,17277920,0
2008-03-17,177.06,187.52,174.52,180.6,18715338,0
2008-03-18,192.45,201.29,186.45,200.94,15711134,0
2008-03-19,203.73,210.02,196.07,198.03,14131741,0
2008-03-20,201.04,219.62,198.03,218.27,18646289,0
2008-03-24,222.72,236.31,221.57,225.75,13280522,0
2008-03-25,224.01,231.38,224.01,227.19,9475844,0
2008-03-26,219.62,221.18,212.17,213.9,12700122,0
2008-03-27,214.69,217.51,208.68,211.38,10991258,0
2008-03-28,212.07,213.12,200.84,202.06,8766393,0
2008-03-31,201.79,209.47,198.13,207.81,9228895,0
2008-04-01,219.33,231.66,219.05,231.28,13944037,0
2008-04-02,233.31,243.02,230.9,233.03,15805524,0
2008-04-03,229.91,240,228.57,236.31,7883176,0
2008-04-04,237.09,237.67,228.18,233.61,7562660,0
2008-04-07,241.17,244.37,236.6,238.65,9199851,0
2008-04-08,235.83,236.31,228.08,230.51,8042693,0
2008-04-09,233.89,235.74,228.37,228.77,8726581,0
2008-04-10,228.08,233.51,224.1,230.01,7990693,0
2008-04-11,225.94,235.93,225.56,226.62,7160189,0
2008-04-14,224.4,224.59,215.18,218.37,8214549,0
2008-04-15,221.08,223.22,217.99,221.18,5680704,0
2008-04-16,226.99,229.43,222.15,227.39,7483800,0
2008-04-17,223.61,236.31,222.72,233.12,8303999,0
2008-04-18,249.73,252.24,242.83,243.59,14950199,0
2008-04-21,240.59,243.49,235.06,242.83,6932468,0
2008-04-22,242.73,245.64,238.95,243.69,6255966,0
2008-04-23,242.92,245.93,237.48,238.95,7085004,0
2008-04-24,239.64,253.88,239.54,249.93,8813854,0
2008-04-25,254.18,258.53,250.4,258.05,10038762,0
2008-04-28,259.02,265.34,252.33,260.09,7735582,0
2008-04-29,259.99,263.69,254.75,255.33,5906339,0
2008-04-30,247.48,251.06,244.97,244.97,15345637,0
2008-05-01,244.77,254.18,243.99,252.14,8709718,0
2008-05-02,260.19,261.92,254.56,256.03,7977863,0
2008-05-05,256.12,256.5,249.44,249.83,6493899,0
2008-05-06,247.38,253.69,243.02,250.97,8158314,0
2008-05-07,247.38,253.69,246.13,246.72,3347842,0
2008-05-08,240.3,240.59,232.83,235.74,8138876,0
2008-05-09,236.8,239.15,228.37,229.23,8866629,0
2008-05-12,230.11,233.71,226.62,229.33,7092364,0
2008-05-13,229.91,231.66,222.35,223.42,6908110,0
2008-05-14,225.16,226.52,222.45,225.56,6630385,0
2008-05-15,225.94,230.31,223.12,230.21,7294139,0
2008-05-16,230.99,230.99,223.91,224.3,6805963,0
2008-05-19,225.26,228.28,221.87,223.02,6076401,0
2008-05-20,221.18,221.67,213.5,214.49,9246435,0
2008-05-21,214.69,216.14,203.83,204.31,11680044,0
2008-05-22,206.16,212.36,205,210.69,9451148,0
2008-05-23,210.98,211.38,204.51,204.9,6756555,0
2008-05-27,206.07,211.28,205.68,210.11,7081473,0
2008-05-28,213.8,214.29,204.9,209.57,7252581,0
2008-05-29,208.88,215.86,208.78,213.8,7488555,0
2008-05-30,216.06,217.51,212.07,212.36,5515615,0
2008-06-02,210.49,212.07,203.73,208.2,6465722,0
2008-06-03,209.94,211.08,204.03,207.81,7424652,0
2008-06-04,207.14,211.87,202.16,204.51,9395055,0
2008-06-05,206.55,210.11,202.75,205.87,9051368,0
2008-06-06,204.13,204.13,194.04,194.61,11769407,0
2008-06-09,195.57,196.94,188.2,190.14,11367576,0
2008-06-10,189.18,199.25,189.08,196.55,10182856,0
2008-06-11,197.83,198.51,185.1,186.35,11219981,0
2008-06-12,188.98,196.27,188.69,192.95,10108129,0
2008-06-13,195.97,198.88,193.05,198.69,7019637,0
2008-06-16,198.03,208.48,197.73,202.06,7625530,0
2008-06-17,205.68,207.05,197.54,198.51,7301866,0
2008-06-18,195.27,201.12,192.26,197.93,8834264,0
2008-06-19,198.69,200.94,188.3,195.67,15641380,0
2008-06-20,191.5,193.15,184.32,187.23,15621882,0
2008-06-23,188.2,189.08,178.89,179.96,9085254,0
2008-06-24,179.96,186.85,177.83,182.86,9598906,0
2008-06-25,185.6,191.5,181.88,182.86,12397557,0
2008-06-26,175.21,176.28,170.07,171.39,17860609,0
2008-06-27,172.77,173.64,164.04,167.35,12986891,0
2008-06-30,166.75,171.99,160.86,162.58,12847720,0
2008-07-01,160.76,168.8,157.66,166.19,14254177,0
2008-07-02,167.53,170.54,162.88,163.37,9200942,0
2008-07-03,164.52,166.09,160.76,163.18,5982387,0
2008-07-07,165.41,168.13,153.3,159.12,11891955,0
2008-07-08,160.09,168.9,156.29,168.71,10864497,0
2008-07-09,169.38,172.08,158.92,159.49,10406430,0
2008-07-10,156.19,163.27,155.71,157.95,10650589,0
2008-07-11,153.87,163.87,152.81,157.07,14042162,0
2008-07-14,162.58,164.72,146.97,147.65,12224434,0
2008-07-15,145.41,153.3,135.91,141.25,19491816,0
2008-07-16,146.77,160.48,141.45,159.79,16371963,0
2008-07-17,167.05,179.19,165.41,174.34,20160675,0
2008-07-18,193.75,198.69,183.54,187.72,21998696,0
2008-07-21,193.65,197.93,189.18,191.02,12055565,0
2008-07-22,184.32,203.63,182.38,202.65,14301975,0
2008-07-23,200.25,215.47,198.88,204.9,16134680,0
2008-07-24,204.9,207.14,184.9,184.9,12114704,0
2008-07-25,186.35,191.4,179.86,182.86,10532444,0
2008-07-28,182.57,185,167.15,169.09,12508466,0
2008-07-29,164.52,180.5,160.28,178.99,15176100,0
2008-07-30,183.83,190.33,174.91,182.48,10953280,0
2008-07-31,178.49,186.55,174.04,181.29,8758076,0
2008-08-01,183.15,185,175.59,183.05,8670491,0
2008-08-04,179.76,187.43,174.52,182.67,8944084,0
2008-08-05,187.92,194.22,185.3,193.25,9531115,0
2008-08-06,190.52,196.27,186.75,191.11,6945033,0
2008-08-07,187.04,190.92,177.83,179.19,10392414,0
2008-08-08,179.48,190.82,178.39,188.12,8462398,0
2008-08-11,186.65,198.88,186.35,192.26,7640931,0
2008-08-12,191.02,191.21,178.01,179.86,8554049,0
2008-08-13,178.59,178.69,169.09,172.77,9625453,0
2008-08-14,171.99,178.99,171.79,175.4,6602877,0
2008-08-15,178.1,181.88,176.47,179.96,6682933,0
2008-08-18,180.9,180.9,170.84,170.93,7664195,0
2008-08-19,170.44,171.39,165.12,166.75,8073178,0
2008-08-20,166.85,169.97,163.47,169.68,8832211,0
2008-08-21,165.89,170.27,163.87,169.48,6282529,0
2008-08-22,174.81,176.96,171.59,175.99,6433417,0
2008-08-25,174.62,177.53,170.44,170.84,6345677,0
2008-08-26,171.99,175.01,170.07,173.07,5187086,0
2008-08-27,174.72,176.96,171.79,175.79,5805017,0
2008-08-28,179.19,185.2,177.16,185.1,8320521,0
2008-08-29,182.86,185.78,180.7,184.22,5407487,0
2008-09-02,190.42,192.26,183.15,185.4,8224797,0
2008-09-03,185.5,190.72,182.08,190.24,6558400,0
2008-09-04,187.23,188.88,176.66,177.53,8304091,0
2008-09-05,175.11,186.07,173.94,185,8640492,0
2008-09-08,202.16,203.24,189.18,197.14,17567569,0
2008-09-09,194.22,197.73,182.48,183.15,11979057,0
2008-09-10,185.88,186.65,176.37,181.2,9301508,0
2008-09-11,181.2,181.2,171.01,180.5,12758267,0
2008-09-12,176.47,183.25,171.89,174.24,11326608,0
2008-09-15,159.02,171.49,142.63,147.83,27825236,0
2008-09-16,138.36,155.31,136.77,152.81,26333686,0
2008-09-17,145.51,147.73,126.4,136.1,32056131,0
2008-09-18,141.94,168.8,124.64,161.53,35087119,0
2008-09-19,210.49,218.57,184.32,200.35,27355908,0
2008-09-22,193.65,199.45,189.18,194.13,12128557,0
2008-09-23,191.97,194.04,175.79,193.94,8732658,0
2008-09-24,194.04,194.04,182.38,183.92,9011568,0
2008-09-25,187.23,195.67,184.72,188.3,9636733,0
2008-09-26,178.01,198.13,176.09,195.47,11580176,0
2008-09-29,189.84,212.46,172.18,172.18,20385432,0
2008-09-30,185.2,205.39,183.74,198.97,11659835,0
2008-10-01,202.26,225.46,194.52,223.12,16179457,0
2008-10-02,224.68,227.99,213.42,218.27,11208565,0
2008-10-03,188.69,202.75,171.69,178.01,30463835,0
2008-10-06,167.15,175.79,156.19,168.9,16408127,0
2008-10-07,176.57,176.57,145.51,146.97,13164966,0
2008-10-08,141.55,158.04,136.3,139.69,16081699,0
2008-10-09,149.12,150.37,125.43,125.43,19496678,0
2008-10-10,116.81,143.57,116.42,136.86,26881592,0
2008-10-13,152.33,157.76,140.85,152.81,16885606,0
2008-10-14,179.29,186.75,168.42,180.6,25974452,0
2008-10-15,169.68,173.94,155.21,157.46,15783224,0
2008-10-16,155.31,163.77,142.14,154.26,17613679,0
2008-10-17,149.6,163.27,143.66,144.35,16221948,0
2008-10-20,147.27,149.41,142.53,146.4,11046522,0
2008-10-21,141.05,143.57,132.31,137.56,17658285,0
2008-10-22,132.9,137.76,126.2,129.21,14129196,0
2008-10-23,128.06,131.93,121.27,125.53,14920286,0
2008-10-24,116.42,124.17,115.92,117.77,13229548,0
2008-10-27,117.39,123.77,113.02,113.81,12585659,0
2008-10-28,119.23,131.44,111.98,130.08,15548693,0
2008-10-29,128.54,135.43,124.07,125.23,13455730,0
2008-10-30,130.67,130.96,123.77,127.18,10393833,0
2008-10-31,125.43,134.06,124.94,132.41,9481004,0
2008-11-03,132.41,138.06,130.57,135.71,7322720,0
2008-11-04,139.87,143.66,138.82,142.43,8267030,0
2008-11-05,139.87,141.64,121.07,122.53,11060264,0
2008-11-06,121.07,126.78,109.72,111.78,15717209,0
2008-11-07,115.44,116.81,111.09,114.71,10282046,0
2008-11-10,118.34,119.13,107.2,108.76,9267864,0
2008-11-11,107.6,109.53,100.3,104.79,14466191,0
2008-11-12,103.12,107.3,92.355,93.521,16562954,0
2008-11-13,94.973,96.041,80.231,91.675,28522716,0
2008-11-14,94.686,98.074,85.271,92.355,29012552,0
2008-11-17,90.803,95.169,84.885,86.244,17263658,0
2008-11-18,86.922,87.212,76.542,81.102,21788187,0
2008-11-19,79.453,80.811,60.632,62.089,35180404,0
2008-11-20,59.467,61.601,42.589,45.693,74588126,0
2008-11-21,52.775,53.647,29.589,36.573,105791977,0
2008-11-24,59.371,63.057,50.931,57.724,82832414,0
2008-11-25,61.99,63.833,55.783,58.983,47734153,0
2008-11-26,59.857,71.692,58.983,68.395,39343975,0
2008-11-28,72.274,82.264,71.981,80.421,25915294,0
2008-12-01,76.639,76.833,61.506,62.572,32441143,0
2008-12-02,67.132,72.37,57.625,70.043,33692373,0
2008-12-03,66.647,76.057,64.804,75.862,32368054,0
2008-12-04,73.828,78.58,70.818,71.788,26758041,0
2008-12-05,70.335,81.102,69.558,74.797,22180044,0
2008-12-08,79.842,83.724,77.803,82.169,23611802,0
2008-12-09,80.521,87.312,79.552,82.847,22366373,0
2008-12-10,84.693,85.662,78.096,80.521,16840457,0
2008-12-11,78.485,79.066,73.148,73.438,17055573,0
2008-12-12,68.586,76.155,67.617,74.7,15353503,0
2008-12-15,75.09,75.474,70.14,71.788,10457874,0
2008-12-16,73.632,80.811,71.981,79.842,21123324,0
2008-12-17,78.679,79.552,75.669,75.96,15893859,0
2008-12-18,77.609,78.096,71.498,72.08,11481645,0
2008-12-19,72.178,72.857,67.036,68.103,20859342,0
2008-12-22,69.363,70.335,63.445,65.482,13949758,0
2008-12-23,66.841,67.132,63.154,63.254,11015881,0
2008-12-24,63.543,65.969,63.349,65.774,4130673,0
2008-12-26,66.356,68.199,64.707,65.289,4953878,0
2008-12-29,66.259,66.454,63.154,63.737,6290700,0
2008-12-30,64.611,66.163,63.349,65.969,7557783,0
2008-12-31,65.193,68.297,64.223,65.096,9535981,0
2009-01-02,66.647,69.461,65.482,69.266,10792239,0
2009-01-05,69.073,72.758,68.199,68.686,13210336,0
2009-01-06,70.723,73.632,70.625,72.37,11595447,0
2009-01-07,70.043,72.178,68.686,69.363,10851097,0
2009-01-08,68.881,71.206,67.716,69.461,10850194,0
2009-01-09,70.529,70.723,64.611,65.482,14439038,0
2009-01-12,63.445,63.543,52.096,54.326,30329101,0
2009-01-13,50.252,57.821,49.087,57.238,28224328,0
2009-01-14,48.701,50.446,43.075,43.949,52871585,0
2009-01-15,45.013,45.013,32.597,37.155,65388385,0
2009-01-16,40.94,43.462,33.373,33.955,43921039,0
2009-01-20,33.469,34.728,27.164,27.164,39561254,0
2009-01-21,30.267,35.604,28.813,35.604,32186755,0
2009-01-22,33.18,34.148,29.2,30.173,30221260,0
2009-01-23,29.106,34.728,28.911,32.403,23965794,0
2009-01-26,35.604,36.381,32.014,32.306,21937131,0
2009-01-27,33.857,35.313,32.306,34.44,18202439,0
2009-01-28,41.616,42.006,39.191,40.841,38749100,0
2009-01-29,38.708,39.676,37.834,37.834,17103561,0
2009-01-30,38.708,38.708,34.44,34.44,20260512,0
2009-02-02,32.887,36.088,32.208,35.409,17509747,0
2009-02-03,37.349,37.349,30.267,33.568,17170582,0
2009-02-04,34.44,37.059,33.469,33.857,19047261,0
2009-02-05,33.568,36.088,31.044,34.247,22471804,0
2009-02-06,30.849,39.484,30.849,37.932,26859044,0
2009-02-09,39.388,39.775,37.544,38.322,17906232,0
2009-02-10,38.901,39.097,31.625,32.499,30502922,0
2009-02-11,34.634,35.797,32.79,35.797,16172642,0
2009-02-12,34.051,35.505,33.081,35.021,13614080,0
2009-02-13,34.148,36.088,33.857,33.857,14009173,0
2009-02-17,31.528,32.11,29.685,29.685,19764797,0
2009-02-18,30.849,31.044,27.648,28.231,19117554,0
2009-02-19,29.106,29.2,24.253,24.349,23793639,0
2009-02-20,21.342,22.604,15.619,18.918,63486758,0
2009-02-23,22.896,24.059,19.985,20.761,39456286,0
2009-02-24,22.118,25.224,19.985,25.224,37278742,0
2009-02-25,26.097,28.618,20.957,24.447,45012485,0
2009-02-26,26.484,27.453,22.799,23.865,26948435,0
2009-02-27,15.135,18.723,13.581,14.551,192427542,0
2009-03-02,14.551,15.521,11.159,11.642,110960262,0
2009-03-03,12.806,13.483,11.739,11.834,53088547,0
2009-03-04,12.61,12.708,10.77,10.962,49389110,0
2009-03-05,10.672,10.77,9.4094,9.894,59576853,0
2009-03-06,10.282,10.479,9.702,9.992,42752136,0
2009-03-09,9.894,10.381,9.606,10.187,24789560,0
2009-03-10,12.031,14.067,10.187,14.067,114540174,0
2009-03-11,16.201,16.685,14.164,14.941,89115060,0
2009-03-12,14.941,16.201,14.357,16.201,53665102,0
2009-03-13,17.753,18.334,15.912,17.267,74857314,0
2009-03-16,19.014,25.999,18.626,22.604,151980001,0
2009-03-17,25.032,25.805,22.41,24.349,71814026,0
2009-03-18,25.224,32.597,24.447,29.881,134155842,0
2009-03-19,35.021,37.737,25.224,25.224,128423878,0
2009-03-20,27.261,27.355,23.283,25.418,62690490,0
2009-03-23,32.11,32.499,27.453,30.364,83862098,0
2009-03-24,29.589,30.364,27.747,29.2,53975291,0
2009-03-25,29.881,30.653,25.902,28.618,66061977,0
2009-03-26,29.394,29.976,26.678,27.261,44485125,0
2009-03-27,25.612,26.484,24.642,25.418,44447877,0
2009-03-30,22.991,23.574,21.827,22.41,46108653,0
2009-03-31,24.738,24.934,23.67,24.544,31552420,0
2009-04-01,24.059,26.678,23.574,25.999,39500115,0
2009-04-02,28.813,29.008,25.999,26.58,54086027,0
2009-04-03,26.678,27.648,25.612,27.648,28794186,0
2009-04-06,27.067,27.261,25.805,26.387,20091224,0
2009-04-07,25.418,28.039,25.321,26.774,37403052,0
2009-04-08,27.453,27.551,25.902,26.192,23258539,0
2009-04-09,29.299,29.881,28.039,29.492,56010353,0
2009-04-13,30.653,36.863,30.267,36.863,85161883,0
2009-04-14,40.94,43.462,37.349,38.901,125584843,0
2009-04-15,38.609,38.609,34.051,38.513,76396359,0
2009-04-16,40.649,40.745,38.513,38.901,75193292,0
2009-04-17,40.26,40.356,34.44,35.409,114680005,0
2009-04-20,33.081,33.275,27.164,28.519,85512420,0
2009-04-21,26.192,31.819,25.321,31.433,72997132,0
2009-04-22,31.044,32.693,29.685,31.528,50414444,0
2009-04-23,31.918,31.918,29.976,31.044,37169085,0
2009-04-24,31.335,31.625,29.976,30.947,33911053,0
2009-04-27,29.589,38.806,29.299,29.783,19948255,0
2009-04-28,28.135,28.813,27.648,28.039,33859690,0
2009-04-29,29.685,30.557,29.106,30.267,23552052,0
2009-04-30,31.625,31.819,29.589,29.589,27344762,0
2009-05-01,30.173,30.461,28.717,28.813,26020797,0
2009-05-04,29.783,31.433,29.589,31.044,32970398,0
2009-05-05,31.918,33.663,31.625,32.11,44811122,0
2009-05-06,34.051,38.609,33.469,37.448,88951400,0
2009-05-07,42.491,42.783,33.955,36.961,104947275,0
2009-05-08,40.649,41.231,38.127,38.998,78827028,0
2009-05-11,38.513,39.097,36.768,37.448,50624366,0
2009-05-12,38.708,38.708,35.505,35.505,49418256,0
2009-05-13,34.634,35.313,33.081,33.081,40352647,0
2009-05-14,32.597,35.313,32.403,34.44,41326127,0
2009-05-15,35.313,35.505,33.469,33.76,24252871,0
2009-05-18,34.728,36.088,34.728,35.313,31799450,0
2009-05-19,36.863,37.544,35.505,36.573,32627771,0
2009-05-20,37.834,39.289,35.117,35.797,39409863,0
2009-05-21,35.604,36.282,34.925,36.088,17574380,0
2009-05-22,36.67,36.768,35.604,35.604,13846075,0
2009-05-26,35.7,37.059,35.7,36.573,19110790,0
2009-05-27,37.059,37.155,35.895,35.895,18220647,0
2009-05-28,36.477,36.477,35.409,35.604,16150624,0
2009-05-29,36.282,36.67,35.7,36.088,15206424,0
2009-06-01,36.477,36.573,35.505,35.797,24652060,0
2009-06-02,35.021,35.215,33.568,34.051,29537835,0
2009-06-03,33.469,33.568,32.208,32.887,22273036,0
2009-06-04,33.275,35.409,32.887,34.634,23961063,0
2009-06-05,35.505,35.604,33.568,33.568,19310841,0
2009-06-08,32.79,35.021,32.693,33.18,29650966,0
2009-06-09,33.18,33.568,32.79,33.081,21514109,0
2009-06-10,34.148,35.117,33.568,33.76,32379459,0
2009-06-11,33.955,34.44,33.568,33.76,17439303,0
2009-06-12,33.76,34.44,33.373,33.663,14275297,0
2009-06-15,33.469,33.663,32.499,32.693,14398982,0
2009-06-16,32.887,32.887,31.528,31.528,19128920,0
2009-06-17,31.24,31.918,29.106,29.881,34865226,0
2009-06-18,30.075,31.044,29.106,30.364,23233172,0
2009-06-19,31.142,31.24,30.364,30.753,21237585,0
2009-06-22,30.461,30.557,28.911,29.106,21042218,0
2009-06-23,29.394,29.685,28.135,29.2,24908984,0
2009-06-24,29.589,29.976,29.106,29.492,13493004,0
2009-06-25,29.589,29.685,29.008,29.394,15809428,0
2009-06-26,29.492,29.589,28.911,29.394,10613952,0
2009-06-29,29.394,29.394,29.008,29.299,10729416,0
2009-06-30,29.2,29.299,28.423,28.813,11203110,0
2009-07-01,29.106,29.783,28.717,28.813,8829182,0
2009-07-02,28.519,28.519,27.941,27.941,12181142,0
2009-07-06,27.747,27.843,26.484,27.067,19541473,0
2009-07-07,27.261,27.261,25.805,26.097,15811088,0
2009-07-08,26.29,26.29,24.738,25.418,21648360,0
2009-07-09,25.902,26.097,25.513,26.097,11733956,0
2009-07-10,25.999,25.999,24.835,25.126,15450649,0
2009-07-13,25.805,26.97,25.321,26.97,22916431,0
2009-07-14,28.135,28.423,27.453,28.325,22536982,0
2009-07-15,29.299,31.142,28.911,30.753,39905317,0
2009-07-16,30.753,31.044,29.2,29.394,34234445,0
2009-07-17,30.849,31.044,28.813,29.299,46052331,0
2009-07-20,29.299,29.492,26.58,27.067,40390175,0
2009-07-21,27.164,27.355,25.513,25.708,37586948,0
2009-07-22,25.902,27.551,25.418,27.164,29258051,0
2009-07-23,27.355,27.941,26.774,26.873,22618505,0
2009-07-24,27.164,27.261,25.902,26.484,18362822,0
2009-07-27,26.387,27.747,24.835,26.097,63824273,0
2009-07-28,26.192,29.589,25.902,28.813,106843860,0
2009-07-29,29.106,31.24,28.618,31.24,110894451,0
2009-07-30,32.014,32.693,29.299,30.461,107061283,0
2009-07-31,29.685,30.849,29.008,30.753,114144035,0
2009-08-03,31.918,32.014,30.461,30.849,66113801,0
2009-08-04,30.849,31.528,30.173,31.528,86017156,0
2009-08-05,32.208,35.021,31.918,34.728,0,0
2009-08-06,36.961,36.961,34.826,36.863,130503247,0
2009-08-07,38.609,41.133,37.155,37.349,195640761,0
2009-08-10,38.806,39.873,37.932,38.225,98242010,0
2009-08-11,38.127,38.419,34.634,35.797,93767965,0
2009-08-12,36.573,38.708,36.186,38.609,101345555,0
2009-08-13,39.676,40.162,38.609,39.388,77690092,0
2009-08-14,40.356,43.949,37.932,39.191,115357117,0
2009-08-17,37.544,39.097,36.863,38.806,78046477,0
2009-08-18,39.484,40.26,38.998,40.162,58117086,0
2009-08-19,39.581,40.649,39.289,40.066,60742712,0
2009-08-20,40.649,43.753,40.356,43.462,108922343,0
2009-08-21,44.915,47.147,44.429,45.596,140597974,0
2009-08-24,48.023,48.507,46.179,46.76,123215004,0
2009-08-25,47.342,47.538,45.305,46.082,100082439,0
2009-08-26,45.983,46.082,44.429,44.915,74032016,0
2009-08-27,45.887,49.477,45.208,48.988,124690359,0
2009-08-28,51.319,52.679,48.988,50.738,139836330,0
2009-08-31,48.797,49.572,46.954,48.507,98054676,0
2009-09-01,47.731,48.701,43.849,44.042,130233739,0
2009-09-02,42.882,45.305,41.715,44.238,102432195,0
2009-09-03,46.179,46.76,45.111,46.275,60729406,0
2009-09-04,47.245,47.827,46.565,47.051,59251531,0
2009-09-08,48.313,48.411,44.915,45.402,92763840,0
2009-09-09,45.693,46.179,44.238,45.208,82146699,0
2009-09-10,44.625,46.082,43.949,46.082,120172177,0
2009-09-11,45.983,46.082,44.723,44.723,49391513,0
2009-09-14,44.042,44.333,42.297,43.849,75382408,0
2009-09-15,43.075,43.753,39.873,39.968,135536982,0
2009-09-16,41.423,41.813,40.26,40.745,133910309,0
2009-09-17,42.297,44.238,41.616,42.882,118855658,0
2009-09-18,43.267,43.462,41.326,41.326,128737704,0
2009-09-21,41.133,43.267,40.162,42.978,49269194,0
2009-09-22,44.14,45.402,44.042,45.111,69592634,0
2009-09-23,45.693,45.983,43.849,43.849,62112916,0
2009-09-24,44.819,45.013,41.813,42.978,68348140,0
2009-09-25,42.783,43.753,42.297,42.491,47484102,0
2009-09-28,43.267,44.333,43.075,44.333,32366989,0
2009-09-29,46.179,46.469,45.208,45.596,51549574,0
2009-09-30,46.082,46.954,43.656,46.954,84782210,0
2009-10-01,46.082,46.082,43.849,43.949,49849197,0
2009-10-02,42.685,44.529,41.813,43.849,60599428,0
2009-10-05,44.429,45.402,44.14,45.305,31247366,0
2009-10-06,46.179,46.565,45.013,45.305,49046216,0
2009-10-07,45.305,45.596,44.238,45.013,37847097,0
2009-10-08,45.693,45.789,44.915,45.111,35435763,0
2009-10-09,45.111,45.305,44.529,44.915,29634404,0
2009-10-12,45.305,46.565,45.013,46.275,37185060,0
2009-10-13,46.565,47.342,45.983,46.856,46814507,0
2009-10-14,48.313,48.507,47.538,48.507,59850112,0
2009-10-15,46.565,46.856,45.013,46.082,85791932,0
2009-10-16,45.402,45.497,42.882,44.529,42278903,0
2009-10-19,45.208,45.208,43.753,44.042,31338547,0
2009-10-20,44.529,44.915,42.783,42.978,53988380,0
2009-10-21,42.978,44.238,42.783,42.882,40327007,0
2009-10-22,42.978,43.462,42.589,43.267,31539388,0
2009-10-23,44.042,44.625,43.267,43.267,34497272,0
2009-10-26,43.753,43.949,41.133,41.423,65950135,0
2009-10-27,41.715,42.006,41.036,41.423,34323758,0
2009-10-28,41.036,41.231,38.806,39.581,66444611,0
2009-10-29,40.649,42.2,40.454,41.813,45345671,0
2009-10-30,41.522,41.715,38.998,39.676,55176247,0
2009-11-02,39.775,39.873,36.961,38.708,71149053,0
2009-11-03,37.64,39.289,37.255,39.191,52179503,0
2009-11-04,39.873,40.454,38.419,38.513,49534674,0
2009-11-05,39.289,39.581,38.806,39.388,27375384,0
2009-11-06,38.708,39.388,38.419,39.388,26095144,0
2009-11-09,40.162,40.649,39.775,40.649,24026221,0
2009-11-10,40.26,41.326,40.162,40.552,25212821,0
2009-11-11,41.231,41.522,40.162,40.356,32760787,0
2009-11-12,40.162,40.454,39.289,39.388,21370297,0
2009-11-13,39.775,40.162,39.097,39.289,19858046,0
2009-11-16,40.94,41.231,40.552,40.552,37103492,0
2009-11-17,40.454,41.231,40.356,41.133,20572683,0
2009-11-18,41.133,41.813,41.036,41.616,31473727,0
2009-11-19,41.423,41.423,40.745,41.326,25532358,0
2009-11-20,40.649,41.036,40.649,40.745,12809747,0
2009-11-23,41.326,41.522,41.036,41.522,23254264,0
2009-11-24,41.616,41.715,40.841,40.841,19870080,0
2009-11-25,41.036,41.133,40.162,40.454,20677881,0
2009-11-27,38.609,40.066,38.322,39.388,26601309,0
2009-11-30,39.581,40.356,39.388,39.873,25735993,0
2009-12-01,40.26,40.356,39.289,39.775,25299761,0
2009-12-02,39.581,39.775,38.998,39.775,19196461,0
2009-12-03,40.26,40.841,39.097,39.289,35535363,0
2009-12-04,39.968,39.968,39.289,39.388,32871991,0
2009-12-07,39.676,39.968,39.097,39.097,23822849,0
2009-12-08,38.901,39.191,37.349,37.932,56821055,0
2009-12-09,38.225,38.322,36.768,37.448,41070575,0
2009-12-10,37.64,37.932,37.255,37.544,40964698,0
2009-12-11,37.834,38.322,37.544,38.322,22786121,0
2009-12-14,36.863,37.255,35.505,35.895,85266797,0
2009-12-15,35.604,35.895,34.051,34.536,96173982,0
2009-12-16,33.955,34.728,33.373,33.469,111322180,0
2009-12-17,30.557,31.528,30.364,31.044,0,0
2009-12-18,31.625,32.982,31.142,32.982,0,0
2009-12-21,32.887,33.18,32.597,33.18,64389258,0
2009-12-22,33.373,33.373,32.403,32.403,50481071,0
2009-12-23,32.597,32.79,31.625,31.918,36757473,0
2009-12-24,32.208,32.499,31.819,32.499,14997874,0
2009-12-28,32.693,33.081,32.11,32.887,34763279,0
2009-12-29,32.887,33.081,32.499,32.693,19601594,0
2009-12-30,32.597,32.597,32.014,32.208,22606938,0
2009-12-31,32.306,32.597,32.11,32.11,20440315,0
2010-01-04,32.597,33.081,32.403,32.982,41879402,0
2010-01-05,33.18,34.44,33.081,34.247,68770884,0
2010-01-06,34.536,35.7,34.051,35.313,69358416,0
2010-01-07,35.797,35.895,35.021,35.409,69179434,0
2010-01-08,35.409,35.604,34.051,34.826,64238817,0
2010-01-11,35.505,35.604,34.925,35.215,48788889,0
2010-01-12,34.826,35.021,33.76,34.148,48406145,0
2010-01-13,34.344,34.826,33.955,33.955,42221294,0
2010-01-14,34.536,34.536,33.955,34.051,28244938,0
2010-01-15,33.857,33.955,32.982,33.18,55595328,0
2010-01-19,32.403,34.536,32.014,34.344,83181091,0
2010-01-20,34.051,34.925,33.469,33.568,49306966,0
2010-01-21,33.469,33.568,31.044,31.723,98755344,0
2010-01-22,31.819,32.887,31.24,31.528,67376840,0
2010-01-25,32.11,32.306,31.142,31.335,51181097,0
2010-01-26,31.24,31.723,30.557,30.557,47069176,0
2010-01-27,30.753,31.335,30.461,31.044,57511685,0
2010-01-28,31.528,31.918,31.044,31.433,52819647,0
2010-01-29,31.723,32.403,31.723,32.208,69951581,0
2010-02-01,32.597,32.693,32.11,32.403,24083277,0
2010-02-02,32.499,33.081,32.208,33.081,34302096,0
2010-02-03,32.887,33.568,32.693,32.693,27942445,0
2010-02-04,32.403,32.499,30.753,30.849,46321379,0
2010-02-05,31.142,31.433,30.557,31.24,48116999,0
2010-02-08,31.335,31.433,30.557,30.557,26345631,0
2010-02-09,31.044,31.335,30.173,30.849,51341934,0
2010-02-10,30.849,31.044,30.461,31.044,26219011,0
2010-02-11,30.947,31.24,30.753,31.142,24399123,0
2010-02-12,30.753,31.142,30.557,30.849,19487721,0
2010-02-16,31.24,32.306,31.142,32.11,30099589,0
2010-02-17,32.79,33.469,32.597,33.081,59256087,0
2010-02-18,32.982,33.663,32.887,33.275,29576252,0
2010-02-19,32.982,33.373,32.887,33.18,28644691,0
2010-02-22,33.373,33.76,33.081,33.568,24029917,0
2010-02-23,33.373,33.76,32.499,32.499,29118331,0
2010-02-24,32.693,33.469,32.693,33.469,30130518,0
2010-02-25,32.982,32.982,32.597,32.887,26725769,0
2010-02-26,32.887,33.469,32.79,32.982,18381846,0
2010-03-01,33.18,33.373,32.403,32.887,16002274,0
2010-03-02,33.081,33.373,32.887,32.982,16887420,0
2010-03-03,33.081,33.275,32.887,32.982,16828362,0
2010-03-04,33.081,33.76,32.887,33.275,32881044,0
2010-03-05,33.663,33.955,33.469,33.955,32679865,0
2010-03-08,34.344,34.925,34.344,34.536,47303326,0
2010-03-09,34.44,37.448,34.344,37.059,113320443,0
2010-03-10,38.029,39.484,38.029,38.419,124406795,0
2010-03-11,38.609,40.552,38.322,40.552,122418425,0
2010-03-12,40.745,40.94,38.225,38.513,131667575,0
2010-03-15,37.64,38.225,37.155,37.737,65431145,0
2010-03-16,38.322,39.484,38.029,39.289,55870576,0
2010-03-17,39.775,40.454,38.708,39.289,70082882,0
2010-03-18,39.676,39.676,38.806,38.998,35954763,0
2010-03-19,39.097,39.289,37.834,37.834,57404724,0
2010-03-22,37.737,39.775,37.64,39.191,51437952,0
2010-03-23,39.676,40.26,39.484,40.066,45631120,0
2010-03-24,39.775,40.649,39.775,40.26,48029475,0
2010-03-25,41.133,42.491,41.036,41.423,100006389,0
2010-03-26,42.105,42.395,41.326,41.813,60412536,0
2010-03-29,42.491,42.783,39.873,40.552,91115372,0
2010-03-30,40.066,40.552,39.289,39.676,64224273,0
2010-03-31,39.581,39.873,38.901,39.289,56564798,0
2010-04-01,39.873,40.552,38.998,40.552,30975831,0
2010-04-05,41.423,41.522,41.036,41.326,35251024,0
2010-04-06,41.423,41.715,41.231,41.616,32683535,0
2010-04-07,41.813,42.685,41.715,42.297,63805356,0
2010-04-08,42.2,43.56,41.813,43.365,57486833,0
2010-04-09,44.042,44.333,43.849,44.14,68380824,0
2010-04-12,44.915,45.013,44.429,45.013,44482205,0
2010-04-13,45.013,45.402,44.529,44.819,61315374,0
2010-04-14,45.789,47.924,45.596,47.827,106684357,0
2010-04-15,48.411,49.185,45.983,46.662,157779010,0
2010-04-16,46.76,46.856,42.783,44.238,191814148,0
2010-04-19,45.013,47.827,45.013,47.342,191154749,0
2010-04-20,48.701,49.087,47.731,48.215,105491793,0
2010-04-21,48.797,48.893,46.76,47.827,101763925,0
2010-04-22,47.051,47.441,46.275,47.245,83146182,0
2010-04-23,47.245,48.023,46.856,47.147,78353346,0
2010-04-26,46.372,46.565,44.625,44.723,0,0
2010-04-27,44.14,44.333,42.006,42.105,137825932,0
2010-04-28,42.882,44.14,42.685,43.171,113689759,0
2010-04-29,43.949,44.915,43.656,44.238,73364849,0
2010-04-30,44.14,44.14,42.395,42.395,82539135,0
2010-05-03,43.267,43.462,42.491,42.783,46166700,0
2010-05-04,42.105,42.297,41.036,41.326,100178658,0
2010-05-05,40.356,41.231,39.191,40.552,102968777,0
2010-05-06,40.745,41.423,37.834,39.191,175152817,0
2010-05-07,39.581,40.066,38.029,38.806,126229919,0
2010-05-10,42.006,42.2,40.356,40.94,112859095,0
2010-05-11,40.066,41.133,39.873,40.454,77550669,0
2010-05-12,41.036,41.036,40.162,40.552,67599830,0
2010-05-13,40.26,40.356,39.581,39.676,52329204,0
2010-05-14,39.097,39.191,37.932,38.609,89817336,0
2010-05-17,38.806,38.901,36.477,37.448,97175902,0
2010-05-18,38.322,38.419,35.992,36.186,91371093,0
2010-05-19,36.088,37.349,35.992,36.961,94734890,0
2010-05-20,36.282,36.573,35.021,35.215,119547772,0
2010-05-21,34.344,36.961,34.247,36.381,137350776,0
2010-05-24,37.448,38.225,36.573,36.67,86879271,0
2010-05-25,35.313,36.863,34.536,36.67,104694262,0
2010-05-26,38.513,39.097,37.448,37.448,128187325,0
2010-05-27,39.097,39.484,38.609,38.998,77561950,0
2010-05-28,38.998,39.191,38.322,38.419,64999326,0
2010-06-01,37.932,38.419,37.255,37.349,58276612,0
2010-06-02,37.834,38.127,37.349,38.029,57691672,0
2010-06-03,38.127,39.097,38.127,38.419,73443518,0
2010-06-04,37.349,38.029,36.573,36.768,109878550,0
2010-06-07,36.961,37.059,35.117,35.313,88639544,0
2010-06-08,35.797,36.381,35.409,36.088,85448096,0
2010-06-09,36.67,37.737,36.477,37.544,118172990,0
2010-06-10,38.322,38.419,37.544,37.834,73051085,0
2010-06-11,37.448,38.029,37.349,37.64,45101431,0
2010-06-14,38.029,38.127,37.64,37.64,39322514,0
2010-06-15,38.029,38.708,37.737,38.708,43361997,0
2010-06-16,38.419,38.806,38.127,38.708,41937537,0
2010-06-17,38.901,39.097,37.932,38.419,60457382,0
2010-06-18,38.513,38.901,38.127,38.901,70866922,0
2010-06-21,39.289,39.484,38.901,38.998,58808276,0
2010-06-22,38.806,39.097,38.225,38.225,50206525,0
2010-06-23,38.322,38.609,37.544,37.737,47607583,0
2010-06-24,37.448,37.448,36.573,36.67,58304051,0
2010-06-25,37.349,38.322,37.059,38.225,72391757,0
2010-06-28,38.127,38.998,38.029,38.806,55764223,0
2010-06-29,38.029,38.029,35.992,36.186,81520032,0
2010-06-30,36.96,37.448,35.991,36.477,54631011,0
2010-07-01,37.155,37.349,35.117,36.67,88685086,0
2010-07-02,37.059,37.737,35.992,36.768,39665962,0
2010-07-06,37.544,37.834,36.088,36.768,52911190,0
2010-07-07,37.059,37.932,36.573,37.834,48671875,0
2010-07-08,38.322,38.806,38.029,38.513,47978187,0
2010-07-09,38.513,39.289,38.225,39.191,43121202,0
2010-07-12,39.289,40.066,39.191,39.873,40442104,0
2010-07-13,40.552,41.715,40.552,41.715,66491608,0
2010-07-14,41.326,41.522,40.26,40.841,49627784,0
2010-07-15,41.036,41.133,39.289,40.356,69730997,0
2010-07-16,39.289,39.775,37.834,37.834,83017003,0
2010-07-19,38.127,39.191,37.349,38.609,61813246,0
2010-07-20,37.932,39.388,37.834,38.708,56356708,0
2010-07-21,39.388,39.388,38.029,38.225,43745815,0
2010-07-22,38.708,39.676,38.708,39.676,43341897,0
2010-07-23,39.388,39.388,38.708,38.998,38765101,0
2010-07-26,38.998,40.26,38.998,40.26,44148553,0
2010-07-27,40.841,41.423,40.356,40.356,55100999,0
2010-07-28,40.066,40.356,39.484,39.676,34112632,0
2010-07-29,40.162,40.26,39.388,39.968,40607489,0
2010-07-30,39.388,39.968,39.388,39.775,27804550,0
2010-08-02,40.356,40.745,40.356,40.649,30170388,0
2010-08-03,40.356,40.454,39.775,40.066,21750861,0
2010-08-04,40.26,40.356,39.873,40.162,28479152,0
2010-08-05,39.873,39.873,39.484,39.775,19631628,0
2010-08-06,39.484,39.581,38.901,39.388,30469234,0
2010-08-09,39.388,39.873,38.901,39.581,28716080,0
2010-08-10,39.097,39.388,38.806,38.806,38366019,0
2010-08-11,38.322,38.513,37.255,37.349,58795092,0
2010-08-12,37.255,37.737,37.155,37.544,34512002,0
2010-08-13,37.834,38.322,37.64,37.64,28179720,0
2010-08-16,37.64,37.932,37.349,37.544,24586916,0
2010-08-17,37.932,38.029,37.155,37.349,43682878,0
2010-08-18,37.349,37.834,37.255,37.448,49260619,0
2010-08-19,37.349,37.737,36.67,36.768,55416293,0
2010-08-20,36.67,36.768,35.992,36.381,53538656,0
2010-08-23,36.768,37.155,36.381,36.381,30224154,0
2010-08-24,35.895,36.381,35.7,35.992,45555817,0
2010-08-25,35.797,36.088,35.313,35.7,52344431,0
2010-08-26,36.186,36.381,35.505,35.505,34428693,0
2010-08-27,35.797,36.477,35.313,36.477,57508282,0
2010-08-30,36.381,36.477,35.604,35.604,32589449,0
2010-08-31,35.699,36.185,35.214,35.991,63277786,0
2010-09-01,36.381,37.349,36.282,37.349,54797274,0
2010-09-02,37.255,38.127,37.155,37.64,48782190,0
2010-09-03,38.225,38.609,37.834,37.932,44870494,0
2010-09-07,37.544,37.64,37.059,37.155,27266365,0
2010-09-08,37.349,37.448,37.155,37.255,25611942,0
2010-09-09,37.737,38.322,37.64,37.932,46401206,0
2010-09-10,38.029,38.225,37.834,37.932,26340103,0
2010-09-13,38.419,38.901,38.419,38.708,47201705,0
2010-09-14,38.513,38.708,37.932,38.225,39484205,0
2010-09-15,38.127,38.127,37.834,38.029,25532060,0
2010-09-16,37.737,38.609,37.64,38.513,38809201,0
2010-09-17,38.806,38.998,38.322,38.322,57570813,0
2010-09-20,38.322,38.806,38.225,38.708,35524714,0
2010-09-21,38.998,38.998,38.225,38.225,38248406,0
2010-09-22,38.127,38.609,37.64,37.64,45175612,0
2010-09-23,37.255,37.737,36.863,36.863,39466926,0
2010-09-24,37.448,37.932,37.349,37.834,40395013,0
2010-09-27,37.834,38.127,37.544,37.544,37740141,0
2010-09-28,37.737,37.834,37.255,37.64,30157216,0
2010-09-29,37.64,38.708,37.544,38.029,52215956,0
2010-09-30,38.419,38.901,37.737,37.932,49155719,0
2010-10-01,38.609,39.775,38.225,39.676,79740035,0
2010-10-04,39.581,39.968,39.097,39.097,43509128,0
2010-10-05,39.484,40.26,39.484,40.066,65518668,0
2010-10-06,40.162,40.356,39.581,39.775,49855027,0
2010-10-07,40.162,40.649,40.066,40.552,50600478,0
2010-10-08,40.454,40.745,40.162,40.649,36267703,0
2010-10-11,40.841,40.841,39.968,40.552,44449849,0
2010-10-12,40.26,41.133,40.066,41.133,49710703,0
2010-10-13,41.133,41.715,40.552,41.231,110537346,0
2010-10-14,40.454,40.454,38.708,39.388,101201918,0
2010-10-15,39.775,39.873,37.932,38.322,109244592,0
2010-10-18,38.806,40.745,38.513,40.454,97293510,0
2010-10-19,40.066,40.649,39.191,39.388,72841501,0
2010-10-20,39.775,39.968,39.097,39.873,50973988,0
2010-10-21,40.066,40.454,39.097,39.484,44921145,0
2010-10-22,39.775,40.162,39.676,39.873,32327121,0
2010-10-25,40.94,41.036,40.162,40.841,78728097,0
2010-10-26,40.356,40.841,40.26,40.552,43355216,0
2010-10-27,40.356,40.649,40.162,40.454,27619448,0
2010-10-28,40.649,40.745,40.26,40.454,26778543,0
2010-10-29,40.357,40.553,40.261,40.456,19376883,0
2010-11-01,40.552,40.745,39.775,40.26,30068467,0
2010-11-02,40.649,40.745,40.26,40.454,23013543,0
2010-11-03,40.454,40.649,40.26,40.649,31433062,0
2010-11-04,40.94,42.006,40.649,42.006,67796347,0
2010-11-05,42.006,43.753,41.909,43.56,108632987,0
2010-11-08,43.753,43.849,42.783,43.075,43838126,0
2010-11-09,43.365,43.365,41.715,41.715,55555974,0
2010-11-10,42.006,43.267,41.813,42.882,51697125,0
2010-11-11,42.491,42.783,42.2,42.297,39240963,0
2010-11-12,42.006,42.589,41.036,41.616,51206721,0
2010-11-15,42.006,42.395,41.715,41.909,36357400,0
2010-11-16,41.522,41.616,40.649,40.94,51374561,0
2010-11-17,41.036,41.133,40.26,40.649,40259947,0
2010-11-18,41.326,42.006,40.94,41.715,50316267,0
2010-11-19,41.326,41.423,40.94,41.423,29909651,0
2010-11-22,41.231,41.231,40.356,40.552,37885478,0
2010-11-23,40.162,40.26,39.775,39.775,39757256,0
2010-11-24,40.162,40.649,39.873,40.454,31361466,0
2010-11-26,40.162,40.356,39.775,39.873,16155226,0
2010-11-29,39.968,40.454,39.775,40.26,34680598,0
2010-11-30,40.066,41.134,39.873,40.746,63093790,0
2010-12-01,41.522,41.813,41.326,41.715,50932582,0
2010-12-02,41.909,43.171,41.909,42.882,53462251,0
2010-12-03,42.491,43.267,42.2,43.171,37131507,0
2010-12-06,43.171,43.656,42.978,43.171,44691343,0
2010-12-07,44.14,45.111,44.042,44.819,225070503,0
2010-12-08,44.723,45.013,44.14,45.013,94079431,0
2010-12-09,45.402,45.693,45.013,45.497,75348711,0
2010-12-10,45.596,46.275,45.208,46.275,78627990,0
2010-12-13,46.565,47.051,46.179,46.662,71758922,0
2010-12-14,46.565,46.662,45.208,45.497,61929345,0
2010-12-15,45.305,45.402,44.042,44.529,74999193,0
2010-12-16,44.723,45.111,44.042,44.529,70025511,0
2010-12-17,44.625,45.596,44.333,45.596,71537940,0
2010-12-20,45.887,45.983,45.305,45.693,43141558,0
2010-12-21,45.693,46.275,45.693,45.983,41018517,0
2010-12-22,46.082,46.179,45.402,45.887,52846629,0
2010-12-23,45.789,45.789,45.402,45.402,21161452,0
2010-12-27,45.208,46.469,45.111,46.275,29807070,0
2010-12-28,46.469,46.565,46.082,46.372,19160531,0
2010-12-29,46.567,46.567,46.084,46.277,16905207,0
2010-12-30,46.374,46.374,46.084,46.181,14818518,0
2010-12-31,46.082,46.179,45.789,45.886,17413244,0
2011-01-03,46.372,47.538,46.372,47.538,67727840,0
2011-01-04,47.634,47.924,46.856,47.538,60070851,0
2011-01-05,47.342,48.507,47.342,48.215,68429337,0
2011-01-06,48.507,48.988,47.827,48.023,73539950,0
2011-01-07,48.118,48.507,46.954,47.924,70102809,0
2011-01-10,47.731,47.827,47.245,47.634,47499176,0
2011-01-11,48.023,48.313,47.634,47.924,33985628,0
2011-01-12,48.411,49.282,48.313,49.282,62407608,0
2011-01-13,49.379,49.668,48.797,48.893,67054598,0
2011-01-14,48.893,49.96,48.797,49.767,106148580,0
2011-01-18,47.827,48.023,46.372,46.565,186068442,0
2011-01-19,47.051,47.147,46.082,46.179,73172158,0
2011-01-20,46.275,46.76,45.789,46.565,64350840,0
2011-01-21,47.051,47.634,46.954,47.441,67383083,0
2011-01-24,47.634,47.731,46.856,47.147,38155521,0
2011-01-25,47.051,47.147,46.275,46.76,43526980,0
2011-01-26,46.954,47.245,46.662,46.662,45560993,0
2011-01-27,46.662,47.147,46.662,46.856,27953334,0
2011-01-28,46.954,47.342,45.789,45.789,66123011,0
2011-01-31,45.983,46.76,45.886,46.76,35797694,0
2011-02-01,47.147,47.634,47.051,47.538,40376006,0
2011-02-02,47.441,47.538,46.856,47.051,32239822,0
2011-02-03,47.051,47.147,46.179,46.662,44663378,0
2011-02-04,46.856,46.856,46.179,46.76,37443680,0
2011-02-07,46.954,47.538,46.856,47.538,40381672,0
2011-02-08,47.538,47.634,47.051,47.441,41358078,0
2011-02-09,47.342,47.342,46.565,46.954,29440538,0
2011-02-10,46.565,46.76,46.179,46.372,42182034,0
2011-02-11,46.372,47.538,46.179,47.342,46684326,0
2011-02-14,47.441,47.731,47.147,47.634,36325132,0
2011-02-15,47.538,47.924,47.342,47.634,43706651,0
2011-02-16,47.924,47.924,47.245,47.538,30643912,0
2011-02-17,47.342,47.924,47.245,47.924,31296854,0
2011-02-18,48.023,48.118,47.538,47.634,25940734,0
2011-02-22,46.954,46.954,45.111,45.497,91636653,0
2011-02-23,45.789,46.179,44.333,45.596,83872037,0
2011-02-24,45.402,45.693,44.529,45.497,60251024,0
2011-02-25,45.305,45.887,45.208,45.596,41969255,0
2011-02-28,45.888,46.084,45.404,45.404,45277303,0
2011-03-01,45.596,45.596,44.333,44.333,54187349,0
2011-03-02,44.529,44.819,44.333,44.625,36303033,0
2011-03-03,45.208,45.402,44.915,45.402,46800297,0
2011-03-04,44.915,45.013,43.849,44.042,73823986,0
2011-03-07,44.042,44.333,43.656,43.849,37392399,0
2011-03-08,44.14,45.111,44.042,45.013,48539848,0
2011-03-09,45.305,45.305,44.723,45.111,35507083,0
2011-03-10,44.625,44.723,43.849,44.042,47822504,0
2011-03-11,43.753,44.429,43.753,44.333,33108294,0
2011-03-14,43.849,44.042,43.365,44.042,39883357,0
2011-03-15,42.783,43.365,42.589,43.075,59967241,0
2011-03-16,43.462,43.656,42.395,42.589,63840609,0
2011-03-17,43.268,43.268,42.59,43.172,39395879,0
2011-03-18,43.267,44.14,43.267,43.656,47306510,0
2011-03-21,44.723,44.819,42.491,42.978,84514806,0
2011-03-22,42.882,43.171,42.685,42.882,35250860,0
2011-03-23,42.882,42.882,42.105,42.685,48418239,0
2011-03-24,42.783,43.075,42.2,42.978,41494894,0
2011-03-25,42.978,43.462,42.978,43.267,31812655,0
2011-03-28,43.267,43.365,42.783,42.978,24196939,0
2011-03-29,42.978,43.171,42.491,43.171,25450872,0
2011-03-30,43.267,43.753,42.882,43.171,34899704,0
2011-03-31,43.072,43.169,42.682,42.88,34503859,0
2011-04-01,43.267,43.462,42.978,43.171,26727921,0
2011-04-04,43.267,43.365,42.589,42.978,30409840,0
2011-04-05,43.267,43.462,42.882,43.365,42131061,0
2011-04-06,43.753,45.111,43.365,44.529,65825878,0
2011-04-07,44.819,45.497,44.429,44.429,58533554,0
2011-04-08,44.915,45.305,43.949,44.238,40742865,0
2011-04-11,44.429,44.529,43.849,43.949,24065669,0
2011-04-12,43.657,44.53,43.268,44.142,46734446,0
2011-04-13,44.529,44.625,43.462,43.656,42189381,0
2011-04-14,43.365,43.462,42.589,42.978,41637945,0
2011-04-15,43.267,43.56,42.685,42.882,41721523,0
2011-04-18,42.882,43.849,42.2,42.882,81425840,0
2011-04-19,43.267,44.14,43.075,43.949,55902180,0
2011-04-20,44.238,44.625,43.849,44.333,32426953,0
2011-04-21,44.429,44.625,43.56,44.14,32198879,0
2011-04-25,44.042,44.429,43.753,43.849,24737233,0
2011-04-26,43.949,44.042,43.56,43.753,38221833,0
2011-04-27,43.753,43.949,43.56,43.753,29110926,0
2011-04-28,43.56,44.625,43.365,44.529,45149676,0
2011-04-29,44.428,44.528,43.947,44.528,27674267,0
2011-05-02,44.625,44.625,43.56,43.56,29656266,0
2011-05-03,43.365,44.334,43.365,43.85,44714335,0
2011-05-04,43.949,44.042,43.56,43.753,28364254,0
2011-05-05,43.561,43.754,43.268,43.463,27975200,0
2011-05-06,44.142,44.431,43.657,43.85,52823108,0
2011-05-09,43.55,43.771,42.539,42.842,50746154,0
2011-05-10,42.695,43.2,42.443,42.882,43720239,0
2011-05-11,42.715,42.873,41.474,41.637,55681755,0
2011-05-12,40.95,41.182,40.375,41.153,62194131,0
2011-05-13,41.008,41.231,40.182,40.288,44700097,0
2011-05-16,39.843,40.726,39.715,39.959,44299035,0
2011-05-17,39.765,40.405,39.765,40.298,37870579,0
2011-05-18,40.25,40.308,39.775,40.008,34054652,0
2011-05-19,40.104,40.376,39.939,40.143,31054483,0
2011-05-20,39.89,40.395,39.735,39.794,32487436,0
2011-05-23,39.107,39.426,38.863,38.96,35784534,0
2011-05-24,39.027,39.475,38.234,39.299,62893549,0
2011-05-25,39.057,39.638,39.008,39.137,41534665,0
2011-05-26,38.853,39.319,38.853,39.027,33028575,0
2011-05-27,39.107,39.843,39.097,39.755,28539361,0
2011-05-31,40.167,40.361,39.555,39.934,35763616,0
2011-06-01,39.775,39.785,38.419,38.476,43255476,0
2011-06-02,38.522,39.147,37.942,38.824,42072825,0
2011-06-03,38.332,39.107,38.283,38.668,28393413,0
2011-06-06,38.38,38.428,36.777,36.941,72033829,0
2011-06-07,37.312,37.458,36.429,36.467,51308910,0
2011-06-08,36.261,36.872,35.67,35.719,65977707,0
2011-06-09,35.778,36.853,35.709,36.65,52645850,0
2011-06-10,36.497,37.185,35.748,36.797,58766433,0
2011-06-13,36.931,38.312,36.748,38.01,53247193,0
2011-06-14,38.341,38.38,37.515,37.631,39331662,0
2011-06-15,37.244,37.68,36.194,36.872,51327486,0
2011-06-16,36.581,37.205,35.913,36.514,61161462,0
2011-06-17,36.881,37.33,36.748,37.165,39767768,0
2011-06-20,36.825,37.571,36.689,37.029,31153187,0
2011-06-21,37.125,38.214,36.872,38.146,45462066,0
2011-06-22,38.049,38.98,37.863,38.341,41272267,0
2011-06-23,37.777,38.293,37.438,38.244,39461748,0
2011-06-24,38.273,38.532,37.804,38.419,65506702,0
2011-06-27,38.273,39.008,38.263,38.806,30259930,0
2011-06-28,38.806,39.127,38.582,38.96,23179395,0
2011-06-29,39.794,40.298,39.475,40.269,48225835,0
2011-06-30,40.361,40.751,39.993,40.41,33196867,0
2011-07-01,40.299,41.785,40.193,41.608,44080447,0
2011-07-05,41.618,41.727,40.96,41.309,35323027,0
2011-07-06,40.902,40.97,40.143,40.767,29033834,0
2011-07-07,41.116,41.687,41.056,41.368,22740509,0
2011-07-08,40.832,40.999,40.591,40.785,22905434,0
2011-07-11,40.056,40.172,38.4,38.609,48667277,0
2011-07-12,38.312,38.835,37.864,37.913,44936473,0
2011-07-13,38.283,39.027,37.951,38.302,33741416,0
2011-07-14,38.542,38.688,37.843,37.863,33687620,0
2011-07-15,38.951,39.192,36.989,37.244,71618101,0
2011-07-18,37.069,37.116,35.825,36.621,51653646,0
2011-07-19,36.709,37.049,36.311,36.891,33085713,0
2011-07-20,37.039,37.961,36.911,37.477,32444516,0
2011-07-21,37.981,39.185,37.903,39.127,55023908,0
2011-07-22,39.077,39.3,38.658,39.067,24777614,0
2011-07-25,38.543,38.874,38.235,38.727,22060233,0
2011-07-26,38.583,38.902,38.235,38.543,21852131,0
2011-07-27,38.225,38.245,36.881,37.135,40883122,0
2011-07-28,37.116,37.728,36.98,37.059,23883713,0
2011-07-29,36.799,37.633,36.536,37.217,27937787,0
2011-08-01,38.185,38.225,36.806,37.349,34835361,0
2011-08-02,37.116,37.369,35.941,35.951,42278643,0
2011-08-03,35.961,36.361,35.35,36.166,32580340,0
2011-08-04,35.534,35.903,33.729,33.787,57918101,0
2011-08-05,33.962,34.458,30.875,32.457,106795870,0
2011-08-08,30.621,31.468,25.478,27.129,146202885,0
2011-08-09,28.564,31.942,27.652,30.885,124009177,0
2011-08-10,30.1,30.11,27.516,27.652,102069575,0
2011-08-11,28.34,30.09,27.741,29.4,65359836,0
2011-08-12,30.273,31.03,28.633,28.973,65816131,0
2011-08-15,29.691,30.4,29.361,30.351,46730662,0
2011-08-16,29.74,29.809,28.494,29.062,51962461,0
2011-08-17,29.38,29.924,28.828,28.973,34905745,0
2011-08-18,27.857,28.148,25.973,27.159,81786547,0
2011-08-19,26.604,27.721,25.963,25.983,57865628,0
2011-08-22,26.907,27.021,25.227,25.294,63531477,0
2011-08-23,25.363,26.538,24.655,26.518,70251838,0
2011-08-24,26.633,27.624,26.353,27.614,56413034,0
2011-08-25,29.904,30.649,28.121,28.954,96424100,0
2011-08-26,28.633,29.361,28.196,28.963,53630785,0
2011-08-29,29.671,30.37,29.419,30.37,36267762,0
2011-08-30,30.129,30.37,29.555,30.031,31604700,0
2011-08-31,30.313,30.612,29.858,30.139,35082376,0
2011-09-01,30.021,30.139,29.121,29.121,33194708,0
2011-09-02,27.583,28.177,27.428,27.564,37189636,0
2011-09-06,26.244,27.1,25.818,26.887,45999746,0
2011-09-07,27.496,28.339,27.273,28.13,36124624,0
2011-09-08,27.798,27.995,27.021,27.159,39116224,0
2011-09-09,26.838,26.983,25.857,25.953,48007746,0
2011-09-12,25.468,26.186,25.284,26.167,45766956,0
2011-09-13,26.353,26.838,26.033,26.254,37385669,0
2011-09-14,26.574,26.916,25.914,26.584,33621618,0
2011-09-15,27.1,27.761,26.751,27.751,41771789,0
2011-09-16,28.071,28.418,27.33,28.14,50705497,0
2011-09-19,27.246,27.255,26.518,26.897,38820153,0
2011-09-20,26.983,27.109,26.111,26.14,35998046,0
2011-09-21,26.196,26.721,24.761,24.77,75348752,0
2011-09-22,23.829,24.256,22.508,23.256,89506853,0
2011-09-23,22.83,24.41,22.771,24.247,58034069,0
2011-09-26,24.693,26.053,24.625,25.933,61933113,0
2011-09-27,27.071,27.487,25.963,26.196,63119544,0
2011-09-28,26.159,26.343,25.139,25.159,42565354,0
2011-09-29,26.043,26.438,25.159,26.111,45735688,0
2011-09-30,25.523,25.719,24.855,24.855,42490939,0
2011-10-03,24.42,24.927,22.373,22.432,71628962,0
2011-10-04,21.895,23.807,20.769,23.67,87043142,0
2011-10-05,23.418,24.35,22.604,23.983,55789260,0
2011-10-06,23.992,25.449,23.565,25.254,71954790,0
2011-10-07,25.516,25.645,23.829,23.908,66525717,0
2011-10-10,24.693,25.722,24.665,25.712,47552593,0
2011-10-11,25.255,27.438,25.149,27.021,83055777,0
2011-10-12,27.556,29.092,27.349,28.34,91705223,0
2011-10-13,27.691,27.798,26.448,26.828,65237720,0
2011-10-14,27.379,27.573,26.427,27.564,49931391,0
2011-10-17,27.975,28.623,27.061,27.109,84756375,0
2011-10-18,27.556,29.634,27.189,29.003,80636755,0
2011-10-19,29.092,30.41,28.34,28.524,78034706,0
2011-10-20,28.514,29.314,27.857,29.195,54049252,0
2011-10-21,29.526,29.799,28.818,29.409,70567303,0
2011-10-24,29.584,30.914,29.584,30.669,60706171,0
2011-10-25,30.477,30.573,29.556,29.992,67152701,0
2011-10-26,30.66,30.934,29.38,30.236,70030265,0
2011-10-27,32.391,33.391,31.747,33.169,105500340,0
2011-10-28,32.567,33.381,32.245,33.159,52939927,0
2011-10-31,32.226,32.226,30.612,30.66,67527450,0
2011-11-01,28.111,29.38,27.564,28.311,93060897,0
2011-11-02,29.361,29.488,28.564,28.954,50917360,0
2011-11-03,29.74,30.199,28.438,29.886,65247827,0
2011-11-04,29.662,29.71,29.14,29.458,41074825,0
2011-11-07,29.438,29.76,28.934,29.662,35847633,0
2011-11-08,30.159,30.632,29.74,30.505,45666412,0
2011-11-09,29.265,29.324,27.866,28.015,64205011,0
2011-11-10,28.896,28.896,27.399,27.798,55775887,0
2011-11-11,28.329,28.769,28.264,28.477,41587985,0
2011-11-14,28.264,28.293,27.245,27.555,42862968,0
2011-11-15,27.227,27.721,26.603,27.207,64396113,0
2011-11-16,26.983,27.08,26.022,26.08,54472344,0
2011-11-17,26.234,26.234,25.051,25.244,61869105,0
2011-11-18,25.39,25.942,25.079,25.515,48640926,0
2011-11-21,24.896,24.916,24.011,24.274,64087841,0
2011-11-22,24.293,24.614,23.718,23.748,46301691,0
2011-11-23,23.379,23.398,22.623,22.828,62321409,0
2011-11-25,22.847,23.797,22.847,22.943,29012177,0
2011-11-28,24.499,24.74,23.936,24.321,65801574,0
2011-11-29,24.235,25.051,23.886,24.509,59815181,0
2011-11-30,26.087,26.697,25.501,26.678,76454156,0
2011-12-01,26.293,26.437,25.826,26.204,43081190,0
2011-12-02,26.916,27.866,26.847,27.349,64321147,0
2011-12-05,28.177,29.265,28.081,28.963,83155891,0
2011-12-06,28.711,29.022,28.319,28.885,43896034,0
2011-12-07,28.329,29.131,27.885,28.963,54802932,0
2011-12-08,28.428,28.494,26.613,26.945,82676332,0
2011-12-09,27.369,28.418,27.138,27.935,61112766,0
2011-12-12,27.061,27.09,26.176,26.427,50597820,0
2011-12-13,26.75,26.896,25.575,26.12,58195389,0
2011-12-14,25.683,26.399,25.168,25.293,70342750,0
2011-12-15,25.846,26.12,25.128,25.158,46182753,0
2011-12-16,25.485,25.806,24.955,25.273,51074604,0
2011-12-19,25.293,25.312,23.69,24.098,74905434,0
2011-12-20,24.769,25.39,24.594,25.197,69479228,0
2011-12-21,25.371,25.439,24.673,25.341,45563090,0
2011-12-22,25.73,27.128,25.663,26.847,66404756,0
2011-12-23,27.09,27.118,26.323,26.662,37009490,0
2011-12-27,26.303,26.955,26.071,26.12,24603349,0
2011-12-28,26.204,26.243,25.264,25.371,31192141,0
2011-12-29,25.42,26.032,25.371,25.982,28847162,0
2011-12-30,25.746,25.999,25.521,25.541,26994525,0
2012-01-03,26.362,27.681,26.342,27.505,59900272,0
2012-01-04,27.227,27.555,26.817,27.349,42686534,0
2012-01-05,26.857,28.329,26.672,27.681,68784980,0
2012-01-06,27.828,28.216,27.198,27.721,49671523,0
2012-01-09,27.885,28.524,27.818,28.235,36046584,0
2012-01-10,28.886,29.265,28.798,29.131,49115515,0
2012-01-11,28.905,30.535,28.875,30.36,74814123,0
2012-01-12,30.924,31.158,29.962,30.68,59954979,0
2012-01-13,29.333,30.1,29.012,29.847,67627168,0
2012-01-17,28.301,29.101,27.338,27.398,119607826,0
2012-01-18,27.321,28.245,26.857,28.187,79863150,0
2012-01-19,28.924,29.167,28.255,28.477,65876746,0
2012-01-20,28.398,28.778,27.837,28.778,57631988,0
2012-01-23,28.721,29.448,28.554,28.983,40642602,0
2012-01-24,28.339,29.122,28.061,29.033,38353261,0
2012-01-25,28.523,29.275,28.466,29.091,40220739,0
2012-01-26,29.545,30.051,28.682,29.497,51956989,0
2012-01-27,29.186,30.011,29.148,29.972,38846164,0
2012-01-30,29.564,29.644,29.205,29.351,35795823,0
2012-01-31,29.779,30.001,29.418,29.827,41347835,0
2012-02-01,30.36,31.119,30.236,30.68,66062289,0
2012-02-02,30.75,31.41,30.439,31.069,42543800,0
2012-02-03,31.906,32.635,31.702,32.576,58010959,0
2012-02-06,32.246,32.411,31.992,32.343,32964732,0
2012-02-07,32.167,32.411,31.846,32.118,33343782,0
2012-02-08,32.324,33.295,32.294,33.245,50884715,0
2012-02-09,33.654,33.74,32.635,32.692,56257553,0
2012-02-10,32.041,32.246,31.712,31.982,41879859,0
2012-02-13,32.508,32.626,31.916,31.934,56593314,0
2012-02-14,31.758,31.758,30.447,31.158,56304789,0
2012-02-15,31.4,31.758,30.622,30.808,50601446,0
2012-02-16,30.525,31.778,30.179,31.768,53440508,0
2012-02-17,31.934,32.118,31.682,31.973,31875129,0
2012-02-21,32.022,32.568,31.963,32.401,46819310,0
2012-02-22,32.012,32.138,31.352,31.43,39446948,0
2012-02-23,31.469,31.973,31.158,31.768,35698531,0
2012-02-24,31.896,32.032,31.277,31.42,27377208,0
2012-02-27,31.129,32.081,31.012,31.982,37074388,0
2012-02-28,32.041,32.644,31.992,32.518,39296539,0
2012-02-29,32.568,33.021,32.305,32.363,44584070,0
2012-03-01,32.568,33.46,32.558,33.15,49269486,0
2012-03-02,33.245,33.489,33.101,33.121,33052766,0
2012-03-05,32.963,33.021,32.449,32.712,34268149,0
2012-03-06,31.817,32.002,30.855,31.198,51289925,0
2012-03-07,31.536,32.391,31.39,32.285,29213617,0
2012-03-08,32.702,33.041,32.256,33.021,36983976,0
2012-03-09,33.323,33.886,33.111,33.219,43238727,0
2012-03-12,32.953,33.323,32.576,33.305,39653844,0
2012-03-13,33.965,35.664,33.866,35.401,93943184,0
2012-03-14,34.258,35.061,33.876,34.199,117045509,0
2012-03-15,34.479,35.538,34.071,35.227,63382232,0
2012-03-16,35.431,35.741,35.227,35.635,47397625,0
2012-03-19,35.722,37.298,35.489,36.102,74281518,0
2012-03-20,35.79,37.288,35.664,36.985,59996472,0
2012-03-21,37.111,37.219,36.245,36.713,47670818,0
2012-03-22,36.226,36.424,35.498,35.838,52956085,0
2012-03-23,35.702,36.315,35.607,36.073,35173657,0
2012-03-26,36.501,36.606,36.112,36.355,28722013,0
2012-03-27,36.325,36.635,35.712,35.722,32058448,0
2012-03-28,35.654,36.17,35.469,35.995,37384598,0
2012-03-29,35.578,35.722,34.897,35.46,33656216,0
2012-03-30,35.649,35.746,35.212,35.503,24679148,0
2012-04-02,35.354,36.073,35.119,35.809,24531669,0
2012-04-03,35.645,35.782,34.967,35.325,31705291,0
2012-04-04,34.848,34.858,33.82,34.033,47039706,0
2012-04-05,33.732,34.269,33.539,33.781,21415196,0
2012-04-09,33.021,33.285,32.616,32.992,29759277,0
2012-04-10,32.973,33.412,31.758,31.916,60221363,0
2012-04-11,32.626,33.011,32.324,32.626,31581401,0
2012-04-12,32.829,33.866,32.644,33.636,37996194,0
2012-04-13,33.626,33.664,32.207,32.449,42429775,0
2012-04-16,33.19,33.701,32.789,33.021,61424525,0
2012-04-17,33.82,34.394,33.441,34.071,53843308,0
2012-04-18,33.886,34.956,33.886,34.071,42725761,0
2012-04-19,34.422,34.479,33.469,33.847,41501646,0
2012-04-20,33.956,34.023,32.83,32.915,38391055,0
2012-04-23,31.896,32.353,31.526,32.294,41053013,0
2012-04-24,32.411,32.933,32.051,32.459,31159295,0
2012-04-25,33.061,33.101,32.256,32.712,33327636,0
2012-04-26,32.459,33.16,32.392,32.907,29667923,0
2012-04-27,33.061,33.111,32.43,32.538,26147650,0
2012-04-30,32.394,32.452,31.79,32.102,27044003,0
2012-05-01,31.973,32.933,31.807,32.635,36503456,0
2012-05-02,32.335,32.373,31.721,31.758,33769033,0
2012-05-03,31.846,31.973,31.293,31.556,32640541,0
2012-05-04,31.42,31.623,30.669,30.699,35466365,0
2012-05-07,30.254,31.069,30.178,30.768,37357832,0
2012-05-08,30.198,30.709,30.118,30.429,28536796,0
2012-05-09,30.001,30.118,29.342,29.583,49386382,0
2012-05-10,30.215,30.554,29.593,29.779,37912887,0
2012-05-11,28.522,29.12,28.291,28.512,61447175,0
2012-05-14,28.069,28.338,27.262,27.336,53301110,0
2012-05-15,27.571,27.788,26.863,26.998,62753943,0
2012-05-16,27.299,27.63,26.145,26.154,55908698,0
2012-05-17,26.154,26.621,25.581,25.659,55009660,0
2012-05-18,25.717,25.794,25.095,25.269,62105742,0
2012-05-21,25.455,25.979,25.019,25.501,49275569,0
2012-05-22,25.891,26.913,25.765,26.154,52266434,0
2012-05-23,25.775,26.396,25.338,26.378,49961464,0
2012-05-24,26.484,26.65,25.561,25.901,35468891,0
2012-05-25,25.62,26.163,25.601,25.717,26000546,0
2012-05-29,26.078,26.3,25.91,26.25,27860856,0
2012-05-30,25.775,25.852,25.24,25.26,34544534,0
2012-05-31,25.455,26.019,25.124,25.755,38316969,0
2012-06-01,25.124,25.338,24.532,24.669,42738463,0
2012-06-04,24.736,24.804,23.911,24.114,39920423,0
2012-06-05,24.045,25.144,24.035,25.019,37104885,0
2012-06-06,25.531,26.378,25.269,26.369,69251789,0
2012-06-07,26.98,27.156,25.92,26.145,45433439,0
2012-06-08,25.881,26.998,25.61,26.98,38073689,0
2012-06-11,27.621,27.689,25.679,25.726,59943624,0
2012-06-12,25.901,26.863,25.669,26.834,44405515,0
2012-06-13,26.561,27.299,26.3,26.883,48147571,0
2012-06-14,26.971,27.356,26.784,27.116,46830954,0
2012-06-15,27.299,27.503,26.33,27.503,61771661,0
2012-06-18,27.186,27.318,26.717,26.766,33772220,0
2012-06-19,27.136,27.873,27.088,27.689,43898671,0
2012-06-20,27.883,28.475,27.571,28.041,49076441,0
2012-06-21,28.059,28.367,26.971,27.038,40943850,0
2012-06-22,27.356,27.571,27.008,27.195,30832360,0
2012-06-25,26.484,26.552,25.746,25.989,64691004,0
2012-06-26,26.078,26.33,25.813,25.969,35235431,0
2012-06-27,26.059,26.444,25.746,26.33,25559822,0
2012-06-28,25.707,25.979,24.901,25.64,70247337,0
2012-06-29,26.669,26.804,26.24,26.63,55879669,0
2012-07-02,26.688,27.136,26.201,26.678,30851033,0
2012-07-03,26.621,26.98,26.415,26.863,15411450,0
2012-07-05,26.738,26.834,25.939,26.078,32758510,0
2012-07-06,25.689,26.009,25.358,25.61,28361692,0
2012-07-09,25.465,25.63,25.065,25.368,28710784,0
2012-07-10,25.689,25.852,24.97,25.144,28697209,0
2012-07-11,25.222,25.707,24.99,25.134,38959510,0
2012-07-12,24.883,24.921,24.434,24.561,37995202,0
2012-07-13,24.852,26.201,24.813,25.891,49825044,0
2012-07-16,26.669,26.747,25.862,26.049,61173559,0
2012-07-17,26.359,26.63,25.852,26.601,40713140,0
2012-07-18,26.415,26.708,26.145,26.33,33230237,0
2012-07-19,26.387,26.571,25.698,25.833,34168920,0
2012-07-20,25.511,25.511,25.114,25.134,32583204,0
2012-07-23,24.385,24.697,24.299,24.619,40157535,0
2012-07-24,24.715,24.765,24.2,24.523,36767895,0
2012-07-25,24.745,25.357,24.735,25.057,38090164,0
2012-07-26,25.717,25.765,25.26,25.531,30816072,0
2012-07-27,25.843,26.814,25.601,26.524,53749454,0
2012-07-30,26.474,26.601,26.211,26.369,27027014,0
2012-07-31,26.211,26.494,25.999,26.359,25460671,0
2012-08-01,26.524,26.561,25.746,26.019,39521801,0
2012-08-02,25.473,25.891,25.269,25.445,32864867,0
2012-08-03,26.087,26.903,25.852,26.63,41009143,0
2012-08-06,26.804,27.924,26.64,27.759,41205908,0
2012-08-07,27.816,28.563,27.769,28.08,40538988,0
2012-08-08,27.826,28.319,27.64,28.051,22255872,0
2012-08-09,27.994,28.166,27.816,28.051,18031507,0
2012-08-10,27.836,28.176,27.553,28.09,25998262,0
2012-08-13,28.033,28.328,27.739,27.974,23565557,0
2012-08-14,28.1,28.368,27.874,27.964,26746491,0
2012-08-15,27.855,28.147,27.749,27.934,19828974,0
2012-08-16,27.954,28.129,27.514,28.014,22268730,0
2012-08-17,28.1,28.282,27.984,28.215,28123331,0
2012-08-20,28.147,29.139,28.051,29.139,32793978,0
2012-08-21,29.38,30.247,29.295,29.868,66265680,0
2012-08-22,29.71,30.052,29.409,29.635,31991763,0
2012-08-23,29.605,29.74,28.622,28.76,32108289,0
2012-08-24,28.503,29.101,28.205,28.993,30557004,0
2012-08-27,29.061,29.235,28.592,28.857,25617601,0
2012-08-28,28.702,29.052,28.486,28.513,21045111,0
2012-08-29,28.447,29.195,28.378,29.071,27402307,0
2012-08-30,28.896,28.954,28.533,28.818,22425228,0
2012-08-31,29.071,29.343,28.711,28.876,26066659,0
2012-09-04,28.702,29.225,28.702,28.866,23849780,0
2012-09-05,28.886,29.081,28.769,28.934,18696422,0
2012-09-06,29.061,30.275,29.042,30.247,61067128,0
2012-09-07,30.516,31.538,30.516,31.17,53622467,0
2012-09-10,31.229,31.684,30.877,30.936,33012194,0
2012-09-11,30.996,33.522,30.44,31.742,38647374,0
2012-09-12,32.083,32.637,31.899,32.12,42550512,0
2012-09-13,32.043,33.531,31.723,33.482,64340125,0
2012-09-14,34.056,34.262,33.512,33.813,61237041,0
2012-09-17,33.502,33.744,32.899,33.104,32542617,0
2012-09-18,32.792,33.044,32.384,32.985,38120041,0
2012-09-19,33.074,33.571,32.927,33.221,46168967,0
2012-09-20,32.619,33.034,32.327,32.86,32756439,0
2012-09-21,33.376,33.434,32.571,32.725,31232503,0
2012-09-24,32.337,32.832,32.268,32.551,28903452,0
2012-09-25,32.735,32.946,31.929,31.936,38148233,0
2012-09-26,31.654,31.879,30.986,31.595,47921465,0
2012-09-27,31.919,32.394,31.644,32.043,33001154,0
2012-09-28,31.81,32.189,31.615,31.8,29779957,0
2012-10-01,32.073,32.647,31.78,31.83,34513460,0
2012-10-02,32.337,32.442,31.945,32.327,26189722,0
2012-10-03,32.501,33.104,32.12,33.104,35180224,0
2012-10-04,33.443,34.104,33.309,33.978,40668107,0
2012-10-05,34.397,34.734,33.629,33.793,43600526,0
2012-10-08,33.269,33.909,33.269,33.803,21211358,0
2012-10-09,33.841,34.094,33.551,33.629,30034124,0
2012-10-10,33.735,34.192,33.619,34.152,30138513,0
2012-10-11,34.67,35.143,34.367,34.522,45391912,0
2012-10-12,33.832,34.65,33.685,33.774,43776706,0
2012-10-15,34.407,35.669,34.212,35.631,78237851,0
2012-10-16,35.387,36.351,35.232,36.203,131799298,0
2012-10-17,36.611,37.4,36.505,37.35,71097873,0
2012-10-18,37.165,37.632,36.942,37.34,44979103,0
2012-10-19,36.961,36.99,35.97,36.117,61308016,0
2012-10-22,36.166,36.689,36.048,36.659,36730522,0
2012-10-23,35.95,36.251,35.766,35.853,37579260,0
2012-10-24,36.203,36.64,35.98,36.251,42996782,0
2012-10-25,36.659,36.777,35.863,36.36,33747970,0
2012-10-26,36.097,36.261,35.456,35.573,41655816,0
2012-10-31,35.94,36.428,35.707,36.341,35187519,0
2012-11-01,36.524,36.942,36.311,36.892,37219994,0
2012-11-02,37.04,37.098,36.466,36.553,25233085,0
2012-11-05,36.261,36.543,35.921,36.281,26522475,0
2012-11-06,36.409,37.429,36.39,37.4,40929706,0
2012-11-07,36.572,36.738,34.999,35.046,70209662,0
2012-11-08,35.446,35.63,34.95,34.999,41474187,0
2012-11-09,34.589,35.502,34.416,34.931,38772692,0
2012-11-12,35.113,35.717,34.96,35.406,25039187,0
2012-11-13,35.008,35.746,34.931,35.153,26722154,0
2012-11-14,35.28,35.446,33.918,34.045,51293558,0
2012-11-15,34.212,34.802,34.035,34.232,40804142,0
2012-11-16,34.172,34.329,33.22,34.006,54344088,0
2012-11-19,34.733,35.406,34.708,35.093,35338210,0
2012-11-20,34.851,35.377,34.708,34.999,38299032,0
2012-11-21,35.085,35.085,34.589,34.772,20190617,0
2012-11-23,34.96,35.093,34.821,35.027,13887697,0
2012-11-26,34.831,34.841,34.377,34.579,26230496,0
2012-11-27,34.569,34.821,34.045,34.065,32156504,0
2012-11-28,33.802,34.103,33.093,34.093,50052140,0
2012-11-29,34.397,34.649,34.045,34.232,32578371,0
2012-11-30,33.977,34.262,33.268,33.609,42858618,0
2012-12-03,33.987,34.015,33.182,33.268,39472426,0
2012-12-04,33.182,33.551,33.123,33.336,32692704,0
2012-12-05,34.291,36.039,34.123,35.446,87078374,0
2012-12-06,35.572,36,35.241,35.99,45532203,0
2012-12-07,36.38,36.699,36.271,36.591,45206596,0
2012-12-10,36.311,36.456,36,36.157,27470286,0
2012-12-11,36.39,36.514,35.804,35.97,30598796,0
2012-12-12,36.117,36.768,36.078,36.486,43454559,0
2012-12-13,36.446,36.699,36.185,36.251,31320306,0
2012-12-14,36.271,36.63,36.097,36.553,25300051,0
2012-12-17,36.718,38.11,36.709,38.061,54016150,0
2012-12-18,38.12,38.829,37.701,38.364,64404477,0
2012-12-19,38.585,38.993,38.217,38.354,47112702,0
2012-12-20,38.227,39.062,38.207,39.052,38859203,0
2012-12-21,37.816,38.536,37.429,38.393,48929551,0
2012-12-24,38.247,38.449,38.07,38.286,8923110,0
2012-12-26,38.315,38.642,38.09,38.449,20878811,0
2012-12-27,38.603,38.771,37.517,38.158,31192609,0
2012-12-28,37.739,38.158,37.691,37.925,25259609,0
2012-12-31,37.856,38.497,37.573,38.459,38222072,0
2013-01-02,39.771,40.247,39.567,40.1,46937719,0
2013-01-03,40.024,40.344,39.897,40.238,39432154,0
2013-01-04,40.598,41.356,40.472,41.25,47614095,0
2013-01-07,41.356,41.366,40.801,41.287,37332610,0
2013-01-08,41.113,41.287,40.86,41.279,28975410,0
2013-01-09,41.317,42.046,40.647,40.87,46200695,0
2013-01-10,41.162,41.862,40.811,41.637,43347336,0
2013-01-11,41.627,41.637,40.754,41.162,43727997,0
2013-01-14,41.181,41.366,40.55,41.045,27565916,0
2013-01-15,40.647,41.552,40.608,41.385,29956444,0
2013-01-16,41.356,41.657,41.073,41.297,37181772,0
2013-01-17,40.373,40.462,39.761,40.091,82473455,0
2013-01-18,40.119,40.579,39.966,40.502,41979927,0
2013-01-22,40.199,40.657,39.682,40.618,43230225,0
2013-01-23,40.685,41.053,40.383,40.85,33267322,0
2013-01-24,40.929,41.997,40.87,41.607,35423248,0
2013-01-25,41.93,42.135,41.433,41.716,27477263,0
2013-01-28,41.784,41.784,41.053,41.162,27994560,0
2013-01-29,40.9,41.413,40.783,40.986,27780891,0
2013-01-30,40.82,41.006,40.598,40.783,22426546,0
2013-01-31,40.725,41.122,40.472,40.997,21926848,0
2013-02-01,41.317,42.008,41.053,41.833,36000378,0
2013-02-04,41.2,41.716,41.006,41.045,26404627,0
2013-02-05,41.24,42.008,41.181,41.736,24888476,0
2013-02-06,41.346,41.863,41.326,41.863,22673166,0
2013-02-07,41.921,42.289,41.152,41.686,30195132,0
2013-02-08,41.765,41.901,41.375,41.503,17937861,0
2013-02-11,41.483,42.201,41.317,41.959,24129033,0
2013-02-12,42.047,43.272,41.814,43.127,40183378,0
2013-02-13,43.244,43.447,42.552,42.786,27421186,0
2013-02-14,42.622,43.195,42.542,43.098,20589760,0
2013-02-15,43.254,43.282,42.426,42.632,23911338,0
2013-02-19,42.776,43.477,42.737,43.272,24372178,0
2013-02-20,43.254,43.254,41.931,42.028,27218345,0
2013-02-21,41.607,41.617,40.735,41.181,38679686,0
2013-02-22,41.617,41.784,41.24,41.607,24431952,0
2013-02-25,41.931,42.173,39.906,40.013,35928725,0
2013-02-26,40.266,40.432,39.17,40.149,47531269,0
2013-02-27,40.119,41.172,39.886,40.997,30032466,0
2013-02-28,40.919,41.512,40.598,40.811,29743931,0
2013-03-01,40.412,41.346,39.886,40.949,30702051,0
2013-03-04,40.83,41.755,40.811,41.755,27983874,0
2013-03-05,42.22,42.816,41.911,42.397,44439285,0
2013-03-06,42.757,43.516,42.688,43.35,36999423,0
2013-03-07,43.331,43.885,43.224,43.757,41328873,0
2013-03-08,44.712,45.411,44.117,45.393,65527540,0
2013-03-11,45.517,46.598,45.118,46.287,53277747,0
2013-03-12,46.034,46.141,45.118,45.656,36087267,0
2013-03-13,45.586,45.703,45.051,45.675,28446365,0
2013-03-14,45.76,46.345,45.751,46.151,26756362,0
2013-03-15,46.209,46.257,45.626,45.954,50258895,0
2013-03-18,44.768,45.275,44.642,44.963,39647922,0
2013-03-19,45.217,45.656,44.147,44.527,45684020,0
2013-03-20,44.864,45.177,44.702,44.817,25202256,0
2013-03-21,44.642,45.167,43.971,43.981,34067355,0
2013-03-22,44.274,44.284,43.709,43.981,27199715,0
2013-03-25,44.507,44.556,43.108,43.262,33733531,0
2013-03-26,43.457,43.845,43.137,43.593,25656749,0
2013-03-27,43.205,43.408,42.943,43.234,27049433,0
2013-03-28,43.224,43.516,42.836,43.021,26083724,0
2013-04-01,43.098,43.477,42.455,42.582,20184936,0
2013-04-02,42.747,43.254,42.671,42.895,25859591,0
2013-04-03,42.757,42.886,41.035,41.326,49324986,0
2013-04-04,41.366,41.794,40.987,41.591,39622146,0
2013-04-05,40.598,41.969,40.452,41.823,33491725,0
2013-04-08,41.872,42.416,41.366,42.358,24162533,0
2013-04-09,42.483,43.06,42.473,42.679,27561951,0
2013-04-10,43.011,44,42.962,43.816,29138995,0
2013-04-11,43.855,44.294,43.418,43.631,29200160,0
2013-04-12,43.215,43.574,42.846,43.545,25404482,0
2013-04-15,44.827,45.012,43.593,43.631,58382242,0
2013-04-16,44.613,45.487,44.565,45.375,41363741,0
2013-04-17,44.874,44.933,43.826,44.477,37259319,0
2013-04-18,44.487,44.487,43.631,43.845,30729391,0
2013-04-19,44.186,44.245,43.67,43.786,24282302,0
2013-04-22,43.915,44.01,43.292,43.905,20470681,0
2013-04-23,44.177,45.335,44.147,45.177,29646451,0
2013-04-24,45.118,46.121,45.118,45.818,24230546,0
2013-04-25,45.887,46.364,45.606,45.809,26363302,0
2013-04-26,45.703,45.916,45.207,45.626,15405148,0
2013-04-29,45.887,45.994,45.421,45.527,14630971,0
2013-04-30,45.556,45.897,45.197,45.375,18601976,0
2013-05-01,45.197,45.295,44.378,44.603,22569454,0
2013-05-02,44.731,45.411,44.255,45.265,20560287,0
2013-05-03,45.829,46.199,45.586,45.685,20931600,0
2013-05-06,45.636,46.735,45.606,46.181,29972338,0
2013-05-07,46.48,46.977,46.064,46.791,28268485,0
2013-05-08,46.725,48.105,46.558,47.939,35185087,0
2013-05-09,47.93,47.989,46.968,47.27,27824369,0
2013-05-10,47.221,47.543,47.104,47.416,18998490,0
2013-05-13,47.172,47.63,47.075,47.581,17578054,0
2013-05-14,47.708,48.826,47.678,48.719,37015587,0
2013-05-15,48.594,50.039,48.544,49.933,41974760,0
2013-05-16,49.602,49.952,49.117,49.222,26003515,0
2013-05-17,49.738,50.089,49.4,50.039,24287696,0
2013-05-20,50.049,50.674,49.847,50.188,25398762,0
2013-05-21,49.99,50.752,49.99,50.245,28953016,0
2013-05-22,50.42,51.44,49.448,49.602,45279725,0
2013-05-23,47.85,49.517,47.833,49.146,43410054,0
2013-05-24,48.709,49.156,48.632,49.136,23745374,0
2013-05-28,49.904,50.381,49.679,50.371,28985150,0
2013-05-29,50.019,51.147,49.895,50.849,30865624,0
2013-05-30,50.839,52.094,50.811,51.811,31160615,0
2013-05-31,51.811,51.976,50.567,50.567,35578425,0
2013-06-03,50.635,50.802,49.222,50.537,36174780,0
2013-06-04,50.469,51.177,49.602,49.827,28673523,0
2013-06-05,49.709,50.069,48.399,48.661,39389557,0
2013-06-06,48.495,49.467,48.27,49.438,36137183,0
2013-06-07,49.867,50.391,49.457,50.188,31755954,0
2013-06-10,50.577,50.693,49.807,50.509,22973969,0
2013-06-11,49.312,49.457,48.457,48.584,52975151,0
2013-06-12,48.95,49.067,47.816,48.086,39644536,0
2013-06-13,47.93,48.911,47.466,48.911,35160900,0
2013-06-14,48.844,48.968,47.841,47.87,28134299,0
2013-06-17,48.448,49.008,47.708,48.009,33033635,0
2013-06-18,48.164,48.872,48.134,48.641,20074340,0
2013-06-19,48.622,48.92,48.057,48.172,33429152,0
2013-06-20,47.561,47.669,46.247,46.588,50040095,0
2013-06-21,46.909,47.015,44.264,45.586,78952752,0
2013-06-24,44.517,44.768,43.826,44.196,52208821,0
2013-06-25,44.893,46.045,44.854,45.713,39922921,0
2013-06-26,46.49,46.51,45.761,46.307,31488223,0
2013-06-27,46.82,47.357,46.5,46.958,30126263,0
2013-06-28,46.801,47.065,46.364,46.655,28855573,0
2013-07-01,47.172,47.85,45.421,46.929,28003892,0
2013-07-02,46.939,47.816,46.461,46.83,27368197,0
2013-07-03,46.171,46.461,45.858,46.364,15700151,0
2013-07-05,46.929,47.25,46.461,47.201,22266778,0
2013-07-08,47.64,48.409,47.466,48.164,27357512,0
2013-07-09,48.632,48.872,48.048,48.834,30359916,0
2013-07-10,48.544,48.863,48.164,48.27,24522640,0
2013-07-11,49.232,49.252,48.192,48.671,31953197,0
2013-07-12,48.776,49.448,48.564,49.42,27405651,0
2013-07-15,50.615,50.732,49.612,50.391,58927925,0
2013-07-16,50.577,50.996,50.099,50.411,34032837,0
2013-07-17,50.567,50.956,50.361,50.371,35799184,0
2013-07-18,50.732,51.257,50.625,51.247,34149679,0
2013-07-19,51.187,51.207,50.723,50.918,22380967,0
2013-07-22,50.946,51.548,50.732,51.548,20602713,0
2013-07-23,51.714,51.841,51.217,51.43,20033317,0
2013-07-24,51.528,51.714,50.683,50.762,23289796,0
2013-07-25,50.557,51.257,49.99,51.217,23713230,0
2013-07-26,50.986,51.026,50.401,50.782,16687035,0
2013-07-29,50.479,50.528,49.895,50.226,16789133,0
2013-07-30,50.401,50.577,50.079,50.361,16554987,0
2013-07-31,50.294,51.509,50.294,50.713,28651001,0
2013-08-01,51.402,51.753,51.304,51.421,21157041,0
2013-08-02,51.402,51.608,51.073,51.558,15867858,0
2013-08-05,51.49,51.666,51.314,51.43,11006071,0
2013-08-06,51.158,51.257,49.999,50.079,24358571,0
2013-08-07,49.622,50.236,49.419,50.099,19143549,0
2013-08-08,50.674,50.703,49.679,50.371,19147728,0
2013-08-09,50.312,50.585,49.847,49.923,16062442,0
2013-08-12,49.612,49.728,49.271,49.517,17892544,0
2013-08-13,49.651,50.732,49.359,50.361,24475389,0
2013-08-14,50.537,51.016,50.178,50.188,17679589,0
2013-08-15,49.631,49.709,48.957,49.477,26954796,0
2013-08-16,49.311,49.689,48.853,48.977,24144294,0
2013-08-19,48.7,48.766,47.959,47.989,23584480,0
2013-08-20,47.93,48.881,47.445,48.564,30130725,0
2013-08-21,48.448,48.584,47.697,47.824,31509628,0
2013-08-22,48.31,48.901,47.939,48.554,23035735,0
2013-08-23,48.746,48.957,48.34,48.477,15719448,0
2013-08-26,48.457,48.967,48.252,48.252,17044477,0
2013-08-27,47.514,47.999,46.849,46.928,30670955,0
2013-08-28,46.743,47.6,46.345,46.995,30446275,0
2013-08-29,47.084,47.57,46.957,47.151,17775111,0
2013-08-30,47.386,47.386,46.499,47.014,25602047,0
2013-09-03,48.028,48.486,47.044,48.028,29715585,0
2013-09-04,47.969,48.594,47.786,48.252,19490018,0
2013-09-05,48.495,48.834,48.27,48.505,18259079,0
2013-09-06,48.816,48.816,47.56,47.88,25300511,0
2013-09-09,48.144,48.756,48.019,48.727,23015858,0
2013-09-10,49.359,50.128,49.165,49.699,25523659,0
2013-09-11,49.651,49.728,48.891,49.349,22878624,0
2013-09-12,49.281,49.379,48.612,48.891,21939911,0
2013-09-13,48.919,49.241,48.853,49.116,12927566,0
2013-09-16,49.797,50.049,49.359,49.612,19940088,0
2013-09-17,49.758,49.886,49.487,49.807,15898250,0
2013-09-18,49.631,51.227,49.592,50.792,32806838,0
2013-09-19,51.314,51.44,50.489,50.537,26085624,0
2013-09-20,50.615,50.683,49.728,49.817,28962199,0
2013-09-23,48.594,48.806,47.949,48.222,35532166,0
2013-09-24,48.096,48.134,47.6,47.629,27302808,0
2013-09-25,47.707,48.192,47.346,47.92,27686794,0
2013-09-26,47.93,48.144,47.181,47.6,23997263,0
2013-09-27,47.435,47.86,47.366,47.56,20814251,0
2013-09-30,46.957,47.533,46.528,47.191,24456893,0
2013-10-01,47.524,47.766,47.103,47.279,21624549,0
2013-10-02,47.103,47.716,46.849,47.386,24214657,0
2013-10-03,47.484,47.649,46.724,47.084,22631168,0
2013-10-04,47.132,47.85,47.064,47.805,18941481,0
2013-10-07,47.298,47.346,46.849,46.868,19662681,0
2013-10-08,46.908,47.132,46.327,46.374,25334274,0
2013-10-09,46.674,47.064,46.307,46.644,23233853,0
2013-10-10,47.475,48.028,47.249,47.93,24628863,0
2013-10-11,48.009,48.019,47.376,47.88,23624302,0
2013-10-14,47.504,48.544,47.23,48.252,25447158,0
2013-10-15,48.34,48.632,47.327,47.533,50386927,0
2013-10-16,48.086,49.517,47.93,49.457,42732417,0
2013-10-17,49.007,49.827,48.919,49.728,29094754,0
2013-10-18,49.972,49.972,49.428,49.758,25255040,0
2013-10-21,49.797,50.168,49.612,49.641,19222471,0
2013-10-22,49.923,49.99,49.202,49.379,28596016,0
2013-10-23,49.096,49.155,48.564,48.826,20073240,0
2013-10-24,48.901,48.939,48.419,48.786,20604102,0
2013-10-25,48.671,48.891,48.594,48.7,17203486,0
2013-10-28,48.651,48.957,48.602,48.786,15977902,0
2013-10-29,48.901,49.086,48.709,48.853,16877584,0
2013-10-30,49.126,49.126,48.242,48.534,23066067,0
2013-10-31,48.399,48.399,47.455,47.465,25749767,0
2013-11-01,47.552,47.697,47.298,47.425,19531507,0
2013-11-04,47.524,47.815,47.269,47.318,16972347,0
2013-11-05,47.191,47.308,46.928,47.074,18908425,0
2013-11-06,47.445,47.504,47.084,47.308,18109763,0
2013-11-07,47.61,47.805,47.044,47.044,27704822,0
2013-11-08,47.161,48.816,47.161,48.594,36107080,0
2013-11-11,48.242,48.94,48.028,48.816,17305302,0
2013-11-12,48.651,48.661,48.019,48.182,22230444,0
2013-11-13,47.949,48.641,47.697,48.641,24180191,0
2013-11-14,48.661,48.93,48.212,48.854,22356044,0
2013-11-15,48.834,49.409,48.691,49.037,22834994,0
2013-11-18,49.428,50.009,49.202,49.419,27076892,0
2013-11-19,49.389,50.049,49.241,49.787,20663109,0
2013-11-20,49.669,49.904,49.251,49.399,18857817,0
2013-11-21,49.487,50.567,49.409,50.332,23495189,0
2013-11-22,50.537,51.119,50.44,50.996,26775749,0
2013-11-25,51.073,52.231,51.064,51.852,33503044,0
2013-11-26,51.667,52.015,51.529,51.579,18154960,0
2013-11-27,51.539,51.822,51.471,51.619,13429934,0
2013-11-29,51.677,52.144,51.431,51.491,11256090,0
2013-12-02,51.529,51.967,51.11,51.198,20400320,0
2013-12-03,51.054,51.335,50.332,50.723,21167307,0
2013-12-04,49.758,50.898,49.669,50.635,33020454,0
2013-12-05,50.217,50.401,49.572,49.679,24202311,0
2013-12-06,50.342,50.585,49.817,50.099,20265183,0
2013-12-09,50.537,51.046,50.519,50.703,17111954,0
2013-12-10,50.547,51.188,50.294,50.342,20570645,0
2013-12-11,50.226,50.255,49.165,49.34,25273007,0
2013-12-12,49.622,49.758,48.911,49.535,27992001,0
2013-12-13,49.602,49.807,49.311,49.592,17211838,0
2013-12-16,49.999,50.217,49.448,49.525,20881259,0
2013-12-17,49.622,49.669,49.184,49.321,18443383,0
2013-12-18,49.438,50.664,48.968,50.557,33828684,0
2013-12-19,50.332,50.723,50.059,50.479,20708934,0
2013-12-20,50.625,51.026,50.499,50.802,36281606,0
2013-12-23,51.073,51.218,50.811,50.996,14008048,0
2013-12-24,50.946,51.054,50.674,51.016,5449800,0
2013-12-26,51.198,51.268,50.792,50.936,9131576,0
2013-12-27,50.946,50.996,50.782,50.849,12144687,0
2013-12-30,50.839,51.026,50.43,50.519,11825889,0
2013-12-31,50.557,50.713,50.411,50.703,11010054,0
2014-01-02,50.625,50.986,50.411,50.858,16942078,0
2014-01-03,50.976,52.025,50.898,51.959,27637298,0
2014-01-06,52.172,52.825,51.986,52.356,29296741,0
2014-01-07,53.117,53.243,52.327,52.717,29654960,0
2014-01-08,52.825,53.515,52.737,53.331,26716751,0
2014-01-09,53.515,53.788,53.282,53.709,22411104,0
2014-01-10,53.544,53.604,52.835,53.243,23112900,0
2014-01-13,52.989,53.186,51.996,52.271,21698267,0
2014-01-14,52.67,52.931,52.182,52.494,18275153,0
2014-01-15,53.047,53.68,52.894,53.505,34641122,0
2014-01-16,52.115,52.115,50.936,51.178,64708606,0
2014-01-17,51.228,51.491,50.723,50.858,34882970,0
2014-01-21,51.082,51.569,50.168,50.449,28336230,0
2014-01-22,50.605,50.723,50.118,50.499,21429120,0
2014-01-23,50.255,50.255,49.184,49.349,35814853,0
2014-01-24,48.691,48.816,47.756,47.999,60845235,0
2014-01-27,47.776,48.32,47.054,47.494,40803374,0
2014-01-28,47.959,48.514,47.959,48.261,25485663,0
2014-01-29,47.6,48.028,46.412,46.781,55554152,0
2014-01-30,47.161,47.396,46.499,47.005,41050109,0
2014-01-31,46.237,46.908,46.023,46.16,34354880,0
2014-02-03,46.557,46.577,44.951,45.098,44175456,0
2014-02-04,45.741,46.227,45.429,45.525,32176459,0
2014-02-05,45.545,46.101,45.068,45.798,33433832,0
2014-02-06,46.13,46.976,46.003,46.957,34852574,0
2014-02-07,47.776,48.067,47.22,48.019,38975588,0
2014-02-10,48.242,48.399,47.524,47.999,20172792,0
2014-02-11,47.93,48.524,47.649,48.33,23624427,0
2014-02-12,48.448,48.806,48.32,48.622,24278609,0
2014-02-13,47.756,48.594,47.736,48.524,21220879,0
2014-02-14,48.242,48.486,48.086,48.192,19385417,0
2014-02-18,48.212,48.574,48.028,48.057,16668887,0
2014-02-19,47.697,47.989,46.898,46.898,31136576,0
2014-02-20,47.181,47.239,46.606,46.839,25931405,0
2014-02-21,46.928,47.2,46.81,46.967,27622279,0
2014-02-24,47.034,48.154,47.014,47.669,24536300,0
2014-02-25,47.629,47.746,47.005,47.103,21072537,0
2014-02-26,47.132,47.308,46.402,47.024,29617331,0
2014-02-27,46.8,47.386,46.674,47.386,19111491,0
2014-02-28,46.976,47.969,46.819,47.327,32608007,0
2014-03-03,46.616,46.957,46.276,46.336,29499390,0
2014-03-04,47.034,47.649,46.849,47.524,24613214,0
2014-03-05,47.726,48.584,47.649,48.096,24272531,0
2014-03-06,48.564,48.844,48.35,48.379,27712715,0
2014-03-07,48.834,49.057,48.048,48.29,26493915,0
2014-03-10,47.833,48.28,47.766,48.242,15822460,0
2014-03-11,48.419,48.486,47.103,47.132,34180288,0
2014-03-12,46.829,46.849,46.479,46.694,26573783,0
2014-03-13,46.878,47.005,45.808,46.062,39997382,0
2014-03-14,46.101,46.538,45.535,45.624,26855710,0
2014-03-17,46.199,46.519,46.043,46.451,19451012,0
2014-03-18,46.47,46.849,46.227,46.849,20054692,0
2014-03-19,46.928,48.192,46.734,47.629,31142541,0
2014-03-20,47.969,49.107,47.697,48.872,34818857,0
2014-03-21,49.632,49.632,48.524,48.736,39464659,0
2014-03-24,48.854,49.292,48.448,48.709,21753345,0
2014-03-25,48.863,49.203,48.709,48.95,17968201,0
2014-03-26,49.176,49.222,48.35,48.816,37797754,0
2014-03-27,46.16,46.908,45.847,46.179,115702069,0
2014-03-28,46.442,46.47,45.769,45.983,40891988,0
2014-03-31,46.256,46.616,46.199,46.326,26352105,0
2014-04-01,46.442,46.957,46.373,46.519,27551067,0
2014-04-02,46.859,47.064,46.451,46.947,22963146,0
2014-04-03,46.654,46.714,46.101,46.402,30035687,0
2014-04-04,46.451,46.509,45.594,45.847,33916563,0
2014-04-07,45.856,45.906,45.049,45.303,30979340,0
2014-04-08,45.283,45.594,44.882,45.353,27616545,0
2014-04-09,45.525,45.925,45.078,45.896,22994196,0
2014-04-10,45.973,46.003,44.882,44.991,27916256,0
2014-04-11,44.474,45.175,43.97,44.454,31912692,0
2014-04-14,46.13,46.519,45.721,46.393,53396844,0
2014-04-15,46.674,47.161,46.363,47.014,37515919,0
2014-04-16,47.269,47.318,46.306,46.888,25336033,0
2014-04-17,46.898,47.141,46.704,46.928,21949339,0
2014-04-21,46.888,46.928,46.489,46.557,17514903,0
2014-04-22,46.616,47.249,46.567,46.734,19096599,0
2014-04-23,46.714,47.2,46.626,47.103,13872036,0
2014-04-24,47.151,47.279,46.724,47.034,15104262,0
2014-04-25,46.918,47.123,46.402,46.47,18617971,0
2014-04-28,46.363,46.684,45.788,46.033,26489584,0
2014-04-29,46.326,46.908,46.13,46.868,17409700,0
2014-04-30,46.839,47.034,46.557,46.626,17549765,0
2014-05-01,46.489,46.859,46.326,46.489,11239188,0
2014-05-02,46.548,46.928,46.227,46.46,15780454,0
2014-05-05,45.943,46.052,45.554,45.925,17309413,0
2014-05-06,45.759,45.798,45.098,45.126,22378501,0
2014-05-07,45.293,45.584,45.088,45.458,17980532,0
2014-05-08,45.458,46.227,45.458,45.886,16506150,0
2014-05-09,45.788,45.973,45.467,45.741,15600749,0
2014-05-12,45.963,46.14,45.788,46.013,13669480,0
2014-05-13,46.092,46.227,45.973,46.16,12959886,0
2014-05-14,46.237,46.246,45.731,45.866,12745326,0
2014-05-15,45.604,45.692,44.921,45.283,21755744,0
2014-05-16,45.205,45.439,44.941,45.205,17657187,0
2014-05-19,44.872,45.545,44.853,45.525,13997622,0
2014-05-20,45.382,45.701,45.146,45.313,12113227,0
2014-05-21,45.584,45.837,45.449,45.604,13172976,0
2014-05-22,45.525,45.896,45.525,45.886,13059331,0
2014-05-23,45.973,46.14,45.837,46.033,9833402,0
2014-05-27,46.353,47.064,46.15,46.306,25176873,0
2014-05-28,46.218,46.616,46.052,46.062,14565830,0
2014-05-29,46.092,46.237,45.953,46.023,15978247,0
2014-05-30,45.933,46.336,45.896,46.306,11854860,0
2014-06-02,46.336,46.684,46.169,46.489,12214254,0
2014-06-03,46.246,46.976,46.199,46.908,16547100,0
2014-06-04,46.762,46.908,46.538,46.606,13432570,0
2014-06-05,46.734,47.504,46.616,47.337,17514462,0
2014-06-06,47.406,47.89,47.327,47.629,19673774,0
2014-06-09,47.687,48.27,47.649,48.261,14622102,0
2014-06-10,48.172,48.182,47.687,48.019,13119487,0
2014-06-11,47.726,47.959,47.337,47.514,14325279,0
2014-06-12,47.327,47.415,46.819,46.985,16098691,0
2014-06-13,46.859,47.376,45.866,46.326,35788727,0
2014-06-16,46.208,46.509,45.788,46.373,13140492,0
2014-06-17,46.218,46.771,46.092,46.519,14329149,0
2014-06-18,46.499,46.724,46.15,46.654,14864884,0
2014-06-19,46.674,46.694,46.082,46.296,16179662,0
2014-06-20,46.499,46.548,45.818,46.082,19347634,0
2014-06-23,45.856,46.898,45.847,46.781,18935468,0
2014-06-24,46.577,47.191,46.442,46.538,17381174,0
2014-06-25,46.402,46.79,46.296,46.548,13053873,0
2014-06-26,46.442,46.47,45.779,45.973,19393015,0
2014-06-27,45.963,46.082,45.673,45.886,19687670,0
2014-06-30,45.906,46.043,45.759,45.847,12629970,0
2014-07-01,46.16,46.626,45.963,46.199,17158285,0
2014-07-02,46.256,46.967,46.237,46.734,17237498,0
2014-07-03,47.094,47.415,46.79,46.957,14015923,0
2014-07-07,46.771,46.829,46.326,46.704,12382105,0
2014-07-08,46.432,46.46,45.993,46.16,14181262,0
2014-07-09,46.179,46.402,45.943,46.121,14583224,0
2014-07-10,45.467,45.798,45.313,45.654,19182216,0
2014-07-11,45.574,45.759,45.333,45.75,15618172,0
2014-07-14,47.376,47.533,47.064,47.132,37141178,0
2014-07-15,47.524,48.144,47.524,47.979,35364138,0
2014-07-16,48.172,48.544,48.086,48.495,24242360,0
2014-07-17,48.182,48.651,47.85,47.87,24492853,0
2014-07-18,48.172,48.486,47.999,48.242,15877541,0
2014-07-21,47.85,48.154,47.766,48.038,11218937,0
2014-07-22,48.28,48.505,48.067,48.28,13484451,0
2014-07-23,48.29,49.243,48.048,48.844,20648673,0
2014-07-24,48.882,49.128,48.632,48.756,13644179,0
2014-07-25,48.661,48.863,48.612,48.7,10365755,0
2014-07-28,48.622,48.746,48.222,48.379,12400528,0
2014-07-29,48.409,48.544,48.105,48.105,13529008,0
2014-07-30,48.35,48.93,48.31,48.671,15745752,0
2014-07-31,48.252,48.602,47.62,47.62,24185093,0
2014-08-01,47.308,47.736,46.635,46.829,22416820,0
2014-08-04,47.171,47.22,46.79,47.064,14664937,0
2014-08-05,46.985,47.21,46.393,46.626,16344736,0
2014-08-06,46.489,47.249,46.489,46.868,13392551,0
2014-08-07,47.22,47.346,46.626,46.79,12711626,0
2014-08-08,46.79,47.22,46.519,47.171,12327014,0
2014-08-11,47.269,47.308,46.957,47.113,9378290,0
2014-08-12,46.938,47.396,46.781,47.161,9495807,0
2014-08-13,47.337,47.6,47.249,47.465,8835870,0
2014-08-14,47.542,47.85,47.455,47.833,9955490,0
2014-08-15,47.989,48.172,47.044,47.435,16656070,0
2014-08-18,47.756,48.27,47.677,48.202,13562464,0
2014-08-19,48.222,48.92,48.212,48.389,13428702,0
2014-08-20,48.32,48.602,48.154,48.486,9285436,0
2014-08-21,48.651,49.869,48.486,49.721,24805659,0
2014-08-22,49.594,50.296,49.391,49.584,20545650,0
2014-08-25,49.925,50.617,49.925,50.266,17982234,0
2014-08-26,50.16,51.008,50.101,50.754,18885944,0
2014-08-27,50.744,50.89,50.314,50.491,13764613,0
2014-08-28,50.16,50.257,49.925,50.031,10535305,0
2014-08-29,50.17,50.461,50.101,50.286,9225255,0
2014-09-02,50.413,50.607,50.081,50.587,11764691,0
2014-09-03,50.85,51.141,50.666,50.85,15526943,0
2014-09-04,50.87,51.484,50.841,51.084,16120928,0
2014-09-05,50.938,51.103,50.353,50.92,17962578,0
2014-09-08,50.774,51.376,50.539,50.676,13927876,0
2014-09-09,50.276,50.413,49.77,49.906,14979588,0
2014-09-10,49.888,50.617,49.829,50.461,13367031,0
2014-09-11,50.247,50.88,50.16,50.85,14466234,0
2014-09-12,50.821,51.464,50.715,50.998,18831389,0
2014-09-15,50.978,51.131,50.549,50.93,13155093,0
2014-09-16,50.744,51.028,50.539,50.978,13580081,0
2014-09-17,50.938,51.65,50.841,51.008,20932916,0
2014-09-18,51.308,52.477,51.094,52.244,28048891,0
2014-09-19,52.556,52.701,51.855,52.068,22755330,0
2014-09-22,52.028,52.32,51.562,51.64,17107954,0
2014-09-23,51.347,51.845,51.347,51.444,14981612,0
2014-09-24,51.503,51.913,51.103,51.855,16032763,0
2014-09-25,51.825,51.865,50.587,50.587,19785809,0
2014-09-26,50.607,51.201,50.587,51.103,10762534,0
2014-09-29,50.383,50.89,49.964,50.676,13362411,0
2014-09-30,50.705,51.103,50.266,50.451,22376051,0
2014-10-01,50.314,50.481,49.547,49.75,21323537,0
2014-10-02,49.594,50.16,49.323,49.897,18892593,0
2014-10-03,50.344,51.047,50.276,50.938,18197558,0
2014-10-06,51.181,51.271,50.754,50.9,13019258,0
2014-10-07,50.617,50.695,49.916,49.916,17294562,0
2014-10-08,49.859,51.211,49.829,51.151,23994773,0
2014-10-09,51.094,51.094,49.662,49.789,23032721,0
2014-10-10,49.584,49.935,48.786,48.786,28520212,0
2014-10-13,48.816,49.527,48.544,48.584,26719295,0
2014-10-14,49.799,50.266,49.108,50.111,42490807,0
2014-10-15,49.556,49.584,46.839,48.369,56883510,0
2014-10-16,47.687,48.882,47.455,48.438,29064344,0
2014-10-17,49.157,49.381,48.429,48.746,22572915,0
2014-10-20,48.709,49.283,48.641,49.195,14171013,0
2014-10-21,49.691,50.13,49.411,49.916,18282114,0
2014-10-22,49.916,50.432,49.342,49.361,17116585,0
2014-10-23,49.897,50.53,49.74,50.051,15580260,0
2014-10-24,50.081,50.501,50.011,50.432,13645264,0
2014-10-27,50.12,50.286,49.819,50.228,12463988,0
2014-10-28,50.276,51.131,50.276,51.056,16986483,0
2014-10-29,51.094,51.357,50.715,51.261,16769513,0
2014-10-30,51.241,51.999,50.968,51.757,21593887,0
2014-10-31,51.999,52.487,51.602,52.128,28387037,0
2014-11-03,52.018,52.34,51.63,52.068,12449389,0
2014-11-04,51.885,51.923,51.251,51.796,13984669,0
2014-11-05,52.195,52.691,51.865,52.604,19044634,0
2014-11-06,52.614,52.877,52.399,52.575,13988030,0
2014-11-07,52.457,52.595,52.138,52.34,13839317,0
2014-11-10,52.166,52.477,52.138,52.477,11538026,0
2014-11-11,52.487,52.673,52.35,52.399,9781533,0
2014-11-12,51.942,52.214,51.68,52.018,10548291,0
2014-11-13,52.098,52.175,51.592,52.038,13008035,0
2014-11-14,51.913,52.195,51.865,51.979,11647973,0
2014-11-17,51.71,52.234,51.66,52.166,10463692,0
2014-11-18,52.157,52.75,52.108,52.399,13258185,0
2014-11-19,52.409,52.419,51.979,52.254,8898254,0
2014-11-20,51.855,52.166,51.718,52.118,9983389,0
2014-11-21,52.654,52.924,52.205,52.254,15548392,0
2014-11-24,52.527,53.06,52.35,52.973,14098751,0
2014-11-25,52.973,53.09,52.644,52.906,13567820,0
2014-11-26,53.01,53.05,52.585,52.71,8939065,0
2014-11-28,52.585,52.759,52.419,52.556,6035040,0
2014-12-01,52.389,52.497,51.66,51.952,14196245,0
2014-12-02,52.138,53.04,52.108,52.934,16392330,0
2014-12-03,53.04,53.831,52.887,53.763,21792483,0
2014-12-04,53.527,53.978,53.255,53.733,13773194,0
2014-12-05,54.064,55.009,54.008,54.609,22529318,0
2014-12-08,54.512,55.457,54.289,54.893,22388340,0
2014-12-09,53.988,54.669,53.255,54.385,26970027,0
2014-12-10,54.055,54.453,52.924,53.04,23068790,0
2014-12-11,53.217,53.783,52.992,53.08,21195933,0
2014-12-12,52.556,52.924,51.835,51.999,23766202,0
2014-12-15,52.663,52.663,51.141,51.406,21515707,0
2014-12-16,50.86,51.454,49.779,49.829,35650451,0
2014-12-17,49.869,51.103,49.77,51.075,27642602,0
2014-12-18,52.018,52.682,51.738,52.682,24105620,0
2014-12-19,52.575,53.05,52.34,52.595,23604071,0
2014-12-22,52.624,52.848,52.118,52.546,12058212,0
2014-12-23,52.604,53.421,52.517,52.992,12608771,0
2014-12-24,53.245,53.46,52.897,53.11,6406776,0
2014-12-26,53.199,53.334,52.983,53.001,6587683,0
2014-12-29,52.72,53.636,52.614,53.294,10159687,0
2014-12-30,53.05,53.508,52.828,53.402,8409049,0
2014-12-31,53.508,53.626,52.682,52.691,10463815,0
2015-01-02,52.934,53.255,52.379,52.838,11439697,0
2015-01-05,52.497,52.546,50.958,51.171,21503901,0
2015-01-06,51.298,51.386,49.203,49.371,32850590,0
2015-01-07,50.16,50.2,49.293,49.829,28638006,0
2015-01-08,50.413,50.715,50.15,50.579,17940538,0
2015-01-09,50.804,50.87,49.44,49.45,20723531,0
2015-01-12,49.489,49.574,48.719,49.058,23336699,0
2015-01-13,49.332,49.888,48.309,48.709,23824860,0
2015-01-14,47.676,47.814,46.518,47.765,45828423,0
2015-01-15,46.799,46.975,45.681,45.991,50108490,0
2015-01-16,45.475,46.441,45.381,46.362,33173504,0
2015-01-20,46.723,46.742,45.913,46.021,26257467,0
2015-01-21,46.128,46.966,45.913,46.488,23488559,0
2015-01-22,46.994,48.447,46.673,48.27,30449506,0
2015-01-23,47.978,48.456,47.336,47.345,19495689,0
2015-01-26,47.209,47.745,47.14,47.609,14187836,0
2015-01-27,46.78,47.375,46.518,47.043,16840386,0
2015-01-28,47.102,47.239,45.874,45.874,26273630,0
2015-01-29,45.845,46.537,45.612,46.382,20395110,0
2015-01-30,45.864,46.488,45.681,45.729,24360152,0
2015-02-02,45.971,46.528,45.681,46.478,19690363,0
2015-02-03,47.199,47.938,47.093,47.609,25894511,0
2015-02-04,47.307,47.725,47.043,47.14,20103357,0
2015-02-05,47.474,47.725,46.966,47.278,15894673,0
2015-02-06,48.114,48.651,47.785,47.859,26569874,0
2015-02-09,47.589,48.222,47.18,47.929,16794591,0
2015-02-10,48.701,48.757,47.859,48.104,17681849,0
2015-02-11,47.859,48.584,47.832,48.389,13426091,0
2015-02-12,48.641,49.761,48.477,49.566,29697549,0
2015-02-13,49.682,50.151,49.49,49.87,17910233,0
2015-02-17,49.624,50.452,49.575,50.345,14957864,0
2015-02-18,49.965,50.325,49.761,50.082,18138126,0
2015-02-19,49.945,50.201,49.712,49.79,11573088,0
2015-02-20,49.722,50.56,49.049,50.433,19944587,0
2015-02-23,50.191,50.201,49.431,49.984,15688792,0
2015-02-24,50.092,50.939,50.052,50.55,20786535,0
2015-02-25,50.307,50.755,50.21,50.735,10950865,0
2015-02-26,50.677,51.122,50.56,51.048,16794380,0
2015-02-27,50.921,51.495,50.814,51.057,19084808,0
2015-03-02,51.066,52.129,50.696,52.099,19901794,0
2015-03-03,52.538,52.596,52.039,52.331,24930296,0
2015-03-04,52.089,52.458,51.856,52.274,15090540,0
2015-03-05,52.321,52.331,51.768,52.167,14223797,0
2015-03-06,52.351,52.605,51.553,51.681,41372806,0
2015-03-09,51.485,51.788,51.397,51.573,18011113,0
2015-03-10,50.716,50.939,49.898,49.898,29837343,0
2015-03-11,50.267,51.387,50.181,50.969,33310075,0
2015-03-12,52.547,53.296,52.059,52.674,51531561,0
2015-03-13,52.498,52.83,51.876,52.439,21350874,0
2015-03-16,52.341,52.635,52.009,52.294,17486361,0
2015-03-17,51.826,52.586,51.778,52.439,14274206,0
2015-03-18,52.029,52.538,51.788,52.321,18874676,0
2015-03-19,52.176,52.225,50.842,51.019,21714857,0
2015-03-20,51.076,51.788,51.048,51.603,23066207,0
2015-03-23,51.631,51.671,51.113,51.113,13500069,0
2015-03-24,50.989,51.076,50.588,50.588,13231894,0
2015-03-25,50.628,50.755,50.012,50.042,15829874,0
2015-03-26,49.86,50.121,49.158,49.86,22422872,0
2015-03-27,50.151,50.151,49.402,49.672,16481013,0
2015-03-30,50.112,50.647,49.974,50.297,13644015,0
2015-03-31,49.926,50.414,49.83,50.181,14300945,0
2015-04-01,49.974,50.54,49.682,50.277,22153875,0
2015-04-02,50.472,50.861,50.248,50.512,14339916,0
2015-04-06,49.83,50.608,49.653,50.277,13604690,0
2015-04-07,50.452,50.58,50.052,50.181,11871092,0
2015-04-08,50.335,50.861,50.287,50.54,12087423,0
2015-04-09,50.384,50.842,50.345,50.775,13954418,0
2015-04-10,50.726,51.309,50.628,51.066,13380048,0
2015-04-13,51.076,51.573,51.048,51.289,12304468,0
2015-04-14,51.553,51.621,51.019,51.358,13613830,0
2015-04-15,51.543,51.99,51.377,51.826,19533114,0
2015-04-16,52.576,53.042,52.4,52.615,39369725,0
2015-04-17,52.119,52.692,51.573,51.691,23908826,0
2015-04-20,51.914,52.176,51.711,51.816,15123370,0
2015-04-21,51.856,52.069,50.891,51.113,20076236,0
2015-04-22,51.152,51.99,50.989,51.719,15270353,0
2015-04-23,51.631,52.009,51.445,51.836,13398015,0
2015-04-24,51.778,51.836,51.475,51.523,10421628,0
2015-04-27,51.563,52,51.407,51.426,16029977,0
2015-04-28,51.299,51.719,50.891,51.641,14512019,0
2015-04-29,51.513,52.586,51.242,52.36,23144340,0
2015-04-30,52.351,52.567,51.543,51.933,19939167,0
2015-05-01,52.245,52.439,51.924,52.36,13499761,0
2015-05-04,52.448,52.85,52.341,52.761,16088501,0
2015-05-05,52.586,52.889,51.866,51.962,21221008,0
2015-05-06,52.158,52.498,50.989,51.445,19931180,0
2015-05-07,51.272,52.1,51.095,51.972,15336425,0
2015-05-08,52.236,52.752,51.963,52.665,17779580,0
2015-05-11,52.568,52.801,52.449,52.616,14254334,0
2015-05-12,52.322,52.626,51.894,52.391,13680057,0
2015-05-13,52.371,52.996,52.14,52.841,16217278,0
2015-05-14,53.084,53.357,52.967,53.23,14617446,0
2015-05-15,53.221,53.24,52.675,52.88,10644893,0
2015-05-18,52.831,53.521,52.811,53.298,12017773,0
2015-05-19,53.416,53.982,53.376,53.942,18675994,0
2015-05-20,53.883,53.913,53.376,53.512,14314710,0
2015-05-21,53.318,53.717,53.24,53.464,12103574,0
2015-05-22,53.474,53.942,53.308,53.591,12977602,0
2015-05-26,53.376,53.464,52.656,52.88,16978400,0
2015-05-27,52.976,53.601,52.841,53.493,14051958,0
2015-05-28,53.444,53.444,52.861,53.183,13725273,0
2015-05-29,53.094,53.124,52.519,52.722,14197511,0
2015-06-01,53.308,53.668,53.074,53.084,18623568,0
2015-06-02,53.024,53.64,52.772,53.348,18222690,0
2015-06-03,53.707,54.614,53.63,54.235,21787027,0
2015-06-04,54.059,54.595,53.777,53.942,18994156,0
2015-06-05,54.614,55.158,54.438,54.829,27182395,0
2015-06-08,54.839,55.081,54.255,54.255,15346640,0
2015-06-09,54.175,54.947,53.835,54.595,15584032,0
2015-06-10,54.869,55.775,54.769,55.589,21822664,0
2015-06-11,55.765,56.057,55.502,55.775,19680893,0
2015-06-12,55.581,55.814,55.247,55.679,14211459,0
2015-06-15,55.198,55.511,54.703,55.228,18153872,0
2015-06-16,55.101,55.698,54.947,55.639,13912866,0
2015-06-17,55.639,55.717,54.967,55.121,18259934,0
2015-06-18,55.237,55.453,54.575,55.336,19221560,0
2015-06-19,55.091,55.385,54.761,54.819,19325263,0
2015-06-22,55.433,55.775,55.336,55.521,13346456,0
2015-06-23,55.844,56.193,55.688,55.95,16633388,0
2015-06-24,55.237,55.561,55.081,55.237,19730529,0
2015-06-25,55.561,55.629,54.769,54.779,12489455,0
2015-06-26,55.054,55.228,54.693,54.928,12460837,0
2015-06-29,53.658,54.225,53.474,53.502,22833277,0
2015-06-30,54.126,54.284,53.434,53.854,18193920,0
2015-07-01,54.604,54.604,53.844,54.284,18059198,0
2015-07-02,54.04,54.448,53.688,53.982,12373034,0
2015-07-06,53.416,53.863,53.134,53.697,13033093,0
2015-07-07,53.591,53.668,51.701,53.134,32835015,0
2015-07-08,52.459,52.459,51.445,51.475,26842876,0
2015-07-09,52.489,52.791,52.256,52.361,24146216,0
2015-07-10,53.183,53.416,52.361,53.193,17005253,0
2015-07-13,53.777,54.293,53.658,54.146,19287822,0
2015-07-14,53.982,54.713,53.854,54.507,18642584,0
2015-07-15,54.849,55.366,54.546,55.044,20985097,0
2015-07-16,56.448,57.177,56.26,57.119,42141308,0
2015-07-17,57.052,57.412,56.875,57.277,21597164,0
2015-07-20,57.491,57.813,57.157,57.372,16428790,0
2015-07-21,57.325,57.823,57.325,57.617,22096080,0
2015-07-22,57.637,59.012,57.549,58.827,30932173,0
2015-07-23,58.778,59.421,58.23,58.368,30189749,0
2015-07-24,58.086,58.268,56.867,57.227,25397922,0
2015-07-27,56.448,56.867,55.989,56.505,20902740,0
2015-07-28,56.984,57.033,56.33,56.905,12890108,0
2015-07-29,57.09,57.667,56.964,57.441,14832920,0
2015-07-30,57.306,57.617,56.875,57.451,11480535,0
2015-07-31,57.364,57.412,56.954,57.042,12840839,0
2015-08-03,57.197,57.247,56.544,57.023,10770001,0
2015-08-04,56.954,57.441,56.875,57.052,11257627,0
2015-08-05,57.51,57.813,57.177,57.315,10895235,0
2015-08-06,57.392,57.529,56.495,56.69,15072941,0
2015-08-07,56.769,57.187,56.046,56.504,12230634,0
2015-08-10,56.847,57.412,56.798,57.315,11080941,0
2015-08-11,56.604,56.837,55.853,56.24,19361200,0
2015-08-12,55.559,55.853,53.969,55.529,28254498,0
2015-08-13,55.647,56.202,55.129,55.939,16231604,0
2015-08-14,55.794,56.319,55.794,56.192,9085324,0
2015-08-17,55.774,56.447,55.607,56.369,11417302,0
2015-08-18,56.269,56.514,56.007,56.154,11881464,0
2015-08-19,55.794,56.124,55.186,55.617,18112640,0
2015-08-20,54.672,54.945,53.989,53.989,29163040,0
2015-08-21,53.08,53.714,52.281,52.3,34268916,0
2015-08-24,47.937,51.257,45.956,49.12,38705829,0
2015-08-25,51.421,51.47,48.67,48.67,28500669,0
2015-08-26,50.164,51.108,49.03,51.013,31485690,0
2015-08-27,51.899,52.318,51.079,52.144,27125404,0
2015-08-28,51.801,52.261,51.538,51.986,17633106,0
2015-08-31,51.841,52.357,51.44,52.182,21141935,0
2015-09-01,51.127,51.127,49.07,49.703,29333169,0
2015-09-02,50.553,50.768,49.752,50.495,17951328,0
2015-09-03,50.699,51.43,50.338,50.534,16099191,0
2015-09-04,49.89,50.055,48.904,49.363,19528289,0
2015-09-08,50.154,50.621,49.781,50.397,17586781,0
2015-09-09,51.127,51.344,49.501,49.645,17351882,0
2015-09-10,49.334,50.251,49.07,49.831,17899490,0
2015-09-11,49.772,49.909,49.403,49.861,12300119,0
2015-09-14,49.841,49.938,49.451,49.742,11711027,0
2015-09-15,49.938,51.023,49.821,50.738,18302956,0
2015-09-16,50.993,51.43,50.534,51.314,17801288,0
2015-09-17,51.334,51.714,50.134,50.397,24673816,0
2015-09-18,49.471,49.606,48.894,49.07,34235095,0
2015-09-21,49.586,49.861,49.139,49.481,15307892,0
2015-09-22,48.736,49.225,48.65,49.159,20098213,0
2015-09-23,49.179,49.422,48.736,48.904,14020379,0
2015-09-24,48.456,48.543,47.566,47.937,33038685,0
2015-09-25,48.952,49.491,48.66,49.325,22897222,0
2015-09-28,49.403,49.471,47.763,47.839,22464654,0
2015-09-29,47.858,48.251,47.294,47.812,16894897,0
2015-09-30,48.601,48.631,47.713,48.408,18067239,0
2015-10-01,48.221,48.786,48.026,48.68,16696072,0
2015-10-02,47.333,48.67,46.552,48.67,28000126,0
2015-10-05,49.179,50.095,49.12,49.919,15250340,0
2015-10-06,49.811,50.251,49.596,49.821,12915449,0
2015-10-07,50.232,50.591,49.654,50.075,17019311,0
2015-10-08,49.851,50.582,49.52,50.397,17323290,0
2015-10-09,50.563,50.758,49.693,50.134,14694921,0
2015-10-12,50.115,50.241,49.645,50.035,11463254,0
2015-10-13,49.616,50.455,49.596,49.967,13669545,0
2015-10-14,49.831,49.977,49.159,49.491,22842203,0
2015-10-15,50.573,51.89,49.881,51.686,31794381,0
2015-10-16,52.045,52.065,51.284,51.412,18005953,0
2015-10-19,51.089,51.89,51.061,51.578,13955004,0
2015-10-20,51.578,51.909,51.324,51.558,11474190,0
2015-10-21,51.706,51.871,50.534,50.553,16222789,0
2015-10-22,50.914,51.588,50.884,51.237,22875390,0
2015-10-23,51.714,52.367,51.666,52.338,20422481,0
2015-10-26,51.938,52.291,51.47,51.821,14891901,0
2015-10-27,51.43,51.626,50.973,51.334,13561319,0
2015-10-28,51.578,53.627,51.43,53.402,23985834,0
2015-10-29,53.226,53.774,52.366,52.406,23707938,0
2015-10-30,52.494,52.563,51.694,51.927,18871209,0
2015-11-02,52.201,52.786,52.094,52.572,12286296,0
2015-11-03,52.308,53.12,52.27,52.896,13841739,0
2015-11-04,53.1,53.226,52.406,52.572,17389985,0
2015-11-05,52.524,53.13,52.494,52.886,13958603,0
2015-11-06,54.466,55.14,54.193,54.564,22172456,0
2015-11-09,54.613,54.877,53.784,54.406,20398457,0
2015-11-10,54.233,54.858,53.714,54.496,18079915,0
2015-11-11,54.808,54.828,53.499,53.617,16212885,0
2015-11-12,53.245,53.245,52.201,52.21,18159270,0
2015-11-13,51.927,52.327,51.438,51.927,17231488,0
2015-11-16,51.722,52.435,51.265,52.435,15253053,0
2015-11-17,52.631,52.953,51.985,52.24,15200424,0
2015-11-18,52.592,53.744,52.504,53.694,19557240,0
2015-11-19,53.598,54.01,53.461,53.774,12285084,0
2015-11-20,54.075,54.075,53.275,53.471,15252335,0
2015-11-23,53.392,53.558,52.886,53.01,14895191,0
2015-11-24,52.553,53.236,52.454,52.913,13260694,0
2015-11-25,53.02,53.06,52.504,52.816,10095320,0
2015-11-27,52.796,53.1,52.464,52.943,5614609,0
2015-11-30,53.07,53.189,52.707,52.826,14952429,0
2015-12-01,53.13,53.627,52.982,53.598,12139723,0
2015-12-02,53.704,53.734,52.767,52.876,15654414,0
2015-12-03,53.149,53.324,52.104,52.26,20221573,0
2015-12-04,52.406,54.038,52.27,53.802,21977600,0
2015-12-07,53.49,53.598,52.651,53.13,15438075,0
2015-12-08,52.582,52.747,51.937,52.143,15139279,0
2015-12-09,51.81,52.553,51.087,51.576,20379864,0
2015-12-10,51.654,51.995,50.951,51.419,16724644,0
2015-12-11,50.726,50.991,49.487,49.916,24669919,0
2015-12-14,49.944,50.521,49.321,49.906,22098983,0
2015-12-15,50.637,51.566,50.637,51.292,22160168,0
2015-12-16,51.8,52.747,51.077,52.641,26667911,0
2015-12-17,52.747,52.933,51.478,51.606,17590580,0
2015-12-18,51.235,51.448,49.964,50.012,26120007,0
2015-12-21,50.502,50.696,49.887,50.58,17333984,0
2015-12-22,50.776,50.912,50.191,50.796,13558189,0
2015-12-23,51.077,51.41,50.862,51.4,15307937,0
2015-12-24,51.255,51.732,51.225,51.478,4783031,0
2015-12-28,51.342,51.342,50.746,51.155,8970069,0
2015-12-29,51.526,51.976,51.507,51.742,10396595,0
2015-12-30,51.606,51.704,51.031,51.077,8971725,0
2015-12-31,50.852,51.165,50.54,50.54,11541501,0
2016-01-04,49.563,49.992,49.017,49.935,23999111,0
2016-01-05,50.335,50.404,49.231,49.67,17824548,0
2016-01-06,48.928,49.399,48.597,48.948,23033151,0
2016-01-07,47.923,48.226,46.39,46.448,38793847,0
2016-01-08,47.591,47.601,44.954,45.052,31362646,0
2016-01-11,45.472,45.892,44.855,45.754,26913548,0
2016-01-12,46.385,46.39,45.188,45.784,26937654,0
2016-01-13,46.214,46.243,43.916,44.133,28572907,0
2016-01-14,44.359,44.745,43.524,44.319,30829969,0
2016-01-15,41.517,42.67,40.872,41.478,53694289,0
2016-01-19,41.849,42.114,40.686,40.96,39966695,0
2016-01-20,39.572,40.067,38.519,39.543,51067414,0
2016-01-21,39.562,40.422,39.096,39.211,35783507,0
2016-01-22,40.091,40.383,39.868,40.1,30902520,0
2016-01-25,39.858,40.003,38.527,38.624,32673853,0
2016-01-26,38.674,39.838,38.577,39.552,24068497,0
2016-01-27,39.426,40.716,39.284,39.612,28936841,0
2016-01-28,40.287,40.473,39.183,39.494,23733958,0
2016-01-29,39.895,41.645,39.878,41.635,36920528,0
2016-02-01,41.42,41.88,41.068,41.539,22530285,0
2016-02-02,40.933,40.933,39.383,39.524,32144340,0
2016-02-03,39.749,39.808,37.193,39.465,44660400,0
2016-02-04,39.22,40.649,39.164,39.885,27297724,0
2016-02-05,40.111,40.522,38.673,38.976,24130506,0
2016-02-08,38.273,38.312,36.357,36.972,36027917,0
2016-02-09,36.112,37.227,35.867,36.678,40660941,0
2016-02-10,37.647,38.224,36.552,36.58,34121221,0
2016-02-11,35.202,35.36,33.755,34.205,50020335,0
2016-02-12,35.232,37.031,35.182,36.708,38981604,0
2016-02-16,37.735,38.351,37.471,38.028,32519829,0
2016-02-17,38.83,39.398,38.623,38.897,29787107,0
2016-02-18,39.045,39.105,37.764,38.058,24645994,0
2016-02-19,37.96,38.194,37.217,38.126,22930718,0
2016-02-22,38.792,39.085,38.429,38.643,22523698,0
2016-02-23,38.254,38.322,37.197,37.373,26818439,0
2016-02-24,36.61,37.333,35.799,37.247,26488410,0
2016-02-25,37.383,37.789,37.167,37.764,20335134,0
2016-02-26,38.194,39.135,37.901,38.623,24289069,0
2016-02-29,38.556,38.912,37.99,37.99,22758950,0
2016-03-01,38.283,40.374,38.234,40.354,31285006,0
2016-03-02,40.325,41.313,40.18,41.283,27576108,0
2016-03-03,41.206,41.92,40.962,41.88,22316344,0
2016-03-04,42.117,42.625,41.529,41.88,28689674,0
2016-03-07,41.42,41.978,41.148,41.665,22634610,0
2016-03-08,41.216,41.372,40.083,40.14,26843272,0
2016-03-09,40.443,40.512,39.724,40.238,18992417,0
2016-03-10,40.687,41.216,39.709,40.453,21618804,0
2016-03-11,41.332,42.057,40.838,42.037,21537011,0
2016-03-14,41.715,41.959,41.27,41.725,15673900,0
2016-03-15,41.322,41.675,41.04,41.645,14093262,0
2016-03-16,41.196,42.097,40.58,41.293,23499724,0
2016-03-17,41.058,41.974,40.463,41.9,24810939,0
2016-03-18,42.467,42.99,42.291,42.575,31499959,0
2016-03-21,42.467,43.279,42.291,42.635,16592419,0
2016-03-22,42.31,42.664,41.959,42.419,15222467,0
2016-03-23,42.32,42.535,41.342,41.43,24531393,0
2016-03-24,40.854,41.011,40.12,41.011,23237245,0
2016-03-28,41.168,41.246,40.756,40.991,13358526,0
2016-03-29,40.854,40.854,40.229,40.795,18564243,0
2016-03-30,41.049,41.645,40.923,40.953,15097008,0
2016-03-31,40.904,41.4,40.668,40.824,16015794,0
2016-04-01,40.599,41.65,40.384,41.529,18149725,0
2016-04-04,41.42,41.754,41.049,41.128,14700053,0
2016-04-05,40.531,40.972,40.21,40.589,18270279,0
2016-04-06,40.609,40.962,40.277,40.933,16534268,0
2016-04-07,40.384,40.561,39.065,39.378,23120806,0
2016-04-08,39.954,40.364,39.475,39.572,15007024,0
2016-04-11,39.838,40.589,39.808,40.21,21546514,0
2016-04-12,40.364,41.03,40.21,40.972,20336781,0
2016-04-13,41.606,43.504,41.606,43.269,33878695,0
2016-04-14,43.161,44.287,43.044,43.983,27469097,0
2016-04-15,45.421,45.527,43.612,43.926,40050517,0
2016-04-18,43.435,44.248,43.23,44.109,23440427,0
2016-04-19,44.412,44.911,44.228,44.618,19255344,0
2016-04-20,44.727,45.714,44.717,45.704,22123178,0
2016-04-21,45.752,45.909,45.205,45.567,22006693,0
2016-04-22,45.657,46.301,45.587,45.928,17818646,0
2016-04-25,45.597,45.89,45.116,45.657,13783661,0
2016-04-26,45.676,46.115,45.392,46.056,15924347,0
2016-04-27,45.851,46.779,45.752,46.281,19838082,0
2016-04-28,45.801,46.526,45.566,45.743,18784852,0
2016-04-29,45.536,45.87,45.087,45.302,24432907,0
2016-05-02,45.556,45.841,44.93,45.694,14100194,0
2016-05-03,44.803,44.86,44.029,44.607,21642993,0
2016-05-04,43.933,44.068,43.232,43.716,24834049,0
2016-05-05,43.834,44.127,43.227,43.296,15230437,0
2016-05-06,42.886,43.482,42.796,43.472,18010971,0
2016-05-09,43.373,43.667,42.727,42.962,14555661,0
2016-05-10,43.402,43.953,43.178,43.893,13900997,0
2016-05-11,43.716,44.42,43.521,43.531,16338815,0
2016-05-12,43.893,44.216,42.846,43.07,15885422,0
2016-05-13,43.051,43.628,42.092,42.199,19849151,0
2016-05-16,42.199,42.581,42.033,42.238,17527589,0
2016-05-17,42.16,42.962,41.905,42.776,20367445,0
2016-05-18,42.826,45.16,42.826,44.9,38449066,0
2016-05-19,44.636,45.087,43.686,44.107,23529721,0
2016-05-20,44.46,44.735,43.843,43.953,20033501,0
2016-05-23,43.903,44.226,43.628,44.157,15349434,0
2016-05-24,44.49,45.214,44.353,44.89,19378402,0
2016-05-25,45.214,46.595,45.214,45.947,24461047,0
2016-05-26,46.047,46.124,45.097,45.135,17317477,0
2016-05-27,45.262,45.685,45.107,45.596,14136201,0
2016-05-31,45.89,45.909,45.332,45.586,21863854,0
2016-06-01,45.067,45.997,44.52,45.947,17582638,0
2016-06-02,45.87,46.066,45.616,45.977,15813552,0
2016-06-03,44.157,44.636,43.316,44.43,37750303,0
2016-06-06,44.43,45.282,44.256,44.773,17693745,0
2016-06-07,45.067,45.125,44.549,44.577,12346078,0
2016-06-08,44.52,44.93,44.338,44.597,13427060,0
2016-06-09,44.226,44.256,43.706,44.058,17429510,0
2016-06-10,43.334,43.462,42.757,42.972,23566915,0
2016-06-13,42.316,43.129,42.233,42.248,21053296,0
2016-06-14,42.132,42.621,40.638,41.072,28211965,0
2016-06-15,41.405,41.983,41.081,41.122,22397815,0
2016-06-16,40.731,41.288,40.281,41.231,20330567,0
2016-06-17,41.544,42.028,41.261,41.583,25652129,0
2016-06-20,42.541,43.119,41.875,41.895,20673884,0
2016-06-21,42.257,42.297,41.574,42.013,15025299,0
2016-06-22,41.964,42.512,41.735,41.778,18467610,0
2016-06-23,42.591,43.56,42.551,43.521,26076541,0
2016-06-24,39.772,40.516,39.175,39.449,73372933,0
2016-06-27,38.744,38.803,37.501,37.668,54586807,0
2016-06-28,38.968,39.772,38.372,39.585,39425208,0
2016-06-29,40.271,41.298,40.036,41.231,34644743,0
2016-06-30,41.778,41.89,40.799,41.495,35159697,0
2016-07-01,41.405,41.788,41.082,41.279,19778444,0
2016-07-05,40.507,40.623,39.565,39.917,26118048,0
2016-07-06,39.301,40.213,39.185,40.193,28304309,0
2016-07-07,40.457,41.172,40.223,40.417,25094484,0
2016-07-08,40.918,41.377,40.745,41.092,30096176,0
2016-07-11,41.495,41.847,41.396,41.396,20152487,0
2016-07-12,41.915,42.561,41.857,42.521,24306387,0
2016-07-13,42.415,42.757,42.112,42.415,20904229,0
2016-07-14,43.442,43.824,43.188,43.511,37856922,0
2016-07-15,44.048,44.077,42.918,43.392,29806432,0
2016-07-18,43.344,43.953,43.306,43.628,19084203,0
2016-07-19,43.257,43.746,43.132,43.412,15626301,0
2016-07-20,43.59,43.755,43.266,43.531,16900625,0
2016-07-21,43.56,43.755,43.178,43.198,15367259,0
2016-07-22,43.168,43.422,42.904,43.364,13037605,0
2016-07-25,43.373,43.422,42.986,43.11,14696549,0
2016-07-26,43.001,43.306,42.972,43.218,16474548,0
2016-07-27,43.266,43.764,43.198,43.354,18198246,0
2016-07-28,43.227,43.392,42.911,43.306,13503081,0
2016-07-29,43.099,43.382,42.99,43.04,14019314,0
2016-08-01,43.147,43.242,42.479,42.657,15059030,0
2016-08-02,42.47,42.864,41.753,42.234,20439545,0
2016-08-03,42.175,43.167,42.107,43.118,14970549,0
2016-08-04,42.971,43.266,42.893,43.069,11952317,0
2016-08-05,43.845,44.926,43.727,44.916,29076458,0
2016-08-08,45.025,45.349,44.681,45.152,17142798,0
2016-08-09,45.142,45.299,44.866,45.093,12420806,0
2016-08-10,44.996,45.093,44.592,44.651,16862361,0
2016-08-11,44.711,45.103,44.494,44.926,15084422,0
2016-08-12,44.612,44.798,44.424,44.778,12695849,0
2016-08-15,45.015,45.684,45.015,45.574,12470815,0
2016-08-16,45.438,45.967,45.324,45.8,15461588,0
2016-08-17,45.693,45.977,45.564,45.81,18219587,0
2016-08-18,45.751,45.879,45.399,45.684,14444195,0
2016-08-19,45.524,45.77,45.211,45.712,12424908,0
2016-08-22,45.604,45.928,45.438,45.84,11203849,0
2016-08-23,46.076,46.233,45.77,45.77,13581664,0
2016-08-24,45.81,46.287,45.722,45.84,16339700,0
2016-08-25,45.693,45.997,45.654,45.899,16814049,0
2016-08-26,46.007,46.409,45.879,46.282,23753714,0
2016-08-29,46.36,46.852,46.282,46.429,16987423,0
2016-08-30,46.39,47.088,46.39,47.058,17810708,0
2016-08-31,47.117,47.333,46.419,46.901,21194050,0
2016-09-01,46.979,47.186,45.937,46.528,19744735,0
2016-09-02,46.664,46.871,46.183,46.674,16584654,0
2016-09-06,46.674,46.812,45.83,46.458,17962063,0
2016-09-07,46.173,46.802,46.037,46.644,13853947,0
2016-09-08,46.626,47.225,46.488,46.95,16123189,0
2016-09-09,47.058,47.324,46.341,46.341,20814620,0
2016-09-12,45.82,47.028,45.514,46.95,22466415,0
2016-09-13,46.076,46.458,45.79,46.096,20239892,0
2016-09-14,46.066,46.606,45.859,45.928,20132232,0
2016-09-15,45.928,46.488,45.77,46.252,14456776,0
2016-09-16,45.78,45.967,45.428,45.594,25263035,0
2016-09-19,45.8,46.404,45.693,45.77,12987618,0
2016-09-20,46.213,46.36,45.634,45.722,13994891,0
2016-09-21,46.173,46.448,45.472,46.076,16896834,0
2016-09-22,46.164,46.468,45.928,46.282,16538353,0
2016-09-23,46.193,46.626,46.012,46.322,15056916,0
2016-09-26,45.693,45.81,45.025,45.083,23049399,0
2016-09-27,44.72,45.664,44.367,45.554,16454923,0
2016-09-28,45.76,46.086,45.289,46.047,16148138,0
2016-09-29,45.977,46.567,44.612,44.996,28558987,0
2016-09-30,45.514,46.664,45.25,46.399,26014295,0
2016-10-03,46.193,46.429,45.957,46.203,14067024,0
2016-10-04,46.272,47.578,46.252,46.911,25997690,0
2016-10-05,47.166,48.022,47.166,47.795,18489932,0
2016-10-06,47.972,48.227,47.52,48.207,15991682,0
2016-10-07,48.138,48.535,47.824,48.415,16877897,0
2016-10-10,48.59,49.082,48.501,48.68,14271734,0
2016-10-11,48.415,48.777,47.834,48.129,16319621,0
2016-10-12,48.109,48.35,47.805,47.842,14656392,0
2016-10-13,47.078,47.824,46.704,47.618,22685079,0
2016-10-14,48.728,49.072,47.539,47.756,28793868,0
2016-10-17,47.736,48.275,47.559,47.746,16951416,0
2016-10-18,48.315,48.425,47.952,48.129,18481610,0
2016-10-19,48.247,48.836,48.168,48.61,14923299,0
2016-10-20,48.59,49.023,48.345,48.709,13764324,0
2016-10-21,48.207,48.762,48.118,48.7,12952221,0
2016-10-24,48.944,49.003,48.65,48.709,10945782,0
2016-10-25,48.62,48.929,48.434,48.719,9965211,0
2016-10-26,48.405,49.181,48.345,49.131,14208620,0
2016-10-27,49.435,49.71,49.023,49.052,19504262,0
2016-10-28,49.102,49.238,48.089,48.69,18095457,0
2016-10-31,48.865,48.983,48.275,48.285,15444858,0
2016-11-01,48.53,48.797,47.549,48.08,21056448,0
2016-11-02,47.776,47.867,47.314,47.687,16106519,0
2016-11-03,47.834,48.287,47.332,47.499,16459797,0
2016-11-04,47.42,48.1,47.016,47.479,14355760,0
2016-11-07,48.553,49.127,48.504,49.107,19635466,0
2016-11-08,48.712,49.308,48.332,49.195,17793423,0
2016-11-09,49.352,51.191,48.761,50.85,59962175,0
2016-11-10,51.303,53.423,50.999,52.842,52818009,0
2016-11-11,52.003,52.398,50.86,52.073,42455163,0
2016-11-14,52.28,54.102,52.24,53.896,43732956,0
2016-11-15,53.216,54.676,52.94,54.656,33916744,0
2016-11-16,53.432,54.212,53.432,53.847,24542359,0
2016-11-17,53.818,55.177,53.582,54.656,24848779,0
2016-11-18,54.586,55.039,54.192,54.666,25347560,0
2016-11-21,55.157,55.187,54.345,54.744,20702703,0
2016-11-22,54.862,55.346,54.636,55.296,22292074,0
2016-11-23,55.493,56.015,55.01,55.878,20200351,0
2016-11-25,55.789,55.986,55.385,55.966,11655332,0
2016-11-28,55.06,55.541,54.636,54.676,23968976,0
2016-11-29,54.706,55.138,54.527,54.725,15952822,0
2016-11-30,55.424,55.907,55.256,55.581,24740251,0
2016-12-01,55.956,56.745,55.725,56.449,27990015,0
2016-12-02,56.381,56.42,55.129,55.217,25463635,0
2016-12-05,55.798,56.705,55.769,56.458,24751928,0
2016-12-06,57.148,57.248,56.183,57.09,21793615,0
2016-12-07,57.061,58.312,57.061,58.213,30953958,0
2016-12-08,58.548,59.928,58.198,59.287,32999251,0
2016-12-09,59.101,59.357,58.369,59.181,23117779,0
2016-12-12,58.597,59.228,58.026,58.697,21435280,0
2016-12-13,58.776,59.111,57.918,58.933,22118327,0
2016-12-14,58.115,59.928,57.987,58.597,31847279,0
2016-12-15,59.237,59.751,58.707,59.367,22378281,0
2016-12-16,59.721,59.741,58.781,58.893,28388550,0
2016-12-19,58.637,58.923,58.076,58.806,17910697,0
2016-12-20,59.061,59.928,59.061,59.928,23779113,0
2016-12-21,59.831,60.037,59.287,59.881,15302170,0
2016-12-22,59.791,60.057,59.545,59.623,14780151,0
2016-12-23,59.662,60.125,59.515,60.116,9446155,0
2016-12-27,60.155,60.421,59.977,60.215,9682588,0
2016-12-28,60.125,60.323,59.121,59.181,17261405,0
2016-12-29,59.161,59.26,57.838,58.528,16076734,0
2016-12-30,58.647,58.943,58.342,58.578,16829492,0
2017-01-03,59.811,60.215,58.893,59.721,18584709,0
2017-01-04,59.821,60.746,59.741,60.53,17189971,0
2017-01-05,60.097,60.55,59.051,59.475,18580010,0
2017-01-06,59.811,59.967,59.219,59.681,17015641,0
2017-01-09,59.287,59.771,58.815,59.357,14803452,0
2017-01-10,59.337,59.977,59.091,59.367,13663538,0
2017-01-11,58.806,59.141,58.396,59.101,21031968,0
2017-01-12,58.677,58.962,57.918,58.381,23097442,0
2017-01-13,58.597,59.455,58.528,58.776,21344608,0
2017-01-17,58.164,58.471,57.198,57.543,25372987,0
2017-01-18,57.158,57.445,56.281,56.568,29688787,0
2017-01-19,56.705,56.775,55.581,55.848,25279339,0
2017-01-20,56.124,56.301,55.227,55.306,28115347,0
2017-01-23,55.316,55.483,54.626,54.882,23460938,0
2017-01-24,55.157,56.331,54.877,55.927,18669819,0
2017-01-25,57.071,57.09,56.281,56.863,21791842,0
2017-01-26,56.775,57.144,56.232,56.538,21092620,0
2017-01-27,56.568,56.588,55.907,56.291,17311476,0
2017-01-30,55.7,55.868,54.961,55.798,17787788,0
2017-01-31,55.522,56.144,54.777,55.03,29643813,0
2017-02-01,55.907,56.164,55.079,55.246,17690458,0
2017-02-02,54.851,55.563,54.594,55.336,15759944,0
2017-02-03,56.384,57.209,55.938,57.094,21649840,0
2017-02-06,56.849,57.679,56.679,56.977,15858034,0
2017-02-07,57.332,57.401,56.354,56.532,14153505,0
2017-02-08,56.264,56.264,55.494,55.672,18837666,0
2017-02-09,55.998,56.877,55.721,56.602,18260434,0
2017-02-10,57.154,57.284,56.472,56.967,14588606,0
2017-02-13,57.323,58.682,57.323,58.271,23043866,0
2017-02-14,58.321,59.418,58.074,59.142,22611815,0
2017-02-15,59.467,60.169,59.013,59.804,22675242,0
2017-02-16,59.655,59.804,59.072,59.684,16093548,0
2017-02-17,59.013,59.477,58.717,59.477,15284174,0
2017-02-21,59.596,59.991,59.537,59.854,15991564,0
2017-02-22,59.487,60.249,59.329,59.922,16206347,0
2017-02-23,59.942,60.139,59.537,59.922,14789312,0
2017-02-24,58.874,59.487,58.874,58.874,20130158,0
2017-02-27,58.874,59.547,58.726,59.329,15894311,0
2017-02-28,58.983,59.399,58.796,59.122,17433000,0
2017-03-01,60.496,61.227,60.299,60.831,26725442,0
2017-03-02,60.97,61.158,59.892,59.932,17461823,0
2017-03-03,59.694,60.545,59.636,60.299,15359886,0
2017-03-06,60.1,60.179,59.567,59.587,15151327,0
2017-03-07,59.497,60.011,59.087,59.804,17497698,0
2017-03-08,60.851,61.811,60.356,60.406,31073390,0
2017-03-09,60.654,61.376,60.526,60.841,21672545,0
2017-03-10,61.227,61.316,60.219,60.782,17618696,0
2017-03-13,60.831,61.079,60.279,60.821,13624045,0
2017-03-14,60.624,60.762,60.11,60.733,11956487,0
2017-03-15,60.99,61.069,59.759,60.139,20315137,0
2017-03-16,60.347,60.704,60.071,60.446,15374362,0
2017-03-17,60.456,60.565,59.507,59.674,32653132,0
2017-03-20,59.409,59.684,58.904,58.904,14984708,0
2017-03-21,59.438,59.507,57.284,57.371,34532421,0
2017-03-22,56.749,57.715,56.245,57.104,25944136,0
2017-03-23,57.094,58.143,56.868,57.381,17111016,0
2017-03-24,57.659,57.866,56.942,57.401,13660780,0
2017-03-27,56.196,57.777,55.899,57.659,17456986,0
2017-03-28,57.52,58.973,57.451,58.736,15569539,0
2017-03-29,58.845,59.191,58.588,58.707,13613491,0
2017-03-30,58.707,60.125,58.677,59.814,15058499,0
2017-03-31,59.616,59.814,59.102,59.132,14572156,0
2017-04-03,59.239,59.399,57.975,58.993,15639275,0
2017-04-04,58.607,59.259,58.518,58.993,9850463,0
2017-04-05,59.804,60.318,58.845,58.904,20528697,0
2017-04-06,58.756,59.537,58.331,59.201,13964276,0
2017-04-07,58.647,59.196,58.578,58.746,13604430,0
2017-04-10,58.677,59.284,58.301,58.597,12236007,0
2017-04-11,58.005,58.371,57.411,58.351,15423770,0
2017-04-12,58.41,58.445,57.599,57.836,15383874,0
2017-04-13,57.629,59.042,57.016,57.371,32111971,0
2017-04-17,57.689,58.38,57.259,58.311,14826668,0
2017-04-18,57.906,58.212,57.401,57.747,17080837,0
2017-04-19,58.172,58.419,56.937,57.066,18309156,0
2017-04-20,57.501,57.975,56.887,57.737,17271782,0
2017-04-21,57.709,57.767,56.967,57.056,15426676,0
2017-04-24,58.498,59.022,58.39,58.756,24681914,0
2017-04-25,59.389,60.091,59.309,59.517,21844481,0
2017-04-26,59.349,60.001,59.269,59.409,16243310,0
2017-04-27,59.448,59.457,58.407,58.863,14151155,0
2017-04-28,58.833,59.041,58.526,58.595,12022431,0
2017-05-01,58.863,59.526,58.63,58.933,12986506,0
2017-05-02,58.923,59.19,58.407,59.181,11168125,0
2017-05-03,58.972,59.791,58.774,59.705,12949700,0
2017-05-04,60.161,60.399,59.557,59.675,14639666,0
2017-05-05,59.953,60.043,59.567,59.705,11587086,0
2017-05-08,59.617,60.191,59.587,59.963,8532313,0
2017-05-09,60.112,60.499,59.537,59.695,13291356,0
2017-05-10,59.567,60.102,59.467,59.835,11710748,0
2017-05-11,59.715,60.374,59.389,60.161,16459230,0
2017-05-12,59.825,60.558,59.675,60.528,15528601,0
2017-05-15,60.677,61.153,60.548,60.875,14910626,0
2017-05-16,60.945,62.025,60.835,61.936,21373299,0
2017-05-17,60.855,61.41,59.141,59.448,33538300,0
2017-05-18,59.2,60.063,58.576,59.547,25366772,0
2017-05-19,59.875,61.217,59.705,60.558,20433072,0
2017-05-22,60.865,61.004,60.181,60.519,11846852,0
2017-05-23,60.548,61.4,60.191,61.163,12523843,0
2017-05-24,61.291,61.886,61.113,61.718,16276605,0
2017-05-25,61.698,62.134,61.232,61.4,13486057,0
2017-05-26,61.321,61.777,61.103,61.519,10946318,0
2017-05-30,61.242,61.516,60.964,61.093,12712074,0
2017-05-31,61.044,61.053,59.339,60.003,23391198,0
2017-06-01,60.35,60.548,59.632,60.538,14045400,0
2017-06-02,59.795,61.053,59.765,60.568,13765302,0
2017-06-05,60.499,61.222,60.419,60.707,10113372,0
2017-06-06,60.141,60.627,59.903,60.469,10854209,0
2017-06-07,60.667,61.673,60.558,61.331,16198308,0
2017-06-08,61.291,63.254,61.172,62.65,26097670,0
2017-06-09,63.274,64.166,62.946,63.878,31758839,0
2017-06-12,63.938,64.82,63.502,63.75,27688552,0
2017-06-13,64.304,64.681,63.764,64.116,18900537,0
2017-06-14,63.68,64.344,62.936,64.146,20967796,0
2017-06-15,63.74,64.364,63.373,63.532,14232940,0
2017-06-16,63.591,63.66,63.144,63.323,19722505,0
2017-06-19,63.829,64.314,63.685,63.908,13379787,0
2017-06-20,63.74,63.848,63.343,63.343,12271601,0
2017-06-21,63.314,63.69,63.036,63.264,13653001,0
2017-06-22,63.056,63.343,62.778,63.056,11439029,0
2017-06-23,63.482,63.61,62.6,62.848,16549355,0
2017-06-26,62.986,63.551,62.645,63.214,15111700,0
2017-06-27,63.67,64.285,63.442,63.66,16559163,0
2017-06-28,64.423,64.78,63.948,64.602,24129466,0
2017-06-29,67.05,67.149,65.673,66.386,41181214,0
2017-06-30,66.961,66.99,66.128,66.287,15962217,0
2017-07-03,66.643,68.298,66.643,67.654,16636364,0
2017-07-05,67.724,68.12,67.347,67.842,17941451,0
2017-07-06,67.842,68.15,66.971,67.03,18111621,0
2017-07-07,67.426,67.694,66.837,67.308,14618608,0
2017-07-10,67.09,67.436,66.842,67.05,12726284,0
2017-07-11,66.901,66.971,66.009,66.227,17199693,0
2017-07-12,66.167,66.604,65.949,66.327,17032252,0
2017-07-13,66.554,66.693,66.099,66.425,20309590,0
2017-07-14,65.731,66.336,64.939,66.128,20926636,0
2017-07-17,66.167,66.505,65.831,66.237,17653496,0
2017-07-18,65.851,66.505,65.633,66.297,16106272,0
2017-07-19,66.554,66.762,65.91,66.109,12789481,0
2017-07-20,66.029,66.445,65.741,65.771,14140965,0
2017-07-21,65.513,65.851,65.305,65.415,14201189,0
2017-07-24,65.335,65.841,65.325,65.513,14980169,0
2017-07-25,67.327,67.813,67.208,67.426,31106466,0
2017-07-26,67.862,68.23,67.189,67.377,19386638,0
2017-07-27,67.397,68.106,66.762,67,22848935,0
2017-07-28,66.822,67.169,66.405,66.832,13726222,0
2017-07-31,67.268,68.041,66.921,67.842,23262885,0
2017-08-01,68.478,69.002,68.14,68.982,23178834,0
2017-08-02,68.953,69.032,68.21,68.804,19264245,0
2017-08-03,68.635,68.904,67.719,67.838,21025351,0
2017-08-04,68.495,69.113,68.416,68.685,18217566,0
2017-08-07,68.834,68.963,68.401,68.744,13016744,0
2017-08-08,68.705,69.561,68.525,68.585,16704902,0
2017-08-09,67.828,68.187,67.629,68.137,19267962,0
2017-08-10,67.709,67.838,66.862,66.932,19220903,0
2017-08-11,66.783,67.181,66.305,66.514,15236850,0
2017-08-14,67.321,67.838,67.121,67.599,15166761,0
2017-08-15,68.286,68.665,67.589,67.679,15535011,0
2017-08-16,67.858,68.077,67.101,67.42,15125992,0
2017-08-17,67.022,67.36,66.225,66.315,14336422,0
2017-08-18,66.106,67.067,65.897,66.295,13687001,0
2017-08-21,66.295,66.494,65.578,65.668,15330386,0
2017-08-22,66.006,66.643,65.966,66.564,13303462,0
2017-08-23,65.927,67.281,65.927,66.942,10072047,0
2017-08-24,67.161,67.619,66.663,67.4,11571255,0
2017-08-25,67.51,67.948,67.42,67.559,11929850,0
2017-08-28,67.789,67.888,67.141,67.52,10818996,0
2017-08-29,66.414,67.48,66.225,67.191,12501339,0
2017-08-30,67.41,68.097,67.4,67.719,9190248,0
2017-08-31,67.858,67.998,67.455,67.739,12490569,0
2017-09-01,67.818,68.73,67.689,68.286,10764714,0
2017-09-05,67.48,67.654,66.469,66.872,17741890,0
2017-09-06,67.171,67.311,66.564,67.032,11899352,0
2017-09-07,67.096,67.146,65.404,65.777,20388690,0
2017-09-08,65.688,66.633,65.608,65.887,13492273,0
2017-09-11,66.474,67.5,66.086,67.42,17352850,0
2017-09-12,67.928,68.951,67.808,68.495,15550290,0
2017-09-13,68.396,69.232,68.167,69.093,17536888,0
2017-09-14,69.053,69.451,68.914,68.944,15080227,0
2017-09-15,68.824,69.078,68.61,68.744,18435949,0
2017-09-18,69.083,70.626,68.973,70.298,18093752,0
2017-09-19,69.999,71.393,69.999,70.845,15530802,0
2017-09-20,71.074,71.891,70.517,71.154,19857131,0
2017-09-21,71.144,71.821,70.845,71.453,11557762,0
2017-09-22,71.293,71.333,70.706,71.094,10482454,0
2017-09-25,70.905,71.204,70.02,70.537,10807645,0
2017-09-26,70.547,70.935,70.208,70.636,11599540,0
2017-09-27,71.881,72.658,71.602,71.971,18139192,0
2017-09-28,72.299,72.548,71.712,72.339,13900442,0
2017-09-29,72.239,72.588,72.05,72.429,12829396,0
2017-10-02,72.757,73.574,72.598,73.484,13434942,0
2017-10-03,73.663,74.062,73.534,73.813,11974430,0
2017-10-04,73.862,74.42,73.613,73.743,12946068,0
2017-10-05,73.753,75.605,73.534,75.396,19776622,0
2017-10-06,75.485,75.695,74.778,75.316,16181435,0
2017-10-09,75.505,75.55,74.769,75.067,12884133,0
2017-10-10,75.077,75.077,74.31,74.858,13916732,0
2017-10-11,74.649,75.007,74.34,74.619,18657605,0
2017-10-12,75.495,75.814,71.963,72.06,40415095,0
2017-10-13,71.791,72.026,70.606,71.801,31031260,0
2017-10-16,71.074,72.269,71.064,71.463,21210746,0
2017-10-17,71.931,72.409,71.692,71.881,15808086,0
2017-10-18,72.349,73.016,72.239,72.807,15190693,0
2017-10-19,72.04,72.628,71.403,72.568,12194517,0
2017-10-20,73.444,73.564,72.867,73.215,15696364,0
2017-10-23,73.165,73.693,73.116,73.215,10867758,0
2017-10-24,73.643,74.43,73.414,73.922,15267957,0
2017-10-25,74.161,74.31,72.946,73.305,17256220,0
2017-10-26,73.345,73.932,73.281,73.474,13259941,0
2017-10-27,73.116,73.663,72.697,73.554,11356901,0
2017-10-30,72.897,73.594,72.867,73.464,10601503,0
2017-10-31,73.554,73.773,72.951,73.185,11781367,0
2017-11-01,73.673,74.201,73.494,73.713,11407037,0
2017-11-02,73.633,74.53,73.016,74.42,13048636,0
2017-11-03,74.22,74.39,73.84,74.05,10691052,0
2017-11-06,73.59,74.03,73.17,73.8,12635305,0
2017-11-07,73.78,74,72.3199,72.71,17252214,0
2017-11-08,72.39,72.57,71.52,72.34,18708857,0
2017-11-09,71.72,72.76,71.45,72.43,15486429,0
2017-11-10,72.53,72.86,72.11,72.25,12852528,0
