Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,2.3617,2.4098,2.3617,2.3697,788481,0
1977-01-04,2.3697,2.4257,2.3297,2.3458,932306,0
1977-01-05,2.3458,2.3538,2.2898,2.3538,1104326,0
1977-01-06,2.3297,2.3297,2.2979,2.2979,660452,0
1977-01-07,2.2979,2.3219,2.2898,2.2979,480533,0
1977-01-10,2.2979,2.3219,2.2898,2.314,1064278,0
1977-01-11,2.314,2.3219,2.25,2.258,1077251,0
1977-01-12,2.25,2.25,2.218,2.2258,846573,0
1977-01-13,2.2258,2.2741,2.2258,2.2741,780589,0
1977-01-14,2.2741,2.2741,2.2419,2.25,514374,0
1977-01-17,2.25,2.2821,2.2419,2.2658,612510,0
1977-01-18,2.2658,2.2741,2.218,2.2419,1013521,0
1977-01-19,2.2419,2.258,2.2419,2.25,1195128,0
1977-01-20,2.25,2.2658,2.2019,2.218,765921,0
1977-01-21,2.218,2.25,2.2102,2.2419,667219,0
1977-01-24,2.2419,2.25,2.2102,2.218,866313,0
1977-01-25,2.2019,2.2019,2.1382,2.1544,1299471,0
1977-01-26,2.1544,2.1544,2.0666,2.1064,1593882,0
1977-01-27,2.1064,2.1144,2.0506,2.0506,888307,0
1977-01-28,2.0666,2.1064,2.0666,2.0905,895078,0
1977-01-31,2.0905,2.1221,2.0905,2.1221,655938,0
1977-02-01,2.1221,2.1623,2.1221,2.1544,1015212,0
1977-02-02,2.1544,2.1623,2.1382,2.1382,557801,0
1977-02-03,2.1382,2.1544,2.0905,2.0905,1254914,0
1977-02-04,2.0905,2.1459,2.0905,2.0905,733772,0
1977-02-07,2.0905,2.0982,2.0666,2.0666,1386330,0
1977-02-08,2.0666,2.0905,2.0348,2.0506,1115038,0
1977-02-09,2.0425,2.0425,2.0186,2.0266,849953,0
1977-02-10,2.0266,2.0506,2.0266,2.0425,659888,0
1977-02-11,2.0425,2.0425,2.0186,2.0348,601231,0
1977-02-14,2.0348,2.0666,2.0266,2.0348,791301,0
1977-02-15,2.0425,2.0666,2.0425,2.0666,839243,0
1977-02-16,2.0666,2.1301,2.0348,2.1064,944146,0
1977-02-17,2.1064,2.1144,2.0586,2.0823,1372226,0
1977-02-18,2.0823,2.0823,2.0425,2.0666,897900,0
1977-02-22,2.0666,2.0745,2.0506,2.0666,639017,0
1977-02-23,2.0666,2.0666,2.0348,2.0425,792430,0
1977-02-24,2.0425,2.0586,2.0348,2.0425,442183,0
1977-02-25,2.0425,2.0506,2.0266,2.0425,711775,0
1977-02-28,2.0425,2.0506,2.0348,2.0425,707263,0
1977-03-01,2.0425,2.0666,2.0348,2.0666,1303984,0
1977-03-02,2.0666,2.0823,2.0348,2.0348,1079505,0
1977-03-03,2.0348,2.0506,2.0348,2.0348,813863,0
1977-03-04,2.0348,2.0586,2.0348,2.0425,906357,0
1977-03-07,2.0425,2.0506,2.0348,2.0425,894516,0
1977-03-08,2.0425,2.0745,2.0425,2.0506,760845,0
1977-03-09,2.0506,2.0666,2.0348,2.0666,935122,0
1977-03-10,2.0666,2.0823,2.0506,2.0823,552162,0
1977-03-11,2.0823,2.1064,2.0666,2.1064,829089,0
1977-03-14,2.1064,2.1941,2.1064,2.1941,946966,0
1977-03-15,2.1941,2.2019,2.1861,2.1861,1058638,0
1977-03-16,2.1861,2.1941,2.1623,2.178,1026487,0
1977-03-17,2.178,2.178,2.1459,2.1702,743924,0
1977-03-18,2.1702,2.178,2.1623,2.1702,525091,0
1977-03-21,2.1702,2.1702,2.1459,2.1544,415674,0
1977-03-22,2.1544,2.1623,2.1144,2.1301,667219,0
1977-03-23,2.1301,2.1382,2.1144,2.1382,589389,0
1977-03-24,2.1221,2.1221,2.0905,2.1064,623228,0
1977-03-25,2.1221,2.1221,2.0666,2.1064,468690,0
1977-03-28,2.1064,2.1144,2.0745,2.0982,553854,0
1977-03-29,2.0982,2.1382,2.0982,2.1301,478278,0
1977-03-30,2.1301,2.1459,2.1064,2.1064,640149,0
1977-03-31,2.1064,2.1221,2.0905,2.0982,424131,0
1977-04-01,2.0982,2.1221,2.0982,2.1144,404394,0
1977-04-04,2.1144,2.1221,2.0586,2.0666,569648,0
1977-04-05,2.0666,2.0823,2.0348,2.0823,486173,0
1977-04-06,2.0823,2.0823,2.0506,2.0823,424131,0
1977-04-07,2.0823,2.0823,2.0506,2.0506,853341,0
1977-04-11,2.0506,2.0745,2.0506,2.0666,679628,0
1977-04-12,2.0745,2.1064,2.0745,2.1064,1085149,0
1977-04-13,2.1064,2.1064,2.0823,2.1064,760282,0
1977-04-14,2.1382,2.1623,2.1382,2.1459,1494054,0
1977-04-15,2.1459,2.1623,2.1382,2.1544,675680,0
1977-04-18,2.1382,2.1382,2.1221,2.1382,503657,0
1977-04-19,2.1382,2.1382,2.1221,2.1382,503657,0
1977-04-20,2.1382,2.1544,2.1144,2.1382,751256,0
1977-04-21,2.1382,2.1941,2.1301,2.1382,778328,0
1977-04-22,2.1301,2.1301,2.0982,2.0982,672294,0
1977-04-25,2.0823,2.0823,2.0186,2.0266,1010699,0
1977-04-26,2.0266,2.0425,1.9948,2.0028,783406,0
1977-04-27,2.0028,2.0425,1.9948,2.0266,824575,0
1977-04-28,2.0266,2.0506,2.0106,2.0348,613641,0
1977-04-29,2.0348,2.0745,2.0348,2.0745,482226,0
1977-05-02,2.0745,2.0823,2.0348,2.0586,530164,0
1977-05-03,2.0666,2.0823,2.0666,2.0745,337842,0
1977-05-04,2.0745,2.0745,2.0425,2.0506,528471,0
1977-05-05,2.0506,2.0823,2.0348,2.0666,474330,0
1977-05-06,2.0586,2.0586,2.0425,2.0425,454592,0
1977-05-09,2.0425,2.0506,2.0186,2.0348,473201,0
1977-05-10,2.0348,2.0666,2.0266,2.0586,459099,0
1977-05-11,2.0586,2.0586,2.0266,2.0425,482795,0
1977-05-12,2.0348,2.0348,2.0106,2.0266,660452,0
1977-05-13,2.0266,2.0266,2.0186,2.0266,430337,0
1977-05-16,2.0266,2.0348,1.9948,2.0028,692037,0
1977-05-17,2.0028,2.0506,1.9948,2.0106,666655,0
1977-05-18,2.0186,2.0905,2.0186,2.0823,1018595,0
1977-05-19,2.0823,2.0823,2.0425,2.0506,544830,0
1977-05-20,2.0425,2.0425,2.0106,2.0266,495760,0
1977-05-23,2.0106,2.0106,1.9786,1.9865,439359,0
1977-05-24,1.9865,1.9865,1.9548,1.9786,683574,0
1977-05-25,1.9786,1.9865,1.9548,1.9548,873083,0
1977-05-26,1.9548,1.9786,1.9468,1.9786,974604,0
1977-05-27,1.9786,1.9786,1.9468,1.9548,429208,0
1977-05-31,1.9548,1.9707,1.9391,1.963,518885,0
1977-06-01,1.963,1.9865,1.9548,1.9707,447258,0
1977-06-02,1.9707,1.9865,1.9391,1.9391,2428611,0
1977-06-03,1.9391,1.9391,1.891,1.9149,1523942,0
1977-06-06,1.9149,1.9391,1.891,1.9069,479970,0
1977-06-07,1.9069,1.9149,1.8831,1.9149,1131397,0
1977-06-08,1.9149,1.9468,1.9149,1.9307,770998,0
1977-06-09,1.9307,1.9307,1.9069,1.9307,451768,0
1977-06-10,1.9307,1.9548,1.9149,1.9548,434849,0
1977-06-13,1.9548,1.9548,1.9307,1.9307,404959,0
1977-06-14,1.9307,1.9707,1.9227,1.9707,732081,0
1977-06-15,1.9707,1.9707,1.9307,1.9468,515501,0
1977-06-16,1.9391,1.9391,1.9149,1.9391,575851,0
1977-06-17,1.9391,1.9548,1.9149,1.9548,609690,0
1977-06-20,1.9548,1.9786,1.9391,1.9707,693165,0
1977-06-21,1.9707,1.9865,1.963,1.9707,662706,0
1977-06-22,1.9707,1.9948,1.9548,1.9948,435974,0
1977-06-23,1.9948,2.0266,1.9948,2.0266,713468,0
1977-06-24,2.0425,2.0506,2.0266,2.0348,534114,0
1977-06-27,2.0348,2.0506,1.9948,2.0028,508733,0
1977-06-28,1.9948,1.9948,1.9149,1.9149,773818,0
1977-06-29,1.9149,1.9227,1.891,1.9149,947528,0
1977-06-30,1.9149,1.9307,1.9069,1.9227,558928,0
1977-07-01,1.9227,1.9307,1.8831,1.899,592208,0
1977-07-05,1.899,1.9149,1.875,1.8831,637327,0
1977-07-06,1.8831,1.899,1.8509,1.875,968402,0
1977-07-07,1.875,1.875,1.8352,1.8509,902974,0
1977-07-08,1.8509,1.8591,1.7953,1.7953,4409967,0
1977-07-11,1.7953,1.7953,1.7472,1.7552,1427499,0
1977-07-12,1.7552,1.7953,1.7552,1.7713,1569630,0
1977-07-13,1.7713,1.7872,1.7634,1.7872,1001677,0
1977-07-15,1.7953,1.8188,1.7953,1.8188,1391967,0
1977-07-18,1.8188,1.8271,1.8032,1.8188,1280857,0
1977-07-19,1.8188,1.8271,1.7872,1.8188,1693711,0
1977-07-20,1.8188,1.8352,1.8032,1.8032,1386330,0
1977-07-21,1.8032,1.8509,1.8032,1.8352,926662,0
1977-07-22,1.8352,1.8591,1.8188,1.8271,643531,0
1977-07-25,1.8271,1.8352,1.7953,1.8032,654812,0
1977-07-26,1.8032,1.811,1.7791,1.8032,889440,0
1977-07-27,1.8032,1.8032,1.7472,1.7791,1302853,0
1977-07-28,1.7791,1.7872,1.7634,1.7713,1299471,0
1977-07-29,1.7713,1.7791,1.7552,1.7713,608562,0
1977-08-01,1.7713,1.8032,1.7713,1.7872,932306,0
1977-08-02,1.7872,1.7872,1.7472,1.7552,1031566,0
1977-08-03,1.7552,1.7634,1.7314,1.7552,875341,0
1977-08-04,1.7552,1.7953,1.7472,1.7791,566828,0
1977-08-05,1.7791,1.8032,1.7713,1.7791,812734,0
1977-08-08,1.7791,1.7791,1.7552,1.7634,1421297,0
1977-08-09,1.7634,1.7713,1.7552,1.7634,564008,0
1977-08-10,1.7634,1.7791,1.7552,1.7791,695986,0
1977-08-11,1.7791,1.7872,1.7552,1.7552,672861,0
1977-08-12,1.7552,1.7552,1.7314,1.7394,365476,0
1977-08-15,1.7394,1.7472,1.7074,1.7394,514937,0
1977-08-16,1.7394,1.7552,1.7074,1.7154,1241943,0
1977-08-17,1.7154,1.7394,1.7074,1.7314,859546,0
1977-08-18,1.7314,1.7472,1.7074,1.7235,859546,0
1977-08-19,1.7235,1.7394,1.6917,1.7394,497454,0
1977-08-22,1.7394,1.7713,1.7314,1.7634,731517,0
1977-08-23,1.7634,1.7953,1.7552,1.7713,890002,0
1977-08-24,1.7713,1.7791,1.7472,1.7552,743360,0
1977-08-25,1.7552,1.7552,1.7235,1.7235,384651,0
1977-08-26,1.7235,1.7235,1.6994,1.7235,735464,0
1977-08-29,1.7314,1.7552,1.7314,1.7472,491816,0
1977-08-30,1.7472,1.7552,1.7154,1.7154,468690,0
1977-08-31,1.7154,1.7394,1.7074,1.7394,509298,0
1977-09-01,1.7394,1.7552,1.7154,1.7235,487302,0
1977-09-02,1.7235,1.7472,1.7235,1.7472,351939,0
1977-09-06,1.7472,1.7791,1.7472,1.7634,537499,0
1977-09-07,1.7713,1.811,1.7713,1.8032,574723,0
1977-09-08,1.8032,1.811,1.7634,1.7634,925534,0
1977-09-09,1.7634,1.7634,1.7472,1.7552,587691,0
1977-09-12,1.7552,1.7552,1.7314,1.7472,903536,0
1977-09-13,1.7472,1.7634,1.7394,1.7552,777765,0
1977-09-14,1.7552,1.7791,1.7472,1.7713,961069,0
1977-09-15,1.7713,1.811,1.7713,1.8032,1207541,0
1977-09-16,1.7953,1.7953,1.7713,1.7791,1054126,0
1977-09-19,1.7713,1.7713,1.7552,1.7552,586567,0
1977-09-20,1.7552,1.7552,1.7472,1.7552,984188,0
1977-09-21,1.7552,1.7634,1.6917,1.6917,1293265,0
1977-09-22,1.6917,1.7154,1.6917,1.6994,1006754,0
1977-09-23,1.6994,1.7314,1.6994,1.7074,834729,0
1977-09-26,1.7235,1.7472,1.7154,1.7394,932306,0
1977-09-27,1.7394,1.7713,1.7235,1.7394,1205842,0
1977-09-28,1.7314,1.7314,1.7154,1.7235,597849,0
1977-09-29,1.7235,1.7634,1.7235,1.7394,862925,0
1977-09-30,1.7394,1.7713,1.7394,1.7713,988137,0
1977-10-03,1.7713,1.7791,1.7552,1.7713,923277,0
1977-10-04,1.7713,1.7791,1.7314,1.7394,796374,0
1977-10-05,1.7394,1.7552,1.7314,1.7394,713468,0
1977-10-06,1.7394,1.7713,1.7314,1.7634,790734,0
1977-10-07,1.7634,1.7791,1.7634,1.7713,574723,0
1977-10-10,1.7713,1.7713,1.7472,1.7713,609690,0
1977-10-11,1.7713,1.7713,1.7074,1.7074,688088,0
1977-10-12,1.7074,1.7074,1.6677,1.6836,1527328,0
1977-10-13,1.6836,1.6836,1.6593,1.6677,776073,0
1977-10-14,1.6677,1.6917,1.6356,1.6356,1023110,0
1977-10-17,1.6356,1.6434,1.6118,1.6434,608000,0
1977-10-18,1.6434,1.6593,1.6197,1.6434,667219,0
1977-10-19,1.6275,1.6275,1.5641,1.5799,1137603,0
1977-10-20,1.5799,1.5879,1.5559,1.5879,1327672,0
1977-10-21,1.5641,1.5641,1.5158,1.5238,1530145,0
1977-10-24,1.5238,1.5238,1.4918,1.5,737719,0
1977-10-25,1.5,1.5238,1.4759,1.5238,848827,0
1977-10-26,1.5238,1.5879,1.5158,1.5718,989268,0
1977-10-27,1.5718,1.6275,1.5718,1.5956,1511537,0
1977-10-28,1.6035,1.6516,1.6035,1.6434,1032698,0
1977-10-31,1.6434,1.6516,1.6275,1.6434,935687,0
1977-11-01,1.6275,1.6275,1.5956,1.6035,843189,0
1977-11-02,1.6035,1.6035,1.5718,1.5799,1086277,0
1977-11-03,1.5799,1.6118,1.5718,1.6035,969528,0
1977-11-04,1.6035,1.6356,1.5879,1.6197,920458,0
1977-11-07,1.6275,1.6593,1.6275,1.6434,648040,0
1977-11-08,1.6434,1.6516,1.6118,1.6275,645224,0
1977-11-09,1.6275,1.6275,1.6035,1.6197,697114,0
1977-11-10,1.6197,1.6593,1.5956,1.6516,1091353,0
1977-11-11,1.6516,1.6677,1.6434,1.6516,1735448,0
1977-11-14,1.6434,1.6434,1.5799,1.5799,1314698,0
1977-11-15,1.5799,1.6035,1.5641,1.6035,1341206,0
1977-11-16,1.6035,1.6035,1.5317,1.5641,975729,0
1977-11-17,1.5641,1.5879,1.5559,1.5641,1040591,0
1977-11-18,1.5641,1.5879,1.5559,1.5718,1462468,0
1977-11-21,1.5718,1.5718,1.5479,1.5559,1000546,0
1977-11-22,1.5559,1.6035,1.5559,1.5879,1312440,0
1977-11-23,1.5879,1.6035,1.5479,1.6035,822886,0
1977-11-25,1.6035,1.6118,1.5879,1.6118,1345719,0
1977-11-28,1.6118,1.6197,1.5879,1.5879,611380,0
1977-11-29,1.5879,1.5879,1.5399,1.5559,1425243,0
1977-11-30,1.5559,1.6035,1.5317,1.5317,1273528,0
1977-12-01,1.5317,1.5559,1.5238,1.5317,954300,0
1977-12-02,1.5317,1.5399,1.5238,1.5399,1453445,0
1977-12-05,1.5399,1.5399,1.5238,1.5238,663836,0
1977-12-06,1.5238,1.5238,1.4759,1.4918,1122370,0
1977-12-07,1.4918,1.5078,1.4759,1.5,1092479,0
1977-12-08,1.5,1.5317,1.5,1.5158,950915,0
1977-12-09,1.5158,1.5479,1.5078,1.5317,534114,0
1977-12-12,1.5317,1.5479,1.5238,1.5317,593900,0
1977-12-13,1.5317,1.5317,1.5158,1.5238,1003932,0
1977-12-14,1.5238,1.5317,1.5078,1.5317,789044,0
1977-12-15,1.5317,1.5317,1.4841,1.5,860672,0
1977-12-16,1.5,1.5078,1.4759,1.4918,1153959,0
1977-12-19,1.4918,1.4918,1.4601,1.4681,938506,0
1977-12-20,1.4681,1.4681,1.436,1.4443,1702735,0
1977-12-21,1.4521,1.5718,1.4521,1.4918,1229535,0
1977-12-22,1.4918,1.5559,1.4841,1.5559,1497435,0
1977-12-23,1.5718,1.5799,1.5479,1.5799,723061,0
1977-12-27,1.5799,1.5956,1.5641,1.5799,600668,0
1977-12-28,1.5641,1.5641,1.5479,1.5559,585436,0
1977-12-29,1.5559,1.5641,1.5399,1.5559,888307,0
1977-12-30,1.5559,1.5641,1.5238,1.5399,1080635,0
1978-01-03,1.5317,1.5317,1.4759,1.4918,713468,0
1978-01-04,1.4918,1.5158,1.436,1.5078,1526201,0
1978-01-05,1.5078,1.5641,1.4841,1.4841,1417912,0
1978-01-06,1.4841,1.4918,1.4681,1.4759,1125760,0
1978-01-09,1.4681,1.4681,1.4443,1.4601,1010699,0
1978-01-10,1.4601,1.4759,1.4521,1.4681,782846,0
1978-01-11,1.4681,1.4759,1.436,1.4601,498579,0
1978-01-12,1.4601,1.4759,1.4521,1.4521,919330,0
1978-01-13,1.4521,1.4759,1.4521,1.4601,570777,0
1978-01-16,1.4601,1.4601,1.4281,1.4443,1180464,0
1978-01-17,1.4443,1.4759,1.436,1.4759,444438,0
1978-01-18,1.4759,1.5078,1.4759,1.5078,690906,0
1978-01-19,1.5078,1.5158,1.4841,1.4918,645785,0
1978-01-20,1.4918,1.4918,1.4681,1.4681,319227,0
1978-01-23,1.4681,1.4681,1.436,1.4443,692599,0
1978-01-24,1.4443,1.4601,1.4443,1.4601,504224,0
1978-01-25,1.4601,1.4759,1.4443,1.4601,489556,0
1978-01-26,1.4521,1.4521,1.4042,1.4124,852778,0
1978-01-27,1.4124,1.4443,1.4042,1.4281,577539,0
1978-01-30,1.436,1.4841,1.436,1.4681,750128,0
1978-01-31,1.4681,1.4841,1.4521,1.4681,438797,0
1978-02-01,1.4681,1.4681,1.4521,1.4601,501403,0
1978-02-02,1.4601,1.4681,1.4203,1.436,783406,0
1978-02-03,1.436,1.436,1.4042,1.4042,668913,0
1978-02-06,1.4042,1.4042,1.3645,1.4042,600668,0
1978-02-07,1.4042,1.4203,1.3884,1.4124,578107,0
1978-02-08,1.4124,1.4281,1.4042,1.4203,989268,0
1978-02-09,1.4203,1.4203,1.3884,1.3963,651431,0
1978-02-10,1.3963,1.4042,1.3804,1.4042,482226,0
1978-02-13,1.4042,1.4042,1.3884,1.4042,538623,0
1978-02-14,1.4042,1.4042,1.3804,1.3804,404959,0
1978-02-15,1.3804,1.3884,1.3645,1.3723,937943,0
1978-02-16,1.3723,1.3723,1.3405,1.3485,678499,0
1978-02-17,1.3485,1.3565,1.3325,1.3405,585436,0
1978-02-21,1.3405,1.3405,1.3325,1.3405,701062,0
1978-02-22,1.3405,1.3565,1.3325,1.3325,717981,0
1978-02-23,1.3325,1.3325,1.3166,1.3325,932868,0
1978-02-24,1.3325,1.3325,1.3086,1.3325,738285,0
1978-02-27,1.3325,1.3405,1.3086,1.3245,723623,0
1978-02-28,1.3086,1.3086,1.2605,1.2927,853906,0
1978-03-01,1.2927,1.3004,1.2844,1.2927,756896,0
1978-03-02,1.2927,1.3004,1.2844,1.3004,803708,0
1978-03-03,1.3004,1.3166,1.2927,1.3004,611947,0
1978-03-06,1.3004,1.3086,1.2767,1.2844,536372,0
1978-03-07,1.2927,1.3325,1.2927,1.3325,804837,0
1978-03-08,1.3325,1.3325,1.3086,1.3325,2398156,0
1978-03-09,1.3325,1.3405,1.3245,1.3325,855596,0
1978-03-10,1.3325,1.3485,1.3325,1.3405,850519,0
1978-03-13,1.3405,1.3485,1.3325,1.3405,594464,0
1978-03-14,1.3325,1.3325,1.3325,1.3325,604617,0
1978-03-15,1.3325,1.3405,1.3325,1.3405,657632,0
1978-03-16,1.3405,1.3884,1.3325,1.3884,705007,0
1978-03-17,1.3884,1.3884,1.3645,1.3723,606306,0
1978-03-20,1.3884,1.4042,1.3884,1.3963,796942,0
1978-03-21,1.3963,1.3963,1.3565,1.3565,928354,0
1978-03-22,1.3565,1.3723,1.3325,1.3565,1129144,0
1978-03-23,1.3565,1.3963,1.3565,1.3963,608562,0
1978-03-27,1.3804,1.3804,1.3645,1.3804,471509,0
1978-03-28,1.3804,1.3963,1.3804,1.3884,996036,0
1978-03-29,1.3884,1.3963,1.3804,1.3804,431466,0
1978-03-30,1.3804,1.3884,1.3645,1.3804,500837,0
1978-03-31,1.3723,1.3723,1.3645,1.3645,567395,0
1978-04-03,1.3565,1.3565,1.3245,1.3325,879286,0
1978-04-04,1.3325,1.3405,1.3245,1.3405,578107,0
1978-04-05,1.3405,1.3565,1.3325,1.3565,500272,0
1978-04-06,1.3565,1.3645,1.2767,1.3405,681882,0
1978-04-07,1.3405,1.3565,1.3325,1.3485,401575,0
1978-04-10,1.3485,1.3485,1.3325,1.3485,639017,0
1978-04-11,1.3485,1.3565,1.3405,1.3485,601231,0
1978-04-12,1.3485,1.3485,1.3166,1.3245,660452,0
1978-04-13,1.3245,1.3485,1.3004,1.3485,852778,0
1978-04-14,1.3645,1.436,1.3645,1.4281,2165218,0
1978-04-17,1.4521,1.5399,1.4521,1.5158,3226115,0
1978-04-18,1.5158,1.5238,1.4918,1.5,2027602,0
1978-04-19,1.5,1.5317,1.5,1.5238,1161852,0
1978-04-20,1.5238,1.5879,1.5238,1.5317,2277457,0
1978-04-21,1.5399,1.5559,1.5399,1.5559,624919,0
1978-04-24,1.5559,1.6118,1.5399,1.6118,751256,0
1978-04-25,1.6118,1.6593,1.5479,1.6035,2002785,0
1978-04-26,1.6035,1.6118,1.5799,1.5799,2331039,0
1978-04-27,1.5641,1.5641,1.5,1.5158,893949,0
1978-04-28,1.5158,1.5718,1.5,1.5641,1047926,0
1978-05-01,1.5641,1.5641,1.5158,1.5238,2110510,0
1978-05-02,1.5238,1.5238,1.4601,1.4841,1646336,0
1978-05-03,1.4841,1.4841,1.4281,1.4281,1984174,0
1978-05-04,1.4281,1.4521,1.3963,1.4443,1605165,0
1978-05-05,1.4443,1.5078,1.4443,1.4681,876463,0
1978-05-08,1.4759,1.5,1.4759,1.4841,786225,0
1978-05-09,1.4841,1.5078,1.4759,1.5,986444,0
1978-05-10,1.5,1.5238,1.4918,1.4918,649171,0
1978-05-11,1.4918,1.5479,1.4841,1.5399,1238559,0
1978-05-12,1.5399,1.6197,1.5399,1.5479,918767,0
1978-05-15,1.5479,1.5799,1.5479,1.5799,765358,0
1978-05-16,1.5799,1.6118,1.5799,1.5879,1461343,0
1978-05-17,1.5956,1.6118,1.5956,1.5956,798070,0
1978-05-18,1.5956,1.6035,1.5399,1.5399,1059204,0
1978-05-19,1.5399,1.5799,1.5399,1.5641,669476,0
1978-05-22,1.5641,1.6118,1.5479,1.5799,763666,0
1978-05-23,1.5799,1.5879,1.5238,1.5399,736026,0
1978-05-24,1.5317,1.5317,1.5,1.5158,686396,0
1978-05-25,1.5158,1.5238,1.4841,1.4918,666655,0
1978-05-26,1.4918,1.4918,1.4601,1.4759,746182,0
1978-05-30,1.4759,1.4918,1.4759,1.4918,469254,0
1978-05-31,1.4918,1.5078,1.4759,1.4918,548215,0
1978-06-01,1.4918,1.5,1.4759,1.4759,848827,0
1978-06-02,1.4759,1.5,1.4681,1.4841,472075,0
1978-06-05,1.5,1.5879,1.5,1.5879,949221,0
1978-06-06,1.5956,1.6356,1.5956,1.6035,2072721,0
1978-06-07,1.6035,1.6118,1.5718,1.5956,937943,0
1978-06-08,1.5956,1.6275,1.5799,1.5879,860672,0
1978-06-09,1.5799,1.5799,1.5559,1.5718,659888,0
1978-06-12,1.5641,1.5641,1.5399,1.5479,401575,0
1978-06-13,1.5399,1.5399,1.5158,1.5317,796942,0
1978-06-14,1.5317,1.5799,1.5238,1.5317,551033,0
1978-06-15,1.5317,1.5317,1.4759,1.5078,480533,0
1978-06-16,1.5078,1.5238,1.4841,1.4918,496889,0
1978-06-19,1.4918,1.5238,1.4681,1.5238,648040,0
1978-06-20,1.5078,1.5078,1.4681,1.4681,552162,0
1978-06-21,1.4681,1.4759,1.4521,1.4601,721925,0
1978-06-22,1.4601,1.4841,1.4601,1.4841,710087,0
1978-06-23,1.4841,1.5078,1.4443,1.4841,415674,0
1978-06-26,1.4841,1.4841,1.436,1.4443,1821175,0
1978-06-27,1.4443,1.4681,1.436,1.4681,460228,0
1978-06-28,1.4681,1.4759,1.4521,1.4759,393676,0
1978-06-29,1.4759,1.4759,1.436,1.436,453460,0
1978-06-30,1.436,1.4521,1.4281,1.4521,492942,0
1978-07-03,1.4521,1.4521,1.4124,1.4203,352503,0
1978-07-05,1.4203,1.4281,1.4124,1.4203,756896,0
1978-07-06,1.4203,1.4281,1.4124,1.4203,439925,0
1978-07-07,1.4203,1.4203,1.3963,1.4124,457975,0
1978-07-10,1.4124,1.4281,1.3963,1.4281,473767,0
1978-07-11,1.4281,1.4443,1.4124,1.4443,542573,0
1978-07-12,1.4443,1.4681,1.436,1.4443,435416,0
1978-07-13,1.4443,1.4443,1.4124,1.4281,406081,0
1978-07-14,1.4281,1.4521,1.4124,1.4521,836420,0
1978-07-17,1.4521,1.4681,1.4203,1.4281,539755,0
1978-07-18,1.4281,1.436,1.4042,1.4042,284259,0
1978-07-19,1.4042,1.4443,1.3963,1.436,1056384,0
1978-07-20,1.436,1.4681,1.4124,1.4203,847703,0
1978-07-21,1.4203,1.4203,1.3963,1.4042,369988,0
1978-07-24,1.4042,1.4042,1.3804,1.3884,1220513,0
1978-07-25,1.3884,1.4521,1.3804,1.4521,874207,0
1978-07-26,1.4521,1.4521,1.3963,1.436,757463,0
1978-07-27,1.436,1.4601,1.4281,1.4443,879286,0
1978-07-28,1.4443,1.5078,1.4203,1.5078,1517176,0
1978-07-31,1.5078,1.5559,1.4918,1.5559,1845996,0
1978-08-01,1.5559,1.5559,1.5399,1.5559,1227276,0
1978-08-02,1.5559,1.5879,1.5238,1.5879,1638436,0
1978-08-03,1.5879,1.6118,1.5399,1.5718,1677353,0
1978-08-04,1.5718,1.5718,1.5317,1.5559,662706,0
1978-08-07,1.5559,1.5641,1.5158,1.5479,556675,0
1978-08-08,1.5479,1.5718,1.5158,1.5479,478844,0
1978-08-09,1.5641,1.5956,1.5641,1.5641,1280291,0
1978-08-10,1.5641,1.5799,1.5399,1.5479,748437,0
1978-08-11,1.5479,1.5718,1.5158,1.5479,483916,0
1978-08-14,1.5641,1.5879,1.5641,1.5799,861802,0
1978-08-15,1.5799,1.5956,1.5718,1.5956,740542,0
1978-08-16,1.5956,1.6035,1.5641,1.5956,879850,0
1978-08-17,1.6035,1.6516,1.6035,1.6275,1442162,0
1978-08-18,1.6275,1.6593,1.6197,1.6356,963887,0
1978-08-21,1.6356,1.6434,1.5879,1.6118,741669,0
1978-08-22,1.6118,1.6356,1.5799,1.6035,995472,0
1978-08-23,1.6118,1.6356,1.6118,1.6275,579800,0
1978-08-24,1.6356,1.7074,1.6356,1.6917,3140385,0
1978-08-25,1.6917,1.7235,1.6836,1.6994,1683562,0
1978-08-28,1.6994,1.7154,1.6677,1.6755,1016340,0
1978-08-29,1.6755,1.6755,1.6356,1.6356,1394786,0
1978-08-30,1.6356,1.6677,1.6275,1.6434,687525,0
1978-08-31,1.6434,1.6593,1.5956,1.6197,724184,0
1978-09-01,1.6197,1.6434,1.6035,1.6197,646915,0
1978-09-05,1.6197,1.6593,1.6197,1.6593,539189,0
1978-09-06,1.6755,1.7235,1.6755,1.6836,1839223,0
1978-09-07,1.6836,1.7235,1.6755,1.6836,959939,0
1978-09-08,1.6994,1.7791,1.6994,1.7791,1712322,0
1978-09-11,1.7791,1.8188,1.7634,1.7791,1779441,0
1978-09-12,1.7791,1.7953,1.7634,1.7713,851649,0
1978-09-13,1.7713,1.7872,1.7552,1.7552,1285934,0
1978-09-14,1.7552,1.7634,1.7074,1.7235,1174260,0
1978-09-15,1.7235,1.7394,1.6917,1.6917,833040,0
1978-09-18,1.6917,1.7394,1.6755,1.6917,852214,0
1978-09-19,1.6917,1.6917,1.6593,1.6677,733206,0
1978-09-20,1.6677,1.6755,1.6434,1.6516,1190620,0
1978-09-21,1.6516,1.6593,1.6035,1.6356,1223327,0
1978-09-22,1.6356,1.6677,1.6035,1.6516,875903,0
1978-09-25,1.6677,1.6755,1.6434,1.6677,605743,0
1978-09-26,1.6677,1.6917,1.6593,1.6593,1021979,0
1978-09-27,1.6593,1.6836,1.6356,1.6434,608000,0
1978-09-28,1.6434,1.6593,1.6356,1.6593,589389,0
1978-09-29,1.6593,1.6994,1.6593,1.6836,909179,0
1978-10-02,1.6836,1.7552,1.6836,1.7235,481661,0
1978-10-03,1.7235,1.7394,1.7074,1.7074,1048488,0
1978-10-04,1.7074,1.7472,1.6917,1.7394,699366,0
1978-10-05,1.7394,1.7552,1.7394,1.7394,820066,0
1978-10-06,1.7394,1.7791,1.7314,1.7552,955427,0
1978-10-09,1.7791,1.8431,1.7791,1.8352,1080635,0
1978-10-10,1.8352,1.8431,1.7872,1.7872,1292703,0
1978-10-11,1.7872,1.8271,1.7872,1.8271,922710,0
1978-10-12,1.8271,1.8271,1.7791,1.7872,650299,0
1978-10-13,1.7872,1.7953,1.7634,1.7713,455153,0
1978-10-16,1.7713,1.7713,1.6994,1.7074,729824,0
1978-10-17,1.6994,1.6994,1.6197,1.6434,1550453,0
1978-10-18,1.6434,1.6516,1.6118,1.6197,1021416,0
1978-10-19,1.6197,1.6434,1.6035,1.6118,1043413,0
1978-10-20,1.6118,1.6118,1.5399,1.5718,1155646,0
1978-10-23,1.5718,1.6035,1.5559,1.5956,995472,0
1978-10-24,1.5956,1.6118,1.5799,1.5799,1040591,0
1978-10-25,1.5799,1.6434,1.5718,1.6118,862366,0
1978-10-26,1.6118,1.6275,1.5641,1.5718,706135,0
1978-10-27,1.5718,1.6035,1.5158,1.5399,1073304,0
1978-10-30,1.5399,1.6434,1.5158,1.6356,1584859,0
1978-10-31,1.6356,1.6434,1.5399,1.5559,1235740,0
1978-11-01,1.5879,1.6836,1.5879,1.6836,1294398,0
1978-11-02,1.6593,1.6593,1.5956,1.6118,1016902,0
1978-11-03,1.6118,1.6275,1.5718,1.6118,1167495,0
1978-11-06,1.6118,1.6197,1.5879,1.5879,822886,0
1978-11-07,1.5641,1.5641,1.5317,1.5317,908614,0
1978-11-08,1.5317,1.5399,1.5,1.5399,1373354,0
1978-11-09,1.5399,1.5641,1.5238,1.5317,820066,0
1978-11-10,1.5317,1.5399,1.5238,1.5399,565131,0
1978-11-13,1.5399,1.5399,1.5,1.5078,586567,0
1978-11-14,1.5078,1.5317,1.4918,1.5078,717981,0
1978-11-15,1.5078,1.5479,1.5078,1.5317,676243,0
1978-11-16,1.5317,1.5641,1.5317,1.5479,783970,0
1978-11-17,1.5479,1.5799,1.5479,1.5641,392548,0
1978-11-20,1.5718,1.6035,1.5718,1.5799,516065,0
1978-11-21,1.5799,1.5956,1.5641,1.5879,611947,0
1978-11-22,1.5879,1.6197,1.5641,1.6118,487302,0
1978-11-24,1.6118,1.6275,1.6035,1.6118,344044,0
1978-11-27,1.6118,1.6275,1.5879,1.6035,432027,0
1978-11-28,1.6035,1.6118,1.5718,1.5718,570210,0
1978-11-29,1.5399,1.5399,1.5,1.5317,418492,0
1978-11-30,1.5317,1.5641,1.5238,1.5641,511553,0
1978-12-01,1.5641,1.5879,1.5641,1.5799,453460,0
1978-12-04,1.5799,1.5879,1.5399,1.5399,614766,0
1978-12-05,1.5399,1.5799,1.5317,1.5799,644094,0
1978-12-06,1.5799,1.6118,1.5399,1.5479,894516,0
1978-12-07,1.5479,1.5718,1.5399,1.5479,552727,0
1978-12-08,1.5479,1.5641,1.5479,1.5479,404394,0
1978-12-11,1.5479,1.5799,1.5479,1.5718,575287,0
1978-12-12,1.5718,1.5799,1.5399,1.5479,470946,0
1978-12-13,1.5479,1.5641,1.5399,1.5479,501964,0
1978-12-14,1.5479,1.5559,1.5317,1.5479,941891,0
1978-12-15,1.5479,1.5479,1.5158,1.5238,706700,0
1978-12-18,1.5158,1.5158,1.4841,1.4918,966144,0
1978-12-19,1.4918,1.5479,1.4918,1.5238,654247,0
1978-12-20,1.5238,1.5317,1.5158,1.5317,882670,0
1978-12-21,1.5317,1.5317,1.5,1.5078,747311,0
1978-12-22,1.5238,1.5641,1.5158,1.5479,582051,0
1978-12-26,1.5479,1.5718,1.5238,1.5718,455153,0
1978-12-27,1.5559,1.5559,1.4918,1.5479,772688,0
1978-12-28,1.5479,1.5641,1.5399,1.5559,838677,0
1978-12-29,1.5559,1.5559,1.5078,1.5078,590515,0
1979-01-02,1.5078,1.5479,1.5078,1.5238,477150,0
1979-01-03,1.5317,1.5718,1.5317,1.5479,507043,0
1979-01-04,1.5479,1.5799,1.5399,1.5399,2287042,0
1979-01-05,1.5399,1.5641,1.5399,1.5479,588822,0
1979-01-08,1.5479,1.5479,1.5158,1.5317,460228,0
1979-01-09,1.5317,1.5718,1.5317,1.5479,1508716,0
1979-01-10,1.5479,1.5559,1.5317,1.5317,671168,0
1979-01-11,1.5317,1.5879,1.5317,1.5879,837548,0
1979-01-12,1.5879,1.6197,1.5799,1.5956,937943,0
1979-01-15,1.5956,1.6516,1.5956,1.6516,1199640,0
1979-01-16,1.6516,1.6836,1.5799,1.6197,1375047,0
1979-01-17,1.6197,1.6516,1.6035,1.6516,735464,0
1979-01-18,1.6516,1.7154,1.6434,1.7074,1497999,0
1979-01-19,1.6994,1.6994,1.6677,1.6836,826834,0
1979-01-22,1.6836,1.6994,1.6677,1.6917,758028,0
1979-01-23,1.6917,1.7235,1.6836,1.7154,1103763,0
1979-01-24,1.7154,1.7472,1.6917,1.6994,1474312,0
1979-01-25,1.6994,1.7235,1.6836,1.6917,586567,0
1979-01-26,1.6917,1.7074,1.6836,1.6917,945837,0
1979-01-29,1.6917,1.6994,1.6755,1.6755,449512,0
1979-01-30,1.6755,1.6917,1.6516,1.6677,869697,0
1979-01-31,1.6593,1.6593,1.5718,1.6118,618717,0
1979-02-01,1.6118,1.6197,1.5956,1.6118,765921,0
1979-02-02,1.6118,1.6118,1.5718,1.5718,683010,0
1979-02-05,1.5641,1.5641,1.5238,1.5641,909743,0
1979-02-06,1.5641,1.5799,1.5479,1.5641,636202,0
1979-02-07,1.5559,1.5559,1.5078,1.5238,1466417,0
1979-02-08,1.5238,1.5559,1.5238,1.5559,886053,0
1979-02-09,1.5559,1.5718,1.5479,1.5641,468690,0
1979-02-12,1.5641,1.5956,1.5479,1.5879,508733,0
1979-02-13,1.6118,1.6356,1.6118,1.6275,573596,0
1979-02-14,1.6275,1.6434,1.5879,1.6118,554420,0
1979-02-15,1.6035,1.6035,1.5559,1.5641,953168,0
1979-02-16,1.5641,1.5799,1.5559,1.5641,421876,0
1979-02-20,1.5641,1.5956,1.5559,1.5956,536372,0
1979-02-21,1.5956,1.6275,1.5956,1.6035,542009,0
1979-02-22,1.5956,1.5956,1.5479,1.5479,1048488,0
1979-02-23,1.5479,1.5641,1.5078,1.5238,961631,0
1979-02-26,1.5238,1.5399,1.5078,1.5317,422442,0
1979-02-27,1.5317,1.5317,1.4759,1.5238,792995,0
1979-02-28,1.5238,1.5399,1.5078,1.5399,503092,0
1979-03-01,1.5399,1.5479,1.5238,1.5479,444438,0
1979-03-02,1.5479,1.5559,1.5317,1.5479,416800,0
1979-03-05,1.5559,1.5879,1.5559,1.5641,491816,0
1979-03-06,1.5641,1.5799,1.5559,1.5559,548215,0
1979-03-07,1.5559,1.6197,1.5559,1.6035,916510,0
1979-03-08,1.6035,1.6516,1.6035,1.6516,1184414,0
1979-03-09,1.6516,1.6755,1.6118,1.6118,1021979,0
1979-03-12,1.6118,1.6516,1.5956,1.6516,669476,0
1979-03-13,1.6516,1.6755,1.6434,1.6516,653117,0
1979-03-14,1.6516,1.6677,1.6275,1.6356,744487,0
1979-03-15,1.6356,1.6434,1.6197,1.6275,380706,0
1979-03-16,1.6275,1.6434,1.6275,1.6356,315843,0
1979-03-19,1.6356,1.6677,1.6275,1.6516,779457,0
1979-03-20,1.6516,1.6593,1.6434,1.6516,1118425,0
1979-03-21,1.6516,1.6994,1.6356,1.6917,2098106,0
1979-03-22,1.6917,1.7235,1.5238,1.7074,1375047,0
1979-03-23,1.7074,1.7235,1.6994,1.7074,1368842,0
1979-03-26,1.7314,1.7552,1.7235,1.7472,1084021,0
1979-03-27,1.7472,1.811,1.7472,1.811,1338952,0
1979-03-28,1.811,1.811,1.7472,1.7713,1354743,0
1979-03-29,1.7713,1.7791,1.7472,1.7634,592768,0
1979-03-30,1.7552,1.7552,1.7154,1.7154,554979,0
1979-04-02,1.7154,1.7154,1.6593,1.6677,1032698,0
1979-04-03,1.6677,1.7235,1.6593,1.7235,901846,0
1979-04-04,1.7235,1.7634,1.7235,1.7314,1004497,0
1979-04-05,1.7314,1.7713,1.7235,1.7634,794121,0
1979-04-06,1.7634,1.7791,1.7472,1.7472,794688,0
1979-04-09,1.7472,1.7472,1.7314,1.7314,714033,0
1979-04-10,1.7314,1.7472,1.7154,1.7314,831909,0
1979-04-11,1.7314,1.7552,1.7314,1.7314,772688,0
1979-04-12,1.7235,1.7235,1.7074,1.7235,959939,0
1979-04-16,1.7154,1.7154,1.6836,1.6836,544830,0
1979-04-17,1.6836,1.7074,1.6593,1.6677,1067665,0
1979-04-18,1.6677,1.6836,1.6516,1.6516,450644,0
1979-04-19,1.6516,1.6677,1.6356,1.6356,683574,0
1979-04-20,1.6356,1.6434,1.6118,1.6275,479405,0
1979-04-23,1.6275,1.6516,1.6275,1.6516,498579,0
1979-04-24,1.6516,1.6516,1.6197,1.6275,774379,0
1979-04-25,1.6275,1.6356,1.6197,1.6356,641275,0
1979-04-26,1.6275,1.6275,1.6118,1.6118,518885,0
1979-04-27,1.6118,1.6197,1.5879,1.5956,874771,0
1979-04-30,1.5956,1.6035,1.5956,1.5956,918767,0
1979-05-01,1.5956,1.6035,1.5879,1.5879,711775,0
1979-05-02,1.5879,1.5879,1.5641,1.5718,918767,0
1979-05-03,1.5718,1.5956,1.5641,1.5799,1448372,0
1979-05-04,1.5799,1.5879,1.5479,1.5479,781147,0
1979-05-07,1.5399,1.5399,1.5238,1.5317,812170,0
1979-05-08,1.5317,1.5317,1.5158,1.5317,522270,0
1979-05-09,1.5317,1.5799,1.5317,1.5718,746182,0
1979-05-10,1.5718,1.5799,1.5479,1.5559,461922,0
1979-05-11,1.5559,1.5559,1.5399,1.5479,323741,0
1979-05-14,1.5479,1.5559,1.5317,1.5317,403826,0
1979-05-15,1.5317,1.5479,1.5317,1.5317,853906,0
1979-05-16,1.5317,1.5317,1.5158,1.5238,509298,0
1979-05-17,1.5238,1.5799,1.5158,1.5799,831343,0
1979-05-18,1.5799,1.5956,1.5718,1.5718,792430,0
1979-05-21,1.5718,1.5956,1.5641,1.5956,742793,0
1979-05-22,1.5956,1.6035,1.5799,1.5956,505348,0
1979-05-23,1.5956,1.6197,1.5718,1.5718,723061,0
1979-05-24,1.5718,1.5799,1.5559,1.5718,534114,0
1979-05-25,1.5718,1.5718,1.5641,1.5641,269596,0
1979-05-29,1.5641,1.5799,1.5641,1.5641,494068,0
1979-05-30,1.5641,1.5641,1.5559,1.5559,555544,0
1979-05-31,1.5559,1.5799,1.5479,1.5641,594464,0
1979-06-01,1.5641,1.5799,1.5641,1.5718,526781,0
1979-06-04,1.5718,1.5879,1.5718,1.5879,428083,0
1979-06-05,1.5879,1.6035,1.5799,1.5956,611380,0
1979-06-06,1.5956,1.6197,1.5956,1.6118,529037,0
1979-06-07,1.6118,1.6197,1.5879,1.6035,814425,0
1979-06-08,1.5956,1.5956,1.5399,1.5879,507605,0
1979-06-11,1.5879,1.6118,1.5879,1.6118,572467,0
1979-06-12,1.6118,1.6593,1.6035,1.6516,1428627,0
1979-06-13,1.6516,1.6677,1.6516,1.6677,1261117,0
1979-06-14,1.6677,1.6677,1.6356,1.6516,1573014,0
1979-06-15,1.6516,1.6593,1.6356,1.6356,772688,0
1979-06-18,1.6356,1.6516,1.6356,1.6434,1095864,0
1979-06-19,1.6434,1.6593,1.6197,1.6516,707826,0
1979-06-20,1.6516,1.6677,1.6516,1.6593,369421,0
1979-06-21,1.6593,1.6917,1.6516,1.6836,741669,0
1979-06-22,1.6836,1.6994,1.6836,1.6994,675116,0
1979-06-25,1.6994,1.6994,1.6356,1.6356,612510,0
1979-06-26,1.6356,1.6593,1.6197,1.6197,537499,0
1979-06-27,1.6197,1.6516,1.6197,1.6516,834729,0
1979-06-28,1.6516,1.6593,1.6356,1.6434,457407,0
1979-06-29,1.6434,1.6434,1.6035,1.6035,583182,0
1979-07-02,1.6035,1.6118,1.5641,1.5879,547650,0
1979-07-03,1.5956,1.6197,1.5956,1.6035,566828,0
1979-07-05,1.6035,1.6118,1.5956,1.5956,540315,0
1979-07-06,1.5956,1.6434,1.5879,1.6434,1706118,0
1979-07-09,1.6434,1.6677,1.6434,1.6516,932306,0
1979-07-10,1.6516,1.6593,1.6275,1.6356,799198,0
1979-07-11,1.6356,1.6356,1.6118,1.6197,732645,0
1979-07-12,1.6197,1.6275,1.5956,1.6035,669476,0
1979-07-13,1.5956,1.5956,1.5799,1.5879,522270,0
1979-07-16,1.5879,1.5956,1.5799,1.5956,363221,0
1979-07-17,1.5956,1.6035,1.5479,1.5641,1128014,0
1979-07-18,1.5641,1.5956,1.5479,1.5956,703881,0
1979-07-19,1.5956,1.6035,1.5799,1.6035,1209229,0
1979-07-20,1.6035,1.6197,1.5956,1.6118,679628,0
1979-07-23,1.6118,1.6197,1.5956,1.6118,520575,0
1979-07-24,1.6118,1.6356,1.6035,1.6118,383524,0
1979-07-25,1.6197,1.6677,1.6197,1.6593,1115606,0
1979-07-26,1.6593,1.6836,1.6516,1.6755,1992637,0
1979-07-27,1.6755,1.6836,1.6593,1.6836,662141,0
1979-07-30,1.6836,1.7235,1.6755,1.7235,958812,0
1979-07-31,1.7235,1.7472,1.6994,1.7394,1067100,0
1979-08-01,1.7394,1.7394,1.7235,1.7394,714033,0
1979-08-02,1.7394,1.7713,1.7394,1.7552,1159595,0
1979-08-03,1.7472,1.7472,1.7394,1.7472,446126,0
1979-08-06,1.7472,1.7552,1.7394,1.7552,629992,0
1979-08-07,1.7552,1.7953,1.7552,1.7953,1195693,0
1979-08-08,1.7953,1.8188,1.7872,1.7872,1115606,0
1979-08-09,1.7872,1.7872,1.7713,1.7713,522270,0
1979-08-10,1.7713,1.8271,1.7552,1.811,707263,0
1979-08-13,1.8188,1.8831,1.8188,1.875,2227822,0
1979-08-14,1.875,1.8831,1.8509,1.867,1456826,0
1979-08-15,1.867,1.875,1.8431,1.875,1186105,0
1979-08-16,1.867,1.867,1.8188,1.8188,990396,0
1979-08-17,1.8188,1.8431,1.8188,1.8352,480533,0
1979-08-20,1.8352,1.8591,1.8271,1.8431,703317,0
1979-08-21,1.8431,1.867,1.8431,1.867,857853,0
1979-08-22,1.867,1.875,1.8509,1.867,954863,0
1979-08-23,1.867,1.867,1.8509,1.8509,507043,0
1979-08-24,1.8509,1.8591,1.8352,1.8431,632253,0
1979-08-27,1.8431,1.875,1.8431,1.8591,479405,0
1979-08-28,1.867,1.8831,1.867,1.8831,887742,0
1979-08-29,1.8831,1.8831,1.867,1.875,833600,0
1979-08-30,1.875,1.9149,1.867,1.8831,534679,0
1979-08-31,1.8831,1.899,1.875,1.899,536932,0
1979-09-04,1.899,1.899,1.8431,1.8431,719108,0
1979-09-05,1.8271,1.8271,1.811,1.8188,1241943,0
1979-09-06,1.8188,1.8271,1.8032,1.811,633380,0
1979-09-07,1.811,1.8509,1.7953,1.8431,532422,0
1979-09-10,1.8431,1.875,1.8431,1.875,597285,0
1979-09-11,1.875,1.9149,1.867,1.899,1834144,0
1979-09-12,1.899,1.9307,1.8831,1.9149,1538044,0
1979-09-13,1.9227,1.9707,1.9227,1.9548,1983046,0
1979-09-14,1.9548,2.0028,1.9391,1.9865,1739958,0
1979-09-17,1.9865,2.1382,1.9865,1.9865,1212616,0
1979-09-18,1.9865,2.0028,1.9548,1.9786,1045667,0
1979-09-19,1.9786,2.0186,1.9707,2.0186,1280857,0
1979-09-20,2.0186,2.1623,2.0186,2.0186,2638422,0
1979-09-21,2.0982,2.1382,2.0982,2.1301,1650843,0
1979-09-24,2.1221,2.1221,2.0666,2.0666,1150571,0
1979-09-25,2.0666,2.1064,2.0266,2.0823,1153393,0
1979-09-26,2.0823,2.1221,2.0823,2.0823,1026487,0
1979-09-27,2.0823,2.0823,2.0586,2.0745,966144,0
1979-09-28,2.0745,2.0823,2.0506,2.0506,717981,0
1979-10-01,2.0425,2.0425,2.0186,2.0425,905227,0
1979-10-02,2.0425,2.0823,2.0266,2.0745,942455,0
1979-10-03,2.0745,2.0905,2.0666,2.0745,1573577,0
1979-10-04,2.0745,2.0823,2.0586,2.0745,849396,0
1979-10-05,2.0745,2.1144,2.0745,2.0745,1292703,0
1979-10-08,2.0745,2.0823,2.0506,2.0586,758589,0
1979-10-09,2.0266,2.0266,1.9548,1.9707,1470363,0
1979-10-10,1.9548,1.9548,1.8271,1.9548,2281405,0
1979-10-11,1.9548,1.9707,1.891,1.9468,1138729,0
1979-10-12,1.9468,1.9865,1.899,1.899,1076689,0
1979-10-15,1.899,1.9069,1.867,1.867,1422425,0
1979-10-16,1.867,1.891,1.8431,1.8509,1366586,0
1979-10-17,1.8509,1.8831,1.8032,1.8431,1217688,0
1979-10-18,1.8431,1.8591,1.811,1.811,821192,0
1979-10-19,1.811,1.8591,1.7394,1.7552,1142115,0
1979-10-22,1.7552,1.7634,1.6994,1.7634,1191182,0
1979-10-23,1.7634,1.7713,1.7394,1.7552,844316,0
1979-10-24,1.7552,1.7791,1.7394,1.7552,765358,0
1979-10-25,1.7552,1.7872,1.7552,1.7552,494068,0
1979-10-26,1.7713,1.7872,1.7713,1.7872,600668,0
1979-10-29,1.7872,1.8509,1.7791,1.811,606306,0
1979-10-30,1.8188,1.891,1.8188,1.891,1460776,0
1979-10-31,1.891,1.891,1.8591,1.867,868569,0
1979-11-01,1.867,1.891,1.8352,1.8831,441051,0
1979-11-02,1.8831,1.899,1.867,1.875,541448,0
1979-11-05,1.867,1.867,1.8352,1.8431,297233,0
1979-11-06,1.8431,1.8431,1.8188,1.8188,303434,0
1979-11-07,1.8188,1.8188,1.7872,1.7872,894516,0
1979-11-08,1.7872,1.875,1.7872,1.8509,488995,0
1979-11-09,1.8831,1.9307,1.8831,1.9149,1021416,0
1979-11-12,1.9149,1.9227,1.891,1.9149,393676,0
1979-11-13,1.9149,1.9391,1.899,1.9069,644661,0
1979-11-14,1.9069,1.9227,1.875,1.9069,2047340,0
1979-11-15,1.9069,1.9069,1.8831,1.891,545393,0
1979-11-16,1.891,1.899,1.867,1.875,857286,0
1979-11-19,1.875,1.875,1.8509,1.867,843189,0
1979-11-20,1.867,1.8831,1.8591,1.875,893949,0
1979-11-21,1.867,1.867,1.8188,1.8591,1004497,0
1979-11-23,1.8591,1.9069,1.8509,1.899,649171,0
1979-11-26,1.9149,2.0106,1.9149,2.0106,1781131,0
1979-11-27,2.0106,2.0266,1.9865,1.9948,1356999,0
1979-11-28,1.9948,2.0348,1.9548,2.0186,1269015,0
1979-11-29,2.0186,2.0425,2.0106,2.0186,1011827,0
1979-11-30,2.0186,2.0266,1.9948,2.0106,998292,0
1979-12-03,2.0106,2.0186,1.9865,1.9865,735464,0
1979-12-04,1.9865,2.0266,1.9786,2.0106,672861,0
1979-12-05,2.0186,2.0425,2.0186,2.0266,802016,0
1979-12-06,2.0266,2.0266,1.9948,2.0266,699366,0
1979-12-07,2.0266,2.0348,1.9548,1.963,1029314,0
1979-12-10,1.963,1.9707,1.9307,1.9548,855596,0
1979-12-11,1.963,2.0106,1.963,1.9948,1221639,0
1979-12-12,1.9948,2.0186,1.9786,2.0028,969528,0
1979-12-13,2.0028,2.0186,1.9948,2.0028,822886,0
1979-12-14,2.0106,2.0586,2.0106,2.0586,699366,0
1979-12-17,2.0586,2.0905,2.0348,2.0745,1600087,0
1979-12-18,2.0745,2.0745,2.0186,2.0266,1422986,0
1979-12-19,2.0266,2.0666,2.0186,2.0586,870265,0
1979-12-20,2.0586,2.0745,2.0506,2.0666,981372,0
1979-12-21,2.0666,2.0745,2.0506,2.0586,1006754,0
1979-12-24,2.0745,2.0745,2.0348,2.0745,441051,0
1979-12-26,2.0745,2.0823,2.0586,2.0745,615329,0
1979-12-27,2.0745,2.0823,2.0666,2.0823,712904,0
1979-12-28,2.0823,2.0823,2.0506,2.0666,1013521,0
1979-12-31,2.0666,2.0666,2.0425,2.0425,318097,0
1980-01-02,2.0425,2.0506,1.9707,1.9786,1089095,0
1980-01-03,1.9707,1.9707,1.9069,1.963,987013,0
1980-01-04,1.963,1.9948,1.963,1.9948,2132507,0
1980-01-07,1.9865,1.9865,1.963,1.9707,1029876,0
1980-01-08,1.9707,2.0506,1.9548,2.0506,846008,0
1980-01-09,2.0586,2.1459,2.0586,2.0905,2543107,0
1980-01-10,2.0905,2.1861,2.0905,2.1544,1337258,0
1980-01-11,2.1544,2.2419,2.1544,2.2019,2572432,0
1980-01-14,2.2019,2.2339,2.1941,2.2102,1169184,0
1980-01-15,2.2102,2.218,2.1861,2.2019,1308496,0
1980-01-16,2.2019,2.2102,2.178,2.178,1076126,0
1980-01-17,2.178,2.1941,2.1623,2.178,967269,0
1980-01-18,2.178,2.1861,2.1623,2.178,629428,0
1980-01-21,2.178,2.2019,2.178,2.1941,944711,0
1980-01-22,2.1941,2.2258,2.1702,2.1702,2332165,0
1980-01-23,2.1702,2.1941,2.1623,2.1941,1162981,0
1980-01-24,2.1941,2.2102,2.178,2.1861,873646,0
1980-01-25,2.1861,2.1861,2.1623,2.1623,614766,0
1980-01-28,2.1623,2.1941,1.9865,2.1941,853341,0
1980-01-29,2.1941,2.1941,2.1623,2.178,975166,0
1980-01-30,2.178,2.2658,2.178,2.2658,1504206,0
1980-01-31,2.2658,2.3219,2.1702,2.1702,1733756,0
1980-02-01,2.1702,2.2102,2.1702,2.2019,782846,0
1980-02-04,2.2019,2.2019,2.1702,2.1702,682446,0
1980-02-05,2.1623,2.1623,2.1301,2.1382,745052,0
1980-02-06,2.1382,2.1623,2.1382,2.1544,1056384,0
1980-02-07,2.1544,2.178,2.1221,2.1382,2015759,0
1980-02-08,2.4495,2.4735,2.4495,2.4655,4373869,0
1980-02-11,2.4257,2.4257,2.3617,2.3617,5228900,0
1980-02-12,2.3617,2.4495,2.3458,2.4495,2989797,0
1980-02-13,2.4495,2.4895,2.4173,2.4173,3618104,0
1980-02-14,2.4173,2.4257,2.3617,2.3617,1873064,0
1980-02-15,2.3617,2.3697,2.258,2.2979,1552145,0
1980-02-19,2.2979,2.3377,2.2741,2.3297,1315825,0
1980-02-20,2.3377,2.4257,2.3377,2.4173,1207541,0
1980-02-21,2.4098,2.4098,2.3297,2.3297,2407178,0
1980-02-22,2.3297,2.3377,2.2821,2.2898,1103199,0
1980-02-25,2.2898,2.2898,2.258,2.2821,1597833,0
1980-02-26,2.2821,2.3055,2.25,2.2821,970653,0
1980-02-27,2.2821,2.2821,2.2102,2.2102,1332184,0
1980-02-28,2.2102,2.25,2.2019,2.2258,1380124,0
1980-02-29,2.2258,2.2339,2.1941,2.2258,1921568,0
1980-03-03,2.218,2.218,2.1382,2.1459,1328798,0
1980-03-04,2.1459,2.1702,2.1144,2.1623,1338952,0
1980-03-05,2.1623,2.1861,2.1144,2.1144,968961,0
1980-03-06,2.1144,2.1301,2.0586,2.0823,1165235,0
1980-03-07,2.0823,2.1064,2.0506,2.0666,1340643,0
1980-03-10,2.0666,2.1064,2.0506,2.0982,848827,0
1980-03-11,2.0982,2.1301,2.0823,2.0905,1313005,0
1980-03-12,2.0905,2.1064,2.0186,2.0425,1464160,0
1980-03-13,2.0425,2.0666,2.0106,2.0106,845446,0
1980-03-14,2.0106,2.0186,1.9786,2.0028,1797486,0
1980-03-17,2.0028,2.0186,1.9865,1.9865,781147,0
1980-03-18,1.9865,2.0266,1.9707,2.0106,1041723,0
1980-03-19,2.0106,2.0586,2.0106,2.0348,718544,0
1980-03-20,2.0348,2.0425,1.9707,1.9786,628301,0
1980-03-21,1.9786,1.9786,1.9149,1.9307,857853,0
1980-03-24,1.9149,1.9149,1.875,1.8831,687525,0
1980-03-25,1.9069,1.9149,1.875,1.8831,1099245,0
1980-03-26,1.891,1.9707,1.891,1.9069,914253,0
1980-03-27,1.899,1.899,1.8188,1.899,1144369,0
1980-03-28,1.9149,2.0028,1.9149,1.9865,905793,0
1980-03-31,1.9865,2.0106,1.963,2.0106,799198,0
1980-04-01,2.0106,2.0106,1.9786,1.9865,838115,0
1980-04-02,1.9865,1.9948,1.9307,1.963,1035512,0
1980-04-03,1.963,1.963,1.9468,1.963,564008,0
1980-04-07,1.9391,1.9391,1.867,1.867,1177082,0
1980-04-08,1.867,1.9227,1.867,1.9227,899592,0
1980-04-09,1.9307,2.0106,1.9307,2.0106,751256,0
1980-04-10,2.0106,2.0425,1.9948,2.0186,983063,0
1980-04-11,2.0186,2.0425,2.0106,2.0186,441051,0
1980-04-14,2.0106,2.0106,1.9786,1.9786,648040,0
1980-04-15,1.9786,2.0106,1.9786,1.9948,725876,0
1980-04-16,1.9948,2.0106,1.9468,1.9468,967269,0
1980-04-17,1.9468,2.0028,1.9391,1.9948,589389,0
1980-04-18,1.9948,2.0106,1.9391,1.9468,1314134,0
1980-04-21,1.9468,1.9468,1.875,1.891,772123,0
1980-04-22,1.9149,1.9786,1.9149,1.963,1288188,0
1980-04-23,1.9786,2.0186,1.9786,2.0106,1115606,0
1980-04-24,2.0106,2.0586,2.0028,2.0266,710648,0
1980-04-25,2.0266,2.0666,1.9948,2.0506,685269,0
1980-04-28,2.0586,2.0905,2.0586,2.0666,1021416,0
1980-04-29,2.0666,2.0905,2.0666,2.0905,553854,0
1980-04-30,2.0905,2.1064,2.0666,2.0905,1167495,0
1980-05-01,2.0905,2.1064,2.0348,2.0425,874771,0
1980-05-02,2.0348,2.0348,2.0028,2.0186,599538,0
1980-05-05,2.0186,2.0425,2.0106,2.0348,528471,0
1980-05-06,2.0348,2.0348,2.0186,2.0266,695986,0
1980-05-07,2.0266,2.0586,2.0186,2.0425,571902,0
1980-05-08,2.0425,2.0586,2.0266,2.0348,677936,0
1980-05-09,2.0348,2.0425,2.0028,2.0106,912563,0
1980-05-12,2.0106,2.0266,1.9948,2.0186,476021,0
1980-05-13,2.0186,2.0586,2.0106,2.0506,931738,0
1980-05-14,2.0506,2.0666,2.0425,2.0425,1122936,0
1980-05-15,2.0425,2.0506,2.0266,2.0425,608562,0
1980-05-16,2.0425,2.0506,2.0106,2.0425,419623,0
1980-05-19,2.0425,2.0666,2.0266,2.0586,739413,0
1980-05-20,2.0586,2.0823,2.0506,2.0586,916510,0
1980-05-21,2.0586,2.0586,2.0425,2.0506,706700,0
1980-05-22,2.0586,2.1221,2.0586,2.1144,746746,0
1980-05-23,2.1301,2.2741,2.1301,2.2419,2583151,0
1980-05-27,2.2419,2.258,2.2102,2.2258,1029876,0
1980-05-28,2.2258,2.2419,2.1941,2.2419,526217,0
1980-05-29,2.2339,2.2339,2.1702,2.178,945276,0
1980-05-30,2.178,2.2019,2.1459,2.2019,842062,0
1980-06-02,2.2019,2.2339,2.1702,2.1861,983624,0
1980-06-03,2.1861,2.218,2.1702,2.1861,844316,0
1980-06-04,2.1861,2.25,2.178,2.25,994907,0
1980-06-05,2.25,2.2979,2.1623,2.178,2221059,0
1980-06-06,2.178,2.1941,2.0982,2.1221,1715142,0
1980-06-09,2.1221,2.2821,2.1221,2.1382,1113347,0
1980-06-10,2.1382,2.178,2.1382,2.1623,1194003,0
1980-06-11,2.1623,2.1861,2.1623,2.178,1049613,0
1980-06-12,2.178,2.2102,2.1702,2.178,1258295,0
1980-06-13,2.1861,2.2339,2.1861,2.218,737719,0
1980-06-16,2.218,2.258,2.2102,2.25,1595009,0
1980-06-17,2.25,2.2741,2.2419,2.2419,804837,0
1980-06-18,2.2419,2.25,2.2258,2.2419,1154521,0
1980-06-19,2.2419,2.2419,2.2102,2.2102,553289,0
1980-06-20,2.2102,2.2258,2.1861,2.2258,1037205,0
1980-06-23,2.2258,2.2419,2.2102,2.2258,693729,0
1980-06-24,2.2419,2.2419,2.2102,2.2258,535243,0
1980-06-25,2.2258,2.2741,2.2258,2.2741,1186105,0
1980-06-26,2.2741,2.2741,2.25,2.2658,897333,0
1980-06-27,2.258,2.258,2.218,2.2419,882106,0
1980-06-30,2.2258,2.2258,2.1861,2.1941,1274654,0
1980-07-01,2.1941,2.1941,2.1382,2.1459,807659,0
1980-07-02,2.1459,2.1941,2.1301,2.1861,1420733,0
1980-07-03,2.1861,2.1861,2.1459,2.1702,1509843,0
1980-07-07,2.1623,2.1623,2.1221,2.1459,1062023,0
1980-07-08,2.1459,2.1623,2.1221,2.1301,882106,0
1980-07-09,2.1301,2.1544,2.1064,2.1144,1331055,0
1980-07-10,2.1144,2.1144,2.0823,2.0823,1212616,0
1980-07-11,2.0823,2.1382,2.0666,2.1064,1019724,0
1980-07-14,2.1064,2.218,2.0905,2.2019,926662,0
1980-07-15,2.2102,2.258,2.2102,2.2102,1279732,0
1980-07-16,2.2102,2.2339,2.1702,2.2019,949221,0
1980-07-17,2.2019,2.3055,2.1702,2.258,1490105,0
1980-07-18,2.258,2.2821,2.2102,2.218,1662691,0
1980-07-21,2.218,2.2419,2.2102,2.218,1823997,0
1980-07-22,2.25,2.2898,2.25,2.2658,2318064,0
1980-07-23,2.2741,2.3297,2.2741,2.2979,892261,0
1980-07-24,2.2979,2.3219,2.2821,2.2979,536932,0
1980-07-25,2.2898,2.2898,2.2658,2.2741,1443290,0
1980-07-28,2.2741,2.2821,2.2658,2.2821,612510,0
1980-07-29,2.2821,2.3219,2.2741,2.314,800888,0
1980-07-30,2.3219,2.3617,2.3219,2.3219,1576963,0
1980-07-31,2.3219,2.3777,2.2898,2.3777,766490,0
1980-08-01,2.3617,2.3617,2.3055,2.3297,651431,0
1980-08-04,2.3297,2.3617,2.3055,2.3617,1003932,0
1980-08-05,2.3617,2.3617,2.314,2.3219,979114,0
1980-08-06,2.3219,2.3458,2.2898,2.3297,1709502,0
1980-08-07,2.3377,2.3935,2.3377,2.3935,1765338,0
1980-08-08,2.3935,2.4173,2.386,2.3935,1156216,0
1980-08-11,2.3935,2.4333,2.3935,2.4333,739413,0
1980-08-12,2.4333,2.4414,2.4015,2.4098,988703,0
1980-08-13,2.4015,2.4015,2.3697,2.3697,998858,0
1980-08-14,2.3697,2.4257,2.3617,2.4173,746182,0
1980-08-15,2.4173,2.4574,2.4098,2.4574,1131962,0
1980-08-18,2.4495,2.4495,2.4173,2.4173,1372226,0
1980-08-19,2.4173,2.4173,2.386,2.4015,943018,0
1980-08-20,2.4015,2.4414,2.3935,2.4257,602358,0
1980-08-21,2.4257,2.4655,2.4173,2.4574,1155646,0
1980-08-22,2.4574,2.4895,2.4574,2.4655,917074,0
1980-08-25,2.4655,2.4735,2.4257,2.4333,719674,0
1980-08-26,2.4173,2.4173,2.3617,2.3617,966144,0
1980-08-27,2.3458,2.3458,2.2821,2.2898,1814973,0
1980-08-28,2.2898,2.2898,2.258,2.258,1104890,0
1980-08-29,2.258,2.2821,2.25,2.2741,1620952,0
1980-09-02,2.2741,2.3297,2.2741,2.314,792995,0
1980-09-03,2.314,2.3617,2.314,2.3458,923277,0
1980-09-04,2.3458,2.386,2.2898,2.2979,1364332,0
1980-09-05,2.2898,2.2898,2.2658,2.2741,904101,0
1980-09-08,2.2741,2.2821,2.2419,2.2419,626613,0
1980-09-09,2.2419,2.314,2.2419,2.2979,441619,0
1980-09-10,2.2979,2.3538,2.2979,2.3219,1281987,0
1980-09-11,2.3219,2.3617,2.314,2.3458,1059204,0
1980-09-12,2.3458,2.3697,2.3377,2.3377,856726,0
1980-09-15,2.3377,2.3458,2.3219,2.3458,699931,0
1980-09-16,2.3458,2.3697,2.2898,2.2979,1355306,0
1980-09-17,2.2979,2.3297,2.2898,2.3219,2325961,0
1980-09-18,2.3219,2.386,2.3055,2.3055,1215434,0
1980-09-19,2.3055,2.3377,2.2898,2.3297,1943006,0
1980-09-22,2.3297,2.3538,2.314,2.3538,1169747,0
1980-09-23,2.3538,2.3538,2.2741,2.2898,1048488,0
1980-09-24,2.314,2.3377,2.2741,2.3297,1290445,0
1980-09-25,2.3297,2.3617,2.2898,2.2979,698240,0
1980-09-26,2.2979,2.314,2.2821,2.2979,808788,0
1980-09-29,2.2821,2.2821,2.2339,2.2339,1058077,0
1980-09-30,2.2339,2.2658,2.2258,2.258,805967,0
1980-10-01,2.258,2.2821,2.2258,2.2741,765358,0
1980-10-02,2.2658,2.2658,2.218,2.2658,589951,0
1980-10-03,2.2658,2.2821,2.2339,2.2419,546520,0
1980-10-06,2.2419,2.2898,2.2258,2.2741,1106016,0
1980-10-07,2.2821,2.3055,2.2821,2.2898,892818,0
1980-10-08,2.2898,2.3219,2.2821,2.2898,1199076,0
1980-10-09,2.2898,2.2898,2.2258,2.2258,844881,0
1980-10-10,2.2258,2.2419,2.2019,2.2102,1768160,0
1980-10-13,2.2102,2.2339,2.1941,2.2258,754075,0
1980-10-14,2.2258,2.2339,2.178,2.218,2020271,0
1980-10-15,2.218,2.2258,2.1861,2.218,1052998,0
1980-10-16,2.218,2.2658,2.1544,2.1544,1023672,0
1980-10-17,2.1544,2.1702,2.1064,2.1544,2256023,0
1980-10-20,2.1382,2.1382,2.0745,2.1221,1878704,0
1980-10-21,2.1144,2.1144,2.0348,2.0506,3049016,0
1980-10-22,2.0506,2.0586,2.0186,2.0425,3060863,0
1980-10-23,2.0425,2.0745,2.0266,2.0586,2792960,0
1980-10-24,2.0586,2.1459,2.0506,2.1382,1620952,0
1980-10-27,2.1382,2.1544,2.0905,2.0905,883796,0
1980-10-28,2.0905,2.1144,2.0823,2.0982,760845,0
1980-10-29,2.0982,2.1382,2.0823,2.1064,1189489,0
1980-10-30,2.1221,2.1544,2.1221,2.1221,1116171,0
1980-10-31,2.1221,2.1544,2.1144,2.1382,778328,0
1980-11-03,2.1382,2.1382,2.0905,2.1064,1362073,0
1980-11-05,2.1382,2.2102,2.1382,2.1544,2675081,0
1980-11-06,2.1544,2.1702,2.0425,2.0506,1972897,0
1980-11-07,2.0506,2.1221,2.0425,2.0982,872520,0
1980-11-10,2.1064,2.2019,2.1064,2.2019,1186105,0
1980-11-11,2.2102,2.258,2.2102,2.2339,1210923,0
1980-11-12,2.25,2.314,2.25,2.314,1429193,0
1980-11-13,2.314,2.4098,2.2979,2.4015,2369392,0
1980-11-14,2.386,2.386,2.1544,2.3458,1373354,0
1980-11-17,2.3458,2.3617,2.2898,2.3538,1087407,0
1980-11-18,2.3538,2.4257,2.3377,2.3377,1654231,0
1980-11-19,2.3377,2.3458,2.2979,2.2979,1084021,0
1980-11-20,2.2979,2.3935,2.2898,2.3777,817809,0
1980-11-21,2.3697,2.3697,2.3219,2.3219,932868,0
1980-11-24,2.3219,2.3219,2.2898,2.3055,559492,0
1980-11-25,2.3055,2.3377,2.2658,2.2658,963324,0
1980-11-26,2.2658,2.3297,2.2658,2.2898,1256605,0
1980-11-28,2.2821,2.2821,2.258,2.2741,688088,0
1980-12-01,2.2741,2.2741,2.178,2.1861,947528,0
1980-12-02,2.1861,2.2339,2.1861,2.2339,1063717,0
1980-12-03,2.2339,2.2339,2.2019,2.2019,790173,0
1980-12-04,2.2019,2.218,2.1941,2.1941,863492,0
1980-12-05,2.178,2.178,2.1144,2.1144,1395352,0
1980-12-08,2.1144,2.1702,2.0982,2.1144,1022545,0
1980-12-09,2.1144,2.1221,2.0745,2.0905,1400425,0
1980-12-10,2.0905,2.1301,2.0425,2.0425,1278040,0
1980-12-11,2.0425,2.0666,1.9948,2.0425,2043959,0
1980-12-12,2.0425,2.0982,2.0425,2.0666,808788,0
1980-12-15,2.0666,2.0982,2.0666,2.0666,657632,0
1980-12-16,2.0666,2.0905,2.0586,2.0905,431466,0
1980-12-17,2.0905,2.1301,2.0905,2.1221,858982,0
1980-12-18,2.1221,2.1382,2.0905,2.0905,1063152,0
1980-12-19,2.0905,2.0982,2.0266,2.0425,1336134,0
1980-12-22,2.0425,2.1144,2.0348,2.1144,1507023,0
1980-12-23,2.1144,2.178,2.1144,2.1301,1399861,0
1980-12-24,2.1623,2.1623,2.1382,2.1459,570210,0
1980-12-26,2.1544,2.178,2.1544,2.178,341790,0
1980-12-29,2.178,2.1941,2.1382,2.1459,753513,0
1980-12-30,2.1459,2.1623,2.1301,2.1382,591642,0
1980-12-31,2.1382,2.1459,2.1064,2.1459,582616,0
1981-01-02,2.1459,2.1941,2.1459,2.1861,600668,0
1981-01-05,2.2339,2.2979,2.2339,2.2979,1493488,0
1981-01-06,2.2979,2.3377,2.2898,2.3055,1471492,0
1981-01-07,2.2741,2.2741,2.2019,2.258,2726406,0
1981-01-08,2.258,2.2658,2.218,2.2419,1138729,0
1981-01-09,2.2419,2.2658,2.218,2.2419,1178770,0
1981-01-12,2.2419,2.2741,2.2339,2.2339,952045,0
1981-01-13,2.2339,2.2339,2.1941,2.1941,1879269,0
1981-01-14,2.1941,2.2658,2.1941,2.258,664398,0
1981-01-15,2.258,2.3297,2.258,2.2821,1351360,0
1981-01-16,2.2821,2.2979,2.2741,2.2821,463612,0
1981-01-19,2.2821,2.314,2.2741,2.2979,1147188,0
1981-01-20,2.2979,2.3219,2.25,2.258,1015212,0
1981-01-21,2.258,2.258,2.218,2.2419,950915,0
1981-01-22,2.2419,2.2658,2.2102,2.2419,454023,0
1981-01-23,2.2419,2.25,2.2102,2.2339,489556,0
1981-01-26,2.2339,2.258,2.2339,2.258,531857,0
1981-01-27,2.258,2.2898,2.2419,2.2821,1236867,0
1981-01-28,2.2821,2.3219,2.2741,2.3219,741669,0
1981-01-29,2.3219,2.3538,2.2821,2.2898,1664385,0
1981-01-30,2.2898,2.3219,2.2821,2.2898,1564551,0
1981-02-02,2.2898,2.3055,2.2019,2.25,1724731,0
1981-02-03,2.25,2.2658,2.218,2.25,1877577,0
1981-02-04,2.25,2.2741,2.25,2.2658,1552709,0
1981-02-05,2.2741,2.3458,2.2741,2.3377,1481081,0
1981-02-06,2.3377,2.3935,2.3377,2.3777,1104890,0
1981-02-09,2.3777,2.386,2.3538,2.3617,623228,0
1981-02-10,2.3617,2.3777,2.3458,2.3538,646348,0
1981-02-11,2.3538,2.3617,2.3377,2.3458,464180,0
1981-02-12,2.3377,2.3377,2.2979,2.314,818939,0
1981-02-13,2.314,2.3219,2.2821,2.3055,286515,0
1981-02-17,2.3055,2.314,2.2898,2.2979,582051,0
1981-02-18,2.2979,2.3055,2.2658,2.2741,2604020,0
1981-02-19,2.2741,2.2821,2.2339,2.25,946966,0
1981-02-20,2.25,2.258,2.2339,2.2339,676243,0
1981-02-23,2.2339,2.2898,2.2019,2.258,2677902,0
1981-02-24,2.2898,2.386,2.2898,2.3538,3121776,0
1981-02-25,2.3538,2.5053,2.3538,2.4972,3041689,0
1981-02-26,2.5053,2.5611,2.5053,2.5213,2895610,0
1981-02-27,2.5213,2.5291,2.4574,2.4655,1432577,0
1981-03-02,2.4655,2.4735,2.4495,2.4574,656507,0
1981-03-03,2.4574,2.4895,2.4257,2.4333,1012952,0
1981-03-04,2.4333,2.4414,2.3935,2.4333,971784,0
1981-03-05,2.4333,2.4414,2.386,2.3935,1011827,0
1981-03-06,2.3935,2.4257,2.3777,2.4173,796942,0
1981-03-09,2.4173,2.4813,2.386,2.4735,1430319,0
1981-03-10,2.4735,2.4972,2.4333,2.4414,2316937,0
1981-03-11,2.4414,2.4655,2.3935,2.4098,1113347,0
1981-03-12,2.4098,2.4895,2.4098,2.4895,1918752,0
1981-03-13,2.4895,2.5213,2.4735,2.4972,1747292,0
1981-03-16,2.4972,2.5213,2.4813,2.5133,1403813,0
1981-03-17,2.5133,2.5372,2.4895,2.4895,3201863,0
1981-03-18,2.4895,2.5291,2.4735,2.4813,1909160,0
1981-03-19,2.4813,2.4895,2.4495,2.4655,839243,0
1981-03-20,2.4655,2.5053,2.4574,2.4735,1452316,0
1981-03-23,2.4735,2.5053,2.4735,2.5053,779457,0
1981-03-24,2.5053,2.5291,2.4895,2.4972,1571320,0
1981-03-25,2.5291,2.609,2.5053,2.609,2034371,0
1981-03-26,2.609,2.641,2.5931,2.6012,1968942,0
1981-03-27,2.6012,2.609,2.5213,2.5372,857286,0
1981-03-30,2.5372,2.5931,2.5291,2.5611,999420,0
1981-03-31,2.5851,2.6329,2.5851,2.5851,1065972,0
1981-04-01,2.5851,2.6012,2.5693,2.5771,413415,0
1981-04-02,2.5771,2.6012,2.5291,2.5455,1375047,0
1981-04-03,2.5213,2.5213,2.4098,2.4414,3478224,0
1981-04-06,2.4173,2.4173,2.3697,2.3777,2196803,0
1981-04-07,2.3777,2.4173,2.3777,2.3935,1461343,0
1981-04-08,2.3935,2.4098,2.3777,2.386,1101507,0
1981-04-09,2.386,2.4015,2.3697,2.386,908614,0
1981-04-10,2.4015,2.4495,2.4015,2.4333,747873,0
1981-04-13,2.4333,2.4333,2.386,2.386,950915,0
1981-04-14,2.3935,2.4257,2.3935,2.4015,964452,0
1981-04-15,2.4015,2.4333,2.4015,2.4173,681882,0
1981-04-16,2.4173,2.4414,2.386,2.4333,1188924,0
1981-04-20,2.4333,2.4895,2.4333,2.4574,880976,0
1981-04-21,2.4414,2.4414,2.4173,2.4173,3400958,0
1981-04-22,2.4173,2.4333,2.4015,2.4173,1958228,0
1981-04-23,2.4333,2.4735,2.4333,2.4333,2042266,0
1981-04-24,2.4333,2.4972,2.4333,2.4574,837548,0
1981-04-27,2.4574,2.4735,2.4414,2.4655,833040,0
1981-04-28,2.4655,2.4735,2.4333,2.4495,1566809,0
1981-04-29,2.4333,2.4333,2.3538,2.3538,1331055,0
1981-04-30,2.3538,2.3777,2.3458,2.3538,1078944,0
1981-05-01,2.3538,2.3697,2.314,2.3219,975729,0
1981-05-04,2.3055,2.3055,2.2658,2.2898,1247582,0
1981-05-05,2.2898,2.2979,2.2741,2.2821,930043,0
1981-05-06,2.2979,2.3297,2.2979,2.2979,800324,0
1981-05-07,2.3055,2.3458,2.3055,2.3219,826834,0
1981-05-08,2.3219,2.3538,2.2741,2.2898,725313,0
1981-05-11,2.2898,2.2898,2.218,2.2258,1890547,0
1981-05-12,2.2258,2.2658,2.2258,2.2658,971220,0
1981-05-13,2.2658,2.2898,2.258,2.2658,1041723,0
1981-05-14,2.2658,2.2658,2.2419,2.25,1077817,0
1981-05-15,2.25,2.2658,2.2339,2.258,1414527,0
1981-05-18,2.258,2.2658,2.2339,2.25,1873064,0
1981-05-19,2.25,2.258,2.2019,2.218,1031004,0
1981-05-20,2.218,2.218,2.178,2.2019,1151139,0
1981-05-21,2.2019,2.218,2.1382,2.1459,1347411,0
1981-05-22,2.1459,2.178,2.1459,2.178,888876,0
1981-05-26,2.178,2.2258,2.1702,2.218,812170,0
1981-05-27,2.218,2.218,2.178,2.2102,1439344,0
1981-05-28,2.2102,2.2102,2.178,2.1861,1098122,0
1981-05-29,2.1861,2.2019,2.1459,2.178,579231,0
1981-06-01,2.178,2.218,2.1623,2.178,1672281,0
1981-06-02,2.178,2.2019,2.1623,2.1623,1188361,0
1981-06-03,2.1623,2.1861,2.1459,2.1861,896768,0
1981-06-04,2.2102,2.2419,2.2102,2.218,1421859,0
1981-06-05,2.218,2.3055,2.218,2.2821,1067665,0
1981-06-08,2.2821,2.314,2.2658,2.2741,740542,0
1981-06-09,2.2658,2.2658,2.2102,2.218,1168620,0
1981-06-10,2.218,2.2419,2.2102,2.2102,1569630,0
1981-06-11,2.2102,2.2339,2.178,2.2102,2319193,0
1981-06-12,2.2102,2.2658,2.2102,2.2658,2104310,0
1981-06-15,2.2821,2.3219,2.2821,2.2898,1464725,0
1981-06-16,2.2898,2.3219,2.25,2.25,2322012,0
1981-06-17,2.25,2.2821,2.2419,2.2741,627176,0
1981-06-18,2.2741,2.2821,2.2419,2.2419,617026,0
1981-06-19,2.2419,2.3055,2.2419,2.2979,684703,0
1981-06-22,2.2979,2.3219,2.2658,2.2658,1106580,0
1981-06-23,2.2658,2.3055,2.258,2.3055,852778,0
1981-06-24,2.3377,2.3377,2.2821,2.2898,905227,0
1981-06-25,2.2898,2.3377,2.2821,2.2979,686396,0
1981-06-26,2.2898,2.3219,2.2898,2.314,760845,0
1981-06-29,2.314,2.314,2.2979,2.2979,774379,0
1981-06-30,2.2979,2.3055,2.258,2.2741,1107144,0
1981-07-01,2.258,2.258,2.1861,2.1941,1386892,0
1981-07-02,2.1861,2.1861,2.1702,2.178,961069,0
1981-07-06,2.1702,2.1702,2.1221,2.1301,1139291,0
1981-07-07,2.1301,2.1544,2.0745,2.1144,1156216,0
1981-07-08,2.1144,2.1382,2.0745,2.1144,1340078,0
1981-07-09,2.1144,2.1301,2.0982,2.0982,1607984,0
1981-07-10,2.0982,2.1221,2.0982,2.1221,1033261,0
1981-07-13,2.1221,2.1221,2.0982,2.0982,642967,0
1981-07-14,2.0982,2.1064,2.0666,2.0745,681317,0
1981-07-15,2.0745,2.0982,2.0745,2.0905,1760827,0
1981-07-16,2.0905,2.1221,2.0905,2.1221,838677,0
1981-07-17,2.1221,2.1382,2.1144,2.1382,527908,0
1981-07-20,2.1301,2.1301,2.1064,2.1301,862366,0
1981-07-21,2.1301,2.1301,2.0982,2.1221,837548,0
1981-07-22,2.1221,2.1382,2.0982,2.1064,781147,0
1981-07-23,2.1064,2.1144,2.0905,2.0982,750128,0
1981-07-24,2.0982,2.1623,2.0982,2.1301,686961,0
1981-07-27,2.1301,2.1623,2.1301,2.1544,470381,0
1981-07-28,2.1544,2.1544,2.1144,2.1144,788481,0
1981-07-29,2.1144,2.1382,2.1064,2.1064,592768,0
1981-07-30,2.1064,2.1301,2.0905,2.1301,1073304,0
1981-07-31,2.1301,2.1623,2.1301,2.1382,838677,0
1981-08-03,2.1382,2.1382,2.0982,2.1144,1023110,0
1981-08-04,2.1144,2.1382,2.1064,2.1382,939071,0
1981-08-05,2.1382,2.1544,2.1144,2.1144,704445,0
1981-08-06,2.1144,2.1382,2.1144,2.1301,1001677,0
1981-08-07,2.1301,2.1544,2.1144,2.1144,667784,0
1981-08-10,2.1144,2.1382,2.1144,2.1301,501403,0
1981-08-11,2.1301,2.1861,2.1301,2.1702,2353598,0
1981-08-12,2.1702,2.178,2.1382,2.1544,668346,0
1981-08-13,2.1544,2.1702,2.1382,2.1382,599538,0
1981-08-14,2.1382,2.178,2.1144,2.1144,666655,0
1981-08-17,2.1144,2.1144,2.0905,2.0905,1027621,0
1981-08-18,2.0905,2.0982,2.0745,2.0905,1106580,0
1981-08-19,2.0905,2.1064,2.0823,2.0982,659888,0
1981-08-20,2.0982,2.1144,2.0823,2.0905,614766,0
1981-08-21,2.0905,2.0982,2.0666,2.0666,293848,0
1981-08-24,2.0666,2.0745,2.0106,2.0186,1156776,0
1981-08-25,2.0186,2.0186,1.9786,2.0028,1408327,0
1981-08-26,2.0028,2.0028,1.9227,1.9391,2278584,0
1981-08-27,1.9391,1.9468,1.875,1.8831,1995455,0
1981-08-28,1.8831,1.891,1.867,1.8831,1059204,0
1981-08-31,1.8831,1.9227,1.8509,1.8831,1029876,0
1981-09-01,1.8831,1.9391,1.875,1.9391,693165,0
1981-09-02,1.9391,1.963,1.9307,1.9468,782278,0
1981-09-03,1.9468,1.9468,1.8188,1.8352,1301725,0
1981-09-04,1.8352,1.8591,1.8271,1.8431,880976,0
1981-09-08,1.8352,1.8352,1.811,1.8352,898462,0
1981-09-09,1.8352,1.899,1.8271,1.8831,712904,0
1981-09-10,1.899,1.9548,1.899,1.9227,1875887,0
1981-09-11,1.9227,1.9391,1.891,1.9307,1149446,0
1981-09-14,1.9307,1.9307,1.875,1.875,2037193,0
1981-09-15,1.875,1.9069,1.875,1.8831,1485029,0
1981-09-16,1.8831,1.8831,1.8591,1.867,1119552,0
1981-09-17,1.867,1.875,1.8188,1.8188,1293827,0
1981-09-18,1.8188,1.891,1.7872,1.8352,674550,0
1981-09-21,1.8352,1.9069,1.8352,1.8509,781147,0
1981-09-22,1.8509,1.8509,1.7791,1.7872,1650843,0
1981-09-23,1.7872,1.7872,1.7472,1.7791,1803695,0
1981-09-24,1.8032,1.8032,1.7235,1.7472,1670023,0
1981-09-25,1.7235,1.7235,1.6917,1.7154,1186105,0
1981-09-28,1.7154,1.7791,1.6755,1.7713,1951461,0
1981-09-29,1.7713,1.8509,1.7472,1.7472,1878704,0
1981-09-30,1.7235,1.7235,1.6516,1.6917,1081202,0
1981-10-01,1.6917,1.7953,1.6677,1.7953,1215999,0
1981-10-02,1.7953,1.811,1.7713,1.7953,1504206,0
1981-10-05,1.7953,1.8188,1.7791,1.7872,959939,0
1981-10-06,1.7872,1.7953,1.7713,1.7791,532985,0
1981-10-07,1.7791,1.7953,1.7634,1.7872,979679,0
1981-10-08,1.7872,1.7953,1.7713,1.7953,822886,0
1981-10-09,1.7953,1.811,1.7634,1.7713,1705554,0
1981-10-12,1.7713,1.7791,1.7314,1.7634,512679,0
1981-10-13,1.7634,1.7713,1.7235,1.7314,536932,0
1981-10-14,1.7235,1.7235,1.6516,1.6593,1076126,0
1981-10-15,1.6593,1.6994,1.6275,1.6994,887180,0
1981-10-16,1.6917,1.6917,1.6516,1.6755,1413399,0
1981-10-19,1.6677,1.6677,1.6356,1.6356,1628289,0
1981-10-20,1.6356,1.6917,1.6275,1.6836,1768160,0
1981-10-21,1.6836,1.7235,1.6755,1.7235,760282,0
1981-10-22,1.7235,1.7634,1.7074,1.7472,1142115,0
1981-10-23,1.7472,1.7552,1.7154,1.7472,1836969,0
1981-10-26,1.7472,1.7552,1.7154,1.7314,1005621,0
1981-10-27,1.7314,1.7472,1.7154,1.7235,896768,0
1981-10-28,1.7235,1.7472,1.6917,1.7074,865748,0
1981-10-29,1.7074,1.7314,1.6994,1.7154,391422,0
1981-10-30,1.7154,1.8032,1.7154,1.8032,1070484,0
1981-11-02,1.8271,1.867,1.8271,1.8509,1645205,0
1981-11-03,1.8509,1.899,1.8509,1.899,994344,0
1981-11-04,1.899,1.9391,1.8591,1.867,1310186,0
1981-11-05,1.867,1.875,1.7791,1.8032,1106580,0
1981-11-06,1.8032,1.8032,1.7713,1.7713,955427,0
1981-11-09,1.7713,1.7872,1.7472,1.7713,1189489,0
1981-11-10,1.7713,1.7953,1.7552,1.7552,1062023,0
1981-11-11,1.7552,1.7791,1.7552,1.7713,362091,0
1981-11-12,1.7713,1.7872,1.7634,1.7713,600668,0
1981-11-13,1.7713,1.7713,1.7314,1.7552,1002237,0
1981-11-16,1.7552,1.7552,1.6755,1.7235,1425243,0
1981-11-17,1.7235,1.7314,1.6836,1.6994,2798599,0
1981-11-18,1.6994,1.6994,1.6593,1.6677,2770399,0
1981-11-19,1.6677,1.6836,1.6593,1.6755,1320338,0
1981-11-20,1.6755,1.6836,1.6593,1.6836,1490667,0
1981-11-23,1.6836,1.7074,1.6677,1.6917,1108269,0
1981-11-24,1.6917,1.7713,1.6836,1.7634,2483320,0
1981-11-25,1.7634,1.7713,1.7235,1.7472,1514357,0
1981-11-27,1.7472,1.7713,1.7235,1.7713,620969,0
1981-11-30,1.7791,1.8431,1.7791,1.8188,2194548,0
1981-12-01,1.8188,1.891,1.811,1.875,3483865,0
1981-12-02,1.875,1.8831,1.8591,1.8591,1244197,0
1981-12-03,1.8591,1.875,1.8509,1.867,851086,0
1981-12-04,1.875,1.9069,1.875,1.9069,1664385,0
1981-12-07,1.9069,1.9069,1.875,1.8831,1162415,0
1981-12-08,1.875,1.875,1.811,1.811,822886,0
1981-12-09,1.811,1.8431,1.811,1.8431,744487,0
1981-12-10,1.8431,1.8431,1.8032,1.8188,769304,0
1981-12-11,1.8032,1.8032,1.7791,1.7791,1360951,0
1981-12-14,1.7713,1.7713,1.7472,1.7634,1447806,0
1981-12-15,1.7634,1.7872,1.7552,1.7872,1133652,0
1981-12-16,1.7872,1.7953,1.7791,1.7791,1036643,0
1981-12-17,1.7791,1.811,1.7713,1.811,1045667,0
1981-12-18,1.811,1.891,1.811,1.875,1968381,0
1981-12-21,1.875,1.899,1.867,1.8831,1001677,0
1981-12-22,1.8831,1.9069,1.867,1.867,1266760,0
1981-12-23,1.867,1.8831,1.8591,1.867,1805948,0
1981-12-24,1.899,1.899,1.8509,1.891,690346,0
1981-12-28,1.891,1.891,1.875,1.875,902974,0
1981-12-29,1.875,1.8831,1.8271,1.8352,542009,0
1981-12-30,1.8352,1.8509,1.8188,1.8352,1118988,0
1981-12-31,1.8352,1.9069,1.8352,1.8591,1055820,0
1982-01-04,1.8591,1.875,1.8431,1.8591,1163544,0
1982-01-05,1.8188,1.8509,1.7713,1.7791,1165799,0
1982-01-06,1.7634,1.7953,1.7394,1.7713,1015212,0
1982-01-07,1.7791,1.8032,1.7634,1.7791,843189,0
1982-01-08,1.8032,1.811,1.7791,1.8032,640712,0
1982-01-11,1.7791,1.811,1.7552,1.7552,1088534,0
1982-01-12,1.7472,1.7634,1.7314,1.7314,1256042,0
1982-01-13,1.6994,1.7472,1.6516,1.6593,937943,0
1982-01-14,1.6677,1.6755,1.6516,1.6677,1671150,0
1982-01-15,1.6994,1.7314,1.6677,1.7235,1020291,0
1982-01-18,1.7154,1.7314,1.6836,1.7154,819502,0
1982-01-19,1.6994,1.7314,1.6755,1.6836,945276,0
1982-01-20,1.6836,1.6917,1.6677,1.6836,1081202,0
1982-01-21,1.6917,1.7154,1.6755,1.6917,973475,0
1982-01-22,1.6994,1.7154,1.6917,1.6917,447258,0
1982-01-25,1.6836,1.6917,1.6755,1.6917,812170,0
1982-01-26,1.6836,1.6994,1.6677,1.6836,923842,0
1982-01-27,1.6917,1.6994,1.6836,1.6994,954863,0
1982-01-28,1.7154,1.7314,1.6917,1.7314,1217688,0
1982-01-29,1.7394,1.7552,1.7154,1.7235,1933978,0
1982-02-01,1.6917,1.7235,1.6593,1.6593,932868,0
1982-02-02,1.6836,1.6994,1.6593,1.6917,639585,0
1982-02-03,1.7154,1.7314,1.6917,1.6917,669476,0
1982-02-04,1.6755,1.6917,1.6593,1.6755,1726425,0
1982-02-05,1.6836,1.6917,1.6677,1.6836,1492924,0
1982-02-08,1.6755,1.6836,1.6593,1.6677,842626,0
1982-02-09,1.6197,1.6593,1.5879,1.5956,2427483,0
1982-02-10,1.6035,1.6118,1.5879,1.5879,1002802,0
1982-02-11,1.5879,1.6035,1.5641,1.5641,953736,0
1982-02-12,1.5238,1.5641,1.4918,1.5078,1553270,0
1982-02-16,1.4841,1.4918,1.4681,1.4918,1206408,0
1982-02-17,1.5,1.5078,1.4841,1.4918,1515487,0
1982-02-18,1.5078,1.5238,1.4918,1.5238,2422408,0
1982-02-19,1.5238,1.5317,1.5078,1.5238,1415657,0
1982-02-22,1.5158,1.5479,1.4841,1.4918,1649155,0
1982-02-23,1.5,1.5158,1.4841,1.5078,1899571,0
1982-02-24,1.5158,1.5317,1.5,1.5317,1091915,0
1982-02-25,1.5238,1.5479,1.4918,1.5238,2209210,0
1982-02-26,1.5238,1.5317,1.5158,1.5317,675680,0
1982-03-01,1.5317,1.5479,1.5158,1.5399,1838661,0
1982-03-02,1.5317,1.5479,1.5078,1.5078,1228400,0
1982-03-03,1.5078,1.5158,1.4918,1.5,945837,0
1982-03-04,1.5,1.5158,1.4841,1.4841,936814,0
1982-03-05,1.4681,1.4918,1.4443,1.4841,1479955,0
1982-03-08,1.4521,1.4841,1.4203,1.4281,1682431,0
1982-03-09,1.4681,1.5078,1.4281,1.4681,918201,0
1982-03-10,1.5,1.5238,1.4681,1.5078,1888293,0
1982-03-11,1.5399,1.5479,1.5238,1.5399,1695967,0
1982-03-12,1.5399,1.5641,1.5158,1.5158,1296650,0
1982-03-15,1.5078,1.5317,1.4841,1.5238,1840354,0
1982-03-16,1.5641,1.5879,1.5317,1.5317,1817791,0
1982-03-17,1.5718,1.5879,1.5479,1.5641,3065938,0
1982-03-18,1.6035,1.6356,1.5718,1.6197,2390261,0
1982-03-19,1.6197,1.6434,1.6118,1.6356,1765338,0
1982-03-22,1.6755,1.7235,1.6356,1.6994,2567918,0
1982-03-23,1.7314,1.7552,1.6994,1.7394,2790702,0
1982-03-24,1.7235,1.7394,1.6917,1.6994,1824559,0
1982-03-25,1.7154,1.7235,1.6917,1.6994,1843735,0
1982-03-26,1.6755,1.6917,1.6593,1.6755,1341773,0
1982-03-29,1.6917,1.7235,1.6593,1.7154,766490,0
1982-03-30,1.6994,1.7154,1.6836,1.6917,1213177,0
1982-03-31,1.6917,1.6994,1.6836,1.6836,1295523,0
1982-04-01,1.6836,1.6994,1.6516,1.6917,869697,0
1982-04-02,1.7074,1.7235,1.6917,1.7074,1422425,0
1982-04-05,1.7154,1.7472,1.6917,1.7154,1014083,0
1982-04-06,1.7074,1.7154,1.6994,1.7154,593332,0
1982-04-07,1.7154,1.7235,1.7074,1.7154,746182,0
1982-04-08,1.7472,1.7634,1.7235,1.7472,1842610,0
1982-04-12,1.7314,1.7472,1.7154,1.7235,545957,0
1982-04-13,1.7074,1.7235,1.6836,1.6836,771562,0
1982-04-14,1.6755,1.6994,1.6434,1.6516,728133,0
1982-04-15,1.6434,1.6516,1.6275,1.6516,848827,0
1982-04-16,1.6275,1.6593,1.5799,1.5956,1488975,0
1982-04-19,1.6434,1.6755,1.6118,1.6275,788481,0
1982-04-20,1.6275,1.6434,1.5956,1.5956,1414527,0
1982-04-21,1.6275,1.6434,1.5956,1.6356,832472,0
1982-04-22,1.6593,1.6836,1.6434,1.6755,1235740,0
1982-04-23,1.7074,1.7154,1.6917,1.7074,1133088,0
1982-04-26,1.7154,1.7314,1.6994,1.7154,595588,0
1982-04-27,1.6917,1.7154,1.6593,1.6593,1463596,0
1982-04-28,1.6755,1.6836,1.6516,1.6836,905793,0
1982-04-29,1.6516,1.6755,1.6356,1.6356,900718,0
1982-04-30,1.6593,1.6755,1.6434,1.6434,2026474,0
1982-05-03,1.6836,1.7154,1.6356,1.6356,919330,0
1982-05-04,1.6434,1.6593,1.6275,1.6356,1026487,0
1982-05-05,1.6434,1.6593,1.6275,1.6356,1179901,0
1982-05-06,1.6356,1.6516,1.6197,1.6275,1438783,0
1982-05-07,1.6593,1.6917,1.6275,1.6593,3348505,0
1982-05-10,1.6917,1.7154,1.6516,1.7154,3117262,0
1982-05-11,1.7552,1.7713,1.7235,1.7552,1005061,0
1982-05-12,1.7472,1.7634,1.7235,1.7552,965577,0
1982-05-13,1.7634,1.7791,1.7472,1.7552,1047926,0
1982-05-14,1.7154,1.7472,1.6917,1.6917,1130272,0
1982-05-17,1.6836,1.6994,1.6516,1.6593,1326545,0
1982-05-18,1.6516,1.6755,1.6275,1.6516,1654794,0
1982-05-19,1.6275,1.6434,1.6118,1.6197,1473750,0
1982-05-20,1.6197,1.6275,1.6118,1.6275,907487,0
1982-05-21,1.6275,1.6434,1.6118,1.6197,914819,0
1982-05-24,1.6275,1.6356,1.6118,1.6275,494068,0
1982-05-25,1.6275,1.6434,1.6118,1.6118,626049,0
1982-05-26,1.5956,1.6118,1.5799,1.5956,1724731,0
1982-05-27,1.5799,1.5956,1.5559,1.5559,3671681,0
1982-05-28,1.5559,1.5641,1.5399,1.5559,727569,0
1982-06-01,1.5399,1.5559,1.5158,1.5238,789044,0
1982-06-02,1.5479,1.5559,1.5238,1.5479,651431,0
1982-06-03,1.5479,1.5559,1.5399,1.5479,512119,0
1982-06-04,1.5399,1.5479,1.5158,1.5158,1410579,0
1982-06-07,1.5641,1.6118,1.5158,1.5479,976296,0
1982-06-08,1.5559,1.5641,1.5399,1.5559,962197,0
1982-06-09,1.5399,1.5559,1.5158,1.5238,1423552,0
1982-06-10,1.5158,1.5238,1.5,1.5158,781713,0
1982-06-11,1.5399,1.5479,1.5238,1.5399,733772,0
1982-06-14,1.5399,1.5479,1.5158,1.5399,842062,0
1982-06-15,1.5238,1.5399,1.5158,1.5399,2020835,0
1982-06-16,1.5399,1.5479,1.5238,1.5238,1662691,0
1982-06-17,1.5078,1.5238,1.4918,1.5,2043959,0
1982-06-18,1.4841,1.5,1.4601,1.4601,1258295,0
1982-06-21,1.4759,1.4918,1.4521,1.4759,1357564,0
1982-06-22,1.4759,1.4841,1.4521,1.4841,1937361,0
1982-06-23,1.4759,1.4841,1.4601,1.4841,2469784,0
1982-06-24,1.4841,1.5,1.4681,1.4759,1764212,0
1982-06-25,1.4841,1.5,1.4681,1.4759,1043976,0
1982-06-28,1.5078,1.5317,1.4759,1.5317,1016340,0
1982-06-29,1.5559,1.5641,1.5317,1.5399,2885456,0
1982-06-30,1.5799,1.6197,1.5317,1.5317,2325400,0
1982-07-01,1.5317,1.5399,1.5158,1.5317,688088,0
1982-07-02,1.5317,1.5399,1.5158,1.5399,721925,0
1982-07-06,1.5317,1.5399,1.5238,1.5399,475458,0
1982-07-07,1.5317,1.5559,1.5078,1.5158,1580907,0
1982-07-08,1.5078,1.5238,1.4841,1.5158,831909,0
1982-07-09,1.5158,1.5399,1.4841,1.5317,1544248,0
1982-07-12,1.5641,1.5718,1.5399,1.5718,1433703,0
1982-07-13,1.5641,1.5718,1.5399,1.5399,1931716,0
1982-07-14,1.5559,1.5718,1.5399,1.5718,1433703,0
1982-07-15,1.5956,1.6035,1.5799,1.6035,2012939,0
1982-07-16,1.6197,1.6356,1.5956,1.6035,1736012,0
1982-07-19,1.6035,1.6197,1.5956,1.5956,811606,0
1982-07-20,1.5956,1.6035,1.5879,1.6035,1166363,0
1982-07-21,1.6035,1.6197,1.5956,1.5956,1343464,0
1982-07-22,1.6035,1.6197,1.5956,1.6197,1515487,0
1982-07-23,1.6035,1.6197,1.5879,1.5956,1174260,0
1982-07-26,1.5799,1.5956,1.5559,1.5559,724184,0
1982-07-27,1.5559,1.5641,1.5399,1.5559,796374,0
1982-07-28,1.5317,1.5641,1.5078,1.5078,1493488,0
1982-07-29,1.5078,1.5238,1.4841,1.5158,905793,0
1982-07-30,1.5078,1.5238,1.4841,1.5,1185540,0
1982-08-02,1.5317,1.5559,1.5158,1.5559,890002,0
1982-08-03,1.5559,1.5718,1.5317,1.5317,1362073,0
1982-08-04,1.5158,1.5317,1.4841,1.4841,1210923,0
1982-08-05,1.5,1.5078,1.4841,1.5078,520575,0
1982-08-06,1.5,1.5238,1.4601,1.4681,1935671,0
1982-08-09,1.4681,1.4841,1.4521,1.4759,1012952,0
1982-08-10,1.4841,1.5,1.4759,1.4759,1348540,0
1982-08-11,1.4841,1.5,1.4759,1.4759,884361,0
1982-08-12,1.4759,1.4841,1.4601,1.4681,1104326,0
1982-08-13,1.4759,1.4841,1.4601,1.4681,765921,0
1982-08-16,1.5158,1.5238,1.5,1.5158,1615313,0
1982-08-17,1.5799,1.6197,1.5317,1.6197,2213725,0
1982-08-18,1.5956,1.6593,1.5238,1.5317,2418457,0
1982-08-19,1.5718,1.5956,1.5399,1.5718,1762521,0
1982-08-20,1.6434,1.6994,1.5799,1.6994,3519964,0
1982-08-23,1.7394,1.7953,1.6755,1.7953,3767563,0
1982-08-24,1.7314,1.7634,1.6836,1.6836,4200156,0
1982-08-25,1.7394,1.7791,1.6917,1.7713,2021962,0
1982-08-26,1.7953,1.8509,1.7394,1.8032,3411675,0
1982-08-27,1.7791,1.8032,1.7634,1.7713,1227841,0
1982-08-30,1.7552,1.7713,1.7394,1.7552,1064845,0
1982-08-31,1.7953,1.8352,1.7394,1.8271,1842043,0
1982-09-01,1.811,1.8509,1.7713,1.7953,1533531,0
1982-09-02,1.811,1.8352,1.7791,1.8271,1243068,0
1982-09-03,1.8352,1.867,1.811,1.8188,4913623,0
1982-09-07,1.8188,1.8352,1.7953,1.811,1307364,0
1982-09-08,1.8188,1.8352,1.8032,1.8188,1328234,0
1982-09-09,1.8352,1.8591,1.811,1.8352,2103743,0
1982-09-10,1.8032,1.8271,1.7713,1.811,1291010,0
1982-09-13,1.811,1.8271,1.7953,1.8271,725313,0
1982-09-14,1.8591,1.875,1.8271,1.875,1783953,0
1982-09-15,1.875,1.8831,1.8591,1.8831,1503640,0
1982-09-16,1.867,1.875,1.8591,1.867,2193983,0
1982-09-17,1.867,1.875,1.8509,1.8509,1348540,0
1982-09-20,1.8352,1.8509,1.8271,1.8352,1027054,0
1982-09-21,1.867,1.8831,1.8509,1.8831,1936234,0
1982-09-22,1.8831,1.9069,1.8591,1.8591,2442713,0
1982-09-23,1.811,1.8509,1.7713,1.8032,2177631,0
1982-09-24,1.8032,1.811,1.7953,1.7953,644661,0
1982-09-27,1.7713,1.7791,1.7634,1.7791,726440,0
1982-09-28,1.8032,1.8188,1.7713,1.7791,631125,0
1982-09-29,1.7472,1.7713,1.7154,1.7154,712904,0
1982-09-30,1.7154,1.7314,1.6994,1.7074,961069,0
1982-10-01,1.6994,1.7314,1.6755,1.7154,1280857,0
1982-10-04,1.7235,1.7634,1.6836,1.7314,1270145,0
1982-10-05,1.7634,1.7872,1.7314,1.7713,703317,0
1982-10-06,1.8032,1.8271,1.7634,1.8271,1946386,0
1982-10-07,1.8831,1.9149,1.8591,1.867,1959358,0
1982-10-08,1.9069,1.9468,1.8591,1.891,2467526,0
1982-10-11,1.9069,1.9227,1.875,1.891,3107111,0
1982-10-12,1.9307,1.9786,1.891,1.9468,3673937,0
1982-10-13,1.9707,2.0745,1.9391,2.0186,5653035,0
1982-10-14,2.0106,2.0425,1.963,1.9707,1899008,0
1982-10-15,1.9391,1.963,1.9227,1.9391,1018028,0
1982-10-18,1.9865,2.0106,1.963,1.9865,1305676,0
1982-10-19,2.0348,2.0666,2.0106,2.0266,3046761,0
1982-10-20,2.0506,2.0905,2.0106,2.0905,2982464,0
1982-10-21,2.0905,2.1459,2.0266,2.0506,3635020,0
1982-10-22,2.0823,2.1144,2.0506,2.0905,2586530,0
1982-10-25,2.0106,2.0348,1.9707,1.9707,2410562,0
1982-10-26,1.9468,1.9786,1.9149,1.9707,2422408,0
1982-10-27,1.9307,1.9948,1.867,1.9149,3081729,0
1982-10-28,1.891,1.9149,1.875,1.8831,1912543,0
1982-10-29,1.9149,1.9468,1.867,1.9391,1648591,0
1982-11-01,1.9391,1.963,1.9227,1.963,1903520,0
1982-11-02,1.9707,1.9948,1.9307,1.9391,2670570,0
1982-11-03,2.0106,2.0666,1.9391,2.0506,4720730,0
1982-11-04,2.1301,2.178,2.0745,2.1301,4777133,0
1982-11-05,2.1459,2.178,2.1144,2.1221,3782224,0
1982-11-08,2.0905,2.1221,2.0666,2.0823,1547635,0
1982-11-09,2.0982,2.1221,2.0823,2.0982,3234012,0
1982-11-10,2.0745,2.1221,2.0266,2.0425,3063681,0
1982-11-11,2.0348,2.0506,2.0106,2.0348,926662,0
1982-11-12,2.0186,2.0425,1.9865,2.0186,1288751,0
1982-11-15,2.0186,2.0266,1.9948,2.0186,1477133,0
1982-11-16,1.9391,1.963,1.9149,1.9391,2605146,0
1982-11-17,1.9707,1.9865,1.9391,1.963,1789028,0
1982-11-18,1.9468,1.9786,1.9227,1.9227,3460739,0
1982-11-19,1.9468,1.963,1.9307,1.963,961069,0
1982-11-22,1.9391,1.963,1.9227,1.9307,1001677,0
1982-11-23,1.9227,1.9391,1.9069,1.9227,1009568,0
1982-11-24,1.9227,1.9391,1.9069,1.9307,1280291,0
1982-11-26,1.9391,1.9468,1.9227,1.9391,623793,0
1982-11-29,1.9391,1.963,1.9149,1.9391,1281987,0
1982-11-30,1.963,1.9865,1.9227,1.9786,1391402,0
1982-12-01,1.9948,2.0348,1.963,1.9948,2080619,0
1982-12-02,1.9865,2.0106,1.9707,1.9707,1111097,0
1982-12-03,1.9468,1.9865,1.9069,1.9227,1281987,0
1982-12-06,1.891,1.9227,1.867,1.8831,1680174,0
1982-12-07,1.867,1.891,1.8352,1.8591,1841483,0
1982-12-08,1.875,1.9069,1.8352,1.867,1974585,0
1982-12-09,1.9149,1.9307,1.8831,1.9069,2797470,0
1982-12-10,1.8831,1.9069,1.867,1.891,1439908,0
1982-12-13,1.891,1.9069,1.8831,1.8831,720800,0
1982-12-14,1.891,1.9391,1.8352,1.8352,1539737,0
1982-12-15,1.8352,1.8591,1.8188,1.8352,1832456,0
1982-12-16,1.8352,1.8591,1.8188,1.8352,1138163,0
1982-12-17,1.8431,1.867,1.8271,1.8591,1371664,0
1982-12-20,1.811,1.8431,1.7634,1.7634,1437088,0
1982-12-21,1.7872,1.8188,1.7634,1.811,1276914,0
1982-12-22,1.7872,1.8271,1.7552,1.7713,1795233,0
1982-12-23,1.8032,1.8188,1.7713,1.8188,2849920,0
1982-12-27,1.899,1.9548,1.8352,1.9548,2370517,0
1982-12-28,1.9307,1.9548,1.899,1.9069,3786736,0
1982-12-29,1.9391,1.9865,1.891,1.9865,1478825,0
1982-12-30,1.9948,2.0266,1.9548,1.9548,1776057,0
1982-12-31,2.0028,2.0266,1.9786,1.9865,1186105,0
1983-01-03,1.9707,2.0028,1.9227,1.9391,1857840,0
1983-01-04,1.9786,2.0266,1.9307,2.0186,1892242,0
1983-01-05,2.0266,2.0745,1.9786,2.0745,2109383,0
1983-01-06,2.1861,2.258,2.1144,2.2258,5519926,0
1983-01-07,2.25,2.2658,2.2258,2.2258,4269526,0
1983-01-10,2.2821,2.3297,2.2258,2.2821,4014032,0
1983-01-11,2.2741,2.3055,2.2339,2.2821,3831859,0
1983-01-12,2.2821,2.314,2.25,2.25,2655342,0
1983-01-13,2.2339,2.2658,2.2019,2.218,1746724,0
1983-01-14,2.2339,2.258,2.2102,2.2102,1166927,0
1983-01-17,2.2019,2.2339,2.1544,2.178,1590495,0
1983-01-18,2.178,2.218,2.1301,2.2102,1222766,0
1983-01-19,2.1861,2.2102,2.1702,2.178,1768727,0
1983-01-20,2.2102,2.2339,2.1702,2.218,1668893,0
1983-01-21,2.178,2.2258,2.1221,2.1301,2011813,0
1983-01-24,2.0745,2.1221,2.0266,2.0425,2727539,0
1983-01-25,2.0666,2.0905,2.0348,2.0506,1261680,0
1983-01-26,2.0348,2.0666,1.9948,2.0348,1739395,0
1983-01-27,2.0506,2.0905,2.0186,2.0745,2117284,0
1983-01-28,2.1301,2.178,2.0745,2.178,1943006,0
1983-01-31,2.1861,2.2102,2.1702,2.2102,1388587,0
1983-02-01,2.1702,2.218,2.1144,2.1144,1095864,0
1983-02-02,2.1221,2.1544,2.0905,2.1382,1139858,0
1983-02-03,2.1544,2.1702,2.1301,2.1382,1072175,0
1983-02-04,2.2102,2.2741,2.1382,2.2741,2156758,0
1983-02-07,2.2821,2.3055,2.258,2.2979,1555530,0
1983-02-08,2.2741,2.314,2.2258,2.25,1922696,0
1983-02-09,2.2339,2.2658,2.2019,2.2102,1359256,0
1983-02-10,2.258,2.2741,2.2258,2.258,1561734,0
1983-02-11,2.3219,2.3538,2.2821,2.314,2917039,0
1983-02-14,2.2979,2.314,2.2658,2.2741,1248144,0
1983-02-15,2.2741,2.3055,2.2339,2.25,1118988,0
1983-02-16,2.2658,2.2821,2.25,2.25,983624,0
1983-02-17,2.258,2.2658,2.25,2.2658,734336,0
1983-02-18,2.2821,2.2979,2.2658,2.2741,3627124,0
1983-02-22,2.2821,2.314,2.25,2.25,2457371,0
1983-02-23,2.2979,2.3458,2.25,2.3458,1805382,0
1983-02-24,2.3777,2.4098,2.3458,2.4015,2720766,0
1983-02-25,2.4257,2.4574,2.3935,2.4015,3788992,0
1983-02-28,2.4098,2.4414,2.3697,2.3777,1876451,0
1983-03-01,2.4257,2.4495,2.4015,2.4414,2702718,0
1983-03-02,2.4414,2.4574,2.4173,2.4257,2548746,0
1983-03-03,2.4414,2.4735,2.4015,2.4495,3768692,0
1983-03-04,2.4414,2.4574,2.4173,2.4414,2074977,0
1983-03-07,2.4895,2.5133,2.4574,2.5133,2874174,0
1983-03-08,2.4895,2.5133,2.4495,2.4495,1966126,0
1983-03-09,2.4655,2.4895,2.4414,2.4735,2256023,0
1983-03-10,2.4655,2.5133,2.4173,2.4173,1662125,0
1983-03-11,2.4414,2.4655,2.4098,2.4173,1446676,0
1983-03-14,2.4574,2.4972,2.4098,2.4414,1225584,0
1983-03-15,2.4414,2.4495,2.4173,2.4414,1067100,0
1983-03-16,2.3297,2.4173,2.25,2.2821,2822852,0
1983-03-17,2.2979,2.314,2.2741,2.3055,3061428,0
1983-03-18,2.314,2.3297,2.2979,2.2979,3602307,0
1983-03-21,2.2741,2.3055,2.25,2.25,1825121,0
1983-03-22,2.258,2.2741,2.1702,2.1861,2438197,0
1983-03-23,2.178,2.2658,2.178,2.2339,3748950,0
1983-03-24,2.2339,2.2339,2.1702,2.1861,3331584,0
1983-03-25,2.1382,2.1861,2.1144,2.1221,4856657,0
1983-03-28,2.1544,2.1861,2.1382,2.178,4788415,0
1983-03-29,2.1941,2.2258,2.1702,2.1861,2174242,0
1983-03-30,2.2258,2.258,2.1861,2.258,1934539,0
1983-03-31,2.2821,2.2821,2.1301,2.1459,3429724,0
1983-04-04,2.1459,2.2019,2.1382,2.1941,1654231,0
1983-04-05,2.1941,2.218,2.1544,2.2019,3916462,0
1983-04-06,2.1702,2.178,2.1382,2.1702,1580344,0
1983-04-07,2.1861,2.2019,2.1702,2.178,2425226,0
1983-04-08,2.2258,2.2741,2.178,2.2741,1738833,0
1983-04-11,2.2741,2.314,2.2658,2.314,2469220,0
1983-04-12,2.3219,2.3297,2.2821,2.2898,1404943,0
1983-04-13,2.314,2.3617,2.3055,2.3538,4690275,0
1983-04-14,2.3538,2.3538,2.3219,2.3458,1909160,0
1983-04-15,2.3458,2.3538,2.3297,2.3458,1885472,0
1983-04-18,2.3297,2.3458,2.3219,2.3297,1239124,0
1983-04-19,2.2741,2.3219,2.258,2.3219,2527310,0
1983-04-20,2.3219,2.4015,2.314,2.4015,4662075,0
1983-04-21,2.4015,2.4015,2.314,2.3297,3318613,0
1983-04-22,2.3297,2.3538,2.3055,2.3458,4073254,0
1983-04-25,2.3458,2.3538,2.3219,2.3538,1505332,0
1983-04-26,2.3538,2.3697,2.3297,2.3697,1871370,0
1983-04-27,2.4098,2.4333,2.3935,2.4015,3215400,0
1983-04-28,2.4574,2.5213,2.4015,2.5053,3656452,0
1983-04-29,2.5455,2.5851,2.5053,2.5851,3041689,0
1983-05-02,2.5372,2.5931,2.4813,2.4895,2349651,0
1983-05-03,2.4813,2.5213,2.4655,2.5053,2128563,0
1983-05-04,2.5372,2.5532,2.5053,2.5372,2689184,0
1983-05-05,2.5693,2.5931,2.5372,2.5931,2578638,0
1983-05-06,2.6169,2.641,2.5931,2.6329,3428030,0
1983-05-09,2.6569,2.6649,2.5291,2.5532,3655326,0
1983-05-10,2.5693,2.5851,2.5372,2.5532,2723023,0
1983-05-11,2.5693,2.6329,2.4972,2.5213,2053544,0
1983-05-12,2.5372,2.6169,2.5213,2.5372,1768727,0
1983-05-13,2.4972,2.5771,2.4972,2.5455,2939603,0
1983-05-16,2.5213,2.5291,2.4813,2.4972,2969494,0
1983-05-17,2.4813,2.5053,2.4495,2.4972,3651375,0
1983-05-18,2.5213,2.5372,2.4895,2.4895,1578089,0
1983-05-19,2.4895,2.5213,2.4574,2.5053,3226115,0
1983-05-20,2.4972,2.5291,2.4655,2.5213,1456264,0
1983-05-23,2.4972,2.5213,2.4495,2.4813,1301164,0
1983-05-24,2.5053,2.6249,2.5053,2.6169,2596121,0
1983-05-25,2.6329,2.6969,2.6169,2.6649,4764160,0
1983-05-26,2.673,2.6969,2.6569,2.6569,2263356,0
1983-05-27,2.641,2.6569,2.5931,2.6169,1113347,0
1983-05-31,2.5851,2.6329,2.5291,2.5851,1861782,0
1983-06-01,2.5771,2.609,2.5693,2.5931,1538609,0
1983-06-02,2.6169,2.7126,2.609,2.6969,2934525,0
1983-06-03,2.6808,2.7208,2.6569,2.6569,2191728,0
1983-06-06,2.641,2.6649,2.609,2.6569,1517176,0
1983-06-07,2.6569,2.6569,2.6169,2.6169,1663817,0
1983-06-08,2.5532,2.5693,2.5053,2.5291,3091882,0
1983-06-09,2.5372,2.5693,2.5291,2.5532,2403231,0
1983-06-10,2.5532,2.5851,2.5532,2.5771,1239685,0
1983-06-13,2.5931,2.641,2.5771,2.6249,2082311,0
1983-06-14,2.641,2.6969,2.6169,2.6808,1874759,0
1983-06-15,2.673,2.6808,2.641,2.6808,1658182,0
1983-06-16,2.7126,2.7208,2.673,2.6808,2149426,0
1983-06-17,2.6808,2.7048,2.6569,2.6969,905793,0
1983-06-20,2.7126,2.7288,2.673,2.7048,2091900,0
1983-06-21,2.6808,2.7288,2.673,2.7288,1237429,0
1983-06-22,2.7605,2.7924,2.7288,2.7605,2452863,0
1983-06-23,2.7686,2.8083,2.7525,2.8083,2098106,0
1983-06-24,2.8083,2.8163,2.7845,2.8006,2355293,0
1983-06-27,2.7845,2.8006,2.7366,2.7686,1529583,0
1983-06-28,2.7686,2.7686,2.7288,2.7288,1730939,0
1983-06-29,2.7048,2.7208,2.6649,2.6887,2735431,0
1983-06-30,2.6808,2.6808,2.6012,2.6249,1742216,0
1983-07-01,2.6488,2.6808,2.6249,2.6808,1031566,0
1983-07-05,2.641,2.641,2.6169,2.6249,1213741,0
1983-07-06,2.641,2.6488,2.609,2.6249,2472603,0
1983-07-07,2.6249,2.6887,2.609,2.641,1880960,0
1983-07-08,2.6249,2.6569,2.609,2.6169,1284242,0
1983-07-11,2.641,2.6488,2.6169,2.6169,901846,0
1983-07-12,2.609,2.6169,2.5931,2.6012,1294956,0
1983-07-13,2.5771,2.609,2.5611,2.609,1776621,0
1983-07-14,2.6249,2.6488,2.609,2.641,888307,0
1983-07-15,2.6169,2.641,2.5693,2.5771,851649,0
1983-07-18,2.5771,2.6169,2.5693,2.6012,2505880,0
1983-07-19,2.6012,2.641,2.6012,2.641,927790,0
1983-07-20,2.6649,2.7048,2.6569,2.7048,1098685,0
1983-07-21,2.7288,2.7605,2.7048,2.7605,1507023,0
1983-07-22,2.7686,2.8006,2.7366,2.7845,1495745,0
1983-07-25,2.7605,2.8083,2.7605,2.7766,1338387,0
1983-07-26,2.7605,2.8006,2.7448,2.7845,1154521,0
1983-07-27,2.8006,2.8325,2.7366,2.7366,3302256,0
1983-07-28,2.7288,2.8163,2.6488,2.6488,3464692,0
1983-07-29,2.6249,2.6649,2.5771,2.6569,1571320,0
1983-08-01,2.6488,2.7208,2.6488,2.7048,926099,0
1983-08-02,2.6969,2.7288,2.6808,2.6887,1151139,0
1983-08-03,2.6808,2.6887,2.5931,2.6169,1620389,0
1983-08-04,2.6169,2.6488,2.5133,2.5611,2246437,0
1983-08-05,2.5532,2.5931,2.5532,2.5611,812734,0
1983-08-08,2.5532,2.5532,2.4972,2.5133,749001,0
1983-08-09,2.5133,2.5693,2.4813,2.5693,2084000,0
1983-08-10,2.5532,2.609,2.5291,2.5931,1069356,0
1983-08-11,2.5693,2.5931,2.5532,2.5771,903536,0
1983-08-12,2.6012,2.6169,2.5931,2.5931,922150,0
1983-08-15,2.609,2.6808,2.5931,2.641,1469238,0
1983-08-16,2.641,2.6569,2.609,2.6249,601790,0
1983-08-17,2.609,2.6569,2.5931,2.641,1665509,0
1983-08-18,2.641,2.6488,2.6012,2.6012,1552709,0
1983-08-19,2.609,2.6249,2.5931,2.609,901846,0
1983-08-22,2.6649,2.6969,2.6488,2.6969,1520561,0
1983-08-23,2.6887,2.7686,2.6808,2.7208,2918734,0
1983-08-24,2.6969,2.7288,2.6887,2.6887,1019157,0
1983-08-25,2.6808,2.7048,2.609,2.6569,1892242,0
1983-08-26,2.6569,2.7686,2.6488,2.7366,2492342,0
1983-08-29,2.6887,2.8244,2.6887,2.8163,1753499,0
1983-08-30,2.8083,2.8645,2.8083,2.8325,2370517,0
1983-08-31,2.8325,2.9444,2.8244,2.9281,3916462,0
1983-09-01,2.9281,2.9281,2.8481,2.8645,3263336,0
1983-09-02,2.8723,2.8963,2.8645,2.8723,2245310,0
1983-09-06,2.9044,2.9281,2.8963,2.9281,6478173,0
1983-09-07,2.9121,2.9281,2.8963,2.8963,5050113,0
1983-09-08,2.8723,2.9361,2.8645,2.9281,2894479,0
1983-09-09,2.9044,2.9361,2.9044,2.9281,3467511,0
1983-09-12,2.9524,2.976,2.8723,2.8723,2135328,0
1983-09-13,2.8645,2.8645,2.8163,2.8325,2043396,0
1983-09-14,2.8244,2.8562,2.8244,2.8562,1639568,0
1983-09-15,2.8562,2.8562,2.7845,2.8163,1793541,0
1983-09-16,2.8006,2.8645,2.8006,2.8481,2745584,0
1983-09-19,2.8325,2.888,2.8244,2.8723,3592721,0
1983-09-20,2.8723,2.9044,2.8645,2.888,1615874,0
1983-09-21,2.888,2.9121,2.8723,2.888,2451737,0
1983-09-22,2.8723,2.9841,2.8723,2.976,3506424,0
1983-09-23,2.9921,3.0239,2.976,3.016,3054091,0
1983-09-26,3.048,3.048,2.968,2.968,1752934,0
1983-09-27,2.9841,2.9841,2.9444,2.9602,2270126,0
1983-09-28,2.9444,2.9921,2.9444,2.9841,2500804,0
1983-09-29,2.9841,3.0321,2.968,2.9841,2467526,0
1983-09-30,2.9444,2.9524,2.9044,2.9202,1792412,0
1983-10-03,2.9044,2.9121,2.8562,2.9044,1138729,0
1983-10-04,2.9044,2.9444,2.888,2.9121,1781131,0
1983-10-05,2.8804,2.9044,2.8404,2.8562,1531276,0
1983-10-06,2.8804,2.9998,2.8804,2.9921,2517160,0
1983-10-07,2.9602,2.9998,2.9444,2.9524,3209757,0
1983-10-10,2.9444,3.0718,2.9202,3.0718,1880960,0
1983-10-11,3.0637,3.0637,2.9841,2.9998,1600653,0
1983-10-12,2.968,2.9998,2.9281,2.9524,1133088,0
1983-10-13,2.9524,2.9524,2.9044,2.9121,791301,0
1983-10-14,2.9202,2.9602,2.9044,2.9444,1504767,0
1983-10-17,2.9444,3.008,2.9444,2.9841,1180464,0
1983-10-18,2.9921,2.9998,2.9444,2.9444,1174260,0
1983-10-19,2.9202,2.968,2.9121,2.9202,1435961,0
1983-10-20,2.9281,2.9444,2.8404,2.8481,2028730,0
1983-10-21,2.8325,2.8723,2.7366,2.7766,3720184,0
1983-10-24,2.7208,2.8083,2.7208,2.7924,1967255,0
1983-10-25,2.8006,2.8723,2.8006,2.8325,1636183,0
1983-10-26,2.8404,2.8723,2.8163,2.8404,1814973,0
1983-10-27,2.8163,2.8325,2.7766,2.7924,3296614,0
1983-10-28,2.7766,2.7766,2.6969,2.7366,3340047,0
1983-10-31,2.7605,2.7686,2.7208,2.7605,1646901,0
1983-11-01,2.7288,2.7288,2.641,2.7126,2148298,0
1983-11-02,2.7208,2.7525,2.6969,2.7208,1883217,0
1983-11-03,2.7288,2.7366,2.7126,2.7208,1339516,0
1983-11-04,2.7208,2.7366,2.6887,2.6969,3474842,0
1983-11-07,2.7126,2.7605,2.6969,2.7208,998858,0
1983-11-08,2.7366,2.7766,2.7288,2.7605,582616,0
1983-11-09,2.7605,2.8006,2.7208,2.7366,5877508,0
1983-11-10,2.6488,2.7288,2.5693,2.5771,5049550,0
1983-11-11,2.5693,2.7126,2.5532,2.6969,3269544,0
1983-11-14,2.6969,2.7525,2.641,2.673,2131945,0
1983-11-15,2.6569,2.673,2.641,2.6569,1055820,0
1983-11-16,2.673,2.6808,2.6488,2.6569,1241943,0
1983-11-17,2.6569,2.6808,2.641,2.6569,1226714,0
1983-11-18,2.6488,2.6488,2.6012,2.641,1981354,0
1983-11-21,2.5611,2.5931,2.5532,2.5931,2023655,0
1983-11-22,2.609,2.6169,2.5372,2.5532,4726937,0
1983-11-23,2.5611,2.5693,2.5532,2.5611,3964962,0
1983-11-25,2.5693,2.609,2.5693,2.5931,1307929,0
1983-11-28,2.609,2.6169,2.5931,2.5931,596156,0
1983-11-29,2.5693,2.5931,2.5611,2.5931,2129119,0
1983-11-30,2.6169,2.6488,2.609,2.6169,2173117,0
1983-12-01,2.6169,2.641,2.6012,2.6169,1125760,0
1983-12-02,2.6169,2.641,2.609,2.6169,1955412,0
1983-12-05,2.609,2.6488,2.5771,2.641,2233464,0
1983-12-06,2.6329,2.641,2.6012,2.641,2546486,0
1983-12-07,2.641,2.6887,2.6329,2.6808,1800872,0
1983-12-08,2.673,2.7126,2.673,2.6969,2248129,0
1983-12-09,2.6969,2.7126,2.609,2.6169,3497401,0
1983-12-12,2.641,2.641,2.6169,2.6329,765921,0
1983-12-13,2.6169,2.6169,2.5931,2.6012,1300598,0
1983-12-14,2.6012,2.609,2.5291,2.5532,1723602,0
1983-12-15,2.5532,2.5532,2.5133,2.5213,2670570,0
1983-12-16,2.5291,2.5532,2.5213,2.5372,1297216,0
1983-12-19,2.5532,2.5693,2.5213,2.5213,1197947,0
1983-12-20,2.5372,2.5372,2.4813,2.4972,1386330,0
1983-12-21,2.4972,2.5372,2.4895,2.5133,2338368,0
1983-12-22,2.5133,2.5291,2.4574,2.4813,1764212,0
1983-12-23,2.4574,2.4895,2.4495,2.4655,1333872,0
1983-12-27,2.4895,2.5455,2.4574,2.5455,1159031,0
1983-12-28,2.5611,2.6169,2.5455,2.609,1166363,0
1983-12-29,2.641,2.6887,2.6249,2.673,2549871,0
1983-12-30,2.673,2.7208,2.6569,2.7126,2513774,0
1984-01-03,2.6969,2.6969,2.6488,2.6569,1247582,0
1984-01-04,2.673,2.7208,2.6488,2.7208,1847119,0
1984-01-05,2.7366,2.8006,2.7288,2.7605,2983591,0
1984-01-06,2.7605,2.7924,2.7366,2.7845,1576963,0
1984-01-09,2.7845,2.7924,2.6808,2.7208,2622629,0
1984-01-10,2.7208,2.7288,2.6887,2.6969,1638998,0
1984-01-11,2.6969,2.7525,2.6887,2.7525,1190620,0
1984-01-12,2.7525,2.7924,2.673,2.6887,1469238,0
1984-01-13,2.7366,2.7366,2.6887,2.6969,1221070,0
1984-01-16,2.7126,2.7288,2.6808,2.6808,1316954,0
1984-01-17,2.6887,2.7288,2.6569,2.7288,1356999,0
1984-01-18,2.7366,2.7605,2.7208,2.7366,902974,0
1984-01-19,2.7366,2.7605,2.7208,2.7605,1469238,0
1984-01-20,2.7605,2.7686,2.6808,2.6887,1344028,0
1984-01-23,2.673,2.6808,2.5851,2.609,1923826,0
1984-01-24,2.6169,2.6969,2.6012,2.6249,3885437,0
1984-01-25,2.6169,2.6249,2.5851,2.5851,1539737,0
1984-01-26,2.6012,2.6169,2.5291,2.5291,1320900,0
1984-01-27,2.5133,2.5771,2.5133,2.5771,2136452,0
1984-01-30,2.5771,2.5771,2.5291,2.5455,1375047,0
1984-01-31,2.5455,2.5771,2.4735,2.5693,3118956,0
1984-02-01,2.5771,2.6249,2.5455,2.5693,1355871,0
1984-02-02,2.5133,2.5455,2.4655,2.5455,4699863,0
1984-02-03,2.5611,2.5771,2.5133,2.5291,2000531,0
1984-02-06,2.4895,2.5133,2.4574,2.4895,1305110,0
1984-02-07,2.4735,2.5053,2.4495,2.4895,2157322,0
1984-02-08,2.4655,2.4895,2.3617,2.3777,3760231,0
1984-02-09,2.3777,2.3935,2.3377,2.3538,2673953,0
1984-02-10,2.3377,2.3777,2.3055,2.3458,2100359,0
1984-02-13,2.3458,2.3458,2.2741,2.2898,2294940,0
1984-02-14,2.3055,2.314,2.2741,2.2898,1608541,0
1984-02-15,2.3055,2.314,2.2741,2.2898,1904651,0
1984-02-16,2.3055,2.386,2.2898,2.3617,2033808,0
1984-02-17,2.3777,2.386,2.2898,2.314,1010133,0
1984-02-21,2.3219,2.3219,2.2821,2.314,1131962,0
1984-02-22,2.3055,2.3055,2.2419,2.2419,1570194,0
1984-02-23,2.25,2.2898,2.2019,2.2821,3298307,0
1984-02-24,2.3055,2.4173,2.2821,2.3935,2401540,0
1984-02-27,2.3935,2.4015,2.3377,2.3617,981372,0
1984-02-28,2.2898,2.3458,2.2658,2.2898,1908034,0
1984-02-29,2.3219,2.3377,2.2741,2.2741,1528457,0
1984-03-01,2.2741,2.3617,2.2658,2.3617,2845979,0
1984-03-02,2.3777,2.3935,2.3055,2.3538,3241906,0
1984-03-05,2.3538,2.3538,2.3219,2.3377,792995,0
1984-03-06,2.3219,2.4015,2.314,2.3777,2505880,0
1984-03-07,2.3538,2.3617,2.3219,2.3538,1847119,0
1984-03-08,2.3458,2.3777,2.3458,2.3538,1802000,0
1984-03-09,2.3458,2.3538,2.3219,2.3538,1667203,0
1984-03-12,2.3538,2.3935,2.3458,2.3777,1135908,0
1984-03-13,2.3935,2.4495,2.3777,2.4333,3790684,0
1984-03-14,2.4333,2.4735,2.4173,2.4574,2329347,0
1984-03-15,2.4574,2.5053,2.4574,2.4895,2127994,0
1984-03-16,2.5455,2.5771,2.4574,2.5291,5434201,0
1984-03-19,2.5133,2.5291,2.4895,2.5291,1553838,0
1984-03-20,2.5133,2.5693,2.5133,2.5611,2363188,0
1984-03-21,2.5771,2.5851,2.5611,2.5611,1624339,0
1984-03-22,2.5693,2.5693,2.5291,2.5291,1208102,0
1984-03-23,2.4333,2.5133,2.4333,2.5053,2432559,0
1984-03-26,2.5133,2.5213,2.4414,2.4414,1624339,0
1984-03-27,2.4495,2.5133,2.4495,2.4895,2609659,0
1984-03-28,2.4813,2.5372,2.4813,2.5372,2939603,0
1984-03-29,2.5372,2.5372,2.5053,2.5053,1124064,0
1984-03-30,2.5133,2.6169,2.4895,2.6169,2648575,0
1984-04-02,2.6329,2.6969,2.5771,2.6169,2004481,0
1984-04-03,2.5931,2.609,2.5372,2.5532,897900,0
1984-04-04,2.5532,2.5771,2.5372,2.5455,1713452,0
1984-04-05,2.5532,2.5611,2.4735,2.4813,1592189,0
1984-04-06,2.4813,2.5611,2.4735,2.5611,1752934,0
1984-04-09,2.5851,2.6329,2.5532,2.5931,1263943,0
1984-04-10,2.5931,2.6169,2.5372,2.5455,1505332,0
1984-04-11,2.5532,2.5931,2.5213,2.5213,1544248,0
1984-04-12,2.5213,2.5931,2.4813,2.5931,2296067,0
1984-04-13,2.5771,2.609,2.5532,2.5851,899025,0
1984-04-16,2.5611,2.609,2.5532,2.5931,1268449,0
1984-04-17,2.6329,2.6649,2.5771,2.6249,3503043,0
1984-04-18,2.609,2.609,2.5532,2.5532,1443856,0
1984-04-19,2.5611,2.5851,2.5133,2.5851,1447241,0
1984-04-23,2.5931,2.5931,2.5133,2.5372,914253,0
1984-04-24,2.5053,2.6249,2.5053,2.5931,3117262,0
1984-04-25,2.5851,2.6488,2.5851,2.6169,1911980,0
1984-04-26,2.6808,2.6808,2.6488,2.6569,1978534,0
1984-04-27,2.6169,2.6488,2.5931,2.6169,1399297,0
1984-04-30,2.6329,2.6808,2.6249,2.6649,1922696,0
1984-05-01,2.6649,2.7288,2.6649,2.7208,2239670,0
1984-05-02,2.6969,2.7288,2.6969,2.6969,2761939,0
1984-05-03,2.6808,2.6887,2.6249,2.6329,1160159,0
1984-05-04,2.6488,2.6569,2.5931,2.609,1624339,0
1984-05-07,2.609,2.6808,2.5771,2.6649,1863478,0
1984-05-08,2.6649,2.6808,2.6329,2.6649,1010699,0
1984-05-09,2.6488,2.6808,2.5931,2.6169,1047926,0
1984-05-10,2.6169,2.6249,2.5851,2.609,823447,0
1984-05-11,2.609,2.6169,2.5372,2.5851,1932853,0
1984-05-14,2.5611,2.5611,2.5213,2.5455,857286,0
1984-05-15,2.5455,2.5532,2.5053,2.5455,1366586,0
1984-05-16,2.5213,2.5532,2.5053,2.5372,1769288,0
1984-05-17,2.5213,2.5455,2.5213,2.5372,3252060,0
1984-05-18,2.5213,2.5372,2.5053,2.5053,944146,0
1984-05-21,2.5053,2.5213,2.4813,2.4813,790173,0
1984-05-22,2.4813,2.4895,2.4173,2.4414,1275217,0
1984-05-23,2.4414,2.4813,2.4333,2.4495,915945,0
1984-05-24,2.4574,2.4735,2.386,2.4333,1243068,0
1984-05-25,2.4098,2.4495,2.4098,2.4173,661580,0
1984-05-29,2.4173,2.4333,2.3055,2.3297,1686379,0
1984-05-30,2.3297,2.4173,2.2741,2.3458,3776021,0
1984-05-31,2.3377,2.3697,2.314,2.3377,1746724,0
1984-06-01,2.3458,2.3697,2.3297,2.3458,1627723,0
1984-06-04,2.4098,2.4098,2.3617,2.386,2984156,0
1984-06-05,2.3777,2.3777,2.3377,2.3458,1919315,0
1984-06-06,2.3617,2.3617,2.2898,2.3055,2644062,0
1984-06-07,2.3055,2.3055,2.2419,2.2658,2509825,0
1984-06-08,2.2658,2.2898,2.258,2.2741,1426373,0
1984-06-11,2.2741,2.2741,2.2419,2.2658,1534097,0
1984-06-12,2.258,2.2979,2.258,2.2898,1022545,0
1984-06-13,2.2979,2.3055,2.258,2.2741,1046796,0
1984-06-14,2.2658,2.2658,2.2258,2.2258,1474876,0
1984-06-15,2.2339,2.258,2.218,2.2419,1056384,0
1984-06-18,2.2339,2.2979,2.2258,2.2979,1412272,0
1984-06-19,2.3055,2.314,2.2741,2.2741,2535206,0
1984-06-20,2.2419,2.3777,2.2339,2.3617,3441565,0
1984-06-21,2.3458,2.3777,2.314,2.3377,2305656,0
1984-06-22,2.3055,2.3458,2.3055,2.3458,881543,0
1984-06-25,2.3219,2.3458,2.3219,2.3297,958812,0
1984-06-26,2.3219,2.3458,2.3055,2.314,2224440,0
1984-06-27,2.314,2.3297,2.3055,2.314,2257716,0
1984-06-28,2.3219,2.3538,2.314,2.3458,4909106,0
1984-06-29,2.3458,2.386,2.3297,2.3538,2382364,0
1984-07-02,2.3458,2.3777,2.3297,2.3777,1648591,0
1984-07-03,2.386,2.3935,2.3617,2.386,1454008,0
1984-07-05,2.3777,2.3777,2.3219,2.3458,391422,0
1984-07-06,2.314,2.3297,2.3055,2.314,1111655,0
1984-07-09,2.314,2.386,2.3055,2.3617,1933411,0
1984-07-10,2.3538,2.3617,2.3297,2.3458,1217688,0
1984-07-11,2.3458,2.3538,2.2898,2.2898,2133640,0
1984-07-12,2.2741,2.2898,2.25,2.258,1670588,0
1984-07-13,2.2821,2.3055,2.2419,2.2741,1256605,0
1984-07-16,2.2741,2.2898,2.2419,2.258,1380686,0
1984-07-17,2.218,2.2419,2.1861,2.1941,2144916,0
1984-07-18,2.1861,2.1941,2.1544,2.178,1605727,0
1984-07-19,2.218,2.218,2.1861,2.1941,1605727,0
1984-07-20,2.1941,2.2258,2.1861,2.2258,1258295,0
1984-07-23,2.218,2.3055,2.2102,2.2821,2439892,0
1984-07-24,2.2898,2.3458,2.258,2.258,1544248,0
1984-07-25,2.258,2.314,2.2419,2.2741,2554384,0
1984-07-26,2.2821,2.2898,2.258,2.2821,1465287,0
1984-07-27,2.2741,2.3297,2.258,2.3219,2426919,0
1984-07-30,2.3297,2.4098,2.3219,2.3777,2787319,0
1984-07-31,2.3617,2.4098,2.3538,2.3777,1615874,0
1984-08-01,2.4173,2.4257,2.3777,2.4173,2362623,0
1984-08-02,2.4574,2.5455,2.4414,2.5213,4649669,0
1984-08-03,2.5455,2.6329,2.5213,2.6249,4405452,0
1984-08-06,2.609,2.6887,2.5931,2.6249,2833002,0
1984-08-07,2.609,2.6249,2.5532,2.5611,2567918,0
1984-08-08,2.5532,2.5771,2.4574,2.4574,1715142,0
1984-08-09,2.4813,2.5851,2.4735,2.5851,2985850,0
1984-08-10,2.6649,2.6808,2.5455,2.5611,3249241,0
1984-08-13,2.5771,2.609,2.5611,2.5931,885491,0
1984-08-14,2.5931,2.6249,2.5611,2.5851,1210362,0
1984-08-15,2.5611,2.5931,2.5291,2.5455,1014083,0
1984-08-16,2.5291,2.5771,2.5291,2.5291,904101,0
1984-08-17,2.5532,2.5611,2.5291,2.5455,853341,0
1984-08-20,2.5291,2.6569,2.5291,2.6329,1313571,0
1984-08-21,2.6329,2.6808,2.6169,2.6488,2618119,0
1984-08-22,2.6649,2.6649,2.5931,2.5931,1749546,0
1984-08-23,2.5931,2.6249,2.5931,2.6169,1662691,0
1984-08-24,2.609,2.6169,2.5931,2.609,1281424,0
1984-08-27,2.6169,2.6169,2.5771,2.5931,2022525,0
1984-08-28,2.5931,2.6808,2.5771,2.6249,3060863,0
1984-08-29,2.6249,2.6329,2.5931,2.6249,1847119,0
1984-08-30,2.6169,2.6249,2.5931,2.6169,573596,0
1984-08-31,2.5931,2.6169,2.5931,2.6169,504224,0
1984-09-04,2.6169,2.6249,2.5931,2.6169,1743343,0
1984-09-05,2.6169,2.6169,2.5771,2.5931,1686942,0
1984-09-06,2.6169,2.6569,2.6169,2.6329,2246437,0
1984-09-07,2.6569,2.6649,2.5532,2.5771,2468654,0
1984-09-10,2.5771,2.609,2.5455,2.5851,2487265,0
1984-09-11,2.6249,2.6249,2.5455,2.5455,1958794,0
1984-09-12,2.4895,2.5455,2.4574,2.4735,3660966,0
1984-09-13,2.4735,2.5133,2.4574,2.4972,4502461,0
1984-09-14,2.4895,2.4895,2.4574,2.4574,4887679,0
1984-09-17,2.4735,2.4813,2.4173,2.4574,2460195,0
1984-09-18,2.4414,2.4495,2.4098,2.4257,2891659,0
1984-09-19,2.3935,2.4257,2.3458,2.3617,4095811,0
1984-09-20,2.3538,2.4173,2.3297,2.3617,3156744,0
1984-09-21,2.3538,2.4257,2.3538,2.3617,12013333,0
1984-09-24,2.3617,2.4173,2.3617,2.4015,3112189,0
1984-09-25,2.386,2.3935,2.3055,2.3377,4479336,0
1984-09-26,2.3377,2.3617,2.3297,2.3538,1981918,0
1984-09-27,2.3697,2.4495,2.3617,2.3935,2386877,0
1984-09-28,2.3935,2.4257,2.3697,2.4015,1198513,0
1984-10-01,2.3935,2.4015,2.3617,2.3935,1785646,0
1984-10-02,2.386,2.4015,2.3219,2.3297,1729244,0
1984-10-03,2.3297,2.3538,2.2979,2.3219,1203590,0
1984-10-04,2.3377,2.3617,2.3297,2.3377,1337258,0
1984-10-05,2.3617,2.386,2.3538,2.3697,1288751,0
1984-10-08,2.3538,2.386,2.3538,2.3697,1002802,0
1984-10-09,2.386,2.3935,2.3377,2.3538,1426373,0
1984-10-10,2.3617,2.386,2.2898,2.3377,2076673,0
1984-10-11,2.3538,2.3617,2.3055,2.3219,859546,0
1984-10-12,2.3377,2.3697,2.3297,2.3617,1263943,0
1984-10-15,2.3377,2.4015,2.3377,2.386,1506459,0
1984-10-16,2.386,2.4173,2.3697,2.4015,1288751,0
1984-10-17,2.3935,2.4895,2.3935,2.4495,1353616,0
1984-10-18,2.4655,2.5291,2.4333,2.5291,3329892,0
1984-10-19,2.5771,2.5851,2.4895,2.5291,4224974,0
1984-10-22,2.5291,2.5771,2.5213,2.5532,2700463,0
1984-10-23,2.5532,2.5851,2.5133,2.5291,3362607,0
1984-10-24,2.5213,2.5455,2.5133,2.5133,1418475,0
1984-10-25,2.5213,2.5455,2.4972,2.5133,1743908,0
1984-10-26,2.4895,2.4972,2.4574,2.4813,1267320,0
1984-10-29,2.4813,2.4972,2.4574,2.4813,582051,0
1984-10-30,2.4972,2.5455,2.4895,2.5213,1398174,0
1984-10-31,2.5291,2.5291,2.4574,2.4655,2052984,0
1984-11-01,2.4895,2.4972,2.4655,2.4895,1144369,0
1984-11-02,2.4895,2.4895,2.4574,2.4655,1763646,0
1984-11-05,2.4655,2.5133,2.4655,2.5133,1389151,0
1984-11-06,2.5213,2.5532,2.5133,2.5455,3631074,0
1984-11-07,2.5532,2.5611,2.5213,2.5611,3178736,0
1984-11-08,2.5611,2.5611,2.5213,2.5532,2005043,0
1984-11-09,2.5532,2.5611,2.4972,2.4972,1282551,0
1984-11-12,2.4813,2.4972,2.4655,2.4972,958244,0
1984-11-13,2.4895,2.4972,2.4495,2.4574,2080055,0
1984-11-14,2.4574,2.4813,2.4333,2.4495,1734883,0
1984-11-15,2.4495,2.4813,2.4015,2.4173,2046214,0
1984-11-16,2.4173,2.4333,2.3617,2.3617,1949205,0
1984-11-19,2.386,2.4257,2.3697,2.3935,1138163,0
1984-11-20,2.4173,2.4574,2.4173,2.4495,1368279,0
1984-11-21,2.4495,2.4655,2.4333,2.4655,1236867,0
1984-11-23,2.4655,2.5133,2.4655,2.4972,2121231,0
1984-11-26,2.5213,2.5213,2.4895,2.4972,2578072,0
1984-11-27,2.5213,2.5213,2.4813,2.4972,6677833,0
1984-11-28,2.5213,2.5213,2.4895,2.5133,9401985,0
1984-11-29,2.4972,2.4972,2.4333,2.4574,922150,0
1984-11-30,2.4333,2.4574,2.4257,2.4495,1412272,0
1984-12-03,2.4495,2.4574,2.4257,2.4257,1785646,0
1984-12-04,2.4257,2.4574,2.4257,2.4257,1836969,0
1984-12-05,2.4257,2.4333,2.386,2.386,1491235,0
1984-12-06,2.386,2.4495,2.386,2.4015,1321464,0
1984-12-07,2.4015,2.4257,2.3617,2.3617,1631105,0
1984-12-10,2.3538,2.3935,2.3297,2.3697,2424097,0
1984-12-11,2.3617,2.3617,2.3297,2.3377,1382380,0
1984-12-12,2.3377,2.3697,2.3377,2.3538,1534661,0
1984-12-13,2.3538,2.3617,2.3219,2.3219,1365460,0
1984-12-14,2.3055,2.3538,2.2979,2.3055,1864605,0
1984-12-17,2.3219,2.3617,2.3055,2.3538,1371099,0
1984-12-18,2.3697,2.4333,2.3617,2.4333,2592171,0
1984-12-19,2.4333,2.4495,2.4015,2.4257,2333295,0
1984-12-20,2.4015,2.4333,2.3935,2.4257,1503074,0
1984-12-21,2.4257,2.4495,2.3219,2.4015,3521656,0
1984-12-24,2.4015,2.4098,2.3777,2.386,1334440,0
1984-12-26,2.386,2.4015,2.3538,2.3777,855596,0
1984-12-27,2.3697,2.3777,2.3458,2.3538,955989,0
1984-12-28,2.3538,2.3697,2.3377,2.3458,1209792,0
1984-12-31,2.3538,2.3777,2.3458,2.3777,2042829,0
1985-01-02,2.3697,2.3697,2.3377,2.3458,1374480,0
1985-01-03,2.3538,2.386,2.3458,2.3538,2507568,0
1985-01-04,2.3458,2.3538,2.3377,2.3458,1451753,0
1985-01-07,2.3458,2.4098,2.3458,2.4015,1432012,0
1985-01-08,2.4173,2.4495,2.4015,2.4333,1231223,0
1985-01-09,2.4333,2.4655,2.4098,2.4098,1609674,0
1985-01-10,2.386,2.4655,2.3697,2.4655,2137584,0
1985-01-11,2.4813,2.4972,2.4655,2.4813,1546505,0
1985-01-14,2.4813,2.5532,2.4735,2.5291,1830201,0
1985-01-15,2.5291,2.5372,2.4813,2.4813,2417895,0
1985-01-16,2.4813,2.5053,2.4655,2.4972,3143772,0
1985-01-17,2.4972,2.5053,2.4813,2.4813,1454008,0
1985-01-18,2.4972,2.5053,2.4414,2.4495,1468672,0
1985-01-21,2.4414,2.5693,2.4414,2.5532,2446658,0
1985-01-22,2.5693,2.5931,2.5532,2.5611,5001607,0
1985-01-23,2.5532,2.5931,2.5053,2.5851,3504172,0
1985-01-24,2.5851,2.6012,2.5053,2.5291,2695951,0
1985-01-25,2.5213,2.5931,2.4972,2.5693,2124612,0
1985-01-28,2.5693,2.6012,2.5532,2.5693,1943564,0
1985-01-29,2.5693,2.6249,2.5291,2.5931,2942419,0
1985-01-30,2.6488,2.6569,2.5931,2.6169,4005573,0
1985-01-31,2.5931,2.6012,2.5291,2.5611,5038267,0
1985-02-01,2.5213,2.5611,2.4972,2.5213,2115589,0
1985-02-04,2.4972,2.5532,2.4972,2.5532,2370517,0
1985-02-05,2.5931,2.6012,2.5532,2.6012,3748387,0
1985-02-06,2.6169,2.6649,2.6012,2.6169,2280838,0
1985-02-07,2.6249,2.6488,2.5931,2.6169,4011777,0
1985-02-08,2.6169,2.6169,2.5693,2.6012,2413948,0
1985-02-11,2.5851,2.5931,2.5611,2.5693,2488961,0
1985-02-12,2.5532,2.5931,2.5372,2.5851,1507590,0
1985-02-13,2.5611,2.6012,2.5532,2.5931,3206372,0
1985-02-14,2.5931,2.5931,2.5532,2.5611,2863460,0
1985-02-15,2.5693,2.5851,2.5053,2.5213,2670008,0
1985-02-19,2.5213,2.5532,2.4813,2.5372,1913109,0
1985-02-20,2.5291,2.5611,2.5053,2.5291,2193983,0
1985-02-21,2.5291,2.5851,2.5291,2.5532,1356436,0
1985-02-22,2.5372,2.5372,2.4972,2.5053,2441583,0
1985-02-25,2.4972,2.5291,2.4813,2.5053,1466983,0
1985-02-26,2.5053,2.5611,2.4813,2.5372,2500804,0
1985-02-27,2.5611,2.5931,2.5532,2.5611,3147157,0
1985-02-28,2.5611,2.6012,2.5611,2.5851,3242474,0
1985-03-01,2.5851,2.5931,2.5611,2.5693,3676195,0
1985-03-04,2.5851,2.6169,2.5693,2.5851,3875286,0
1985-03-05,2.5851,2.5931,2.5532,2.5851,2538025,0
1985-03-06,2.5532,2.5611,2.5291,2.5372,1943564,0
1985-03-07,2.5372,2.5851,2.5291,2.5611,2518854,0
1985-03-08,2.5693,2.5931,2.5693,2.5851,1824559,0
1985-03-11,2.5693,2.5931,2.5532,2.5611,3563391,0
1985-03-12,2.5611,2.5851,2.5532,2.5693,1485593,0
1985-03-13,2.5372,2.5693,2.5291,2.5532,1408885,0
1985-03-14,2.5532,2.5693,2.5372,2.5372,2767016,0
1985-03-15,2.5372,2.5532,2.5053,2.5053,2416204,0
1985-03-18,2.5053,2.5291,2.4735,2.4813,2635040,0
1985-03-19,2.4735,2.5372,2.4655,2.5372,2028730,0
1985-03-20,2.5372,2.5532,2.4972,2.4972,1900139,0
1985-03-21,2.4813,2.5372,2.4735,2.4813,3104291,0
1985-03-22,2.5053,2.5851,2.4813,2.4972,9204580,0
1985-03-25,2.4813,2.4972,2.4655,2.4735,14974365,0
1985-03-26,2.4735,2.5133,2.4735,2.5133,2112767,0
1985-03-27,2.5133,2.5771,2.5053,2.5372,3270670,0
1985-03-28,2.5455,2.5693,2.5213,2.5213,1407198,0
1985-03-29,2.5213,2.5611,2.5213,2.5455,1125193,0
1985-04-01,2.5372,2.5611,2.5053,2.5133,1532968,0
1985-04-02,2.5133,2.5213,2.4813,2.4813,1252092,0
1985-04-03,2.4813,2.5053,2.4574,2.4574,1280857,0
1985-04-04,2.4574,2.5133,2.4574,2.4895,1367717,0
1985-04-08,2.4895,2.5213,2.4813,2.4895,1743908,0
1985-04-09,2.4895,2.5213,2.4895,2.5053,1613621,0
1985-04-10,2.5133,2.5771,2.5133,2.5611,2428611,0
1985-04-11,2.5611,2.5771,2.5455,2.5455,2826236,0
1985-04-12,2.5611,2.5771,2.5455,2.5693,980806,0
1985-04-15,2.5611,2.5771,2.5455,2.5771,941891,0
1985-04-16,2.5611,2.5693,2.5213,2.5372,2067645,0
1985-04-17,2.5372,2.5611,2.5213,2.5455,1197385,0
1985-04-18,2.5693,2.5693,2.4735,2.4895,1934539,0
1985-04-19,2.5133,2.5133,2.4735,2.5133,1970074,0
1985-04-22,2.4895,2.5611,2.4735,2.5611,1957666,0
1985-04-23,2.5611,2.5931,2.5455,2.5771,2189472,0
1985-04-24,2.5931,2.6012,2.5771,2.5931,2089080,0
1985-04-25,2.6012,2.6249,2.5771,2.6249,3249803,0
1985-04-26,2.6249,2.6249,2.5931,2.609,1432012,0
1985-04-29,2.609,2.6329,2.6012,2.609,1660999,0
1985-04-30,2.6249,2.6488,2.609,2.6329,3195095,0
1985-05-01,2.6329,2.6488,2.609,2.609,1658740,0
1985-05-02,2.609,2.6329,2.5931,2.6329,1461902,0
1985-05-03,2.6329,2.6808,2.6249,2.6569,1732064,0
1985-05-06,2.6329,2.6808,2.6329,2.6649,2448352,0
1985-05-07,2.6649,2.7366,2.6649,2.6969,6677833,0
1985-05-08,2.6808,2.6887,2.6649,2.6887,3308460,0
1985-05-09,2.6808,2.7366,2.6649,2.7208,4126271,0
1985-05-10,2.7208,2.7686,2.7126,2.7366,4669970,0
1985-05-13,2.7525,2.7525,2.7366,2.7525,1981354,0
1985-05-14,2.7525,2.7686,2.7208,2.7448,1897315,0
1985-05-15,2.7366,2.7845,2.7208,2.7686,3726951,0
1985-05-16,2.7766,2.8325,2.7525,2.8244,4311829,0
1985-05-17,2.8083,2.8963,2.8083,2.8645,7450525,0
1985-05-20,2.8562,2.9444,2.8562,2.8723,5315194,0
1985-05-21,2.8723,2.9444,2.8083,2.888,2980775,0
1985-05-22,2.8723,2.8723,2.8404,2.8723,3189460,0
1985-05-23,2.8723,2.8723,2.8562,2.8645,2001092,0
1985-05-24,2.8723,2.976,2.8645,2.9444,8087851,0
1985-05-28,2.976,2.9841,2.9444,2.9602,3543089,0
1985-05-29,2.9524,2.9602,2.9121,2.9524,3118390,0
1985-05-30,2.9524,2.9998,2.9444,2.9444,5224955,0
1985-05-31,2.9444,2.9841,2.9202,2.9841,3805912,0
1985-06-03,2.9998,3.0399,2.9841,3.0399,3433105,0
1985-06-04,3.0321,3.048,3.016,3.0399,4968894,0
1985-06-05,3.0321,3.048,3.0321,3.0321,3188330,0
1985-06-06,3.016,3.016,2.9444,2.976,2274636,0
1985-06-07,2.9602,2.9602,2.9121,2.9281,1843173,0
1985-06-10,2.9202,2.9281,2.9121,2.9121,1431451,0
1985-06-11,2.9202,2.9281,2.8963,2.9202,2112202,0
1985-06-12,2.9202,2.9202,2.888,2.9121,2128563,0
1985-06-13,2.8723,2.8963,2.8645,2.8723,2205264,0
1985-06-14,2.9121,2.9202,2.888,2.9202,1624901,0
1985-06-17,2.9202,2.9202,2.8963,2.9121,1779441,0
1985-06-18,2.9202,2.9998,2.9202,2.9841,5190550,0
1985-06-19,2.9841,3.016,2.976,2.9998,2412817,0
1985-06-20,2.976,3.008,2.9602,3.008,2404923,0
1985-06-21,3.008,3.0958,2.9998,3.0958,3907433,0
1985-06-24,3.0399,3.048,3.016,3.048,22943773,0
1985-06-25,3.0958,3.1036,3.0399,3.0958,3484432,0
1985-06-26,3.0797,3.1437,3.0718,3.1274,2992616,0
1985-06-27,3.1598,3.2156,3.1598,3.1996,6497351,0
1985-06-28,3.1837,3.2713,3.1598,3.1837,2153938,0
1985-07-01,3.1598,3.1837,3.1274,3.1598,1594444,0
1985-07-02,3.1837,3.1837,3.1355,3.1437,2105436,0
1985-07-03,3.1437,3.1598,3.1115,3.1274,1856708,0
1985-07-05,3.1274,3.1437,3.0797,3.1036,953168,0
1985-07-08,3.0958,3.1115,3.0797,3.1115,1105451,0
1985-07-09,3.1036,3.1274,3.1036,3.1036,1232919,0
1985-07-10,3.1274,3.1673,3.1115,3.1673,2350215,0
1985-07-11,3.1673,3.1837,3.1598,3.1673,1519999,0
1985-07-12,3.1996,3.2392,3.1837,3.1913,3768692,0
1985-07-15,3.1837,3.1996,3.1673,3.1913,1805382,0
1985-07-16,3.1913,3.2794,3.1673,3.2392,3488376,0
1985-07-17,3.2475,3.2475,3.2234,3.2392,2704978,0
1985-07-18,3.2234,3.2234,3.1913,3.1996,1465287,0
1985-07-19,3.2156,3.2475,3.1996,3.2475,3719622,0
1985-07-22,3.2392,3.2475,3.2156,3.2475,1536916,0
1985-07-23,3.2392,3.2794,3.2156,3.2475,4517126,0
1985-07-24,3.2475,3.2713,3.2392,3.2555,5461835,0
1985-07-25,3.2713,3.295,3.2475,3.2794,5254846,0
1985-07-26,3.2713,3.295,3.2555,3.2794,2148862,0
1985-07-29,3.2713,3.2713,3.2156,3.2234,1422425,0
1985-07-30,3.2392,3.2555,3.2234,3.2475,1534097,0
1985-07-31,3.2794,3.295,3.2713,3.2794,5640064,0
1985-08-01,3.295,3.3032,3.2475,3.2475,2051290,0
1985-08-02,3.2475,3.2475,3.1913,3.2234,1531276,0
1985-08-05,3.2156,3.2392,3.1996,3.2392,913126,0
1985-08-06,3.2156,3.2392,3.1115,3.1274,1939619,0
1985-08-07,3.1274,3.1913,3.1115,3.1837,1961614,0
1985-08-08,3.1837,3.2234,3.1673,3.1996,1924952,0
1985-08-09,3.1996,3.1996,3.1673,3.1837,1139858,0
1985-08-12,3.1598,3.1837,3.1437,3.1437,1569630,0
1985-08-13,3.1355,3.1837,3.1274,3.1437,1732064,0
1985-08-14,3.1437,3.1913,3.1437,3.1837,1759133,0
1985-08-15,3.1837,3.1996,3.1437,3.1673,1583166,0
1985-08-16,3.1598,3.1598,3.1274,3.1274,2449482,0
1985-08-19,3.1274,3.1437,3.1115,3.1355,1392533,0
1985-08-20,3.1355,3.1673,3.1274,3.1437,2733737,0
1985-08-21,3.1673,3.2156,3.1673,3.1996,1648591,0
1985-08-22,3.1996,3.2475,3.1673,3.1673,1454008,0
1985-08-23,3.1673,3.1996,3.1598,3.1837,883796,0
1985-08-26,3.1673,3.1837,3.1437,3.1837,1262246,0
1985-08-27,3.1913,3.2156,3.1913,3.1996,2089080,0
1985-08-28,3.2156,3.2156,3.1837,3.1913,1261680,0
1985-08-29,3.1913,3.1913,3.1673,3.1837,862366,0
1985-08-30,3.1837,3.1913,3.1837,3.1913,962197,0
1985-09-03,3.1673,3.1837,3.1598,3.1598,714593,0
1985-09-04,3.1598,3.1673,3.1355,3.1355,1395352,0
1985-09-05,3.1437,3.1437,3.0958,3.1115,1175390,0
1985-09-06,3.1115,3.1913,3.1115,3.1837,1490667,0
1985-09-09,3.1673,3.1996,3.1598,3.1837,954300,0
1985-09-10,3.1913,3.1913,3.1355,3.1355,2359804,0
1985-09-11,3.1274,3.1437,3.1115,3.1115,899592,0
1985-09-12,3.1115,3.1274,3.0958,3.0958,1998839,0
1985-09-13,3.0958,3.1036,3.0718,3.0958,2037755,0
1985-09-16,3.0958,3.1036,3.0718,3.0797,1547065,0
1985-09-17,3.0958,3.1837,3.0718,3.1036,2212597,0
1985-09-18,3.1036,3.1437,3.1036,3.1355,2025914,0
1985-09-19,3.1274,3.1673,3.1274,3.1598,2358110,0
1985-09-20,3.1355,3.1598,3.1115,3.1115,2831878,0
1985-09-23,3.1913,3.2156,3.1673,3.1996,9503506,0
1985-09-24,3.1437,3.2074,3.1194,3.1437,1642387,0
1985-09-25,3.1437,3.1516,3.0637,3.0637,1602343,0
1985-09-26,3.0637,3.0878,3.0321,3.0718,1526201,0
1985-09-30,3.0958,3.1194,3.0878,3.0958,1732624,0
1985-10-01,3.0958,3.1673,3.0718,3.1673,1369973,0
1985-10-02,3.1673,3.2074,3.1516,3.1756,2562280,0
1985-10-03,3.1756,3.1756,3.1274,3.1437,2981901,0
1985-10-04,3.1194,3.1437,3.056,3.0958,2589919,0
1985-10-07,3.0878,3.0878,3.056,3.0718,1287064,0
1985-10-08,3.056,3.0718,3.016,3.056,1381249,0
1985-10-09,3.0718,3.1437,3.0637,3.1115,2217106,0
1985-10-10,3.0958,3.1516,3.0958,3.1437,1328234,0
1985-10-11,3.1274,3.1756,3.1274,3.1756,857853,0
1985-10-14,3.1837,3.1996,3.1673,3.1837,617026,0
1985-10-15,3.1996,3.2234,3.1516,3.1837,1882090,0
1985-10-16,3.1996,3.2074,3.1673,3.1996,1628850,0
1985-10-17,3.2074,3.2074,3.1115,3.1437,3591594,0
1985-10-18,3.1274,3.1837,3.1194,3.1756,3791813,0
1985-10-21,3.1837,3.2872,3.1837,3.2555,6294309,0
1985-10-22,3.2555,3.3112,3.1673,3.3112,4045617,0
1985-10-23,3.3112,3.3349,3.3032,3.3032,3866829,0
1985-10-24,3.3032,3.3112,3.2872,3.3032,2322578,0
1985-10-25,3.2872,3.3112,3.2475,3.2632,1905215,0
1985-10-28,3.2475,3.2794,3.2312,3.2475,1496871,0
1985-10-29,3.2555,3.2872,3.2475,3.2872,1978534,0
1985-10-30,3.2872,3.3191,3.2872,3.3191,3155617,0
1985-10-31,3.3032,3.3032,3.2632,3.2872,2483880,0
1985-11-01,3.2632,3.3349,3.2555,3.3349,2425226,0
1985-11-04,3.3349,3.3349,3.2872,3.3191,2162394,0
1985-11-05,3.3032,3.3191,3.2555,3.3032,3000513,0
1985-11-06,3.3349,3.3429,3.2872,3.3191,5174193,0
1985-11-07,3.3191,3.415,3.3191,3.3988,5531210,0
1985-11-08,3.3909,3.4386,3.3749,3.423,3050148,0
1985-11-11,3.4468,3.4946,3.4386,3.4787,3380653,0
1985-11-12,3.5105,3.5267,3.4787,3.5028,5809266,0
1985-11-13,3.5028,3.5105,3.4708,3.4708,2337808,0
1985-11-14,3.4708,3.4787,3.4468,3.4708,2347395,0
1985-11-15,3.4708,3.4787,3.423,3.4386,2610220,0
1985-11-18,3.4386,3.4548,3.423,3.4468,1841483,0
1985-11-19,3.4548,3.4708,3.423,3.4548,1682992,0
1985-11-20,3.4708,3.4708,3.415,3.4386,3817757,0
1985-11-21,3.4468,3.4708,3.4386,3.4386,3983575,0
1985-11-22,3.4548,3.4708,3.4386,3.4708,2073851,0
1985-11-25,3.4708,3.4708,3.415,3.4386,1933978,0
1985-11-26,3.4468,3.4468,3.3591,3.415,1698223,0
1985-11-27,3.423,3.5105,3.415,3.5105,2893917,0
1985-11-29,3.5105,3.5105,3.4787,3.5028,1923260,0
1985-12-02,3.5105,3.5105,3.4548,3.4708,2845979,0
1985-12-03,3.4468,3.4787,3.4468,3.4468,1026487,0
1985-12-04,3.4787,3.6062,3.4708,3.5903,3675064,0
1985-12-05,3.6062,3.6702,3.5823,3.5823,8234492,0
1985-12-06,3.5346,3.5823,3.5267,3.5346,3187197,0
1985-12-09,3.5585,3.5903,3.5585,3.5663,2473166,0
1985-12-10,3.5823,3.6062,3.5585,3.5823,3371630,0
1985-12-11,3.5903,3.6702,3.5823,3.6143,3625999,0
1985-12-12,3.6304,3.6463,3.5903,3.6382,2763066,0
1985-12-13,3.6463,3.694,3.6382,3.6622,2646317,0
1985-12-16,3.6861,3.7179,3.6622,3.694,3705522,0
1985-12-17,3.694,3.7023,3.6463,3.6702,2591609,0
1985-12-18,3.6702,3.7023,3.6622,3.6702,2751222,0
1985-12-19,3.6702,3.7023,3.6702,3.7023,1899571,0
1985-12-20,3.7179,3.774,3.7023,3.7418,4544195,0
1985-12-23,3.7179,3.7418,3.694,3.7179,3598360,0
1985-12-24,3.7261,3.734,3.6783,3.7261,1029876,0
1985-12-26,3.71,3.734,3.6861,3.71,689213,0
1985-12-27,3.71,3.7577,3.71,3.7501,1150571,0
1985-12-30,3.7659,3.7659,3.6545,3.734,1434833,0
1985-12-31,3.7501,3.7659,3.7261,3.734,1659870,0
1986-01-02,3.734,3.734,3.6463,3.6702,2584842,0
1986-01-03,3.6861,3.71,3.6783,3.7023,1407759,0
1986-01-06,3.7261,3.7501,3.6783,3.7501,1648591,0
1986-01-07,3.7819,3.8136,3.7577,3.806,2298323,0
1986-01-08,3.8299,3.8616,3.806,3.806,5435890,0
1986-01-09,3.7819,3.7819,3.6783,3.71,5809266,0
1986-01-10,3.71,3.734,3.6304,3.6702,2622629,0
1986-01-13,3.6861,3.71,3.6463,3.7023,2026474,0
1986-01-14,3.7261,3.7819,3.7023,3.7659,2806494,0
1986-01-15,3.7819,3.8136,3.7659,3.806,1362073,0
1986-01-16,3.8299,3.8459,3.7819,3.8459,2724153,0
1986-01-17,3.8459,3.8616,3.806,3.8375,3080602,0
1986-01-20,3.8136,3.8459,3.7899,3.8459,1294398,0
1986-01-21,3.8375,3.8459,3.734,3.8136,1913670,0
1986-01-22,3.7899,3.806,3.7577,3.7659,3049581,0
1986-01-23,3.734,3.7659,3.6783,3.7261,1676790,0
1986-01-24,3.734,3.7577,3.71,3.734,1737140,0
1986-01-27,3.7577,3.7659,3.734,3.7577,1766470,0
1986-01-28,3.8299,3.8375,3.8299,3.8299,1692019,0
1986-01-29,3.8375,3.8936,3.8136,3.8299,5096362,0
1986-01-30,3.8299,3.8299,3.7819,3.7899,4332129,0
1986-01-31,3.7659,3.8459,3.7501,3.8299,4585370,0
1986-02-03,3.8375,3.8696,3.7819,3.8459,3732030,0
1986-02-04,3.8858,3.9496,3.7577,3.8459,5922064,0
1986-02-05,3.8616,3.8696,3.8136,3.8375,2160142,0
1986-02-06,3.8696,3.9255,3.8375,3.9175,2728099,0
1986-02-07,3.9255,4.0531,3.8696,3.9973,3704392,0
1986-02-10,3.9973,4.0531,3.9814,4.0531,2782242,0
1986-02-11,4.0531,4.0852,4.0292,4.0852,2558896,0
1986-02-12,4.1009,4.1088,4.0054,4.0292,2201880,0
1986-02-13,4.0453,4.0531,3.9654,4.0531,2151124,0
1986-02-14,4.0769,4.1411,4.0453,4.1329,3829038,0
1986-02-18,4.1569,4.2047,4.125,4.2047,3434231,0
1986-02-19,4.2126,4.3244,4.2047,4.2208,4872448,0
1986-02-20,4.2208,4.4604,4.2208,4.4604,4826767,0
1986-02-21,4.5079,4.6915,4.4839,4.6439,10721758,0
1986-02-24,4.6593,4.6676,4.5559,4.6197,6818837,0
1986-02-25,4.6039,4.6118,4.3963,4.4604,5752866,0
1986-02-26,4.4442,4.4522,4.4202,4.4202,4091865,0
1986-02-27,4.428,4.5399,4.4202,4.5318,5640064,0
1986-02-28,4.5559,4.5799,4.404,4.5318,5696465,0
1986-03-03,4.3403,4.4442,4.3004,4.3723,4168007,0
1986-03-04,4.3802,4.3963,4.2447,4.3004,5249206,0
1986-03-05,4.3004,4.3802,4.2447,4.3244,5499625,0
1986-03-06,4.3484,4.3963,4.3403,4.3484,5466349,0
1986-03-07,4.3723,4.4522,4.3484,4.4522,2645190,0
1986-03-10,4.4839,4.5,4.4604,4.5,2605146,0
1986-03-11,4.5559,4.6358,4.5399,4.6197,6373269,0
1986-03-12,4.6439,4.7233,4.6118,4.6358,5092413,0
1986-03-13,4.6197,4.6358,4.5799,4.6197,2856689,0
1986-03-14,4.6439,4.7632,4.6039,4.7233,5922064,0
1986-03-17,4.7154,4.7473,4.6834,4.7392,3327073,0
1986-03-18,4.7392,4.8989,4.7233,4.875,5442663,0
1986-03-19,4.8433,4.875,4.7713,4.803,4441545,0
1986-03-20,4.819,4.875,4.803,4.819,5092977,0
1986-03-21,4.8433,4.883,4.7713,4.7713,5198447,0
1986-03-24,4.6834,4.8109,4.6593,4.6834,3040559,0
1986-03-25,4.7074,4.7312,4.6593,4.6834,2182704,0
1986-03-26,4.7233,4.9307,4.7074,4.9149,3272364,0
1986-03-27,4.939,4.9866,4.9068,4.939,3372756,0
1986-03-31,4.9149,4.9307,4.8109,4.8109,1684688,0
1986-04-01,4.8589,4.883,4.6039,4.6593,3297744,0
1986-04-02,4.6593,4.6834,4.6197,4.6439,3441565,0
1986-04-03,4.6593,4.7074,4.5,4.5239,4694784,0
1986-04-04,4.5239,4.5399,4.3164,4.3642,4704943,0
1986-04-07,4.3883,4.4604,4.3723,4.4122,2843717,0
1986-04-08,4.4604,4.6197,4.4604,4.6039,4506973,0
1986-04-09,4.6593,4.6756,4.5399,4.5957,3475970,0
1986-04-10,4.6517,4.6834,4.5799,4.6593,2977389,0
1986-04-11,4.6834,4.7074,4.5718,4.6039,3374451,0
1986-04-14,4.6197,4.6275,4.5399,4.5957,1435396,0
1986-04-15,4.5957,4.6197,4.5239,4.5559,1398736,0
1986-04-16,4.6275,4.7553,4.5957,4.7074,3055224,0
1986-04-17,4.7793,4.8589,4.7632,4.8433,4016288,0
1986-04-18,4.8671,4.9948,4.5559,4.9307,4925468,0
1986-04-21,4.939,4.9627,4.9149,4.9627,2363750,0
1986-04-22,4.9627,5.0666,4.9307,5.0107,6429670,0
1986-04-23,4.9466,4.9948,4.939,4.9948,3512630,0
1986-04-24,5.0505,5.1463,5.0425,5.0984,5166296,0
1986-04-25,5.1141,5.1141,5.0425,5.0744,2713999,0
1986-04-28,5.0984,5.1463,5.0744,5.1463,2301146,0
1986-04-29,5.218,5.218,5.0984,5.1463,3102037,0
1986-04-30,5.1463,5.1463,4.9707,4.9707,3659275,0
1986-05-01,4.9307,4.9627,4.9149,4.939,2880379,0
1986-05-02,4.939,5.1226,4.9068,4.9149,2154505,0
1986-05-05,4.9149,5.0666,4.883,5.0505,2475422,0
1986-05-06,5.0906,5.0906,4.9466,4.9627,2485575,0
1986-05-07,4.9627,4.9866,4.8433,4.8589,2556639,0
1986-05-08,4.9068,4.9149,4.8268,4.8433,2158455,0
1986-05-09,4.8433,4.9866,4.8268,4.9627,2137584,0
1986-05-12,4.9707,4.9866,4.9068,4.9307,1874191,0
1986-05-13,4.9307,4.9627,4.883,4.9307,1906340,0
1986-05-14,4.9307,5.0425,4.9149,5.0425,3801403,0
1986-05-15,5.0344,5.0425,4.8671,4.9068,2181014,0
1986-05-16,4.9068,4.9068,4.7312,4.803,3151103,0
1986-05-19,4.8671,4.9068,4.8351,4.883,1838661,0
1986-05-20,4.883,4.9627,4.8589,4.9627,2296633,0
1986-05-21,4.9627,5.0185,4.9466,4.9707,1974585,0
1986-05-22,4.9948,5.0984,4.9866,5.0744,2886019,0
1986-05-23,5.0906,5.1463,4.9068,5.1141,3262213,0
1986-05-27,5.1544,5.1702,5.0344,5.1303,3215400,0
1986-05-28,5.1303,5.178,5.1303,5.178,3559445,0
1986-05-29,5.1544,5.218,5.0984,5.218,3691417,0
1986-05-30,5.1941,5.258,5.1702,5.218,4137552,0
1986-06-02,5.178,5.2261,5.1463,5.178,2761939,0
1986-06-03,5.1544,5.218,5.0906,5.218,4140370,0
1986-06-04,5.2261,5.2261,5.1463,5.218,2681283,0
1986-06-05,5.1941,5.2261,5.1702,5.2261,1654231,0
1986-06-06,5.2021,5.3139,5.1941,5.3139,4669970,0
1986-06-09,5.3139,5.3296,5.2261,5.2339,3669424,0
1986-06-10,5.2339,5.2501,5.178,5.218,3225551,0
1986-06-11,5.2261,5.3296,5.1941,5.3139,3469201,0
1986-06-12,5.3058,5.3296,5.2978,5.3296,1643513,0
1986-06-13,5.3296,5.4571,5.3296,5.4173,4363717,0
1986-06-16,5.4173,5.4814,5.4015,5.4653,2538590,0
1986-06-17,5.4653,5.593,5.4653,5.5852,4245841,0
1986-06-18,5.5374,5.5374,5.4332,5.5055,4688019,0
1986-06-19,5.4814,5.5055,5.4415,5.4571,2906324,0
1986-06-20,5.4015,5.4173,5.3616,5.4173,7693047,0
1986-06-23,5.4015,5.4893,5.3856,5.4571,2940165,0
1986-06-24,5.4415,5.4893,5.4415,5.4415,4653053,0
1986-06-25,5.4653,5.4733,5.4015,5.4173,3389676,0
1986-06-26,5.4173,5.4173,5.3616,5.3616,1487282,0
1986-06-27,5.3616,5.4173,5.3217,5.3377,2204700,0
1986-06-30,5.3377,5.3696,5.3139,5.3139,1886604,0
1986-07-01,5.2978,5.3696,5.2899,5.3616,1461902,0
1986-07-02,5.3616,5.4653,5.3458,5.4653,2910836,0
1986-07-03,5.4415,5.4495,5.3616,5.3776,2251511,0
1986-07-07,5.3616,5.3616,5.0425,5.0425,4051822,0
1986-07-08,4.8589,5.0666,4.851,5.0585,4551530,0
1986-07-09,5.0824,5.1141,5.0585,5.0824,2249818,0
1986-07-10,5.1063,5.1063,4.9068,5.0425,2162961,0
1986-07-11,5.0425,5.0425,4.9549,5.0265,2574688,0
1986-07-14,4.9786,5.0344,4.8989,4.9149,2848795,0
1986-07-15,4.8989,5.0585,4.875,4.9866,4085665,0
1986-07-16,4.9866,5.0265,4.9627,4.9866,3152230,0
1986-07-17,4.9866,5.0585,4.9866,5.0344,2862893,0
1986-07-18,5.0344,5.274,5.0344,5.0906,7050081,0
1986-07-21,5.0824,5.1383,5.0666,5.0824,2333295,0
1986-07-22,5.0906,5.21,5.0824,5.1141,3400394,0
1986-07-23,5.1383,5.1623,5.1141,5.1623,1602907,0
1986-07-24,5.1383,5.1463,5.0425,5.0666,2045652,0
1986-07-25,5.0824,5.1063,5.0025,5.0265,2499675,0
1986-07-28,5.0265,5.0425,4.8989,4.9307,2111640,0
1986-07-29,4.9307,5.0025,4.883,4.9549,2642931,0
1986-07-30,4.939,4.9866,4.851,4.9549,4260504,0
1986-07-31,4.9549,5.0025,4.9549,5.0025,2457939,0
1986-08-01,4.9866,5.0265,4.9068,4.9149,1291572,0
1986-08-04,4.8989,4.939,4.7951,4.8989,3124033,0
1986-08-05,4.8989,4.9149,4.7233,4.7312,5030936,0
1986-08-06,4.7233,4.7473,4.6517,4.7074,2649702,0
1986-08-07,4.6834,4.7233,4.6275,4.6275,3756844,0
1986-08-08,4.6439,4.6676,4.5718,4.6039,2426919,0
1986-08-11,4.6039,4.7793,4.5957,4.7793,3341736,0
1986-08-12,4.8351,4.875,4.7951,4.875,2978516,0
1986-08-13,4.8989,4.9866,4.883,4.9549,3450026,0
1986-08-14,4.939,5.0265,4.9307,4.9866,3988086,0
1986-08-15,4.9866,5.0025,4.883,4.9786,2955956,0
1986-08-18,4.9866,5.0107,4.939,5.0025,2990925,0
1986-08-19,5.0025,5.0107,4.9627,4.9866,2146609,0
1986-08-20,4.9627,5.0265,4.9307,5.0025,2490088,0
1986-08-21,5.0265,5.1141,4.9866,5.1141,2271816,0
1986-08-22,5.0906,5.1463,5.0666,5.0666,2076673,0
1986-08-25,5.0666,5.0666,4.9549,5.0344,2285356,0
1986-08-26,5.0344,5.1141,5.0344,5.0824,2838642,0
1986-08-27,5.0824,5.2659,5.0666,5.21,5922064,0
1986-08-28,5.21,5.3139,5.1941,5.2339,3544215,0
1986-08-29,5.2978,5.4173,5.1623,5.2899,2631089,0
1986-09-02,5.2339,5.2978,5.21,5.21,3889951,0
1986-09-03,5.1861,5.2339,5.1623,5.218,6204070,0
1986-09-04,5.2419,5.3377,5.218,5.3217,5343396,0
1986-09-05,5.3458,5.4015,5.2978,5.3377,4766415,0
1986-09-08,5.3217,5.4415,5.2899,5.4173,2273511,0
1986-09-09,5.4173,5.4893,5.3935,5.4015,4064231,0
1986-09-10,5.4015,5.4173,5.3616,5.3776,3710596,0
1986-09-11,5.3377,5.3458,4.9549,5.0265,7839688,0
1986-09-12,5.0824,5.1383,4.939,5.0666,8121690,0
1986-09-15,5.1141,5.1463,5.0666,5.0906,3259954,0
1986-09-16,5.0906,5.1063,5.0025,5.0585,1789028,0
1986-09-17,5.0666,5.1141,5.0025,5.0666,3657580,0
1986-09-18,5.0265,5.1141,5.0025,5.1141,2720202,0
1986-09-19,5.0824,5.1383,5.0344,5.0906,4448316,0
1986-09-22,5.1141,5.1463,5.1063,5.1303,2679032,0
1986-09-23,5.1303,5.1383,5.0906,5.1141,2064828,0
1986-09-24,5.1303,5.1623,5.0906,5.1303,3189460,0
1986-09-25,5.1303,5.1303,4.9627,5.0107,3257699,0
1986-09-26,4.9786,5.0425,4.8909,4.939,2077797,0
1986-09-29,4.9149,4.9307,4.7793,4.9149,2218237,0
1986-09-30,4.9307,5.0824,4.9307,5.0107,2482192,0
1986-10-01,5.0344,5.1383,5.0107,5.1063,2783936,0
1986-10-02,5.1063,5.1623,5.0906,5.1544,2154505,0
1986-10-03,5.21,5.218,5.0824,5.1141,2792960,0
1986-10-06,5.0906,5.1623,5.0906,5.1623,1595009,0
1986-10-07,5.1383,5.1623,5.0824,5.1383,1915365,0
1986-10-08,5.1141,5.1623,5.0906,5.1063,2457939,0
1986-10-09,5.1063,5.1141,5.0344,5.0425,1886604,0
1986-10-10,5.0425,5.0585,4.9866,5.0585,1263375,0
1986-10-13,5.0585,5.0906,5.0107,5.0906,524524,0
1986-10-14,5.1063,5.1383,5.0425,5.1383,2001092,0
1986-10-15,5.1141,5.3058,5.1141,5.2659,3022511,0
1986-10-16,5.3058,5.3058,4.9948,5.0185,13536149,0
1986-10-17,5.0425,5.0906,4.9866,5.0344,7501281,0
1986-10-20,5.0107,5.0185,4.9786,4.9948,2851618,0
1986-10-21,4.9948,5.0344,4.9786,4.9866,3420134,0
1986-10-22,4.9866,4.9948,4.9627,4.9866,3337790,0
1986-10-23,4.9948,5.0425,4.9866,5.0344,2338936,0
1986-10-24,5.0185,5.0344,4.9627,4.9948,3455666,0
1986-10-27,4.9948,5.0906,4.9627,5.0666,2085133,0
1986-10-28,5.0666,5.1623,5.0585,5.1383,2850487,0
1986-10-29,5.0906,5.218,5.0906,5.1141,3210323,0
1986-10-30,5.1941,5.258,5.1623,5.258,4539122,0
1986-10-31,5.21,5.258,5.1941,5.218,3020816,0
1986-11-03,5.258,5.2819,5.21,5.2659,2778858,0
1986-11-04,5.218,5.258,5.1861,5.2419,2307352,0
1986-11-05,5.218,5.2419,5.1941,5.218,1956537,0
1986-11-06,5.218,5.3058,5.218,5.3058,4556609,0
1986-11-07,5.3058,5.4173,5.2899,5.4093,6768073,0
1986-11-10,5.3935,5.4093,5.3458,5.3935,3118390,0
1986-11-11,5.3856,5.4173,5.3696,5.3935,1886035,0
1986-11-12,5.3935,5.4332,5.3616,5.3935,3320307,0
1986-11-13,5.3696,5.3856,5.21,5.218,3668860,0
1986-11-14,5.21,5.3058,5.1941,5.3058,1987559,0
1986-11-17,5.2899,5.4173,5.2339,5.3458,3087934,0
1986-11-18,5.3458,5.3458,5.1941,5.1941,3890517,0
1986-11-19,5.21,5.3058,5.1941,5.3058,2429176,0
1986-11-20,5.3139,5.4093,5.3058,5.3935,3306206,0
1986-11-21,5.4093,5.5132,5.3458,5.5132,6937278,0
1986-11-24,5.5132,5.5692,5.4733,5.5132,4103711,0
1986-11-25,5.5613,5.593,5.5132,5.5613,5978465,0
1986-11-26,5.5374,5.5613,5.4653,5.4971,2239107,0
1986-11-28,5.4971,5.5132,5.4733,5.5132,1750112,0
1986-12-01,5.4653,5.5132,5.4173,5.5132,2354727,0
1986-12-02,5.5454,5.593,5.4971,5.593,7444880,0
1986-12-03,5.609,5.7685,5.593,5.7205,9306103,0
1986-12-04,5.6968,5.7608,5.6728,5.7368,4345104,0
1986-12-05,5.7368,5.7446,5.649,5.6968,3521656,0
1986-12-08,5.6886,5.7608,5.649,5.7205,3839754,0
1986-12-09,5.6968,5.7205,5.609,5.6329,2796910,0
1986-12-10,5.6329,5.6728,5.6169,5.6646,3609077,0
1986-12-11,5.6646,5.6728,5.5692,5.5852,2792393,0
1986-12-12,5.5852,5.6329,5.5692,5.6169,2134199,0
1986-12-15,5.609,5.6728,5.5852,5.649,3736541,0
1986-12-16,5.6646,5.7446,5.649,5.7205,4698172,0
1986-12-17,5.6728,5.7127,5.649,5.649,2561721,0
1986-12-18,5.649,5.6728,5.609,5.609,1831328,0
1986-12-19,5.609,5.7127,5.593,5.6968,7952488,0
1986-12-22,5.6646,5.7127,5.6329,5.6968,6373269,0
1986-12-23,5.6886,5.7446,5.6728,5.7368,3955377,0
1986-12-24,5.7368,5.7685,5.7127,5.7368,1426935,0
1986-12-26,5.7127,5.7205,5.6968,5.6968,514374,0
1986-12-29,5.6968,5.7127,5.649,5.6728,1636183,0
1986-12-30,5.649,5.649,5.6169,5.6169,1723602,0
1986-12-31,5.625,5.649,5.5132,5.5132,2913656,0
1987-01-02,5.5374,5.6728,5.5374,5.649,1535225,0
1987-01-05,5.6886,5.96,5.6886,5.9202,6993678,0
1987-01-06,5.8965,5.96,5.8883,5.9202,4243582,0
1987-01-07,5.8883,6.032,5.8722,5.9839,5640064,0
1987-01-08,5.9839,6.0561,5.944,6.0397,4240196,0
1987-01-09,6.032,6.1116,6.032,6.0397,3778278,0
1987-01-12,6.008,6.0639,5.9839,5.9919,3249803,0
1987-01-13,6.0158,6.0561,5.9919,5.9919,2437072,0
1987-01-14,5.9919,6.1673,5.9919,6.1437,5550385,0
1987-01-15,6.1834,6.4308,6.1834,6.383,6542472,0
1987-01-16,6.3189,6.4308,6.3189,6.4069,9024100,0
1987-01-19,6.3189,6.6064,6.311,6.6064,3591594,0
1987-01-20,6.5904,6.6064,6.4867,6.5346,6316870,0
1987-01-21,6.4867,6.5665,6.4788,6.4867,3741054,0
1987-01-22,6.4627,6.5585,6.367,6.5585,4679560,0
1987-01-23,6.6862,6.9735,6.5105,6.5506,10772516,0
1987-01-26,6.5506,6.5904,6.4547,6.5665,4613009,0
1987-01-27,6.5585,6.6619,6.5506,6.6383,5227772,0
1987-01-28,6.6862,6.8775,6.6862,6.8537,6373269,0
1987-01-29,6.9018,6.9494,6.75,6.7979,5640064,0
1987-01-30,6.7737,6.7818,6.6064,6.678,5069291,0
1987-02-02,6.678,6.8057,6.6543,6.75,4284755,0
1987-02-03,6.7737,6.7979,6.71,6.75,3113877,0
1987-02-04,6.75,6.8855,6.7261,6.8617,3716802,0
1987-02-05,6.9494,6.9735,6.8377,6.9254,4752318,0
1987-02-06,6.8855,7.0211,6.8775,6.9972,3223859,0
1987-02-09,7.0052,7.0052,6.8775,6.9018,2781113,0
1987-02-10,6.9094,6.9333,6.678,6.71,4030389,0
1987-02-11,6.7261,6.8617,6.7019,6.8057,3283646,0
1987-02-12,6.8294,6.9494,6.71,6.7579,3279695,0
1987-02-13,6.75,6.8136,6.6862,6.7818,4164621,0
1987-02-17,6.8136,7.0613,6.8057,7.0613,4425194,0
1987-02-18,7.0613,7.2845,6.9972,7.1969,6486074,0
1987-02-19,7.2047,7.2766,7.1569,7.2766,5082825,0
1987-02-20,7.2447,7.2685,7.1088,7.1088,4158984,0
1987-02-23,7.1088,7.1807,6.9333,7.1488,4257684,0
1987-02-24,7.1569,7.2526,7.1569,7.2286,3156180,0
1987-02-25,7.2447,7.3723,7.2286,7.3242,4280245,0
1987-02-26,7.3082,7.3962,7.2685,7.3082,3307897,0
1987-02-27,7.3325,7.3564,7.3002,7.3082,2360365,0
1987-03-02,7.3242,7.3484,7.2286,7.2447,3743873,0
1987-03-03,7.2685,7.2766,7.1807,7.1807,4516559,0
1987-03-04,7.2526,7.3242,7.1807,7.3082,4347925,0
1987-03-05,7.3325,7.3723,7.3082,7.3484,4436471,0
1987-03-06,7.3002,7.4039,7.2526,7.4039,3957629,0
1987-03-09,7.38,7.6036,7.3723,7.5797,4804203,0
1987-03-10,7.5797,7.6516,7.5478,7.6275,5580280,0
1987-03-11,7.6675,7.6991,7.5558,7.6915,4114425,0
1987-03-12,7.6438,7.7474,7.6196,7.6915,3713980,0
1987-03-13,7.6915,7.6915,7.5558,7.6516,3341736,0
1987-03-16,7.5797,7.6036,7.5319,7.5957,2681283,0
1987-03-17,7.5797,7.6036,7.5478,7.5957,2770964,0
1987-03-18,7.6275,7.6516,7.5319,7.6196,4014032,0
1987-03-19,7.6036,7.6275,7.5558,7.6196,2160142,0
1987-03-20,7.6036,7.7712,7.5797,7.7712,4961562,0
1987-03-23,7.7792,8.0983,7.7712,8.0105,4540252,0
1987-03-24,7.9386,8.0105,7.9225,7.9468,4653616,0
1987-03-25,7.8191,7.9865,7.795,7.8191,4255429,0
1987-03-26,7.8271,7.8909,7.6835,7.7313,3962145,0
1987-03-27,7.7552,7.7792,7.6196,7.6516,2536896,0
1987-03-30,7.3883,7.5078,7.38,7.436,4884297,0
1987-03-31,7.5078,7.5319,7.4601,7.4601,4787849,0
1987-04-01,7.412,7.428,7.3643,7.38,4362589,0
1987-04-02,7.436,7.5319,7.428,7.5319,4591009,0
1987-04-03,7.5237,7.9225,7.5078,7.867,4109352,0
1987-04-06,7.9628,8.0424,7.9386,7.9865,4093560,0
1987-04-07,7.9865,8.0903,7.8191,7.8191,4684636,0
1987-04-08,7.9386,8.0424,7.8752,7.9386,3867955,0
1987-04-09,7.9386,7.9865,7.8431,7.9147,3178736,0
1987-04-10,7.8909,7.9386,7.8509,7.8991,3545346,0
1987-04-13,7.8909,7.9468,7.8431,7.867,4799127,0
1987-04-14,7.6754,7.7313,7.5237,7.6835,6937278,0
1987-04-15,7.8509,7.867,7.6754,7.7712,3960454,0
1987-04-16,7.9147,8.0424,7.8752,8.0105,7162876,0
1987-04-20,8.0983,8.0983,7.9707,8.0583,3600616,0
1987-04-21,8.0346,8.1941,7.9468,8.1941,5001045,0
1987-04-22,8.17,8.218,7.9944,8.0105,5088467,0
1987-04-23,8.0346,8.0903,7.8032,7.9707,3762487,0
1987-04-24,7.9225,7.9468,7.8191,7.8991,3312974,0
1987-04-27,7.8032,7.8909,7.7474,7.7712,5865665,0
1987-04-28,7.795,7.8752,7.7313,7.7474,4557734,0
1987-04-29,7.8032,7.8431,7.7074,7.7313,3062556,0
1987-04-30,7.7313,7.8509,7.7313,7.8191,3171975,0
1987-05-01,7.8431,7.9944,7.7792,7.9225,3476533,0
1987-05-04,7.8909,7.9468,7.8191,7.867,2120099,0
1987-05-05,7.8909,8.0983,7.8909,8.0424,3573545,0
1987-05-06,8.0664,8.1383,8.0182,8.0983,3952554,0
1987-05-07,8.0983,8.21,8.0983,8.1464,3756844,0
1987-05-08,8.1464,8.21,8.0664,8.1941,3211452,0
1987-05-11,8.2661,8.4329,8.0745,8.0745,4202411,0
1987-05-12,8.0903,8.21,8.0745,8.17,2717949,0
1987-05-13,8.1862,8.2578,8.1143,8.242,2319193,0
1987-05-14,8.3297,8.3297,8.21,8.218,3409982,0
1987-05-15,8.1464,8.1862,7.867,7.9147,5062521,0
1987-05-18,7.867,7.8991,7.6516,7.8752,4091865,0
1987-05-19,7.8991,7.9147,7.4841,7.6991,3622614,0
1987-05-20,7.6754,7.7234,7.5558,7.5718,5294892,0
1987-05-21,7.6275,7.6675,7.5558,7.6275,2839771,0
1987-05-22,7.6438,7.6754,7.5957,7.6438,2892786,0
1987-05-26,7.6835,7.795,7.6835,7.795,3614717,0
1987-05-27,7.7712,7.7792,7.6516,7.7313,3644609,0
1987-05-28,7.7313,7.795,7.5718,7.7552,3274620,0
1987-05-29,7.8032,7.867,7.7474,7.8509,5096927,0
1987-06-01,7.8909,7.8909,7.7234,7.7552,3259391,0
1987-06-02,7.7474,7.8191,7.6835,7.7712,2519979,0
1987-06-03,7.795,7.8909,7.7792,7.8509,4134166,0
1987-06-04,7.8509,8.0105,7.8431,8.0105,3319175,0
1987-06-05,7.9865,7.9944,7.8991,7.8991,2648575,0
1987-06-08,7.8909,7.9944,7.8431,7.9628,1867986,0
1987-06-09,7.9865,8.0583,7.9386,7.9707,3907998,0
1987-06-10,8.0105,8.0583,7.9386,8.0182,3817192,0
1987-06-11,8.0346,8.0424,7.8991,7.9707,2373904,0
1987-06-12,8.0105,8.0664,8.0105,8.0583,3365991,0
1987-06-15,8.0182,8.0903,8.0182,8.0583,3926047,0
1987-06-16,8.0346,8.0664,8.0182,8.0664,2490648,0
1987-06-17,8.0903,8.0903,8.0105,8.0346,3866261,0
1987-06-18,8.0105,8.0745,8.0105,8.0583,1580344,0
1987-06-19,8.0424,8.0983,8.0346,8.0583,5098614,0
1987-06-22,8.0983,8.2661,8.0903,8.242,5314065,0
1987-06-23,8.2661,8.2661,8.1624,8.2578,3607383,0
1987-06-24,8.2261,8.2738,8.1862,8.2261,2755737,0
1987-06-25,8.234,8.2975,8.234,8.2738,2915347,0
1987-06-26,8.2578,8.3456,8.21,8.3456,3191148,0
1987-06-29,8.2738,8.3696,8.2738,8.3696,1990380,0
1987-06-30,8.3217,8.3538,8.2021,8.21,2942984,0
1987-07-01,8.21,8.234,8.0903,8.1383,4051822,0
1987-07-02,8.1624,8.2021,8.1544,8.2021,1717400,0
1987-07-06,8.2578,8.2578,8.1143,8.21,3470893,0
1987-07-07,8.21,8.234,8.1782,8.2261,2685235,0
1987-07-08,8.2021,8.2021,8.0583,8.1063,3495145,0
1987-07-09,8.1383,8.2816,8.1383,8.2816,5398103,0
1987-07-10,8.2499,8.2578,7.9468,8.2261,2939603,0
1987-07-13,8.2261,8.2261,8.1063,8.1303,3450587,0
1987-07-14,8.1624,8.2738,8.1624,8.2578,3645174,0
1987-07-15,8.1544,8.234,8.1544,8.1862,4424065,0
1987-07-16,8.2021,8.2261,8.1383,8.2261,3604562,0
1987-07-17,8.234,8.2975,8.2021,8.21,6204070,0
1987-07-20,8.2578,8.4171,8.2499,8.3696,6542472,0
1987-07-21,8.3538,8.5133,8.3217,8.3696,7501281,0
1987-07-22,8.4171,8.4418,8.3056,8.3217,4752318,0
1987-07-23,8.3217,8.3935,8.2499,8.3217,3666041,0
1987-07-24,8.2975,8.3776,8.2816,8.3776,1895626,0
1987-07-27,8.3776,8.4498,8.3776,8.425,2443275,0
1987-07-28,8.4657,8.4733,8.3696,8.3696,2821157,0
1987-07-29,8.3935,8.425,8.3217,8.4171,2991488,0
1987-07-30,8.425,8.7603,8.4014,8.6653,9024100,0
1987-07-31,8.688,8.8081,8.688,8.8015,4850451,0
1987-08-03,8.7281,8.8727,8.7036,8.7603,4452266,0
1987-08-04,8.7364,8.7527,8.6653,8.7281,3461306,0
1987-08-05,8.7766,8.8727,8.7527,8.8316,3752334,0
1987-08-06,8.8727,8.8809,8.8081,8.8727,2505880,0
1987-08-07,8.8727,8.9221,8.8316,8.9053,4309009,0
1987-08-10,8.8727,9.071,8.8727,9.071,3688035,0
1987-08-11,9.0957,9.2476,9.0241,9.2217,6204070,0
1987-08-12,9.2217,9.3099,9.1744,9.2217,4254300,0
1987-08-13,9.24,9.391,9.24,9.3674,3776021,0
1987-08-14,9.3177,9.3832,9.2963,9.3354,3873029,0
1987-08-17,9.3441,9.391,9.2476,9.3177,3196785,0
1987-08-18,9.2476,9.2963,9.1034,9.1668,3898410,0
1987-08-19,9.1187,9.1909,9.0552,9.1187,3735976,0
1987-08-20,9.1668,9.4392,9.1444,9.4305,4024751,0
1987-08-21,9.4551,9.621,9.4068,9.511,6147665,0
1987-08-24,9.583,9.702,9.558,9.558,3849345,0
1987-08-25,9.607,9.885,9.599,9.822,5464093,0
1987-08-26,9.847,9.95,9.679,9.839,5278535,0
1987-08-27,9.773,9.791,9.645,9.653,3808733,0
1987-08-28,9.558,9.583,9.4137,9.4305,2930014,0
1987-08-31,9.391,9.4551,9.3674,9.4068,3344556,0
1987-09-01,9.4305,9.653,9.1744,9.1995,4005006,0
1987-09-02,9.1271,9.24,9.0796,9.1271,5346781,0
1987-09-03,9.2476,9.2476,8.9353,9.1271,4527841,0
1987-09-04,9.1533,9.1533,8.9353,8.9843,2378413,0
1987-09-08,8.9353,9.2963,8.8316,9.2719,8516495,0
1987-09-09,9.2963,9.3099,9.1533,9.24,5696465,0
1987-09-10,9.3177,9.583,9.2719,9.558,7106480,0
1987-09-11,9.558,9.799,9.533,9.628,7388483,0
1987-09-14,9.653,9.67,9.575,9.645,4441545,0
1987-09-15,9.583,9.599,9.3832,9.391,3606820,0
1987-09-16,9.3441,9.511,9.2476,9.2719,5409950,0
1987-09-17,9.3099,9.3598,9.2476,9.2652,4708327,0
1987-09-18,9.3177,9.4068,9.2719,9.3441,5978465,0
1987-09-21,9.2963,9.558,9.2963,9.3177,3937894,0
1987-09-22,9.3177,9.728,9.1995,9.645,6429670,0
1987-09-23,9.679,9.72,9.583,9.679,5978465,0
1987-09-24,9.711,10.165,9.694,10.077,5543054,0
1987-09-25,10.028,10.199,9.926,10.199,4186620,0
1987-09-28,10.309,10.34,10.199,10.293,6429670,0
1987-09-29,10.293,10.379,10.141,10.141,4928849,0
1987-09-30,10.124,10.213,10.07,10.124,4391351,0
1987-10-01,10.213,10.318,10.165,10.318,3911950,0
1987-10-02,10.318,10.483,10.318,10.452,4274603,0
1987-10-05,10.508,10.508,10.413,10.477,3083985,0
1987-10-06,10.43,10.437,10.267,10.34,4284755,0
1987-10-07,10.309,10.318,10.028,10.124,4351872,0
1987-10-08,10.173,10.19,9.83,9.876,5265564,0
1987-10-09,9.876,9.909,9.687,9.687,4234558,0
1987-10-12,9.662,9.815,9.517,9.736,2795211,0
1987-10-13,9.854,10.102,9.791,10.07,4622030,0
1987-10-14,9.972,9.981,9.567,9.59,5845362,0
1987-10-15,9.567,9.756,9.3832,9.398,8401436,0
1987-10-16,9.4471,9.4938,8.4329,8.4329,14885252,0
1987-10-19,8.1941,8.2899,6.6619,6.8057,19031262,0
1987-10-20,7.6675,8.0983,6.1276,6.8057,15135110,0
1987-10-21,7.428,7.8828,7.1888,7.5718,11079904,0
1987-10-22,7.0929,7.2607,6.8057,7.2129,9204580,0
1987-10-23,6.9018,7.1888,6.71,6.7979,9542421,0
1987-10-26,6.4227,6.4387,5.7285,5.7285,8170196,0
1987-10-27,6.3986,6.4227,5.8243,6.1755,9845859,0
1987-10-28,5.8482,6.327,5.8404,6.327,12245703,0
1987-10-29,6.5185,6.7579,6.4707,6.6543,6766380,0
1987-10-30,7.0691,7.3325,7.0691,7.0929,8600535,0
1987-11-02,7.0929,7.3082,7.0373,7.1649,4667150,0
1987-11-03,6.9972,7.141,6.8218,6.9972,4408275,0
1987-11-04,6.8537,7.2286,6.8537,7.1649,6787251,0
1987-11-05,7.1888,7.6675,7.1807,7.5396,6207451,0
1987-11-06,7.5396,7.7394,7.5396,7.5638,5128508,0
1987-11-09,7.3325,7.4202,7.1888,7.3484,4627672,0
1987-11-10,7.133,7.3962,7.0691,7.2845,5562232,0
1987-11-11,7.4039,7.428,7.1649,7.2047,3788992,0
1987-11-12,7.4039,7.5638,7.3962,7.4759,7965461,0
1987-11-13,7.4996,7.6438,7.4922,7.6115,5769781,0
1987-11-16,7.6915,7.7394,7.6115,7.7313,3053529,0
1987-11-17,7.6835,7.6835,7.4996,7.5876,4678997,0
1987-11-18,7.6354,7.7792,7.4996,7.7313,3979632,0
1987-11-19,7.6675,7.8032,7.5957,7.6675,4235122,0
1987-11-20,7.5478,7.7313,7.5396,7.6915,6979575,0
1987-11-23,7.6438,7.7632,7.6115,7.6675,3178172,0
1987-11-24,7.7872,7.9468,7.7872,7.9069,4773748,0
1987-11-25,7.8828,8.0664,7.8828,7.9707,3051834,0
1987-11-27,7.9069,7.9547,7.7153,7.7153,2155628,0
1987-11-30,7.428,7.4996,7.237,7.4441,8297661,0
1987-12-01,7.5876,7.5876,7.3325,7.3325,4224974,0
1987-12-02,7.38,7.4441,7.2607,7.3325,3511502,0
1987-12-03,7.38,7.428,7.0849,7.0849,4676175,0
1987-12-04,6.8696,7.0211,6.7818,6.9254,5616375,0
1987-12-07,6.9972,7.3325,6.9972,7.3325,3473715,0
1987-12-08,7.2845,7.4681,7.2129,7.4441,4521074,0
1987-12-09,7.4202,7.8109,7.4039,7.7872,6847034,0
1987-12-10,7.6354,8.1143,7.6196,7.7632,7964898,0
1987-12-11,7.8109,7.8828,7.7632,7.8509,3662654,0
1987-12-14,7.7632,8.2899,7.7632,8.2816,5275150,0
1987-12-15,8.3776,8.4894,8.3616,8.3616,8030321,0
1987-12-16,8.3616,8.4657,8.3376,8.4498,3614717,0
1987-12-17,8.4894,8.5682,8.3056,8.4498,6026969,0
1987-12-18,8.5133,8.5682,8.4657,8.5133,7278500,0
1987-12-21,8.5216,8.6331,8.4975,8.538,3200172,0
1987-12-22,8.5682,8.7281,8.5133,8.6574,6768073,0
1987-12-23,8.6653,8.9053,8.6653,8.8975,4703251,0
1987-12-24,8.8891,8.8975,8.8159,8.8727,1693711,0
1987-12-28,8.8159,8.8243,8.5133,8.5133,4170825,0
1987-12-29,8.5682,8.6167,8.538,8.5459,1736012,0
1987-12-30,8.5924,8.7036,8.5924,8.7036,2783936,0
1987-12-31,8.6411,8.7281,8.5924,8.6807,3131926,0
1988-01-04,8.7684,8.9436,8.7684,8.8975,4505282,0
1988-01-05,9.0401,9.0623,8.8401,8.8727,5117227,0
1988-01-06,8.8484,8.8727,8.6087,8.6653,4242455,0
1988-01-07,8.6087,8.6807,8.5613,8.6807,3637837,0
1988-01-08,8.5845,8.6653,7.8589,7.9786,6034866,0
1988-01-11,8.1224,8.2021,7.9468,8.2021,6927688,0
1988-01-12,8.1224,8.1862,7.9547,8.1143,4420115,0
1988-01-13,8.0745,8.1224,7.9707,7.9707,4954229,0
1988-01-14,7.9707,8.0424,7.8271,7.9309,4240761,0
1988-01-15,8.1383,8.1782,7.9944,8.0028,7332079,0
1988-01-18,8.0424,8.0424,7.9468,7.9707,2316373,0
1988-01-19,7.9547,8.0504,7.8589,7.9547,3560006,0
1988-01-20,7.8752,7.8752,7.428,7.5078,6429670,0
1988-01-21,7.5478,7.6915,7.436,7.6196,5108766,0
1988-01-22,7.6196,7.7074,7.436,7.7074,4249784,0
1988-01-25,7.7153,7.8828,7.7074,7.8509,4766415,0
1988-01-26,7.8271,7.8509,7.6115,7.6354,3021945,0
1988-01-27,7.6595,7.6835,7.4039,7.4601,6993678,0
1988-01-28,7.5319,7.5797,7.4841,7.5718,3903484,0
1988-01-29,7.6675,7.6835,7.5957,7.6196,4095811,0
1988-02-01,7.6915,7.7074,7.6196,7.6438,2992616,0
1988-02-02,7.6595,7.8353,7.6196,7.8353,6429670,0
1988-02-03,7.8271,7.8752,7.5797,7.6196,4077202,0
1988-02-04,7.6196,7.7153,7.5957,7.6915,3662092,0
1988-02-05,7.7153,7.7394,7.5718,7.5957,3626558,0
1988-02-08,7.5237,7.6115,7.5237,7.5558,2643494,0
1988-02-09,7.5558,7.6115,7.4841,7.5957,2931140,0
1988-02-10,7.6675,7.9547,7.6595,7.9547,6316870,0
1988-02-11,7.9309,8.0028,7.8589,7.9225,4668278,0
1988-02-12,7.9069,8.0745,7.8828,7.9547,3412239,0
1988-02-16,7.9468,8.0264,7.8752,8.0264,2670570,0
1988-02-17,8.0745,8.1862,8.0028,8.0504,4290395,0
1988-02-18,8.0182,8.0745,7.9225,8.0264,2596121,0
1988-02-19,8.0028,8.21,8.0028,8.2021,3319740,0
1988-02-22,8.21,8.4657,8.2021,8.4014,3772073,0
1988-02-23,8.4657,8.4657,8.234,8.3776,4676741,0
1988-02-24,8.4014,8.4014,8.2975,8.2975,3517707,0
1988-02-25,8.2261,8.3696,8.0028,8.0028,4525582,0
1988-02-26,8.0983,8.1224,8.0504,8.1224,2653651,0
1988-02-29,8.1624,8.3217,8.1544,8.2975,2967238,0
1988-03-01,8.2975,8.3217,8.1782,8.21,4250348,0
1988-03-02,8.2499,8.4171,8.2499,8.3696,4422372,0
1988-03-03,8.4418,8.5133,8.425,8.4657,4802512,0
1988-03-04,8.4733,8.5682,8.4171,8.4975,3519964,0
1988-03-07,8.4975,8.5133,8.4171,8.4894,2834131,0
1988-03-08,8.538,8.5924,8.4894,8.5845,3831859,0
1988-03-09,8.5845,8.5924,8.4657,8.4975,3693677,0
1988-03-10,8.4733,8.5133,8.3056,8.3538,3955939,0
1988-03-11,8.3297,8.3538,8.1544,8.2578,5147685,0
1988-03-14,8.2499,8.2738,8.1224,8.2021,2491781,0
1988-03-15,8.1544,8.21,8.0903,8.1624,4609623,0
1988-03-16,8.21,8.3297,8.1383,8.3297,6156128,0
1988-03-17,8.3696,8.5133,8.3297,8.5133,4654179,0
1988-03-18,8.5133,8.5845,8.425,8.5133,7557682,0
1988-03-21,8.4171,8.4733,8.3538,8.425,2791268,0
1988-03-22,8.425,8.4733,8.3538,8.3776,2800859,0
1988-03-23,8.4014,8.4014,8.2975,8.3776,2336115,0
1988-03-24,8.2499,8.2578,8.0028,8.0745,4510358,0
1988-03-25,8.0745,8.1224,7.8353,7.8431,3315794,0
1988-03-28,7.795,8.0424,7.795,7.9786,3597231,0
1988-03-29,8.0983,8.1464,8.0745,8.1383,4001625,0
1988-03-30,8.1383,8.1624,7.8909,7.9386,3819448,0
1988-03-31,7.8828,7.9147,7.7234,7.9147,5752866,0
1988-04-04,7.8909,7.9865,7.7632,7.7872,4779951,0
1988-04-05,7.8909,7.9147,7.795,7.9069,2951445,0
1988-04-06,7.9309,8.2661,7.8589,8.2578,5140916,0
1988-04-07,8.2816,8.3538,8.2578,8.3056,4841994,0
1988-04-08,8.3217,8.4894,8.3217,8.4733,4429141,0
1988-04-11,8.4657,8.5766,8.3696,8.5766,4162930,0
1988-04-12,8.5216,8.6005,8.5133,8.5459,2095285,0
1988-04-13,8.5766,8.6005,8.4171,8.4498,3199609,0
1988-04-14,8.2975,8.3217,8.0424,8.0983,5696465,0
1988-04-15,8.0983,8.1143,7.9865,8.0903,4909106,0
1988-04-18,8.0903,8.0903,8.0182,8.0504,2578638,0
1988-04-19,8.0903,8.3456,8.0903,8.234,5347345,0
1988-04-20,8.21,8.2975,8.1624,8.1941,5633295,0
1988-04-21,8.242,8.2661,7.867,8.0028,6993678,0
1988-04-22,8.0264,8.0504,7.8909,7.9865,4412222,0
1988-04-25,8.0424,8.1862,8.0028,8.1143,3491200,0
1988-04-26,8.1224,8.1624,7.9786,8.0664,3920405,0
1988-04-27,8.0664,8.0983,8.0182,8.0504,3657580,0
1988-04-28,7.9865,8.0745,7.9865,8.0424,1903520,0
1988-04-29,8.0424,8.0504,7.9147,7.9309,3523346,0
1988-05-02,7.9786,8.0264,7.9547,7.9865,2204136,0
1988-05-03,8.0028,8.1624,8.0028,8.1224,5308992,0
1988-05-04,8.1383,8.1464,8.0664,8.1143,3017434,0
1988-05-05,8.0903,8.1862,7.9628,8.1624,4034334,0
1988-05-06,8.1383,8.218,8.1224,8.1464,2919862,0
1988-05-09,8.1383,8.1464,8.0028,8.0664,2452863,0
1988-05-10,8.0182,8.0903,7.9865,8.0182,4547584,0
1988-05-11,7.9309,7.9309,7.795,7.8353,4063666,0
1988-05-12,7.867,7.9069,7.8353,7.867,3728084,0
1988-05-13,7.9309,7.9628,7.9069,7.9147,3021945,0
1988-05-16,7.9386,8.0424,7.9309,8.0424,2413383,0
1988-05-17,8.1224,8.1224,7.9628,7.9628,4142062,0
1988-05-18,8.0028,8.0504,7.7712,7.7872,3681831,0
1988-05-19,7.7872,7.8353,7.6835,7.7632,4446060,0
1988-05-20,7.7872,7.8431,7.7712,7.7712,3096955,0
1988-05-23,7.7872,7.795,7.6036,7.6835,3099777,0
1988-05-24,7.6835,7.8109,7.6595,7.8109,3500785,0
1988-05-25,7.8431,7.867,7.7712,7.8109,3001640,0
1988-05-26,7.8109,7.8589,7.7394,7.7712,2407739,0
1988-05-27,7.7474,7.7474,7.6991,7.7074,1768727,0
1988-05-31,7.7394,8.0182,7.7394,7.9865,4792926,0
1988-06-01,8.0745,8.17,8.0664,8.1143,7726883,0
1988-06-02,8.0903,8.1383,8.0504,8.0664,4672793,0
1988-06-03,8.0903,8.1464,8.0745,8.1383,2800859,0
1988-06-06,8.1383,8.234,8.0903,8.21,2611914,0
1988-06-07,8.234,8.2975,8.21,8.21,4211435,0
1988-06-08,8.21,8.4014,8.1941,8.3696,5069852,0
1988-06-09,8.3696,8.4171,8.3538,8.3538,3482172,0
1988-06-10,8.3538,8.538,8.3538,8.4418,5696465,0
1988-06-13,8.4498,8.4894,8.4014,8.4657,2240798,0
1988-06-14,8.6248,8.7527,8.538,8.7445,9734184,0
1988-06-15,8.7036,8.7445,8.6735,8.7281,4833534,0
1988-06-16,8.6963,8.7198,8.6005,8.6807,4779951,0
1988-06-17,8.6807,8.7445,8.6248,8.7445,7053465,0
1988-06-20,8.6735,8.6807,8.4894,8.4975,5689131,0
1988-06-21,8.5459,8.6493,8.4418,8.6493,4175338,0
1988-06-22,8.7445,8.8641,8.7281,8.7932,7527791,0
1988-06-23,8.7766,8.8401,8.6963,8.7036,5580846,0
1988-06-24,8.7198,8.7281,8.6411,8.6807,3946920,0
1988-06-27,8.7198,8.7198,8.5055,8.5055,2704978,0
1988-06-28,8.538,8.7766,8.5055,8.7527,3018559,0
1988-06-29,8.7684,8.8159,8.6653,8.7766,3055224,0
1988-06-30,8.8015,8.8975,8.7684,8.8891,5514288,0
1988-07-01,8.9521,8.9521,8.8159,8.8401,3208633,0
1988-07-05,8.8243,9.0081,8.8015,9.0003,3526736,0
1988-07-06,9.0003,9.0796,8.7766,8.8484,6700958,0
1988-07-07,8.8015,8.8159,8.7036,8.7527,4843689,0
1988-07-08,8.7198,8.7766,8.5845,8.5845,3170842,0
1988-07-11,8.6411,8.7281,8.6167,8.6807,2689184,0
1988-07-12,8.7036,8.7036,8.5055,8.5613,3263336,0
1988-07-13,8.6167,8.6574,8.4577,8.5845,5751732,0
1988-07-14,8.5845,8.6411,8.538,8.6167,3791813,0
1988-07-15,8.6574,8.8243,8.6411,8.8159,6429670,0
1988-07-18,8.7766,8.7766,8.6653,8.7036,3624305,0
1988-07-19,8.6807,8.688,8.5613,8.6331,2893355,0
1988-07-20,8.6574,8.6653,8.5613,8.5682,3421261,0
1988-07-21,8.5682,8.5924,8.4816,8.4975,2776603,0
1988-07-22,8.4816,8.5055,8.2975,8.3138,3421825,0
1988-07-25,8.3538,8.3857,8.2738,8.3538,3056913,0
1988-07-26,8.3538,8.4577,8.3217,8.409,2424662,0
1988-07-27,8.409,8.409,8.1782,8.2021,3120086,0
1988-07-28,8.2261,8.2975,8.1782,8.2738,3298873,0
1988-07-29,8.3138,8.5459,8.2899,8.4975,4290395,0
1988-08-01,8.5216,8.5845,8.5055,8.5845,2386312,0
1988-08-02,8.6574,8.7036,8.5682,8.6087,3817192,0
1988-08-03,8.6087,8.6411,8.5459,8.5682,2570175,0
1988-08-04,8.6167,8.6411,8.5682,8.6087,3386857,0
1988-08-05,8.5845,8.6167,8.5459,8.5613,1655923,0
1988-08-08,8.5613,8.6574,8.538,8.5845,2385746,0
1988-08-09,8.5845,8.5924,8.409,8.4577,3682959,0
1988-08-10,8.409,8.4329,8.242,8.2899,9317948,0
1988-08-11,8.2975,8.3138,8.17,8.2661,4241329,0
1988-08-12,8.218,8.2738,8.1782,8.1782,1875324,0
1988-08-15,8.17,8.1782,8.0903,8.0903,2785627,0
1988-08-16,8.0822,8.1782,8.0424,8.0903,5732561,0
1988-08-17,8.1143,8.1303,8.0583,8.0664,4121194,0
1988-08-18,8.0583,8.1383,8.0346,8.0583,2583151,0
1988-08-19,8.0822,8.1063,7.9707,7.9707,3474842,0
1988-08-22,7.9944,8.0424,7.9547,7.9707,3767563,0
1988-08-23,8.0105,8.0105,7.9468,7.9468,3640661,0
1988-08-24,7.9225,8.1782,7.9225,8.1143,3218781,0
1988-08-25,8.0424,8.0822,7.9547,8.0583,2842028,0
1988-08-26,8.0583,8.1143,8.0424,8.1063,1201332,0
1988-08-29,8.1303,8.2738,8.1303,8.2261,1668893,0
1988-08-30,8.2499,8.2661,8.2021,8.242,2121793,0
1988-08-31,8.2738,8.2738,8.17,8.1941,1563989,0
1988-09-01,8.1383,8.1383,7.9944,8.0583,2837513,0
1988-09-02,8.1544,8.3538,8.1383,8.3538,3512630,0
1988-09-06,8.3376,8.4733,8.3376,8.4577,3288156,0
1988-09-07,8.5055,8.5216,8.425,8.4733,2529005,0
1988-09-08,8.4577,8.4577,8.3538,8.3616,2121793,0
1988-09-09,8.3376,8.4498,8.2661,8.4014,3338917,0
1988-09-12,8.3616,8.4733,8.3616,8.4498,2443275,0
1988-09-13,8.409,8.5055,8.3616,8.4816,2679032,0
1988-09-14,8.5459,8.5613,8.4733,8.5055,3610203,0
1988-09-15,8.4816,8.538,8.4329,8.4329,2602891,0
1988-09-16,8.425,8.5613,8.425,8.538,5640064,0
1988-09-19,8.4733,8.5216,8.409,8.5216,2732611,0
1988-09-20,8.4975,8.6087,8.4975,8.5924,2261101,0
1988-09-21,8.6087,8.6087,8.5682,8.5924,2038884,0
1988-09-22,8.5845,8.6087,8.5459,8.5924,2539157,0
1988-09-23,8.5845,8.6411,8.5613,8.5924,4250914,0
1988-09-26,8.5297,8.5539,8.4894,8.4894,2203007,0
1988-09-27,8.4894,8.5133,8.4014,8.4171,2131945,0
1988-09-28,8.4014,8.5055,8.3935,8.5055,2321448,0
1988-09-29,8.4894,8.6653,8.4657,8.6493,3447772,0
1988-09-30,8.6411,8.7281,8.5613,8.5766,3221607,0
1988-10-03,8.5924,8.6493,8.5539,8.6493,2278584,0
1988-10-04,8.6653,8.8015,8.6411,8.7527,3878668,0
1988-10-05,8.7527,8.8316,8.7281,8.7527,4460161,0
1988-10-06,8.8015,8.8641,8.785,8.8243,4976227,0
1988-10-07,8.8727,9.0326,8.8484,8.9436,8092927,0
1988-10-10,8.9586,9.0081,8.9353,8.9843,2359238,0
1988-10-11,8.9436,9.0552,8.9353,9.0241,4113860,0
1988-10-12,8.9353,8.9586,8.8316,8.8316,5060264,0
1988-10-13,8.8081,0.8914,8.8015,8.8975,4729755,0
1988-10-14,8.9353,8.9672,8.8081,8.8243,2972879,0
1988-10-17,8.8015,8.9221,8.8015,8.8975,1515487,0
1988-10-18,8.8975,9.0552,8.8891,9.0241,2660419,0
1988-10-19,9.0957,9.1187,8.9672,9.0326,5140916,0
1988-10-20,9.0326,9.1668,9.0326,9.1668,4133602,0
1988-10-21,9.0957,9.1668,9.0957,9.1668,5222695,0
1988-10-24,9.1187,9.1444,9.0241,9.0241,3072704,0
1988-10-25,9.0326,9.0552,9.0003,9.0326,1920440,0
1988-10-26,9.0326,9.0478,8.9672,9.0081,2188344,0
1988-10-27,8.9672,8.9672,8.8484,8.8727,3015742,0
1988-10-28,8.8891,8.9221,8.8641,8.8891,2724713,0
1988-10-31,8.8641,8.8975,8.8081,8.8081,3323124,0
1988-11-01,8.8081,8.8316,8.7117,8.7117,5004425,0
1988-11-02,8.7281,8.7281,8.5539,8.6167,3976248,0
1988-11-03,8.6005,8.6005,8.4894,8.5133,4658128,0
1988-11-04,8.4894,8.688,8.4816,8.6248,4755137,0
1988-11-07,8.5766,8.5766,8.4816,8.5297,5083954,0
1988-11-08,8.5766,8.5924,8.4418,8.4894,4555479,0
1988-11-09,8.4894,8.5297,8.3776,8.425,5138096,0
1988-11-10,8.4418,8.4894,8.3935,8.425,3381783,0
1988-11-11,8.3538,8.3696,8.234,8.234,4145448,0
1988-11-14,8.2816,8.3456,8.234,8.2816,2892786,0
1988-11-15,8.2661,8.3297,8.2578,8.3297,2330477,0
1988-11-16,8.3538,8.3538,8.0822,8.1063,5308992,0
1988-11-17,8.17,8.21,8.0983,8.1464,2982464,0
1988-11-18,8.1862,8.1941,8.1624,8.1862,2674521,0
1988-11-21,8.17,8.234,8.1224,8.21,3229501,0
1988-11-22,8.218,8.3297,8.17,8.2899,2986978,0
1988-11-23,8.2899,8.3456,8.2661,8.3217,1954843,0
1988-11-25,8.242,8.2578,8.218,8.234,1538044,0
1988-11-28,8.234,8.3056,8.218,8.234,2376723,0
1988-11-29,8.242,8.3217,8.234,8.2899,2293811,0
1988-11-30,8.3696,8.425,8.3538,8.4171,3780535,0
1988-12-01,8.4014,8.4577,8.3696,8.4171,1826252,0
1988-12-02,8.3776,8.4014,8.2816,8.2899,3272929,0
1988-12-05,8.3217,8.4894,8.3056,8.4894,3317487,0
1988-12-06,8.5297,8.5766,8.4657,8.5613,2999388,0
1988-12-07,8.5613,8.5613,8.4418,8.4577,2854436,0
1988-12-08,8.4171,8.4577,8.3776,8.4014,1807638,0
1988-12-09,8.3776,8.4171,8.3696,8.4014,2949192,0
1988-12-12,8.4418,8.4816,8.425,8.425,1407198,0
1988-12-13,8.425,8.425,8.3297,8.3776,2397589,0
1988-12-14,8.3776,8.3776,8.3217,8.3456,2755171,0
1988-12-15,8.3456,8.4014,8.2816,8.2899,2091339,0
1988-12-16,8.3056,8.3935,8.2816,8.3935,4391351,0
1988-12-19,8.4014,8.5055,8.3935,8.4816,3768129,0
1988-12-20,8.5133,8.538,8.4418,8.4577,3292104,0
1988-12-21,8.4657,8.5055,8.4171,8.4418,2980775,0
1988-12-22,8.4577,8.4657,8.3935,8.4014,12629792,0
1988-12-23,8.4329,8.4657,8.3538,8.4329,1454008,0
1988-12-27,8.4329,8.4329,8.4014,8.4014,1585983,0
1988-12-28,8.4498,8.6005,8.425,8.6005,3384040,0
1988-12-29,8.6005,8.7684,8.5845,8.7445,2251511,0
1988-12-30,8.7364,8.7603,8.6574,8.7198,1627723,0
1989-01-03,8.7117,8.7117,8.5459,8.6574,2403793,0
1989-01-04,8.6493,8.7198,8.6005,8.688,2800859,0
1989-01-05,8.6963,8.7117,8.6331,8.6574,2756299,0
1989-01-06,8.688,8.8015,8.6735,8.7198,3190019,0
1989-01-09,8.7364,8.7445,8.6005,8.6087,4749498,0
1989-01-10,8.6493,8.6493,8.5459,8.6087,3510939,0
1989-01-11,8.6248,8.6963,8.6248,8.6963,2034371,0
1989-01-12,8.7198,8.8558,8.7117,8.8015,4703813,0
1989-01-13,8.8484,8.9221,8.8484,8.8975,2991488,0
1989-01-16,8.8975,8.9672,8.8558,0.8914,2162961,0
1989-01-17,8.8727,8.8891,8.8316,8.8727,2453992,0
1989-01-18,8.8891,9.0241,8.8243,8.9672,3729209,0
1989-01-19,9.0003,9.1187,9.0003,9.111,4381766,0
1989-01-20,9.071,9.0957,9.0081,9.0326,2733737,0
1989-01-23,9.0796,9.111,8.9586,8.9586,2130251,0
1989-01-24,8.9843,9.1358,8.9221,9.0957,4314083,0
1989-01-25,9.1358,9.1909,9.111,9.1909,5122866,0
1989-01-26,9.1909,9.4471,9.1842,9.4471,6587031,0
1989-01-27,9.4471,9.741,9.4471,9.558,10098530,0
1989-01-30,9.4729,9.628,9.4729,9.4938,5553206,0
1989-01-31,9.503,9.694,9.4729,9.67,5868485,0
1989-02-01,9.653,9.806,9.614,9.782,5736509,0
1989-02-02,9.782,9.782,9.67,9.741,5237926,0
1989-02-03,9.728,9.791,9.702,9.765,3886001,0
1989-02-06,9.728,9.782,9.702,9.765,2930577,0
1989-02-07,9.741,9.981,9.741,9.918,6167972,0
1989-02-08,9.918,9.988,9.854,9.876,5769781,0
1989-02-09,9.806,9.867,9.67,9.741,5936730,0
1989-02-10,9.645,9.702,9.4551,9.4799,4338902,0
1989-02-13,9.4471,9.517,9.4137,9.4471,4384584,0
1989-02-14,9.517,9.525,9.4551,9.4729,4994837,0
1989-02-15,9.4551,9.583,9.4551,9.567,2486139,0
1989-02-16,9.59,9.614,9.541,9.583,2412255,0
1989-02-17,9.59,9.67,9.583,9.607,3766436,0
1989-02-21,9.614,9.645,9.558,9.628,2905762,0
1989-02-22,9.59,9.607,9.4471,9.4471,4042799,0
1989-02-23,9.4305,9.4799,9.4137,9.4551,3655890,0
1989-02-24,9.4551,9.4729,9.3354,9.3441,4341156,0
1989-02-27,9.3177,9.3598,9.2476,9.3354,3240214,0
1989-02-28,9.3354,9.3674,9.2476,9.2719,3976809,0
1989-03-01,9.3177,9.3354,9.2217,9.2302,4648542,0
1989-03-02,9.2476,9.3354,9.2072,9.303,3528423,0
1989-03-03,9.303,9.3441,9.2778,9.303,2538025,0
1989-03-06,9.3598,9.4137,9.3177,9.4068,3080039,0
1989-03-07,9.391,9.4305,9.3354,9.3832,2466962,0
1989-03-08,9.3441,9.4729,9.3441,9.4068,2507568,0
1989-03-09,9.4068,9.4729,9.3441,9.3598,2182138,0
1989-03-10,9.3177,9.3354,9.2555,9.3177,3952554,0
1989-03-13,9.3177,9.3832,9.303,9.303,3113312,0
1989-03-14,9.3354,9.3441,9.2217,9.2302,4244710,0
1989-03-15,9.2476,9.3177,9.2072,9.303,4545324,0
1989-03-16,9.3441,9.4551,9.3177,9.4305,3818322,0
1989-03-17,9.2072,9.2719,9.0796,9.2072,6544727,0
1989-03-20,9.1909,9.1909,9.0552,9.1358,3505299,0
1989-03-21,9.1187,9.1187,8.9586,9.0326,4863989,0
1989-03-22,9.071,9.071,0.8914,8.9586,3742181,0
1989-03-23,8.9843,9.0326,8.9221,8.9221,3492891,0
1989-03-27,8.9053,8.9521,8.8891,8.9277,2486705,0
1989-03-28,8.9672,8.9919,8.9277,8.9919,3103162,0
1989-03-29,9.0401,9.111,9.0241,9.111,2349651,0
1989-03-30,9.1271,9.2302,9.111,9.1668,2759120,0
1989-03-31,9.1995,9.24,9.1744,9.1995,3097522,0
1989-04-03,9.214,9.2555,9.1271,9.1909,2845979,0
1989-04-04,9.1909,9.214,9.1444,9.1533,3288156,0
1989-04-05,9.1668,9.1744,9.1034,9.111,2893355,0
1989-04-06,9.111,9.111,9.0164,9.0401,2640115,0
1989-04-07,9.0164,9.0401,8.9521,9.0164,4424065,0
1989-04-10,9.0241,9.0871,9.0241,9.0401,2862334,0
1989-04-11,9.0623,9.1444,9.0552,9.1271,2624884,0
1989-04-12,9.1668,9.1909,9.1271,9.1744,3125158,0
1989-04-13,9.1995,9.2778,9.1744,9.1995,4367101,0
1989-04-14,9.303,9.4137,9.2555,9.4137,3974552,0
1989-04-17,9.4137,9.503,9.391,9.4068,3354144,0
1989-04-18,9.503,9.525,9.4551,9.4938,2978516,0
1989-04-19,9.503,9.55,9.4938,9.541,3038867,0
1989-04-20,9.583,9.614,9.391,9.4938,5859462,0
1989-04-21,9.525,9.59,9.503,9.59,4960998,0
1989-04-24,9.583,9.679,9.55,9.636,3136436,0
1989-04-25,9.679,9.702,9.567,9.59,2173680,0
1989-04-26,9.636,9.653,9.607,9.628,1766470,0
1989-04-27,9.628,9.636,9.541,9.541,3438748,0
1989-04-28,9.583,9.583,9.4799,9.503,2475989,0
1989-05-01,9.4392,9.583,9.4305,9.567,2145481,0
1989-05-02,9.583,9.614,9.4799,9.4938,2511518,0
1989-05-03,9.4799,9.503,9.3266,9.4068,4290395,0
1989-05-04,9.391,9.4551,9.3763,9.4137,2577510,0
1989-05-05,9.4551,9.4551,9.214,9.24,3285902,0
1989-05-08,9.2555,9.2555,9.1034,9.1995,3355276,0
1989-05-09,9.214,9.2652,9.1444,9.1744,2547050,0
1989-05-10,9.24,9.24,9.1533,9.1744,2671697,0
1989-05-11,9.1995,9.1995,9.1271,9.1533,2253204,0
1989-05-12,9.303,9.3441,9.2875,9.3266,4994837,0
1989-05-15,9.3763,9.4392,9.3674,9.4392,3562264,0
1989-05-16,9.4305,9.4392,9.3441,9.3674,3302821,0
1989-05-17,9.3763,9.4068,9.3441,9.3763,3425778,0
1989-05-18,9.391,9.59,9.3674,9.59,5883712,0
1989-05-19,9.607,9.653,9.59,9.636,10548042,0
1989-05-22,9.741,9.756,9.628,9.628,4693660,0
1989-05-23,9.583,9.607,9.4392,9.4392,4351872,0
1989-05-24,9.4305,9.4551,9.24,9.3763,4851018,0
1989-05-25,9.352,9.4305,9.3177,9.3674,2388000,0
1989-05-26,9.352,9.464,9.352,9.4551,2005043,0
1989-05-30,9.464,9.4799,9.352,9.3674,2428611,0
1989-05-31,9.3674,9.3674,9.2652,9.2875,4304495,0
1989-06-01,9.2875,9.4305,9.2555,9.4305,5155584,0
1989-06-02,9.464,9.464,9.2875,9.352,3819448,0
1989-06-05,9.3674,9.391,9.1909,9.2302,2927757,0
1989-06-06,9.2875,9.303,9.1995,9.2302,3715111,0
1989-06-07,9.2555,9.303,9.1995,9.24,2446095,0
1989-06-08,9.2875,9.3266,9.24,9.2652,3381213,0
1989-06-09,9.2778,9.3177,9.1909,9.2555,3886568,0
1989-06-12,9.24,9.24,9.1909,9.2302,2366571,0
1989-06-13,9.1995,9.2555,9.1444,9.1909,2477114,0
1989-06-14,9.1995,9.214,8.8243,8.8484,9834580,0
1989-06-15,8.8159,8.8484,8.6653,8.8015,13820973,0
1989-06-16,8.8015,0.8914,8.8015,8.8891,6174174,0
1989-06-19,8.8809,8.9521,8.8484,8.9053,2642931,0
1989-06-20,0.8914,8.9353,8.8484,8.8484,3914204,0
1989-06-21,8.9053,8.9053,8.7364,8.7932,3895592,0
1989-06-22,8.7603,8.7603,8.6005,8.7036,6770330,0
1989-06-23,8.7281,8.7527,8.6735,8.7281,4156725,0
1989-06-26,8.7281,8.7527,8.6574,8.6653,2901808,0
1989-06-27,8.6807,8.7036,8.6331,8.6807,5469167,0
1989-06-28,8.6653,8.6653,8.6005,8.6653,3011794,0
1989-06-29,8.6411,8.6411,8.5297,8.5539,3791249,0
1989-06-30,8.5539,8.5682,8.425,8.5055,4398122,0
1989-07-03,8.5539,8.5924,8.5055,8.5766,1291010,0
1989-07-05,8.5539,8.6963,8.5055,8.6807,2834694,0
1989-07-06,8.6653,8.6653,8.6167,8.6574,2155628,0
1989-07-07,8.6653,8.7445,8.6411,8.6653,3671117,0
1989-07-10,8.7198,8.785,8.7036,8.785,2812134,0
1989-07-11,8.7932,8.8159,8.7445,8.8159,3280260,0
1989-07-12,8.8159,8.9353,8.7684,8.9053,3427465,0
1989-07-13,8.9221,9.071,8.8809,9.0081,4201845,0
1989-07-14,9.0478,9.0957,8.9436,9.0957,3844266,0
1989-07-17,9.071,9.0871,8.9221,8.9436,4483285,0
1989-07-18,8.8558,8.8558,8.6963,8.785,2789579,0
1989-07-19,8.8558,9.0623,8.8316,9.0623,9548628,0
1989-07-20,9.0871,9.3674,9.071,9.1744,9872928,0
1989-07-21,9.1533,9.3099,9.1358,9.2875,7183184,0
1989-07-24,9.2875,9.3266,9.214,9.214,3540831,0
1989-07-25,9.2719,9.2719,9.0623,9.111,4999351,0
1989-07-26,9.0957,9.214,9.071,9.1842,3593284,0
1989-07-27,9.214,9.24,9.1358,9.1592,4807589,0
1989-07-28,9.1842,9.24,9.1358,9.1592,4451138,0
1989-07-31,9.1533,9.1592,9.0871,9.1358,2851053,0
1989-08-01,9.1592,9.214,9.0081,9.0241,5566743,0
1989-08-02,9.0478,9.1358,8.9843,9.1358,2757430,0
1989-08-03,9.1187,9.3099,9.1187,9.2875,7111553,0
1989-08-04,9.2875,9.4551,9.2875,9.4137,10189899,0
1989-08-07,9.567,9.67,9.541,9.67,10835686,0
1989-08-08,9.736,9.918,9.72,9.867,9371527,0
1989-08-09,9.867,9.95,9.765,9.765,5596635,0
1989-08-10,9.782,9.95,9.765,9.95,7533996,0
1989-08-11,10.037,10.07,9.918,9.972,7720118,0
1989-08-14,9.95,10.149,9.935,10.109,6307279,0
1989-08-15,10.109,10.173,10.102,10.149,4316341,0
1989-08-16,10.173,10.19,10.062,10.109,4491747,0
1989-08-17,10.109,10.132,9.996,10.102,3173099,0
1989-08-18,10.086,10.124,10.062,10.102,3664914,0
1989-08-21,10.109,10.285,10.086,10.124,7716735,0
1989-08-22,10.173,10.404,10.132,10.404,6896103,0
1989-08-23,10.43,10.643,10.413,10.619,7299369,0
1989-08-24,10.627,10.668,10.564,10.619,5993133,0
1989-08-25,10.619,10.619,10.452,10.516,4445496,0
1989-08-28,10.477,10.619,10.468,10.619,3179865,0
1989-08-29,10.605,10.684,10.54,10.605,3534064,0
1989-08-30,10.619,10.708,10.54,10.619,3950862,0
1989-08-31,10.587,10.605,10.564,10.581,2405484,0
1989-09-01,10.555,10.619,10.524,10.555,2650827,0
1989-09-05,10.605,10.627,10.468,10.524,4362589,0
1989-09-06,10.501,10.501,10.372,10.43,3098087,0
1989-09-07,10.437,10.452,10.276,10.285,2809877,0
1989-09-08,10.252,10.318,10.124,10.276,3372193,0
1989-09-11,10.235,10.347,10.222,10.302,2784500,0
1989-09-12,10.34,10.388,10.276,10.276,4171388,0
1989-09-13,10.318,10.326,10.173,10.199,3375012,0
1989-09-14,10.222,10.276,10.19,10.222,2957085,0
1989-09-15,10.285,10.318,10.199,10.222,6194482,0
1989-09-18,10.222,10.259,10.199,10.222,2404358,0
1989-09-19,10.252,10.252,10.173,10.199,2261664,0
1989-09-20,10.19,10.326,10.173,10.259,2908018,0
1989-09-21,10.302,10.347,10.213,10.235,2584278,0
1989-09-22,10.235,10.302,10.173,10.222,3797454,0
1989-09-25,10.199,10.244,10.117,10.117,3555497,0
1989-09-26,10.173,10.199,10.094,10.109,3111622,0
1989-09-27,10.086,10.149,10.004,10.054,3072704,0
1989-09-28,10.046,10.094,10.004,10.094,2676209,0
1989-09-29,10.086,10.094,10.046,10.054,1650282,0
1989-10-02,10.054,10.235,10.028,10.199,2533516,0
1989-10-03,10.285,10.564,10.244,10.54,5077748,0
1989-10-04,10.619,10.77,10.581,10.77,6011182,0
1989-10-05,10.73,10.898,10.668,10.684,4996528,0
1989-10-06,10.684,10.684,10.363,10.404,3758536,0
1989-10-09,10.372,10.404,10.199,10.199,2592171,0
1989-10-10,10.222,10.347,10.213,10.347,3585953,0
1989-10-11,10.347,10.363,10.213,10.244,2199059,0
1989-10-12,10.213,10.235,10.132,10.157,2228952,0
1989-10-13,10.086,10.149,9.352,9.4068,7600550,0
1989-10-16,9.4068,9.815,9.3763,9.736,11544081,0
1989-10-17,9.662,9.756,9.517,9.599,4888806,0
1989-10-18,9.567,9.749,9.533,9.67,3782789,0
1989-10-19,9.736,10.07,9.711,9.988,3426901,0
1989-10-20,9.981,10.157,9.95,10.094,4598341,0
1989-10-23,10.094,10.132,9.918,9.965,2864587,0
1989-10-24,9.95,9.988,9.567,9.901,6250881,0
1989-10-25,9.854,9.876,9.711,9.711,2626578,0
1989-10-26,9.728,9.749,9.541,9.567,3308460,0
1989-10-27,9.541,9.583,9.4799,9.583,2048471,0
1989-10-30,9.628,9.694,9.607,9.694,1371099,0
1989-10-31,9.711,9.901,9.711,9.885,2655342,0
1989-11-01,9.885,9.926,9.799,9.822,2324834,0
1989-11-02,9.854,9.861,9.728,9.791,1604034,0
1989-11-03,9.749,9.861,9.728,9.749,1173136,0
1989-11-06,9.728,9.736,9.558,9.558,1958794,0
1989-11-07,9.517,9.541,9.4938,9.541,2148298,0
1989-11-08,9.541,9.599,9.4799,9.4938,2691437,0
1989-11-09,9.4799,9.4799,9.3266,9.352,2343446,0
1989-11-10,9.3763,9.4068,9.2875,9.303,2375592,0
1989-11-13,9.3441,9.599,9.3441,9.558,2616424,0
1989-11-14,9.541,9.583,9.4137,9.4938,2789010,0
1989-11-15,9.503,9.517,9.4392,9.503,1947513,0
1989-11-16,9.533,9.533,9.4392,9.4799,1302290,0
1989-11-17,9.4938,9.583,9.4551,9.517,3248677,0
1989-11-20,9.558,9.583,9.4305,9.517,2288173,0
1989-11-21,9.525,9.679,9.503,9.679,1705932,0
1989-11-22,9.636,9.736,9.621,9.694,1105451,0
1989-11-24,9.736,9.791,9.72,9.756,870825,0
1989-11-27,9.773,9.885,9.756,9.885,1925893,0
1989-11-28,9.909,10.293,9.885,10.117,3208441,0
1989-11-29,10.102,10.181,10.046,10.141,2548181,0
1989-11-30,10.102,10.157,10.062,10.102,1759701,0
1989-12-01,10.117,10.468,10.117,10.276,3640471,0
1989-12-04,10.309,10.444,10.276,10.444,2424097,0
1989-12-05,10.388,10.483,10.293,10.309,1851821,0
1989-12-06,10.293,10.309,10.181,10.199,863684,0
1989-12-07,10.213,10.347,10.213,10.276,1415657,0
1989-12-08,10.276,10.468,10.276,10.404,1613433,0
1989-12-11,10.372,10.404,10.235,10.372,1605534,0
1989-12-12,10.347,10.468,10.347,10.43,1707814,0
1989-12-13,10.468,10.54,10.388,10.501,1896187,0
1989-12-14,10.468,10.54,10.372,10.388,2287986,0
1989-12-15,10.372,10.388,10.046,10.372,4011591,0
1989-12-18,10.331,10.564,10.309,10.444,2486890,0
1989-12-19,10.404,10.564,10.309,10.468,2471100,0
1989-12-20,10.468,10.468,10.293,10.372,2260915,0
1989-12-21,10.372,10.634,10.372,10.634,2268433,0
1989-12-22,10.643,11.011,10.643,10.986,2325210,0
1989-12-26,10.948,11.011,10.932,10.948,880976,0
1989-12-27,10.932,11.107,10.836,11.107,2186840,0
1989-12-28,11.082,11.184,11.026,11.026,1784139,0
1989-12-29,11.066,11.107,10.97,11.05,1438594,0
1990-01-02,11.011,11.378,10.89,11.378,2966675,0
1990-01-03,11.417,11.721,11.394,11.585,4817743,0
1990-01-04,11.531,11.607,11.257,11.394,4498138,0
1990-01-05,11.353,11.449,11.257,11.34,2391387,0
1990-01-08,11.257,11.378,11.219,11.28,2190978,0
1990-01-09,11.296,11.34,11.026,11.082,2603453,0
1990-01-10,10.986,10.986,10.753,10.97,3176480,0
1990-01-11,11.05,11.082,10.915,10.97,2905762,0
1990-01-12,10.779,10.97,10.684,10.7,3471272,0
1990-01-15,10.684,10.738,10.468,10.468,3147157,0
1990-01-16,10.347,10.753,10.293,10.716,4865495,0
1990-01-17,10.753,10.779,10.483,10.508,3259204,0
1990-01-18,10.388,10.548,10.276,10.524,2773031,0
1990-01-19,10.524,10.684,10.508,10.643,2790702,0
1990-01-22,10.643,10.659,10.213,10.276,2715127,0
1990-01-23,10.309,10.524,10.173,10.252,3105795,0
1990-01-24,10.141,10.347,10.062,10.293,2456058,0
1990-01-25,10.331,10.372,9.981,10.062,2488396,0
1990-01-26,10.021,10.077,9.867,10.062,2606837,0
1990-01-29,10.141,10.173,9.885,10.021,1776244,0
1990-01-30,10.037,10.199,9.847,10.157,2319944,0
1990-01-31,9.791,9.909,9.67,9.885,5913794,0
1990-02-01,9.867,9.885,9.694,9.736,3080602,0
1990-02-02,9.749,9.965,9.736,9.867,3434046,0
1990-02-05,9.806,9.867,9.736,9.791,1407382,0
1990-02-06,9.806,9.83,9.736,9.83,1819107,0
1990-02-07,9.773,9.943,9.711,9.847,2518854,0
1990-02-08,9.83,9.909,9.694,9.736,2285356,0
1990-02-09,9.806,9.867,9.694,9.867,2550810,0
1990-02-12,9.867,9.867,9.749,9.749,1449496,0
1990-02-13,9.736,9.791,9.711,9.749,1766092,0
1990-02-14,9.749,9.806,9.736,9.791,2044331,0
1990-02-15,9.791,9.943,9.791,9.885,1716836,0
1990-02-16,9.909,9.965,9.83,9.885,3294924,0
1990-02-20,9.83,9.867,9.711,9.749,2034183,0
1990-02-21,9.653,9.711,9.636,9.711,2269560,0
1990-02-22,9.711,9.867,9.711,9.736,2277457,0
1990-02-23,9.653,9.83,9.653,9.749,1934539,0
1990-02-26,9.749,9.83,9.711,9.83,1888293,0
1990-02-27,9.83,9.943,9.791,9.847,2216542,0
1990-02-28,9.83,10.062,9.806,9.981,2853874,0
1990-03-01,9.981,10.252,9.981,10.173,3073085,0
1990-03-02,10.173,10.293,10.141,10.252,2881322,0
1990-03-05,10.213,10.293,10.141,10.141,1902204,0
1990-03-06,10.199,10.276,10.141,10.252,1470928,0
1990-03-07,10.293,10.347,10.276,10.293,2043210,0
1990-03-08,10.309,10.413,10.276,10.372,2068400,0
1990-03-09,10.331,10.413,10.309,10.347,1647650,0
1990-03-12,10.309,10.413,10.293,10.347,1280291,0
1990-03-13,10.293,10.331,10.173,10.173,2195866,0
1990-03-14,10.117,10.199,9.981,10.117,2653463,0
1990-03-15,10.141,10.252,10.117,10.199,1348350,0
1990-03-16,10.252,10.508,10.213,10.508,4750438,0
1990-03-19,10.444,10.684,10.444,10.659,2627142,0
1990-03-20,10.659,10.779,10.548,10.659,2500429,0
1990-03-21,10.643,10.684,10.524,10.524,1533345,0
1990-03-22,10.468,10.564,10.199,10.372,2715502,0
1990-03-23,10.43,10.43,10.293,10.43,1924390,0
1990-03-26,10.491,10.508,10.43,10.452,933620,0
1990-03-27,10.43,10.452,10.318,10.452,1119364,0
1990-03-28,10.396,10.491,10.372,10.452,1230283,0
1990-03-29,10.413,10.43,10.293,10.355,1137413,0
1990-03-30,10.318,10.355,10.199,10.276,1767975,0
1990-04-02,10.157,10.199,10.141,10.181,1917620,0
1990-04-03,10.222,10.43,10.199,10.413,1295710,0
1990-04-04,10.396,10.43,10.235,10.235,1583730,0
1990-04-05,10.293,10.396,10.276,10.276,1258862,0
1990-04-06,10.293,10.331,10.199,10.252,1146437,0
1990-04-09,10.235,10.293,10.222,10.235,752758,0
1990-04-10,10.157,10.318,10.157,10.318,1276534,0
1990-04-11,10.276,10.331,10.157,10.199,1720971,0
1990-04-12,10.157,10.235,10.157,10.181,1457392,0
1990-04-16,10.276,10.331,10.222,10.252,1341584,0
1990-04-17,10.199,10.318,10.157,10.276,1566057,0
1990-04-18,10.252,10.276,10.004,10.004,2888840,0
1990-04-19,9.981,9.981,9.728,9.765,3425019,0
1990-04-20,9.806,9.885,9.533,9.728,4747054,0
1990-04-23,9.687,9.711,9.575,9.614,1939802,0
1990-04-24,9.59,9.614,9.4938,9.533,2914785,0
1990-04-25,9.575,9.628,9.55,9.59,2239107,0
1990-04-26,9.765,9.806,9.59,9.728,3316732,0
1990-04-27,9.728,9.806,9.614,9.653,2228577,0
1990-04-30,9.55,9.711,9.533,9.653,2090583,0
1990-05-01,9.687,9.711,9.511,9.55,1659306,0
1990-05-02,9.55,9.55,9.4392,9.4938,1885282,0
1990-05-03,9.55,9.614,9.4938,9.533,1827002,0
1990-05-04,9.533,9.59,9.4392,9.575,1901452,0
1990-05-07,9.575,9.711,9.533,9.687,2159017,0
1990-05-08,9.728,9.749,9.687,9.728,1699164,0
1990-05-09,9.728,9.926,9.711,9.901,2128936,0
1990-05-10,9.943,9.981,9.847,9.926,1855203,0
1990-05-11,9.965,10.046,9.847,10.021,3411109,0
1990-05-14,10.062,10.276,10.046,10.141,3193402,0
1990-05-15,10.102,10.235,10.062,10.235,2622256,0
1990-05-16,10.199,10.235,10.141,10.181,1729244,0
1990-05-17,10.222,10.355,10.222,10.276,2791454,0
1990-05-18,10.252,10.252,10.181,10.222,2955017,0
1990-05-21,10.157,10.235,10.117,10.117,2582396,0
1990-05-22,10.199,10.222,10.004,10.102,2741071,0
1990-05-23,10.062,10.117,9.981,10.062,1672468,0
1990-05-24,10.062,10.062,9.901,9.965,1139666,0
1990-05-25,9.943,9.981,9.861,9.861,1290445,0
1990-05-29,9.847,10.117,9.83,10.077,1609297,0
1990-05-30,10.102,10.117,9.861,9.926,2905007,0
1990-05-31,9.83,9.901,9.728,9.728,2980959,0
1990-06-01,9.806,9.83,9.728,9.791,2770399,0
1990-06-04,9.791,10.157,9.749,10.077,3866829,0
1990-06-05,10.141,10.355,10.102,10.222,3350575,0
1990-06-06,10.199,10.355,10.181,10.199,2178945,0
1990-06-07,10.252,10.276,10.117,10.199,2066519,0
1990-06-08,10.141,10.181,10.046,10.062,1327672,0
1990-06-11,10.004,10.062,9.965,10.021,1938300,0
1990-06-12,10.004,10.117,9.981,10.062,2210149,0
1990-06-13,10.077,10.077,9.885,9.943,2025914,0
1990-06-14,9.901,9.965,9.765,9.847,1822114,0
1990-06-15,9.806,9.926,9.765,9.847,5085459,0
1990-06-18,9.83,9.885,9.728,9.728,2849735,0
1990-06-19,9.711,9.83,9.687,9.728,2849735,0
1990-06-20,9.687,9.711,9.4729,9.55,3788992,0
1990-06-21,9.55,9.575,9.4729,9.533,3713419,0
1990-06-22,9.55,9.67,9.511,9.533,3505111,0
1990-06-25,9.558,9.599,9.303,9.303,2207521,0
1990-06-26,9.3441,9.398,9.0241,9.0623,4816612,0
1990-06-27,9.0623,9.0623,8.9277,9.0081,5440028,0
1990-06-28,9.0623,9.1187,8.9843,9.1034,2872297,0
1990-06-29,9.1034,9.1995,9.0401,9.0401,3490073,0
1990-07-02,9.0241,9.0623,9.0081,9.0401,1999964,0
1990-07-03,9.0623,9.1034,9.0241,9.1034,1372039,0
1990-07-05,9.0623,9.0796,8.9277,8.9277,2182704,0
1990-07-06,8.9277,9.0623,8.9277,8.9672,2479745,0
1990-07-09,8.9672,9.0081,8.8243,8.8891,2131945,0
1990-07-10,8.8641,8.9053,8.7445,8.7445,2266549,0
1990-07-11,8.8081,9.2217,8.785,9.1842,3535569,0
1990-07-12,9.24,9.2778,9.0623,9.2652,3466004,0
1990-07-13,9.2652,9.4137,9.2652,9.4137,2828303,0
1990-07-16,9.4551,9.4938,9.3832,9.4392,2050349,0
1990-07-17,9.4392,9.4551,9.3177,9.3832,1883781,0
1990-07-18,9.3441,9.3832,9.2217,9.303,1954472,0
1990-07-19,9.2778,9.3441,9.1995,9.3441,2826046,0
1990-07-20,9.3177,9.4551,9.3177,9.3832,3766806,0
1990-07-23,9.3441,9.3598,9.1187,9.1842,2951255,0
1990-07-24,8.5297,8.5297,8.1782,8.2738,12949586,0
1990-07-25,8.2499,8.3696,8.0583,8.218,6922988,0
1990-07-26,8.234,8.3538,8.218,8.2899,6435311,0
1990-07-27,8.2899,8.3297,8.2499,8.3297,3387044,0
1990-07-30,8.2738,8.3538,8.1782,8.3138,3350197,0
1990-07-31,8.3138,8.3138,8.1143,8.1544,2385746,0
1990-08-01,8.1544,8.1782,7.8991,7.9786,3563391,0
1990-08-02,7.8353,7.8589,7.4996,7.5797,6961341,0
1990-08-03,7.2845,7.7394,6.9735,7.7394,7889322,0
1990-08-06,7.0691,7.3242,7.0691,7.1649,5116284,0
1990-08-07,7.3242,7.3643,7.1488,7.2685,5447172,0
1990-08-08,7.2685,7.3484,7.1649,7.2047,4853462,0
1990-08-09,7.2447,7.4039,7.2047,7.3643,2879064,0
1990-08-10,7.3242,7.3242,7.1088,7.1488,2758364,0
1990-08-13,7.0849,7.1888,7.0691,7.1649,2059002,0
1990-08-14,7.1649,7.1649,6.9892,7.0134,2577132,0
1990-08-15,7.0849,7.1488,7.029,7.1088,2865527,0
1990-08-16,7.0528,7.0691,6.9494,6.9735,2058622,0
1990-08-17,6.8294,6.9333,6.7899,6.8136,6091266,0
1990-08-20,6.8537,6.8936,6.8136,6.8294,2241738,0
1990-08-21,6.7899,7.0691,6.6383,6.9735,4594769,0
1990-08-22,7.029,7.0528,6.75,6.75,3036232,0
1990-08-23,6.3986,6.6543,6.3986,6.4946,4298482,0
1990-08-24,6.5984,6.6701,6.5185,6.5984,2884704,0
1990-08-27,6.7899,6.9494,6.75,6.7899,3384794,0
1990-08-28,6.6941,6.734,6.5984,6.6383,2088327,0
1990-08-29,6.6383,6.734,6.5984,6.71,1937926,0
1990-08-30,6.71,6.71,6.4788,6.4788,2289867,0
1990-08-31,6.5346,6.6383,6.4387,6.6383,1659681,0
1990-09-04,6.5585,6.7737,6.5346,6.75,2210526,0
1990-09-05,6.8294,6.8294,6.5185,6.5346,3076842,0
1990-09-06,6.5585,6.6144,6.5346,6.5346,2442899,0
1990-09-07,6.5585,6.6543,6.5346,6.5346,2539157,0
1990-09-10,6.6383,6.6543,6.3986,6.4547,1630730,0
1990-09-11,6.4547,6.6144,6.3349,6.5984,3316732,0
1990-09-12,6.5984,6.5984,6.4149,6.5346,2859891,0
1990-09-13,6.5185,6.5185,6.3189,6.4149,2479369,0
1990-09-14,6.3349,6.4788,6.2949,6.3986,3052403,0
1990-09-17,6.3189,6.4547,6.3189,6.3986,2478617,0
1990-09-18,6.3349,6.4387,6.2794,6.4387,3405090,0
1990-09-19,6.4149,6.4387,6.2634,6.2634,2918168,0
1990-09-20,6.1994,6.2232,6.1037,6.1437,3419005,0
1990-09-21,6.1595,6.2794,6.1595,6.2395,4168381,0
1990-09-24,6.2472,6.2472,6.0797,6.1037,2489522,0
1990-09-25,6.1037,6.1195,5.9999,6.0797,3173473,0
1990-09-26,6.0397,6.0639,5.944,5.9999,2225566,0
1990-09-27,6.0397,6.0797,5.944,6.0639,2705725,0
1990-09-28,5.9999,6.2634,5.96,6.2634,3878105,0
1990-10-01,6.4069,6.7818,6.2871,6.7818,3193777,0
1990-10-02,6.766,6.9494,6.7421,6.766,3608514,0
1990-10-03,6.8294,6.9494,6.8057,6.8855,3014425,0
1990-10-04,6.8696,6.9654,6.8057,6.9094,2706100,0
1990-10-05,6.8294,7.029,6.7818,6.8696,2555697,0
1990-10-08,6.9254,6.9654,6.7421,6.766,1422800,0
1990-10-09,6.6862,6.7261,6.4069,6.4227,2923433,0
1990-10-10,6.4227,6.4867,6.2074,6.327,3801024,0
1990-10-11,6.367,6.4627,6.2634,6.2634,3300562,0
1990-10-12,6.327,6.4867,6.3033,6.4227,3416750,0
1990-10-15,6.4867,6.5825,6.4069,6.4867,2840713,0
1990-10-16,6.4227,6.4466,6.327,6.327,3249051,0
1990-10-17,6.3428,6.367,6.2871,6.327,3695745,0
1990-10-18,6.4069,6.7261,6.383,6.6862,4445121,0
1990-10-19,6.9094,6.9254,6.7019,6.7818,6133757,0
1990-10-22,6.7421,6.9094,6.7261,6.8855,2856127,0
1990-10-23,6.9494,7.1488,6.9254,6.9892,2280089,0
1990-10-24,6.9654,7.1088,6.9494,7.0849,3027587,0
1990-10-25,7.0849,7.1888,6.9654,6.9892,2871918,0
1990-10-26,6.9892,6.9892,6.5825,6.6462,2746710,0
1990-10-29,6.6462,6.7818,6.4466,6.6221,2446283,0
1990-10-30,6.6064,6.7261,6.5665,6.7019,3437805,0
1990-10-31,6.7421,6.8696,6.7261,6.7261,2203387,0
1990-11-01,6.7421,6.7421,6.6221,6.7019,2175937,0
1990-11-02,6.7019,6.9254,6.6862,6.8461,1693521,0
1990-11-05,6.8855,6.8855,6.7818,6.8294,1589369,0
1990-11-06,6.8057,6.8855,6.7421,6.8057,2453050,0
1990-11-07,6.7818,6.8461,6.4867,6.4867,3019691,0
1990-11-08,6.5025,6.7019,6.4627,6.5665,2343636,0
1990-11-09,6.6221,6.8696,6.5825,6.8696,2233089,0
1990-11-12,6.8855,7.0452,6.8855,7.0052,2525245,0
1990-11-13,6.9654,7.0452,6.8855,6.9094,2366192,0
1990-11-14,6.8696,7.2845,6.8696,7.2685,2972686,0
1990-11-15,7.2047,7.2845,7.0691,7.1249,3016683,0
1990-11-16,7.1488,7.2047,7.0052,7.1088,4593644,0
1990-11-19,7.1888,7.1888,7.1088,7.1649,3336663,0
1990-11-20,7.1488,7.1888,7.0849,7.1088,2590291,0
1990-11-21,7.1249,7.2047,7.0452,7.1649,2093217,0
1990-11-23,7.1649,7.2845,7.1649,7.2685,1600274,0
1990-11-26,7.2286,7.2685,7.1488,7.2286,2751222,0
1990-11-27,7.2286,7.3082,7.1649,7.2447,2283099,0
1990-11-28,7.2447,7.3484,7.2047,7.2685,2469220,0
1990-11-29,7.2447,7.2685,7.1088,7.1249,2847103,0
1990-11-30,7.1488,7.4681,7.1088,7.428,3341547,0
1990-12-03,7.5078,7.5078,7.3082,7.4039,3329518,0
1990-12-04,7.3643,7.3643,7.2447,7.3082,3225740,0
1990-12-05,7.3082,7.5078,7.2047,7.4681,2779046,0
1990-12-06,7.4681,7.7872,7.4681,7.5876,8020921,0
1990-12-07,7.5478,7.6516,7.4681,7.4681,2098106,0
1990-12-10,7.4922,7.7474,7.428,7.7313,2519604,0
1990-12-11,7.6915,7.6915,7.4922,7.5478,2310546,0
1990-12-12,7.5319,7.5876,7.4922,7.5078,2227822,0
1990-12-13,7.5078,7.6915,7.4521,7.6675,3414120,0
1990-12-14,7.6516,7.6675,7.5319,7.5718,1588620,0
1990-12-17,7.5319,7.5718,7.4922,7.5478,1210735,0
1990-12-18,7.5718,7.7313,7.5718,7.6516,2959905,0
1990-12-19,7.6915,7.7313,7.6675,7.7313,2739943,0
1990-12-20,7.6516,7.7313,7.6115,7.6516,3109554,0
1990-12-21,7.7313,7.7313,7.4922,7.5078,7139943,0
1990-12-24,7.4681,7.4922,7.428,7.428,735089,0
1990-12-26,7.4521,7.5319,7.428,7.4521,1281798,0
1990-12-27,7.5161,7.5161,7.3325,7.3883,1235552,0
1990-12-28,7.412,7.5558,7.3883,7.5558,1193063,0
1990-12-31,7.5161,7.7552,7.5161,7.7394,1857460,0
1991-01-02,7.795,7.8353,7.6516,7.6516,2055242,0
1991-01-03,7.6354,7.6354,7.428,7.428,1509280,0
1991-01-04,7.4521,7.6115,7.428,7.4922,1572074,0
1991-01-07,7.412,7.5558,7.3484,7.3723,1699916,0
1991-01-08,7.3723,7.4681,7.3082,7.3484,2043210,0
1991-01-09,7.4521,7.6516,7.2447,7.2685,3600990,0
1991-01-10,7.3325,7.5319,7.2925,7.4922,1406633,0
1991-01-11,7.4681,7.5718,7.4681,7.5718,996036,0
1991-01-14,7.4521,7.4681,7.1888,7.3723,3077219,0
1991-01-15,7.3723,7.4521,7.2286,7.412,1865732,0
1991-01-16,7.3723,7.428,7.2925,7.3325,1353616,0
1991-01-17,7.8828,7.9628,7.795,7.9386,5036580,0
1991-01-18,7.8991,8.1224,7.8828,8.0583,8372860,0
1991-01-21,7.9386,7.9786,7.8991,7.9386,1476191,0
1991-01-22,7.8589,7.9225,7.7394,7.7792,1821740,0
1991-01-23,7.7552,7.795,7.6354,7.6354,2291745,0
1991-01-24,7.6991,7.9786,7.6754,7.9786,2739566,0
1991-01-25,8.0424,8.2661,8.0182,8.1862,2710236,0
1991-01-28,8.1862,8.2261,8.1063,8.1224,1544623,0
1991-01-29,8.1464,8.242,8.0822,8.242,2478617,0
1991-01-30,8.3056,8.5924,8.3056,8.4498,3994290,0
1991-01-31,8.6087,8.6963,8.5539,8.5682,4726372,0
1991-02-01,8.5682,8.5924,8.2661,8.3056,3944659,0
1991-02-04,8.3056,8.3056,8.2021,8.2899,2839207,0
1991-02-05,8.3297,8.5682,8.2899,8.5682,2547050,0
1991-02-06,8.5682,8.5924,8.4894,8.5682,3347565,0
1991-02-07,8.5539,8.5539,8.3056,8.3696,4021363,0
1991-02-08,8.3696,8.425,8.242,8.409,2247753,0
1991-02-11,8.3857,8.6963,8.3456,8.6735,4300734,0
1991-02-12,8.6331,8.9353,8.5297,8.8159,6510886,0
1991-02-13,8.7932,9.0552,8.7932,9.0552,3313725,0
1991-02-14,9.0796,9.1444,8.8558,8.9353,4033019,0
1991-02-15,8.9754,9.0003,8.8159,9.0003,6504497,0
1991-02-19,8.9586,9.0003,8.8809,8.9754,3270861,0
1991-02-20,8.8809,8.8809,8.5539,8.5682,2368075,0
1991-02-21,8.5924,8.7766,8.5924,8.6493,1886035,0
1991-02-22,8.6493,8.7527,8.5539,8.5682,2810632,0
1991-02-25,8.6963,8.7527,8.5682,8.7364,2215042,0
1991-02-26,8.7527,8.7527,8.5682,8.6735,1668709,0
1991-02-27,8.6493,8.6735,8.5539,8.6087,1665700,0
1991-02-28,8.6735,8.7117,8.5924,8.6963,2018768,0
1991-03-01,8.6493,8.9221,8.5539,8.8316,2337995,0
1991-03-04,8.9221,8.9221,8.7932,8.8316,1831895,0
1991-03-05,8.8316,9.0796,8.7527,9.0003,3697247,0
1991-03-06,9.0401,9.3266,8.9586,8.9586,4481594,0
1991-03-07,8.9586,9.0003,8.8316,8.8316,1697659,0
1991-03-08,8.8809,8.9353,8.6331,8.6331,2152999,0
1991-03-11,8.5924,8.6087,8.409,8.425,2121413,0
1991-03-12,8.5133,8.6735,8.4894,8.5539,2178945,0
1991-03-13,8.5682,8.6087,8.5297,8.5924,2162778,0
1991-03-14,8.6087,8.7527,8.5682,8.6735,3003148,0
1991-03-15,8.6963,8.7527,8.5133,8.6493,4618085,0
1991-03-18,8.409,8.5133,8.3456,8.3456,2568110,0
1991-03-19,8.1624,8.2899,8.1464,8.1862,2597437,0
1991-03-20,8.1464,8.2661,8.0822,8.1063,2124800,0
1991-03-21,8.0583,8.0822,7.8353,8.0182,4467306,0
1991-03-22,7.9628,8.0028,7.8431,7.8828,3981509,0
1991-03-25,7.9225,8.0028,7.8991,7.9225,1894683,0
1991-03-26,7.9225,8.0264,7.9225,8.0028,2392516,0
1991-03-27,8.0264,8.21,8.0028,8.1464,2279712,0
1991-03-28,8.1464,8.1464,8.0028,8.0424,1620581,0
1991-04-01,7.9865,8.0424,7.9468,7.9865,1931912,0
1991-04-02,8.0264,8.21,7.9865,8.17,1707058,0
1991-04-03,8.234,8.4577,8.21,8.3776,3205811,0
1991-04-04,8.3776,8.4171,8.3138,8.3376,1683747,0
1991-04-05,8.3376,8.3776,7.9865,8.0424,2287986,0
1991-04-08,8.0903,8.2975,8.0028,8.2499,1128763,0
1991-04-09,8.17,8.234,8.0264,8.0424,1974021,0
1991-04-10,8.0028,8.0028,7.7394,7.7552,5006494,0
1991-04-11,7.7792,7.8589,7.7153,7.7552,3024576,0
1991-04-12,7.7552,7.8431,7.5478,7.795,3257321,0
1991-04-15,7.8431,8.2499,7.8191,8.2499,2418083,0
1991-04-16,8.1464,8.1464,7.9468,8.0264,2838077,0
1991-04-17,8.0424,8.4171,8.0264,8.4171,3706652,0
1991-04-18,8.5845,8.688,8.4975,8.5459,3654761,0
1991-04-19,8.4816,8.5216,8.2975,8.3538,5044467,0
1991-04-22,8.3376,8.3376,8.17,8.21,2005229,0
1991-04-23,8.2499,8.2738,7.9468,8.1464,2566983,0
1991-04-24,8.17,8.21,8.1063,8.21,2118029,0
1991-04-25,8.21,8.234,8.0903,8.1303,1888293,0
1991-04-26,8.1303,8.1303,7.9865,8.1063,1999964,0
1991-04-29,8.1464,8.2499,8.0903,8.0903,1308496,0
1991-04-30,8.1303,8.3138,8.1063,8.2975,2556455,0
1991-05-01,8.2499,8.3538,8.21,8.2975,2283099,0
1991-05-02,8.3935,8.4816,8.2499,8.4816,1704805,0
1991-05-03,8.4171,8.5459,8.3935,8.5216,1435586,0
1991-05-06,8.4816,8.4816,8.3376,8.4171,1356999,0
1991-05-07,8.3776,8.3935,8.21,8.234,1988310,0
1991-05-08,8.21,8.3776,8.1941,8.3538,1284053,0
1991-05-09,8.3935,8.5613,8.3538,8.4418,1958228,0
1991-05-10,8.4577,8.4577,8.1063,8.1464,2049221,0
1991-05-13,8.2499,8.3776,8.17,8.3538,1971012,0
1991-05-14,8.4171,8.4975,8.3538,8.4816,3237021,0
1991-05-15,8.4171,8.5459,8.3935,8.4816,3470893,0
1991-05-16,8.4975,8.5459,8.4577,8.5216,2210149,0
1991-05-17,8.5216,8.6248,8.4816,8.5459,3841259,0
1991-05-20,8.6411,8.8891,8.6248,8.8727,2814013,0
1991-05-21,8.8484,8.8727,8.7445,8.8081,2299643,0
1991-05-22,8.8081,9.0164,8.8081,8.9754,1945819,0
1991-05-23,8.9754,9.0164,8.7445,8.8081,2254146,0
1991-05-24,8.8316,8.9353,8.8081,8.8484,1821364,0
1991-05-28,8.8727,9.0401,8.8316,0.8914,2689184,0
1991-05-29,8.8891,8.9353,8.7932,8.7932,2697830,0
1991-05-30,8.8316,9.0164,8.7445,8.9919,4248468,0
1991-05-31,9.0164,9.2652,8.9521,9.1592,3484806,0
1991-06-03,9.1995,9.391,9.1995,9.3674,3336663,0
1991-06-04,9.3441,9.575,9.1995,9.511,3047515,0
1991-06-05,9.55,9.55,9.3674,9.4068,2129313,0
1991-06-06,9.4068,9.4305,9.0796,9.1444,2899747,0
1991-06-07,9.0796,9.2652,8.9919,9.2652,2028538,0
1991-06-10,9.2652,9.3266,9.1995,9.303,1179527,0
1991-06-11,9.1995,9.24,9.0957,9.1187,2500429,0
1991-06-12,9.0552,9.0796,8.7932,8.9754,2690310,0
1991-06-13,8.9353,9.1444,8.8727,9.1444,1695778,0
1991-06-14,9.1592,9.303,9.1592,9.2217,2295506,0
1991-06-17,9.1995,9.2652,9.0957,9.1187,1281424,0
1991-06-18,9.0957,9.1995,9.0401,9.0552,1878893,0
1991-06-19,9.0164,9.1995,8.9353,9.1444,1768727,0
1991-06-20,9.1444,9.2217,9.1187,9.1842,1814973,0
1991-06-21,9.1842,9.2875,9.1444,9.2875,5003111,0
1991-06-24,9.2072,9.2072,8.9521,9.0003,2316937,0
1991-06-25,9.0164,9.0401,8.8727,8.9353,2087201,0
1991-06-26,8.9353,9.0003,8.8891,9.0003,1604411,0
1991-06-27,9.0164,9.0552,8.9521,9.0552,2206764,0
1991-06-28,9.0003,9.0003,8.8081,8.8727,1699916,0
1991-07-01,8.8891,0.8914,8.785,0.8914,2013127,0
1991-07-02,0.8914,9.0164,8.8891,9.0164,1538609,0
1991-07-03,8.9754,8.9754,8.8727,8.9521,977611,0
1991-07-05,9.0003,9.0552,8.9521,8.9521,760657,0
1991-07-08,8.9521,9.0164,8.8891,9.0164,1735634,0
1991-07-09,9.0164,9.0164,0.8914,9.0003,1640506,0
1991-07-10,9.0164,9.1444,8.7684,8.8081,3262213,0
1991-07-11,8.8727,9.0552,8.8316,9.0401,2748965,0
1991-07-12,9.0796,9.0796,8.8891,9.0552,1684499,0
1991-07-15,9.0796,9.1444,9.0164,9.1444,1207723,0
1991-07-16,9.1444,9.1444,9.0796,9.1187,937380,0
1991-07-17,9.1187,9.1842,9.1034,9.1034,802771,0
1991-07-18,9.0552,9.1444,8.9754,9.0401,1836405,0
1991-07-19,9.0401,9.1444,9.0003,9.0796,2852745,0
1991-07-22,9.1034,9.2875,9.0796,9.2476,2383869,0
1991-07-23,9.2217,9.2875,9.1842,9.2072,1449119,0
1991-07-24,9.2217,9.2875,9.1444,9.2217,1786768,0
1991-07-25,9.2217,9.3266,9.2072,9.3266,2051101,0
1991-07-26,9.3266,9.3266,9.2476,9.2875,1005061,0
1991-07-29,9.2719,9.2875,9.2072,9.2875,1357375,0
1991-07-30,9.2476,9.3266,9.2072,9.2875,1819107,0
1991-07-31,9.2875,9.3099,9.2217,9.2719,1936794,0
1991-08-01,9.2875,9.391,9.2719,9.3099,1612682,0
1991-08-02,9.3763,9.3763,9.1444,9.1592,998292,0
1991-08-05,9.0796,9.1592,8.9521,9.0164,1276914,0
1991-08-06,9.0164,9.3099,9.0164,9.2875,1258487,0
1991-08-07,9.3266,9.3266,9.0796,9.1034,1676224,0
1991-08-08,9.1187,9.1842,9.0003,9.0164,1625462,0
1991-08-09,9.0552,9.0552,8.9353,8.9521,1217506,0
1991-08-12,8.9521,8.9754,0.8914,0.8914,1153205,0
1991-08-13,0.8914,9.0401,8.8727,8.8891,1631860,0
1991-08-14,8.9353,8.9521,8.8727,8.8727,1449119,0
1991-08-15,8.9353,9.0164,0.8914,8.9754,1554402,0
1991-08-16,8.9754,9.0164,8.7036,8.7684,2710615,0
1991-08-19,8.3456,8.6005,8.3297,8.4733,2877559,0
1991-08-20,8.5133,8.5133,8.3935,8.4329,2362812,0
1991-08-21,8.5133,8.6807,8.4577,8.6411,4389095,0
1991-08-22,8.6411,8.9754,8.6411,8.8081,2773408,0
1991-08-23,8.8316,9.0796,8.8316,8.9353,1506649,0
1991-08-26,9.0003,9.0003,0.8914,8.9754,824954,0
1991-08-27,9.0003,9.0003,8.8081,8.9353,762912,0
1991-08-28,8.9754,9.0401,8.9353,9.0401,1559289,0
1991-08-29,9.1034,9.1034,8.9521,8.9521,963695,0
1991-08-30,8.9521,8.9754,8.8484,0.8914,1061082,0
1991-09-03,8.8891,8.9353,8.785,8.785,944899,0
1991-09-04,8.8316,8.8727,8.785,8.8081,930610,0
1991-09-05,8.8484,8.9521,8.8316,8.9353,963695,0
1991-09-06,8.9353,8.9353,8.8316,8.8891,1456641,0
1991-09-09,0.8914,8.9353,8.785,8.8081,1019724,0
1991-09-10,8.8316,8.8316,8.6653,8.6807,1602529,0
1991-09-11,8.7281,8.7684,8.6411,8.6653,1276158,0
1991-09-12,8.6807,8.6807,8.5133,8.6005,2272570,0
1991-09-13,8.6807,8.8081,8.6005,8.6167,2409060,0
1991-09-16,8.5766,8.7445,8.5766,8.7281,1475442,0
1991-09-17,8.6411,8.7445,8.5766,8.6005,1219383,0
1991-09-18,8.6167,8.785,8.5613,8.7684,1081012,0
1991-09-19,8.785,8.9353,8.7445,8.8891,1929654,0
1991-09-20,8.9521,8.9521,8.8316,8.8484,2923808,0
1991-09-23,8.8484,0.8914,8.785,8.8316,1725109,0
1991-09-24,8.8316,8.8558,8.6411,8.7036,1598771,0
1991-09-25,8.7527,8.8558,8.7036,8.8316,746366,0
1991-09-26,8.8316,8.8727,8.7281,8.8316,1459647,0
1991-09-27,8.7036,8.7684,8.6411,8.7527,1610426,0
1991-09-30,8.7684,8.8727,8.7527,8.8316,1298344,0
1991-10-01,8.8558,8.9221,8.8558,8.8727,1041906,0
1991-10-02,8.9353,8.9843,8.7932,8.8081,1111097,0
1991-10-03,8.7932,8.8081,8.6653,8.7036,1200583,0
1991-10-04,8.7036,8.7036,8.4975,8.4975,1870996,0
1991-10-07,8.4498,8.4733,8.3297,8.3935,1693148,0
1991-10-08,8.3297,8.3696,8.242,8.242,1900324,0
1991-10-09,8.242,8.3935,8.218,8.3696,1844298,0
1991-10-10,8.4329,8.5613,8.3616,8.5613,1702549,0
1991-10-11,8.5766,8.5766,8.409,8.538,1180651,0
1991-10-14,8.538,8.8975,8.5133,8.8727,1496499,0
1991-10-15,8.8975,9.0003,8.8316,8.8975,1888667,0
1991-10-16,8.8975,9.0003,8.7932,8.9353,1323535,0
1991-10-17,8.8975,8.8975,8.7036,8.8081,1693521,0
1991-10-18,8.8727,8.9586,8.8316,8.9353,2676776,0
1991-10-21,8.9353,8.9843,8.8727,8.9353,1805948,0
1991-10-22,9.0623,9.0871,8.8558,8.8558,2331224,0
1991-10-23,8.9221,9.0241,8.8727,8.9586,1350985,0
1991-10-24,8.9586,8.9586,8.7281,8.8081,3149787,0
1991-10-25,8.8316,8.8727,8.7527,8.7932,1397609,0
1991-10-28,8.7932,8.9353,8.7684,8.8975,1093796,0
1991-10-29,8.8975,8.9586,8.8558,8.9586,1539364,0
1991-10-30,8.9586,9.0478,8.9221,9.0478,1810082,0
1991-10-31,9.0871,9.1668,9.0478,9.1271,2115021,0
1991-11-01,9.0871,9.1909,9.0241,9.0623,2157888,0
1991-11-04,9.0241,9.0478,8.8975,8.9586,943018,0
1991-11-05,9.0003,9.0003,8.8316,8.8727,2124800,0
1991-11-06,8.8727,8.9843,8.8316,8.9586,1810082,0
1991-11-07,8.9221,9.0003,8.8727,8.8727,1856331,0
1991-11-08,8.9353,8.9843,8.8727,8.9221,1525073,0
1991-11-11,8.9353,8.9353,8.8316,8.8975,658382,0
1991-11-12,8.8558,8.9353,8.6653,8.8727,2369198,0
1991-11-13,8.7932,8.9353,8.7932,8.8975,1263749,0
1991-11-14,8.8727,8.8727,8.688,8.7036,2236100,0
1991-11-15,8.688,8.7684,8.3935,8.3935,3877355,0
1991-11-18,8.4975,8.5766,8.4329,8.4733,3135872,0
1991-11-19,8.4498,8.538,8.3456,8.4975,2850113,0
1991-11-20,8.5613,8.6248,8.4975,8.5766,1891298,0
1991-11-21,8.5766,8.6005,8.4329,8.5133,3317487,0
1991-11-22,8.4733,8.5766,8.3935,8.409,2758364,0
1991-11-25,8.3456,8.3696,8.242,8.2816,2319944,0
1991-11-26,8.3297,8.5133,8.1143,8.4733,2425226,0
1991-11-27,8.3696,8.4498,8.3297,8.3297,1036643,0
1991-11-29,8.2816,8.3696,8.2661,8.3297,524903,0
1991-12-02,8.2661,8.4498,8.242,8.4329,1711195,0
1991-12-03,8.3456,8.4329,8.2816,8.2816,1628850,0
1991-12-04,8.3056,8.3297,8.1782,8.2661,1815724,0
1991-12-05,8.2021,8.2661,8.2021,8.218,984380,0
1991-12-06,8.1544,8.4329,8.1544,8.2661,1740147,0
1991-12-09,8.2816,8.3456,8.2021,8.242,1429941,0
1991-12-10,8.218,8.2816,8.0504,8.0745,3138881,0
1991-12-11,8.1383,8.242,8.0504,8.242,3544215,0
1991-12-12,8.242,8.2816,8.1544,8.2021,2119161,0
1991-12-13,8.242,8.4498,8.242,8.4498,1632612,0
1991-12-16,8.409,8.538,8.409,8.4498,1533345,0
1991-12-17,8.4498,8.4733,8.3935,8.3935,1732624,0
1991-12-18,8.4329,8.4733,8.2816,8.4498,1235171,0
1991-12-19,8.3935,8.4329,8.2816,8.4329,1648025,0
1991-12-20,8.5613,8.5766,8.4498,8.5766,4272536,0
1991-12-23,8.538,8.8558,8.538,8.8081,1650659,0
1991-12-24,8.8401,8.9672,8.7281,8.9436,1364897,0
1991-12-26,8.9221,9.071,8.9221,9.0552,958812,0
1991-12-27,9.0081,9.0081,8.9053,8.9436,1224646,0
1991-12-30,8.9053,9.1592,8.8401,9.1358,2046589,0
1991-12-31,9.1358,9.2476,9.0957,9.1995,2297010,0
1992-01-02,9.1592,9.3099,9.0957,9.3099,1799933,0
1992-01-03,9.2875,9.352,9.1592,9.1995,1852948,0
1992-01-06,9.1995,9.2875,8.8809,8.8809,2160142,0
1992-01-07,8.9053,9.3763,8.8558,9.352,3050899,0
1992-01-08,9.2875,9.4799,9.2652,9.391,2676776,0
1992-01-09,9.391,9.391,9.2217,9.2652,1655923,0
1992-01-10,9.3099,9.3763,9.1842,9.3763,2118408,0
1992-01-13,9.3266,9.4551,9.1592,9.2217,3624305,0
1992-01-14,9.1995,9.2476,8.7281,8.9053,5528014,0
1992-01-15,8.9672,9.0957,8.8809,9.0552,5922064,0
1992-01-16,9.071,9.861,9.071,9.756,6746642,0
1992-01-17,9.736,9.799,9.4551,9.59,3866076,0
1992-01-20,9.567,9.67,9.541,9.607,2054483,0
1992-01-21,9.567,9.607,9.503,9.525,2647820,0
1992-01-22,9.525,9.541,9.2875,9.352,1802941,0
1992-01-23,9.3763,9.4137,9.2875,9.352,1344966,0
1992-01-24,9.3099,9.352,9.2476,9.2875,2316937,0
1992-01-27,9.2652,9.2875,9.1358,9.2652,1449871,0
1992-01-28,9.2476,9.352,9.2217,9.2875,1056570,0
1992-01-29,9.2652,9.2875,8.9843,9.071,2116902,0
1992-01-30,9.1592,9.4551,9.1187,9.3099,1885660,0
1992-01-31,9.4137,9.503,9.2875,9.2875,1699540,0
1992-02-03,9.2875,9.4137,9.2476,9.2652,1157340,0
1992-02-04,9.2652,9.4137,9.2652,9.391,1630353,0
1992-02-05,9.4137,9.503,9.3099,9.4137,1585983,0
1992-02-06,9.503,9.67,9.4392,9.67,1699916,0
1992-02-07,9.694,9.799,9.4137,9.567,3732591,0
1992-02-10,9.541,9.847,9.525,9.799,2191352,0
1992-02-11,9.756,9.782,9.567,9.628,2777167,0
1992-02-12,9.628,9.67,9.4392,9.628,2878687,0
1992-02-13,9.653,9.736,9.541,9.72,2280465,0
1992-02-14,9.653,10.062,9.607,10.062,3161440,0
1992-02-18,10.077,10.252,9.59,9.628,3585201,0
1992-02-19,9.628,9.847,9.59,9.59,2195489,0
1992-02-20,9.67,9.885,9.607,9.847,3366742,0
1992-02-21,9.822,10.013,9.59,9.736,3837121,0
1992-02-24,9.72,9.95,9.72,9.799,1747668,0
1992-02-25,9.822,9.822,9.628,9.736,1826252,0
1992-02-26,9.72,9.885,9.607,9.607,1726233,0
1992-02-27,9.607,9.72,9.541,9.567,1132901,0
1992-02-28,9.653,9.72,9.4799,9.525,1154709,0
1992-03-02,9.59,9.756,9.567,9.72,1215999,0
1992-03-03,9.782,9.95,9.736,9.926,2326713,0
1992-03-04,9.799,10.037,9.653,9.909,2099982,0
1992-03-05,9.756,9.822,9.694,9.72,1808957,0
1992-03-06,9.72,9.799,9.67,9.67,1720595,0
1992-03-09,9.607,9.653,9.4392,9.525,1276158,0
1992-03-10,9.59,9.694,9.541,9.607,1896187,0
1992-03-11,9.607,9.67,9.525,9.67,1298344,0
1992-03-12,9.653,9.782,9.653,9.72,1252472,0
1992-03-13,9.799,9.861,9.782,9.861,1276158,0
1992-03-16,9.799,9.909,9.756,9.909,1196822,0
1992-03-17,9.926,10.318,9.926,10.228,3031346,0
1992-03-18,10.206,10.293,10.165,10.206,2096225,0
1992-03-19,10.19,10.331,10.141,10.252,1665321,0
1992-03-20,10.293,10.293,10.206,10.293,2977201,0
1992-03-23,10.252,10.596,10.228,10.596,2295129,0
1992-03-24,10.596,10.7,10.483,10.573,3881492,0
1992-03-25,10.555,10.573,10.468,10.508,2389507,0
1992-03-26,10.508,10.659,10.508,10.659,1979288,0
1992-03-27,10.643,10.747,10.508,10.533,1620581,0
1992-03-30,10.508,10.533,10.318,10.34,1492363,0
1992-03-31,10.318,10.355,10.276,10.293,1653667,0
1992-04-01,10.206,10.293,10.141,10.206,2009364,0
1992-04-02,10.252,10.34,10.206,10.318,1264878,0
1992-04-03,10.379,10.468,10.252,10.293,1860469,0
1992-04-06,10.293,10.533,10.276,10.533,1752180,0
1992-04-07,10.533,10.533,10.124,10.124,3749888,0
1992-04-08,10.077,10.252,10.013,10.206,4056334,0
1992-04-09,10.19,10.276,10.102,10.206,3010291,0
1992-04-10,10.34,10.491,10.293,10.444,2424476,0
1992-04-13,10.404,10.468,10.404,10.444,1146812,0
1992-04-14,10.468,10.643,10.444,10.596,2390261,0
1992-04-15,10.596,10.812,10.491,10.77,1904838,0
1992-04-16,10.684,10.812,10.643,10.747,2970432,0
1992-04-20,10.724,10.836,10.379,10.508,3453223,0
1992-04-21,10.379,10.468,10.318,10.421,2183080,0
1992-04-22,10.379,10.573,10.355,10.444,2698956,0
1992-04-23,10.533,10.708,10.508,10.596,2492907,0
1992-04-24,10.684,10.724,10.573,10.596,1511910,0
1992-04-27,10.596,10.724,10.573,10.619,1203590,0
1992-04-28,10.643,10.684,10.596,10.619,1235171,0
1992-04-29,10.573,10.684,10.573,10.684,1397609,0
1992-04-30,10.708,10.812,10.643,10.747,2066519,0
1992-05-01,10.796,10.796,10.508,10.684,1274279,0
1992-05-04,10.573,10.747,10.573,10.724,1338952,0
1992-05-05,10.684,10.77,10.619,10.659,1822871,0
1992-05-06,10.619,10.619,10.468,10.491,2004854,0
1992-05-07,10.508,10.619,10.444,10.508,1505521,0
1992-05-08,10.508,10.533,10.318,10.355,2103366,0
1992-05-11,10.404,10.491,10.355,10.444,1217506,0
1992-05-12,10.468,10.596,10.468,10.533,2010119,0
1992-05-13,10.573,10.643,10.508,10.555,2083816,0
1992-05-14,10.555,10.573,10.491,10.533,1269386,0
1992-05-15,10.508,10.533,10.355,10.404,3030216,0
1992-05-18,10.444,10.533,10.404,10.421,923468,0
1992-05-19,10.491,10.643,10.355,10.643,1369030,0
1992-05-20,10.724,10.874,10.619,10.812,1912735,0
1992-05-21,10.747,10.796,10.684,10.708,1927773,0
1992-05-22,10.708,10.724,10.619,10.659,1067100,0
1992-05-26,10.659,10.684,10.444,10.468,2051101,0
1992-05-27,10.468,10.491,10.34,10.421,1201708,0
1992-05-28,10.468,10.724,10.444,10.724,1073113,0
1992-05-29,10.684,10.747,10.555,10.555,1180651,0
1992-06-01,10.573,10.596,10.491,10.596,1165991,0
1992-06-02,10.643,10.874,10.619,10.77,1932287,0
1992-06-03,10.77,10.812,10.684,10.684,1345342,0
1992-06-04,10.659,10.796,10.659,10.708,1404751,0
1992-06-05,10.708,10.812,10.659,10.796,1389710,0
1992-06-08,10.747,10.874,10.708,10.708,1017090,0
1992-06-09,10.724,10.747,10.468,10.468,1718716,0
1992-06-10,10.533,10.659,10.508,10.573,1587867,0
1992-06-11,10.555,10.724,10.468,10.724,1616441,0
1992-06-12,10.77,10.796,10.643,10.643,960314,0
1992-06-15,10.619,10.643,10.508,10.573,1034765,0
1992-06-16,10.573,10.596,10.421,10.468,1284806,0
1992-06-17,10.421,10.468,10.318,10.355,1702924,0
1992-06-18,10.318,10.34,9.901,9.95,2906512,0
1992-06-19,9.901,9.95,9.645,9.901,6607900,0
1992-06-22,9.861,9.901,9.736,9.901,1236679,0
1992-06-23,9.926,9.926,9.839,9.926,1220885,0
1992-06-24,9.885,9.935,9.799,9.885,1748042,0
1992-06-25,10.021,10.021,9.861,9.95,1821740,0
1992-06-26,9.909,9.996,9.909,9.95,988892,0
1992-06-29,9.972,10.124,9.972,10.109,1014832,0
1992-06-30,10.124,10.199,10.021,10.086,1861975,0
1992-07-01,10.109,10.109,9.95,10.037,1282174,0
1992-07-02,10.021,10.037,9.782,9.847,1188175,0
1992-07-06,9.822,9.822,9.4938,9.607,2137209,0
1992-07-07,9.621,9.621,9.2555,9.2719,3728832,0
1992-07-08,9.2719,9.2963,9.1187,9.2719,4489116,0
1992-07-09,9.3177,9.4471,9.3177,9.4068,2787697,0
1992-07-10,9.4729,9.517,9.4305,9.4729,1327298,0
1992-07-13,9.4305,9.621,9.4305,9.607,1405126,0
1992-07-14,9.607,9.694,9.558,9.67,1498376,0
1992-07-15,9.4729,9.4938,9.3441,9.3441,2548933,0
1992-07-16,9.3832,9.3832,9.1187,9.3177,2765886,0
1992-07-17,9.2555,9.3832,9.1668,9.3177,3046012,0
1992-07-20,9.2719,9.4938,9.2555,9.4471,883613,0
1992-07-21,9.4471,9.4471,9.3177,9.3177,996036,0
1992-07-22,9.2555,9.2719,9.1842,9.2555,1440473,0
1992-07-23,9.2963,9.517,9.2719,9.3832,2113896,0
1992-07-24,9.4471,9.694,9.4305,9.645,1987559,0
1992-07-27,9.621,9.694,9.558,9.583,1099812,0
1992-07-28,9.607,9.885,9.4938,9.885,2647070,0
1992-07-29,10.062,10.199,9.996,10.109,2492529,0
1992-07-30,10.109,10.109,10.037,10.062,1638998,0
1992-07-31,10.086,10.235,10.037,10.235,1308496,0
1992-08-03,10.124,10.213,9.972,9.996,938132,0
1992-08-04,9.996,10.124,9.996,10.109,755016,0
1992-08-05,10.124,10.149,10.086,10.124,704255,0
1992-08-06,10.109,10.173,10.086,10.124,698615,0
1992-08-07,10.173,10.302,9.861,9.885,2011996,0
1992-08-10,9.885,10.021,9.822,10.021,838863,0
1992-08-11,10.021,10.086,9.972,10.037,1211484,0
1992-08-12,9.996,10.037,9.756,9.847,899025,0
1992-08-13,9.822,9.847,9.756,9.822,1061834,0
1992-08-14,9.799,9.996,9.756,9.972,1103949,0
1992-08-17,9.909,9.972,9.885,9.909,817809,0
1992-08-18,9.885,9.972,9.847,9.935,819687,0
1992-08-19,9.95,10.062,9.935,9.95,1224646,0
1992-08-20,9.935,9.996,9.861,9.861,101897,0
1992-08-21,9.935,9.972,9.621,9.621,2564725,0
1992-08-24,9.4938,9.583,9.4305,9.558,2160520,0
1992-08-25,9.583,9.583,9.4729,9.4938,2064639,0
1992-08-26,9.4471,9.533,9.3441,9.517,1496121,0
1992-08-27,9.558,9.583,9.4729,9.533,1475064,0
1992-08-28,9.621,9.885,9.621,9.885,1623962,0
1992-08-31,9.861,9.861,9.799,9.847,1287064,0
1992-09-01,9.822,9.935,9.782,9.799,1235171,0
1992-09-02,9.847,9.996,9.782,9.996,1449119,0
1992-09-03,9.996,10.021,9.847,9.996,1208852,0
1992-09-04,9.885,9.95,9.736,9.736,688461,0
1992-09-08,9.782,9.847,9.711,9.711,1400990,0
1992-09-09,9.736,9.861,9.711,9.799,1363391,0
1992-09-10,9.861,9.909,9.756,9.909,1046045,0
1992-09-11,9.909,9.909,9.847,9.861,1155461,0
1992-09-14,10.124,10.347,10.062,10.326,3634080,0
1992-09-15,10.213,10.259,10.124,10.199,2186464,0
1992-09-16,10.124,10.149,9.885,9.909,2312801,0
1992-09-17,9.972,9.972,9.861,9.909,1625842,0
1992-09-18,9.972,10.235,9.95,10.124,3268981,0
1992-09-21,10.124,10.149,9.972,9.996,1872877,0
1992-09-22,9.972,9.972,9.847,9.885,1748042,0
1992-09-23,9.885,9.909,9.799,9.909,1552524,0
1992-09-24,9.918,10.004,9.918,9.957,1283675,0
1992-09-25,9.918,9.935,9.806,9.893,1230660,0
1992-09-28,9.847,10.094,9.806,10.094,1331806,0
1992-09-29,10.021,10.181,9.981,10.094,2319568,0
1992-09-30,10.046,10.109,9.935,9.935,1011073,0
1992-10-01,9.957,10.021,9.806,9.867,1347604,0
1992-10-02,9.847,9.867,9.517,9.533,1680364,0
1992-10-05,9.3832,9.533,9.1187,9.533,3038490,0
1992-10-06,9.4471,9.607,9.3598,9.517,1733756,0
1992-10-07,9.517,9.645,9.4216,9.558,2082688,0
1992-10-08,9.607,9.806,9.517,9.756,967835,0
1992-10-09,9.67,9.694,9.4471,9.4729,1465287,0
1992-10-12,9.4729,9.621,9.4729,9.621,794121,0
1992-10-13,9.67,9.694,9.558,9.607,958812,0
1992-10-14,9.558,9.607,9.3177,9.3354,1416029,0
1992-10-15,9.2963,9.4938,9.2476,9.3598,1175763,0
1992-10-16,9.4471,9.558,9.2963,9.558,2772275,0
1992-10-19,9.517,9.72,9.517,9.621,1322405,0
1992-10-20,9.621,9.67,9.4471,9.517,898651,0
1992-10-21,9.4729,9.621,9.3354,9.607,968211,0
1992-10-22,9.583,9.782,9.583,9.694,1790157,0
1992-10-23,9.694,9.694,9.517,9.621,731330,0
1992-10-26,9.607,9.736,9.517,9.736,655751,0
1992-10-27,9.822,10.004,9.822,9.893,2065767,0
1992-10-28,9.847,9.935,9.756,9.935,1283675,0
1992-10-29,9.935,9.957,9.822,9.935,784722,0
1992-10-30,9.867,10.004,9.847,9.893,1312256,0
1992-11-02,9.918,9.981,9.867,9.918,1686754,0
1992-11-03,9.918,9.918,9.806,9.822,1294956,0
1992-11-04,9.782,9.867,9.694,9.694,1186668,0
1992-11-05,9.694,9.756,9.67,9.72,744111,0
1992-11-06,9.694,9.694,9.558,9.621,1251343,0
1992-11-09,9.621,9.67,9.607,9.67,1768348,0
1992-11-10,9.67,9.694,9.558,9.558,1741275,0
1992-11-11,9.558,9.583,9.4068,9.4471,1987184,0
1992-11-12,9.4729,9.533,9.4471,9.4938,2056742,0
1992-11-13,9.4729,9.4938,9.3832,9.4068,768552,0
1992-11-16,9.3832,9.4216,9.3354,9.3832,866686,0
1992-11-17,9.3354,9.4068,9.2476,9.2476,1733379,0
1992-11-18,9.2476,9.4216,9.2476,9.3598,1439344,0
1992-11-19,9.3354,9.3832,9.3177,9.3354,1107331,0
1992-11-20,9.4471,9.4471,9.2963,9.3354,2858007,0
1992-11-23,9.3598,9.3598,9.2072,9.2963,1602529,0
1992-11-24,9.2963,9.533,9.2302,9.4068,1963494,0
1992-11-25,9.3598,9.4068,9.3177,9.3598,2482380,0
1992-11-27,9.4216,9.583,9.3832,9.4216,1694274,0
1992-11-30,9.4729,9.4938,9.3598,9.4216,3510374,0
1992-12-01,9.4068,9.736,9.3832,9.72,3015555,0
1992-12-02,9.806,9.867,9.645,9.847,2765886,0
1992-12-03,9.847,9.893,9.756,9.782,1381818,0
1992-12-04,9.822,9.918,9.756,9.756,2527129,0
1992-12-07,9.806,9.847,9.645,9.782,1512289,0
1992-12-08,9.822,10.07,9.822,10.021,2660607,0
1992-12-09,10.021,10.094,9.957,10.094,1537483,0
1992-12-10,10.004,10.046,9.918,9.957,1715706,0
1992-12-11,9.935,10.07,9.918,9.957,1097933,0
1992-12-14,9.935,9.957,9.822,9.822,1049050,0
1992-12-15,9.847,10.004,9.822,9.935,1486345,0
1992-12-16,9.918,10.109,9.918,10.094,2757235,0
1992-12-17,10.046,10.181,10.046,10.132,1680364,0
1992-12-18,10.157,10.444,10.109,10.421,4665082,0
1992-12-21,10.355,10.421,10.293,10.309,1723983,0
1992-12-22,10.267,10.404,10.222,10.355,1948451,0
1992-12-23,10.404,10.468,10.293,10.293,2280838,0
1992-12-24,10.141,10.181,10.094,10.141,850147,0
1992-12-28,10.141,10.228,9.981,10.181,1141927,0
1992-12-29,10.206,10.34,10.117,10.117,1015212,0
1992-12-30,10.252,10.404,10.228,10.379,1146061,0
1992-12-31,10.404,10.452,10.252,10.252,1401366,0
1993-01-04,10.267,10.379,10.252,10.267,1307745,0
1993-01-05,10.228,10.293,10.181,10.252,1733004,0
1993-01-06,10.252,10.34,10.228,10.267,1100189,0
1993-01-07,10.267,10.318,10.046,10.094,2016887,0
1993-01-08,10.117,10.228,10.046,10.228,1560041,0
1993-01-11,10.181,10.228,9.981,10.004,1228400,0
1993-01-12,9.957,10.07,9.806,10.004,1546883,0
1993-01-13,9.981,10.004,9.782,9.893,1741275,0
1993-01-14,9.893,9.893,9.575,9.621,1982667,0
1993-01-15,9.575,9.756,9.511,9.621,5190736,0
1993-01-18,9.621,9.711,9.558,9.67,1497248,0
1993-01-19,9.645,9.645,9.511,9.558,2169543,0
1993-01-20,9.558,9.558,9.464,9.511,2435002,0
1993-01-21,9.4868,9.511,9.4216,9.4868,1195693,0
1993-01-22,9.511,9.558,9.464,9.464,2510958,0
1993-01-25,9.4471,9.4868,9.4216,9.464,1774362,0
1993-01-26,9.511,9.645,9.511,9.558,2113144,0
1993-01-27,9.599,9.645,9.511,9.558,1303229,0
1993-01-28,9.4868,9.511,9.398,9.4471,2174429,0
1993-01-29,9.3099,9.533,9.2652,9.511,2631279,0
1993-02-01,9.558,9.599,9.464,9.558,1682992,0
1993-02-02,9.533,9.711,9.533,9.694,1598018,0
1993-02-03,9.711,9.782,9.575,9.621,2523740,0
1993-02-04,9.645,9.893,9.645,9.822,2821535,0
1993-02-05,9.918,10.379,9.893,10.318,4200718,0
1993-02-08,10.318,10.54,10.293,10.516,2809877,0
1993-02-09,10.404,10.43,10.318,10.379,1956727,0
1993-02-10,10.34,10.363,10.252,10.34,1085149,0
1993-02-11,10.363,10.54,10.363,10.491,1500630,0
1993-02-12,10.491,10.627,10.43,10.43,2075919,0
1993-02-16,10.34,10.379,9.806,9.822,3399075,0
1993-02-17,9.847,10.117,9.694,10.028,2598940,0
1993-02-18,10.206,10.206,9.867,10.094,1810464,0
1993-02-19,10.094,10.141,9.822,10.141,2800859,0
1993-02-22,10.07,10.181,9.867,9.893,1841670,0
1993-02-23,9.847,9.957,9.694,9.847,1444611,0
1993-02-24,9.782,9.957,9.67,9.867,1454008,0
1993-02-25,9.847,9.918,9.806,9.867,813297,0
1993-02-26,9.867,9.867,9.694,9.756,1062965,0
1993-03-01,9.806,9.822,9.694,9.711,1317896,0
1993-03-02,9.694,9.893,9.645,9.867,2395899,0
1993-03-03,9.893,10.094,9.847,9.867,1892806,0
1993-03-04,9.893,9.893,9.756,9.806,986258,0
1993-03-05,9.822,10.004,9.736,9.935,2408310,0
1993-03-08,9.893,10.34,9.867,10.293,2442899,0
1993-03-09,10.252,10.404,10.206,10.34,1828884,0
1993-03-10,10.318,10.318,10.094,10.228,1672087,0
1993-03-11,10.252,10.252,10.004,10.028,2372208,0
1993-03-12,10.028,10.046,9.822,9.981,1650659,0
1993-03-15,10.028,10.094,9.981,10.004,982876,0
1993-03-16,9.822,9.847,9.599,9.621,3283267,0
1993-03-17,9.352,9.4471,9.2875,9.3099,5239994,0
1993-03-18,9.398,9.4471,9.3354,9.398,4147327,0
1993-03-19,9.3763,9.4216,9.3354,9.352,3751019,0
1993-03-22,9.24,9.3763,9.1995,9.2875,2466962,0
1993-03-23,9.3099,9.352,9.2875,9.3099,2807246,0
1993-03-24,9.3354,9.4216,9.2652,9.3099,2483880,0
1993-03-25,9.3354,9.3832,9.2719,9.3099,1648781,0
1993-03-26,9.3354,9.3832,9.0401,9.111,2873047,0
1993-03-29,9.1358,9.1744,9.0003,9.0003,2714373,0
1993-03-30,9.0401,9.2476,9.0401,9.2476,1661186,0
1993-03-31,9.4305,9.4938,9.2963,9.2963,3351702,0
1993-04-01,9.2963,9.3099,9.1358,9.1592,1466793,0
1993-04-02,9.1358,9.1744,9.0401,9.1592,2683541,0
1993-04-05,9.1592,9.2963,9.1592,9.2476,1528081,0
1993-04-06,9.2719,9.3354,9.0623,9.111,1506276,0
1993-04-07,9.1358,9.2217,9.0871,9.1592,1477323,0
1993-04-08,9.2476,9.2719,9.0871,9.1592,1548762,0
1993-04-12,9.1995,9.2217,9.0871,9.1358,1544623,0
1993-04-13,9.0871,9.111,8.9277,9.0401,3512630,0
1993-04-14,9.0164,9.0623,8.9754,9.0164,2668124,0
1993-04-15,9.0003,9.0003,8.8809,8.9754,2309041,0
1993-04-16,9.0003,9.2217,8.9277,9.2217,6244676,0
1993-04-19,9.2719,9.4471,9.2476,9.3832,3263336,0
1993-04-20,9.4471,9.628,9.4471,9.517,3958573,0
1993-04-21,9.517,9.628,9.4471,9.583,2465462,0
1993-04-22,9.567,10.244,9.567,10.149,9378296,0
1993-04-23,10.062,10.132,9.95,10.086,3960072,0
1993-04-26,10.062,10.149,9.972,10.013,3053152,0
1993-04-27,10.013,10.132,9.972,10.109,2407555,0
1993-04-28,10.132,10.199,9.861,9.926,1966881,0
1993-04-29,9.926,9.95,9.815,9.901,1330681,0
1993-04-30,9.926,9.972,9.815,9.876,1343464,0
1993-05-03,9.95,9.972,9.839,9.972,1674344,0
1993-05-04,9.996,10.062,9.95,10.013,2281220,0
1993-05-05,10.013,10.013,9.861,9.876,1238559,0
1993-05-06,9.876,9.95,9.765,9.901,1090032,0
1993-05-07,9.815,9.901,9.765,9.876,927603,0
1993-05-10,9.926,10.013,9.765,9.791,1945442,0
1993-05-11,9.791,9.791,9.728,9.765,1316391,0
1993-05-12,9.765,9.765,9.628,9.741,1702549,0
1993-05-13,9.741,9.876,9.653,9.839,2089456,0
1993-05-14,9.876,9.901,9.741,9.741,989644,0
1993-05-17,9.765,9.815,9.728,9.791,984753,0
1993-05-18,9.791,9.815,9.607,9.679,1182533,0
1993-05-19,9.679,9.996,9.628,9.972,2345515,0
1993-05-20,9.996,9.996,9.815,9.95,1412645,0
1993-05-21,9.901,10.037,9.839,9.876,3376893,0
1993-05-24,10.062,10.267,10.062,10.149,3250177,0
1993-05-25,10.173,10.309,10.173,10.309,1794291,0
1993-05-26,10.309,10.309,10.199,10.244,1309244,0
1993-05-27,10.293,10.379,10.244,10.331,2207146,0
1993-05-28,10.43,10.468,10.199,10.244,2911402,0
1993-06-01,10.293,10.627,10.267,10.516,3761171,0
1993-06-02,10.54,10.627,10.491,10.605,2915911,0
1993-06-03,10.516,10.516,10.355,10.43,2541414,0
1993-06-04,10.331,10.404,10.267,10.293,1605534,0
1993-06-07,10.309,10.379,10.222,10.331,1604411,0
1993-06-08,10.199,10.199,10.109,10.149,2189851,0
1993-06-09,10.149,10.331,10.086,10.149,2032302,0
1993-06-10,10.149,10.379,10.149,10.309,1217878,0
1993-06-11,10.293,10.331,10.199,10.244,1827002,0
1993-06-14,10.293,10.331,10.173,10.293,1939802,0
1993-06-15,10.293,10.309,10.149,10.173,1286309,0
1993-06-16,10.173,10.173,10.062,10.149,1535225,0
1993-06-17,10.173,10.267,10.149,10.244,1204716,0
1993-06-18,10.149,10.199,10.149,10.199,3143020,0
1993-06-21,10.244,10.331,10.199,10.331,1945071,0
1993-06-22,10.199,10.222,10.109,10.222,2014257,0
1993-06-23,10.149,10.222,10.149,10.222,1663064,0
1993-06-24,10.206,10.244,10.157,10.206,1020476,0
1993-06-25,10.181,10.181,9.996,10.021,1236303,0
1993-06-28,10.046,10.228,10.046,10.157,1275406,0
1993-06-29,10.244,10.244,10.109,10.206,1556658,0
1993-06-30,10.267,10.413,10.244,10.388,2716628,0
1993-07-01,10.43,10.452,10.228,10.228,2022154,0
1993-07-02,10.267,10.413,10.244,10.293,1433328,0
1993-07-06,10.293,10.318,10.132,10.132,1144182,0
1993-07-07,10.206,10.318,10.181,10.267,1327672,0
1993-07-08,10.244,10.413,10.228,10.413,1163359,0
1993-07-09,10.363,10.43,10.34,10.413,1440098,0
1993-07-12,10.43,10.548,10.413,10.477,1558539,0
1993-07-13,10.477,10.501,10.43,10.43,1385576,0
1993-07-14,10.388,10.548,10.388,10.548,1229535,0
1993-07-15,10.548,10.659,10.452,10.596,1604785,0
1993-07-16,10.573,10.634,10.524,10.634,3071579,0
1993-07-19,10.659,10.684,10.524,10.524,1243068,0
1993-07-20,10.596,10.612,10.548,10.612,946026,0
1993-07-21,10.524,10.82,10.501,10.779,3506243,0
1993-07-22,10.842,10.94,10.684,10.779,4033396,0
1993-07-23,10.779,10.796,10.73,10.796,1015966,0
1993-07-26,10.796,10.963,10.796,10.94,2091709,0
1993-07-27,10.915,11.026,10.842,11.026,3396822,0
1993-07-28,11.026,11.161,10.963,11.123,3334782,0
1993-07-29,11.099,11.161,11.05,11.074,1572074,0
1993-07-30,11.05,11.074,10.915,11.003,2850487,0
1993-08-02,10.963,10.963,10.82,10.89,1629603,0
1993-08-03,10.915,11.184,10.915,11.184,3368995,0
1993-08-04,11.184,11.211,11.003,11.05,2426730,0
1993-08-05,11.099,11.146,11.026,11.026,1220885,0
1993-08-06,10.963,11.003,10.753,10.796,1704426,0
1993-08-09,10.842,10.963,10.796,10.82,1852948,0
1993-08-10,10.779,10.82,10.708,10.779,576792,0
1993-08-11,10.796,10.842,10.684,10.779,1490105,0
1993-08-12,10.779,10.82,10.612,10.659,1402497,0
1993-08-13,10.708,10.89,10.634,10.89,1809331,0
1993-08-16,10.865,11.026,10.865,11.003,1325418,0
1993-08-17,10.963,11.026,10.915,10.978,2013127,0
1993-08-18,11.026,11.074,11.026,11.026,2779797,0
1993-08-19,10.978,10.978,10.82,10.89,1725109,0
1993-08-20,10.89,11.074,10.865,11.074,2318064,0
1993-08-23,11.146,11.211,11.05,11.05,2281969,0
1993-08-24,11.003,11.161,10.978,11.161,1808581,0
1993-08-25,11.161,11.28,11.05,11.146,2001845,0
1993-08-26,11.099,11.37,11.074,11.347,2383869,0
1993-08-27,11.304,11.304,10.963,11.026,3293795,0
1993-08-30,10.963,11.026,10.82,10.82,1206973,0
1993-08-31,10.865,10.89,10.753,10.779,1869493,0
1993-09-01,10.82,10.842,10.779,10.796,1382567,0
1993-09-02,10.82,10.842,10.73,10.796,953168,0
1993-09-03,10.779,10.89,10.708,10.82,917825,0
1993-09-07,10.796,10.796,10.634,10.73,1472058,0
1993-09-08,10.753,10.865,10.73,10.796,1979662,0
1993-09-09,10.842,10.963,10.779,10.82,1718338,0
1993-09-10,10.842,10.978,10.82,10.978,1197197,0
1993-09-13,10.978,11.05,10.963,11.003,1032504,0
1993-09-14,10.915,10.94,10.842,10.915,1372790,0
1993-09-15,10.89,11.099,10.842,11.026,1538983,0
1993-09-16,11.003,11.074,10.915,10.963,1171256,0
1993-09-17,10.842,11.003,10.842,11.003,4344350,0
1993-09-20,10.978,11.003,10.753,10.779,1150571,0
1993-09-21,10.753,10.779,10.318,10.43,4539122,0
1993-09-22,10.548,10.684,10.501,10.634,2595183,0
1993-09-23,10.634,10.753,10.573,10.73,1390464,0
1993-09-24,10.643,10.708,10.619,10.693,1126885,0
1993-09-27,10.693,10.851,10.693,10.851,1081012,0
1993-09-28,10.874,10.874,10.753,10.779,1447991,0
1993-09-29,10.779,10.898,10.708,10.708,1528834,0
1993-09-30,10.668,10.851,10.643,10.851,1715331,0
1993-10-01,10.803,10.986,10.803,10.963,1112594,0
1993-10-04,10.948,11.132,10.948,11.107,1345342,0
1993-10-05,11.132,11.193,11.132,11.132,2507200,0
1993-10-06,11.132,11.132,11.035,11.057,1536354,0
1993-10-07,11.107,11.132,11.057,11.132,1624712,0
1993-10-08,11.132,11.243,11.082,11.219,2794089,0
1993-10-11,11.219,11.243,11.193,11.219,884739,0
1993-10-12,11.219,11.219,11.011,11.035,1069733,0
1993-10-13,11.011,11.011,10.874,10.874,896018,0
1993-10-14,10.924,10.924,10.73,10.828,1596512,0
1993-10-15,10.828,10.828,10.708,10.753,1832646,0
1993-10-18,10.779,10.874,10.668,10.828,1652915,0
1993-10-19,10.828,10.963,10.828,10.898,2138714,0
1993-10-20,10.948,10.948,10.803,10.924,1428062,0
1993-10-21,10.34,10.524,10.244,10.452,7001573,0
1993-10-22,10.477,10.573,10.437,10.437,2869661,0
1993-10-25,10.413,10.437,10.293,10.363,1502511,0
1993-10-26,10.34,10.477,10.244,10.452,3044133,0
1993-10-27,10.452,10.452,10.244,10.293,945276,0
1993-10-28,10.293,10.318,10.157,10.181,2435381,0
1993-10-29,10.293,10.363,10.244,10.293,2452301,0
1993-11-01,10.293,10.477,10.267,10.437,1669460,0
1993-11-02,10.437,10.437,10.293,10.293,2493660,0
1993-11-03,10.293,10.318,10.132,10.157,2604581,0
1993-11-04,10.181,10.206,10.086,10.109,2047340,0
1993-11-05,10.086,10.206,10.037,10.062,1739395,0
1993-11-08,10.062,10.109,10.037,10.062,1403999,0
1993-11-09,10.132,10.132,9.926,9.95,1780379,0
1993-11-10,9.965,10.222,9.926,10.037,2129313,0
1993-11-11,10.013,10.062,9.95,10.062,1965750,0
1993-11-12,10.037,10.293,10.013,10.244,1889421,0
1993-11-15,10.437,10.437,10.222,10.318,1281798,0
1993-11-16,10.388,10.452,10.34,10.452,1049803,0
1993-11-17,10.477,10.548,10.452,10.501,1977030,0
1993-11-18,10.477,10.73,10.437,10.708,1773235,0
1993-11-19,10.619,10.708,10.573,10.668,3687097,0
1993-11-22,10.596,10.619,10.524,10.573,3319366,0
1993-11-23,10.596,10.619,10.524,10.573,1437843,0
1993-11-24,10.573,10.619,10.524,10.596,1798803,0
1993-11-26,10.708,10.898,10.708,10.851,1505894,0
1993-11-29,10.898,10.898,10.693,10.708,1337821,0
1993-11-30,10.693,10.851,10.619,10.779,1968381,0
1993-12-01,10.828,10.986,10.828,10.948,2047720,0
1993-12-02,10.948,10.948,10.73,10.753,812544,0
1993-12-03,10.948,10.963,10.803,10.874,2792583,0
1993-12-06,10.948,10.948,10.73,10.73,1605165,0
1993-12-07,10.73,10.73,10.573,10.573,1886790,0
1993-12-08,10.573,10.619,10.524,10.573,1963116,0
1993-12-09,10.619,10.693,10.596,10.643,1743908,0
1993-12-10,10.693,10.898,10.643,10.803,3061799,0
1993-12-13,10.779,10.986,10.779,10.948,2425602,0
1993-12-14,10.986,11.082,10.986,11.057,4756454,0
1993-12-15,11.035,11.035,10.948,10.963,2101113,0
1993-12-16,10.986,11.082,10.948,11.011,3033602,0
1993-12-17,11.035,11.035,10.668,10.708,7733653,0
1993-12-20,10.693,10.898,10.619,10.753,2551939,0
1993-12-21,10.73,10.828,10.693,10.73,2004101,0
1993-12-22,10.753,10.753,10.643,10.708,1502889,0
1993-12-23,10.708,10.73,10.643,10.668,1196069,0
1993-12-27,10.596,10.643,10.573,10.596,1282926,0
1993-12-28,10.573,10.668,10.533,10.668,1687132,0
1993-12-29,10.693,10.761,10.619,10.668,1186293,0
1993-12-30,10.668,10.738,10.668,10.693,1548385,0
1993-12-31,10.693,10.716,10.643,10.643,1222391,0
1994-01-03,10.619,10.761,10.596,10.596,1298716,0
1994-01-04,10.668,10.836,10.619,10.716,1573953,0
1994-01-05,10.761,10.858,10.716,10.858,2385746,0
1994-01-06,11.042,11.138,10.955,11.115,5505079,0
1994-01-07,11.138,11.138,10.995,11.066,1850315,0
1994-01-10,11.09,11.09,10.97,11.066,1317141,0
1994-01-11,11.066,11.09,10.97,11.042,2116526,0
1994-01-12,11.115,11.235,11.115,11.138,2398156,0
1994-01-13,11.066,11.09,10.858,10.955,1781883,0
1994-01-14,10.932,11.066,10.883,11.042,2843717,0
1994-01-17,10.995,11.257,10.995,11.184,2830182,0
1994-01-18,11.257,11.347,11.184,11.28,3341547,0
1994-01-19,11.331,11.442,11.304,11.417,2063136,0
1994-01-20,11.37,11.559,11.37,11.514,3393814,0
1994-01-21,11.559,11.794,11.539,11.794,5754369,0
1994-01-24,11.767,11.794,11.656,11.681,2939975,0
1994-01-25,11.634,11.634,11.417,11.489,3729586,0
1994-01-26,11.442,11.634,11.394,11.585,2742199,0
1994-01-27,11.634,11.819,11.331,11.745,4947840,0
1994-01-28,11.721,11.794,11.656,11.745,1832267,0
1994-01-31,11.794,12.007,11.767,11.914,2947120,0
1994-02-01,11.938,12.032,11.794,11.862,4119500,0
1994-02-02,11.819,12.032,11.767,11.938,3053152,0
1994-02-03,11.914,12.056,11.887,12.056,2764005,0
1994-02-04,12.103,12.191,11.961,12.032,6523673,0
1994-02-07,11.938,12.007,11.794,11.914,3646490,0
1994-02-08,11.938,11.981,11.862,11.914,2545925,0
1994-02-09,11.887,12.079,11.862,12.032,2398905,0
1994-02-10,12.079,12.191,12.032,12.103,2304530,0
1994-02-11,12.079,12.168,11.819,11.914,1886414,0
1994-02-14,11.938,12.032,11.862,11.961,1428815,0
1994-02-15,11.887,12.032,11.862,12.007,1917243,0
1994-02-16,12.007,12.191,11.981,12.191,2005984,0
1994-02-17,12.431,12.479,12.359,12.431,3227995,0
1994-02-18,12.455,12.479,12.31,12.455,2747088,0
1994-02-22,12.381,12.431,12.287,12.287,1827002,0
1994-02-23,12.239,12.239,11.887,12.032,3202804,0
1994-02-24,12.007,12.007,11.656,11.656,2092086,0
1994-02-25,11.745,11.887,11.745,11.887,1602529,0
1994-02-28,11.862,12.056,11.84,11.938,1841670,0
1994-03-01,11.887,12.007,11.705,11.887,2260161,0
1994-03-02,11.705,11.862,11.656,11.767,1983422,0
1994-03-03,11.721,11.721,11.514,11.681,2016133,0
1994-03-04,11.721,12.103,11.705,12.103,2424850,0
1994-03-07,12.056,12.381,12.056,12.381,2519230,0
1994-03-08,12.337,12.337,12.191,12.263,1758571,0
1994-03-09,12.217,12.239,12.168,12.217,1904838,0
1994-03-10,12.239,12.239,12.103,12.118,1822114,0
1994-03-11,12.118,12.118,11.981,12.056,1281048,0
1994-03-14,12.079,12.103,12.007,12.103,1153578,0
1994-03-15,12.103,12.103,11.938,11.938,1384825,0
1994-03-16,11.981,12.144,11.887,12.118,2579012,0
1994-03-17,12.144,12.287,12.007,12.263,1663064,0
1994-03-18,12.263,12.287,12.144,12.239,5518238,0
1994-03-21,12.191,12.217,12.056,12.103,2013503,0
1994-03-22,12.144,12.168,11.961,12.079,1681113,0
1994-03-23,12.056,12.359,12.032,12.337,1827377,0
1994-03-24,12.287,12.359,12.217,12.287,2397404,0
1994-03-25,12.225,12.247,12.153,12.176,1285560,0
1994-03-28,12.225,12.225,12.103,12.153,1323910,0
1994-03-29,12.153,12.153,11.607,11.607,2265047,0
1994-03-30,11.585,11.819,11.585,11.585,3416750,0
1994-03-31,11.607,11.745,11.202,11.394,3062556,0
1994-04-04,11.132,11.696,11.107,11.696,2879064,0
1994-04-05,11.914,12.032,11.794,11.819,2739566,0
1994-04-06,11.862,12.007,11.721,11.938,2005984,0
1994-04-07,11.938,11.981,11.794,11.981,1825121,0
1994-04-08,11.887,11.914,11.696,11.914,1405126,0
1994-04-11,11.862,12.032,11.745,12.032,1129144,0
1994-04-12,11.981,12.056,11.887,11.914,1792037,0
1994-04-13,11.961,11.961,11.721,11.745,1522442,0
1994-04-14,11.721,11.84,11.634,11.84,3083234,0
1994-04-15,11.819,11.887,11.819,11.84,2397780,0
1994-04-18,11.84,11.84,11.672,11.745,1807452,0
1994-04-19,11.696,11.721,11.347,11.559,2489144,0
1994-04-20,11.465,11.514,11.226,11.394,2268809,0
1994-04-21,11.394,11.465,11.274,11.37,3385543,0
1994-04-22,11.37,11.37,11.251,11.251,2536896,0
1994-04-25,11.251,11.767,11.251,11.696,4249224,0
1994-04-26,11.84,12.032,11.745,11.961,4051822,0
1994-04-28,12.126,12.199,11.794,11.794,3661156,0
1994-04-29,11.767,12.056,11.767,11.887,2371835,0
1994-05-02,11.981,12.225,11.961,12.153,3047139,0
1994-05-03,12.27,12.27,12.056,12.103,2864022,0
1994-05-04,12.056,12.079,12.032,12.056,1487097,0
1994-05-05,12.056,12.294,12.007,12.27,2342882,0
1994-05-06,12.153,12.153,11.914,11.981,1789779,0
1994-05-09,12.032,12.455,12.032,12.27,3892773,0
1994-05-10,12.367,12.431,12.247,12.27,4305624,0
1994-05-11,12.27,12.367,12.27,12.319,2651582,0
1994-05-12,12.381,12.381,12.345,12.381,1257733,0
1994-05-13,12.367,12.597,12.27,12.573,2081558,0
1994-05-16,12.551,12.767,12.526,12.648,4826389,0
1994-05-17,12.622,12.742,12.597,12.669,2601948,0
1994-05-18,12.742,12.767,12.573,12.767,2419213,0
1994-05-19,12.694,12.79,12.669,12.767,2198497,0
1994-05-20,12.767,12.79,12.622,12.694,4631243,0
1994-05-23,12.716,12.815,12.597,12.694,2960280,0
1994-05-24,12.767,12.861,12.669,12.837,2300017,0
1994-05-25,12.861,13.101,12.767,13.077,2831310,0
1994-05-26,13.054,13.211,12.98,13.165,2871166,0
1994-05-27,13.054,13.101,13.031,13.031,1656677,0
1994-05-31,13.031,13.031,12.934,12.934,1387456,0
1994-06-01,12.837,13.077,12.742,13.031,2037193,0
1994-06-02,13.054,13.054,12.885,13.031,1438967,0
1994-06-03,13.031,13.124,12.98,13.054,1893558,0
1994-06-06,13.004,13.124,12.885,12.98,1957479,0
1994-06-07,12.885,12.98,12.767,12.934,2167288,0
1994-06-08,12.957,12.957,12.815,12.861,2024031,0
1994-06-09,12.79,13.054,12.79,13.054,1965000,0
1994-06-10,13.004,13.054,12.957,12.98,1223521,0
1994-06-13,12.98,13.211,12.98,13.077,2407178,0
1994-06-14,13.165,13.284,13.124,13.237,3241532,0
1994-06-15,13.259,13.284,13.14,13.165,2127809,0
1994-06-16,13.189,13.211,13.165,13.211,1495745,0
1994-06-17,13.211,13.211,13.124,13.189,6223997,0
1994-06-20,13.054,13.054,12.885,12.885,2575254,0
1994-06-21,12.79,12.885,12.526,12.551,2647070,0
1994-06-22,12.648,12.767,12.622,12.694,2338747,0
1994-06-23,12.767,12.815,12.694,12.694,1479955,0
1994-06-24,12.702,12.702,12.389,12.414,2135705,0
1994-06-27,12.414,12.631,12.294,12.631,1890547,0
1994-06-28,12.631,12.702,12.509,12.559,2198874,0
1994-06-29,12.631,12.797,12.631,12.678,1461153,0
1994-06-30,12.678,12.725,12.464,12.509,1751050,0
1994-07-01,12.631,12.678,12.536,12.536,1622084,0
1994-07-05,12.536,12.631,12.509,12.559,1813468,0
1994-07-06,12.509,12.583,12.486,12.559,1286309,0
1994-07-07,12.751,12.797,12.631,12.725,2340248,0
1994-07-08,12.631,12.822,12.631,12.725,2225941,0
1994-07-11,12.751,12.751,12.486,12.631,1677732,0
1994-07-12,12.631,12.631,12.389,12.583,1494617,0
1994-07-13,12.536,12.751,12.486,12.751,2403793,0
1994-07-14,12.725,12.773,12.678,12.725,2879064,0
1994-07-15,12.725,12.893,12.725,12.893,3793129,0
1994-07-18,12.893,13.038,12.822,13.013,1435586,0
1994-07-19,13.013,13.133,12.965,13.133,1409263,0
1994-07-20,13.133,13.133,12.919,13.013,1777370,0
1994-07-21,12.988,13.013,12.822,12.941,1815344,0
1994-07-22,12.988,12.988,12.797,12.822,885491,0
1994-07-25,12.822,12.893,12.773,12.845,709520,0
1994-07-26,12.869,12.869,12.751,12.822,669286,0
1994-07-27,12.869,13.013,12.869,12.941,1854831,0
1994-07-28,12.893,13.061,12.822,13.038,2444404,0
1994-07-29,13.085,13.446,13.085,13.228,4599282,0
1994-08-01,13.228,13.3,13.181,13.228,1564551,0
1994-08-02,13.3,13.419,13.252,13.349,2751974,0
1994-08-03,13.397,13.634,13.349,13.611,3330644,0
1994-08-04,13.565,13.587,13.446,13.491,2665870,0
1994-08-05,13.419,13.565,13.419,13.515,1564177,0
1994-08-08,13.565,13.659,13.446,13.446,1621706,0
1994-08-09,13.515,13.829,13.491,13.829,4347738,0
1994-08-10,13.829,13.898,13.659,13.685,4146950,0
1994-08-11,13.685,13.706,13.446,13.469,3552488,0
1994-08-12,13.469,13.515,13.3,13.371,2369953,0
1994-08-15,13.419,13.515,13.3,13.491,1177272,0
1994-08-16,13.491,13.706,13.371,13.515,1868366,0
1994-08-17,13.565,13.565,13.206,13.252,2022902,0
1994-08-18,13.252,13.371,13.156,13.324,2122921,0
1994-08-19,13.3,13.491,13.109,13.324,5854385,0
1994-08-22,13.371,13.371,13.109,13.133,2212407,0
1994-08-23,13.156,13.228,13.085,13.085,2394771,0
1994-08-24,13.085,13.228,13.085,13.206,3082479,0
1994-08-25,13.324,13.634,13.3,13.611,5447172,0
1994-08-26,13.659,13.804,13.515,13.706,2863272,0
1994-08-29,13.876,14.237,13.876,14.137,5185100,0
1994-08-30,14.115,14.354,14.018,14.354,5163288,0
1994-08-31,14.33,14.546,14.281,14.377,3860813,0
1994-09-01,14.33,14.354,14.21,14.281,2230082,0
1994-09-02,14.401,14.401,14.256,14.33,2025914,0
1994-09-06,14.306,14.401,14.256,14.281,1838661,0
1994-09-07,14.33,14.425,14.281,14.425,2854997,0
1994-09-08,14.377,14.657,14.377,14.633,3344181,0
1994-09-09,14.546,14.681,14.425,14.513,3873593,0
1994-09-12,14.546,14.56,14.401,14.401,2331975,0
1994-09-13,14.425,14.546,14.401,14.425,3452847,0
1994-09-14,14.451,14.451,14.33,14.354,1447241,0
1994-09-15,14.401,14.472,14.354,14.472,2381988,0
1994-09-16,14.425,14.425,14.306,14.401,4520321,0
1994-09-19,14.451,14.56,14.451,14.472,2991863,0
1994-09-20,14.354,14.401,14.237,14.256,3162570,0
1994-09-21,14.354,14.377,13.923,14.21,3672435,0
1994-09-22,14.354,14.354,14.237,14.281,3435177,0
1994-09-23,14.354,14.377,14.185,14.354,3591966,0
1994-09-26,14.472,14.546,14.401,14.521,2585026,0
1994-09-27,14.569,14.793,14.521,14.793,3459992,0
1994-09-28,14.841,15.176,14.793,15.151,5127946,0
1994-09-29,15.103,15.222,15.008,15.151,6251069,0
1994-09-30,15.176,15.294,15.056,15.103,3437805,0
1994-10-03,15.079,15.079,14.865,14.91,2818527,0
1994-10-04,15.008,15.056,14.281,14.306,3933379,0
1994-10-05,14.21,14.21,13.829,14.115,6815451,0
1994-10-06,14.161,14.161,13.829,14.115,3734471,0
1994-10-07,14.041,14.33,14.018,14.306,3334408,0
1994-10-10,14.425,14.451,14.377,14.401,1683747,0
1994-10-11,14.377,14.521,14.237,14.472,3582191,0
1994-10-12,14.451,14.451,14.33,14.354,1530710,0
1994-10-13,14.401,14.665,14.401,14.425,3387801,0
1994-10-14,14.451,14.688,14.354,14.688,2171047,0
1994-10-17,14.713,14.793,14.593,14.793,2467714,0
1994-10-18,14.793,14.816,14.64,14.665,1392718,0
1994-10-19,14.688,14.745,14.521,14.521,2853122,0
1994-10-20,14.521,14.569,14.425,14.472,2548933,0
1994-10-21,14.472,14.498,14.377,14.451,4850078,0
1994-10-24,14.498,14.546,14.377,14.451,2072163,0
1994-10-25,14.377,14.377,14.091,14.137,3637090,0
1994-10-26,14.237,14.237,13.947,14.115,2835449,0
1994-10-27,14.256,14.256,14.137,14.21,3525789,0
1994-10-28,14.237,14.451,14.237,14.33,5058007,0
1994-10-31,14.377,14.472,14.185,14.185,2188721,0
1994-11-01,14.091,14.091,13.317,13.46,9713315,0
1994-11-02,13.341,13.625,13.267,13.46,6378914,0
1994-11-03,13.46,13.484,13.293,13.437,4322544,0
1994-11-04,13.388,13.484,12.934,12.957,5802119,0
1994-11-07,13.004,13.004,12.613,12.98,4728626,0
1994-11-08,13.101,13.413,13.054,13.317,3714547,0
1994-11-09,13.625,13.625,13.244,13.317,3929621,0
1994-11-10,13.46,13.46,13.293,13.413,2535398,0
1994-11-11,13.317,13.317,13.031,13.054,1940934,0
1994-11-14,13.101,13.267,13.101,13.244,2698205,0
1994-11-15,13.22,13.388,13.101,13.197,2237224,0
1994-11-16,13.197,13.22,13.004,13.054,2069524,0
1994-11-17,13.031,13.174,13.031,13.101,2518475,0
1994-11-18,12.837,12.861,12.47,12.767,9455374,0
1994-11-21,12.79,12.837,12.448,12.47,3986772,0
1994-11-22,12.47,12.47,11.967,11.99,2933958,0
1994-11-23,11.99,12.135,11.728,11.896,6620303,0
1994-11-25,11.967,12.064,11.921,12.064,2324079,0
1994-11-28,12.064,12.11,12.015,12.11,1994326,0
1994-11-29,12.135,12.183,11.967,12.16,2270689,0
1994-11-30,12.16,12.448,12.11,12.352,3246794,0
1994-12-01,12.328,12.422,12.303,12.352,2029671,0
1994-12-02,12.375,12.375,12.135,12.375,1995455,0
1994-12-05,12.397,12.543,12.397,12.47,2261664,0
1994-12-06,12.47,12.59,12.448,12.543,1251718,0
1994-12-07,12.448,12.518,12.328,12.422,1700290,0
1994-12-08,12.422,12.422,11.896,12.015,2541414,0
1994-12-09,12.088,12.135,11.896,12.135,3630696,0
1994-12-12,12.135,12.375,12.135,12.352,2270310,0
1994-12-13,12.352,12.448,12.303,12.328,1640131,0
1994-12-14,12.448,12.934,12.448,12.911,5251653,0
1994-12-15,12.911,13.124,12.911,13.077,2963666,0
1994-12-16,13.124,13.267,13.054,13.267,6086379,0
1994-12-19,13.244,13.244,13.148,13.244,2567733,0
1994-12-20,13.22,13.388,13.174,13.317,2525995,0
1994-12-21,13.317,13.341,12.98,13.031,3834865,0
1994-12-22,13.031,13.22,13.031,13.197,1682620,0
1994-12-23,13.124,13.252,13.101,13.181,1107712,0
1994-12-27,13.206,13.324,13.206,13.228,750881,0
1994-12-28,13.206,13.228,13.148,13.148,1055443,0
1994-12-29,13.206,13.206,13.077,13.077,874586,0
1994-12-30,13.101,13.101,12.957,13.101,925721,0
1995-01-03,13.004,13.031,12.767,12.934,2246626,0
1995-01-04,13.054,13.349,13.054,13.349,2927567,0
1995-01-05,13.3,13.349,13.181,13.228,2195866,0
1995-01-06,13.228,13.643,13.101,13.611,4624099,0
1995-01-09,13.587,13.587,13.515,13.515,1913109,0
1995-01-10,13.611,13.787,13.397,13.446,3137005,0
1995-01-11,13.491,13.54,13.228,13.419,1661565,0
1995-01-12,13.419,13.419,13.276,13.397,1368279,0
1995-01-13,13.565,13.565,13.206,13.228,3958197,0
1995-01-16,13.276,13.54,13.276,13.491,2103366,0
1995-01-17,13.565,13.643,13.491,13.54,1673970,0
1995-01-18,13.565,13.587,13.446,13.587,1401366,0
1995-01-19,13.515,13.54,13.324,13.397,1034011,0
1995-01-20,13.324,13.397,13.077,13.252,4127019,0
1995-01-23,13.148,13.148,12.767,12.934,3445706,0
1995-01-24,13.004,13.077,12.934,12.98,1419418,0
1995-01-25,13.004,13.004,12.79,12.79,1866486,0
1995-01-26,12.662,12.687,12.448,12.543,4234558,0
1995-01-27,12.662,12.687,12.199,12.199,9000787,0
1995-01-30,12.328,12.397,11.961,12.103,7474584,0
1995-01-31,12.103,12.303,12.103,12.153,7289595,0
1995-02-01,12.153,12.352,12.153,12.278,2566983,0
1995-02-02,12.278,12.352,11.981,12.153,7895710,0
1995-02-03,12.225,12.422,12.153,12.397,4550776,0
1995-02-06,12.47,12.613,12.47,12.518,2820031,0
1995-02-07,12.567,12.716,12.518,12.687,2349274,0
1995-02-08,12.64,12.716,12.543,12.59,3466382,0
1995-02-09,12.518,12.64,12.448,12.59,2393267,0
1995-02-10,12.64,12.687,12.518,12.64,2284600,0
1995-02-13,12.662,12.767,12.543,12.716,1825877,0
1995-02-14,12.957,12.957,12.837,12.911,2876057,0
1995-02-15,13.004,13.206,12.911,13.031,3835244,0
1995-02-16,12.815,12.837,12.422,12.742,5306927,0
1995-02-17,12.567,12.662,12.375,12.518,7916016,0
1995-02-21,12.543,12.59,12.518,12.567,2172928,0
1995-02-22,12.543,12.59,12.397,12.422,2224818,0
1995-02-23,12.397,12.613,12.397,12.518,3503232,0
1995-02-24,12.518,12.543,12.422,12.47,2024031,0
1995-02-27,12.397,12.662,12.352,12.59,2183832,0
1995-02-28,12.567,13.054,12.567,13.054,6962093,0
1995-03-01,13.054,13.101,12.79,12.79,5163667,0
1995-03-02,12.815,12.815,12.64,12.64,4399624,0
1995-03-03,12.64,12.767,12.64,12.687,3096397,0
1995-03-06,12.64,12.662,12.543,12.613,2319193,0
1995-03-07,12.543,12.613,12.47,12.567,2462831,0
1995-03-08,12.567,12.613,12.448,12.448,2147736,0
1995-03-09,12.448,12.493,12.397,12.397,2175563,0
1995-03-10,12.448,12.815,12.397,12.716,3961580,0
1995-03-13,12.767,12.934,12.742,12.934,1786019,0
1995-03-14,12.98,13.124,12.98,13.124,3061053,0
1995-03-15,13.181,13.228,13.031,13.148,2607591,0
1995-03-16,13.228,13.419,13.206,13.371,2743328,0
1995-03-17,13.397,13.419,13.228,13.3,5595695,0
1995-03-20,13.3,13.3,13.181,13.206,3090753,0
1995-03-21,13.228,13.419,13.228,13.3,3471272,0
1995-03-22,13.276,13.324,13.206,13.324,1601779,0
1995-03-23,13.324,13.491,13.324,13.446,2948627,0
1995-03-24,13.515,13.762,13.515,13.668,4298857,0
1995-03-27,13.795,13.795,13.619,13.619,3003521,0
1995-03-28,13.595,14.137,13.595,14.137,4869257,0
1995-03-29,14.21,14.505,14.185,14.48,7462558,0
1995-03-30,14.505,14.681,14.434,14.554,6444336,0
1995-03-31,14.456,14.529,14.354,14.409,3654761,0
1995-04-03,14.354,14.409,14.237,14.256,2854997,0
1995-04-04,14.256,14.306,14.115,14.306,3434797,0
1995-04-05,14.237,14.237,14.137,14.161,3163700,0
1995-04-06,14.21,14.33,14.137,14.281,4998600,0
1995-04-07,14.256,14.385,14.137,14.137,3934887,0
1995-04-10,14.21,14.409,14.21,14.409,2810253,0
1995-04-11,14.456,14.554,14.306,14.529,2940355,0
1995-04-12,14.505,14.601,14.385,14.456,2252264,0
1995-04-13,14.48,14.505,14.237,14.256,1458895,0
1995-04-17,14.281,14.33,13.771,13.843,2751974,0
1995-04-18,13.89,13.89,13.549,13.595,3837500,0
1995-04-19,13.619,13.693,13.523,13.595,2764760,0
1995-04-20,13.619,13.795,13.595,13.771,1152081,0
1995-04-21,13.795,13.821,13.693,13.771,2966675,0
1995-04-24,13.771,14.091,13.771,14.091,2219929,0
1995-04-25,14.066,14.115,13.523,13.523,2715127,0
1995-04-26,13.476,13.771,13.446,13.738,5006494,0
1995-04-27,13.771,13.89,13.643,13.843,3769068,0
1995-04-28,13.963,14.009,13.371,13.619,4710581,0
1995-05-01,13.668,13.738,13.595,13.693,2051855,0
1995-05-02,13.668,13.715,13.499,13.549,1521690,0
1995-05-03,13.549,13.693,13.499,13.668,3512630,0
1995-05-04,13.963,13.963,13.573,13.595,3926236,0
1995-05-05,13.668,13.89,13.668,13.771,4334201,0
1995-05-08,13.771,13.771,13.619,13.771,3601372,0
1995-05-09,13.771,13.867,13.643,13.821,3211452,0
1995-05-10,13.843,13.915,13.738,13.867,2359050,0
1995-05-11,13.89,14.256,13.89,14.21,4853837,0
1995-05-12,14.256,14.456,14.237,14.434,4951222,0
1995-05-15,14.409,14.705,14.354,14.554,6445464,0
1995-05-16,14.576,14.753,14.554,14.753,3723571,0
1995-05-17,14.554,14.576,14.137,14.185,5271577,0
1995-05-18,14.21,14.394,14.035,14.035,5226457,0
1995-05-19,13.963,14.21,13.963,14.21,5273084,0
1995-05-22,14.185,14.354,14.066,14.281,3217470,0
1995-05-23,14.306,14.505,14.237,14.505,3465255,0
1995-05-24,14.576,14.601,14.385,14.456,5266689,0
1995-05-25,14.434,14.48,14.33,14.409,3129861,0
1995-05-26,14.306,14.354,14.161,14.237,2437256,0
1995-05-30,14.237,14.409,14.185,14.354,2650075,0
1995-05-31,14.354,14.434,14.281,14.409,2618496,0
1995-06-01,14.409,14.409,14.306,14.385,2397027,0
1995-06-02,14.21,14.306,14.091,14.161,4290958,0
1995-06-05,14.009,14.137,13.987,14.066,4819996,0
1995-06-06,14.091,14.256,14.066,14.237,3497588,0
1995-06-07,14.161,14.21,14.115,14.161,3255070,0
1995-06-08,14.137,14.21,14.066,14.066,2792960,0
1995-06-09,13.987,14.009,13.89,13.987,3622048,0
1995-06-12,13.89,13.963,13.867,13.89,2746334,0
1995-06-13,13.89,13.938,13.821,13.821,4123638,0
1995-06-14,13.715,13.821,13.693,13.738,4536868,0
1995-06-15,13.715,13.771,13.668,13.668,4765477,0
1995-06-16,13.668,13.771,13.619,13.771,6413879,0
1995-06-19,13.771,13.987,13.738,13.915,3837500,0
1995-06-20,13.938,14.091,13.915,14.009,3298683,0
1995-06-21,14.035,14.066,13.987,14.035,2465462,0
1995-06-22,14.137,14.306,14.066,14.281,4112358,0
1995-06-23,14.256,14.456,14.237,14.385,3375012,0
1995-06-26,14.385,14.385,14.185,14.281,1849941,0
1995-06-27,14.306,14.354,14.281,14.33,3400958,0
1995-06-28,14.33,14.36,14.107,14.161,4322922,0
1995-06-29,14.161,14.306,14.137,14.237,2618119,0
1995-06-30,14.237,14.36,14.237,14.281,2291370,0
1995-07-03,14.306,14.33,14.256,14.306,547462,0
1995-07-05,14.306,14.456,14.237,14.385,2982090,0
1995-07-06,14.409,14.505,14.36,14.48,3021945,0
1995-07-07,14.456,14.928,14.434,14.904,8637192,0
1995-07-10,15.103,15.176,15.001,15.001,6553000,0
1995-07-11,14.977,14.977,14.832,14.88,2809877,0
1995-07-12,14.856,15.128,14.856,15.056,3508872,0
1995-07-13,15.279,15.326,15.199,15.222,4327809,0
1995-07-14,15.151,15.199,15.079,15.151,1881900,0
1995-07-17,15.256,15.35,15.199,15.303,2003725,0
1995-07-18,15.303,15.303,15.031,15.031,3962334,0
1995-07-19,15.001,15.001,14.681,14.88,3900291,0
1995-07-20,14.88,14.88,14.705,14.832,3024954,0
1995-07-21,14.808,14.856,14.681,14.856,3976621,0
1995-07-24,14.856,14.951,14.753,14.856,2342882,0
1995-07-25,14.856,14.88,14.776,14.856,1623962,0
1995-07-26,14.856,14.856,14.554,14.633,1739395,0
1995-07-27,14.657,14.776,14.633,14.753,2409060,0
1995-07-28,14.776,14.856,14.609,14.633,2577884,0
1995-07-31,14.633,14.776,14.554,14.729,2212034,0
1995-08-01,14.705,14.928,14.705,14.856,3671304,0
1995-08-02,14.904,14.977,14.808,14.856,3020442,0
1995-08-03,14.776,14.951,14.753,14.928,1787146,0
1995-08-04,14.928,14.951,14.832,14.88,1925517,0
1995-08-07,14.904,15.056,14.904,15.001,2278961,0
1995-08-08,15.031,15.056,14.977,15.056,1730747,0
1995-08-09,15.056,15.103,15.031,15.056,3701758,0
1995-08-10,15.079,15.176,15.001,15.056,3370124,0
1995-08-11,15.128,15.151,15.079,15.151,3123092,0
1995-08-14,15.151,15.151,14.951,14.951,2291370,0
1995-08-15,14.808,14.88,14.776,14.856,5215931,0
1995-08-16,14.856,14.977,14.832,14.951,2417333,0
1995-08-17,14.808,14.88,14.753,14.88,3816064,0
1995-08-18,14.928,14.928,14.856,14.856,2282345,0
1995-08-21,14.904,14.928,14.832,14.832,2802357,0
1995-08-22,14.832,14.88,14.753,14.776,2698956,0
1995-08-23,14.776,14.832,14.609,14.657,3742369,0
1995-08-24,14.609,14.657,14.554,14.609,4190943,0
1995-08-25,14.633,14.657,14.584,14.609,3086617,0
1995-08-28,14.633,14.808,14.633,14.776,2115397,0
1995-08-29,14.753,14.856,14.657,14.808,2445156,0
1995-08-30,14.88,14.88,14.633,14.657,3473530,0
1995-08-31,14.633,14.729,14.609,14.705,2502682,0
1995-09-01,14.681,14.856,14.681,14.832,2260161,0
1995-09-05,14.88,15.031,14.856,14.977,2702338,0
1995-09-06,15.001,15.103,14.977,15.079,2260537,0
1995-09-07,15.031,15.151,15.001,15.103,1890547,0
1995-09-08,15.103,15.222,15.103,15.222,1799557,0
1995-09-11,15.199,15.479,15.199,15.455,4287576,0
1995-09-12,15.455,15.479,15.326,15.375,2587660,0
1995-09-13,15.326,15.503,15.303,15.422,2477114,0
1995-09-14,15.279,15.479,15.256,15.479,4376314,0
1995-09-15,15.479,15.503,15.399,15.399,4818870,0
1995-09-18,15.35,15.375,15.222,15.256,3639719,0
1995-09-19,15.222,15.222,15.056,15.176,2704598,0
1995-09-20,15.128,15.128,14.951,15.001,2371459,0
1995-09-21,14.977,15.001,14.808,14.88,2647070,0
1995-09-22,14.729,15.001,14.729,14.904,3213708,0
1995-09-25,14.904,14.904,14.808,14.856,3290414,0
1995-09-26,14.928,15.001,14.856,14.904,3182499,0
1995-09-27,14.928,15.008,14.801,15.008,3908561,0
1995-09-28,14.977,15.056,14.88,14.977,1961240,0
1995-09-29,14.977,15.079,14.928,14.951,3106923,0
1995-10-02,14.856,14.928,14.705,14.776,2888840,0
1995-10-03,14.776,14.88,14.657,14.776,3473900,0
1995-10-04,14.776,14.832,14.681,14.753,3168586,0
1995-10-05,14.753,14.856,14.657,14.856,1561544,0
1995-10-06,14.801,14.904,14.705,14.705,2576758,0
1995-10-09,14.729,14.801,14.681,14.776,1761203,0
1995-10-10,14.729,14.832,14.657,14.729,2933208,0
1995-10-11,14.753,14.832,14.705,14.776,1952588,0
1995-10-12,14.753,14.753,14.601,14.705,2093217,0
1995-10-13,14.705,14.729,14.554,14.554,2007487,0
1995-10-16,14.601,14.601,14.451,14.576,1370538,0
1995-10-17,14.554,14.554,14.425,14.48,1613809,0
1995-10-18,14.529,14.529,14.33,14.377,2236847,0
1995-10-19,14.377,14.529,14.377,14.48,2189099,0
1995-10-20,14.48,14.576,14.451,14.48,2419962,0
1995-10-23,14.451,14.48,14.228,14.251,3242660,0
1995-10-24,14.228,14.33,14.177,14.177,4252606,0
1995-10-25,14.202,14.306,13.98,14.05,4277048,0
1995-10-26,14.074,14.202,14.05,14.05,4023242,0
1995-10-27,14.027,14.228,14.002,14.202,2521111,0
1995-10-30,13.955,14.306,13.923,14.027,9669698,0
1995-10-31,13.955,14.074,13.771,13.771,9817845,0
1995-11-01,13.676,13.747,13.499,13.625,7135057,0
1995-11-02,13.651,13.699,13.397,13.397,6349205,0
1995-11-03,13.3,13.397,13.124,13.371,6906819,0
1995-11-06,13.324,13.476,13.3,13.397,3318992,0
1995-11-07,13.419,13.699,13.371,13.651,4271784,0
1995-11-08,13.651,13.699,13.595,13.676,2478243,0
1995-11-09,13.723,13.829,13.651,13.804,2649702,0
1995-11-10,13.804,13.955,13.723,13.852,3659647,0
1995-11-13,13.829,13.852,13.747,13.771,1915365,0
1995-11-14,13.804,13.876,13.771,13.852,2694823,0
1995-11-15,13.829,13.898,13.829,13.898,2142472,0
1995-11-16,13.876,13.898,13.804,13.852,1619449,0
1995-11-17,13.829,13.876,13.804,13.852,3141140,0
1995-11-20,13.852,13.852,13.804,13.852,1340078,0
1995-11-21,13.852,13.876,13.747,13.876,1843173,0
1995-11-22,13.852,14.153,13.852,14.098,3611520,0
1995-11-24,14.098,14.177,14.074,14.098,690720,0
1995-11-27,14.202,14.251,14.13,14.202,3181372,0
1995-11-28,14.177,14.202,14.027,14.074,2979455,0
1995-11-29,14.098,14.354,14.098,14.272,1987933,0
1995-11-30,14.33,14.354,14.228,14.228,1636370,0
1995-12-01,14.251,14.354,14.228,14.33,1913486,0
1995-12-04,14.33,14.48,14.33,14.425,2297010,0
1995-12-05,14.401,14.529,14.401,14.529,1893558,0
1995-12-06,14.576,14.627,14.451,14.505,2334612,0
1995-12-07,14.48,14.48,14.401,14.425,2805743,0
1995-12-08,14.425,14.425,14.251,14.272,4310511,0
1995-12-11,14.306,14.33,14.177,14.228,3529927,0
1995-12-12,14.202,14.202,14.027,14.05,4482347,0
1995-12-13,14.027,14.202,14.002,14.13,3020442,0
1995-12-14,14.13,14.177,14.098,14.153,1874006,0
1995-12-15,14.153,14.202,14.002,14.074,5767525,0
1995-12-18,13.876,13.987,13.829,13.923,2304530,0
1995-12-19,13.98,14.074,13.955,14.027,3263717,0
1995-12-20,14.05,14.13,14.027,14.05,3003898,0
1995-12-21,14.098,14.153,14.027,14.13,1634490,0
1995-12-22,14.098,14.153,14.027,14.05,1027245,0
1995-12-26,14.13,14.272,14.098,14.153,7643412,0
1995-12-27,14.202,14.251,14.05,14.124,1388208,0
1995-12-28,14.05,14.124,13.972,14.05,2134199,0
1995-12-29,14.05,14.281,14.05,14.251,2400410,0
1996-01-02,14.251,14.456,14.228,14.434,3147157,0
1996-01-03,14.48,14.76,14.456,14.736,4918136,0
1996-01-04,14.808,14.91,14.76,14.832,3696497,0
1996-01-05,14.832,14.91,14.76,14.76,1507403,0
1996-01-08,14.736,14.808,14.713,14.736,435416,0
1996-01-09,14.76,14.808,14.657,14.721,2300770,0
1996-01-10,14.657,14.657,14.434,14.434,3899538,0
1996-01-11,14.456,14.456,14.306,14.354,2037942,0
1996-01-12,14.377,14.456,14.281,14.354,1532593,0
1996-01-15,14.354,14.529,14.33,14.354,1716836,0
1996-01-16,14.401,14.401,14.202,14.281,3242660,0
1996-01-17,14.251,14.251,14.124,14.153,3662284,0
1996-01-18,14.098,14.177,14.002,14.002,6195043,0
1996-01-19,13.947,14.124,13.852,14.027,4287200,0
1996-01-22,14.027,14.177,14.002,14.177,2616235,0
1996-01-23,14.202,14.228,14.177,14.202,2350777,0
1996-01-24,14.251,14.456,14.202,14.401,3040745,0
1996-01-25,14.251,14.281,14.124,14.228,3584822,0
1996-01-26,14.228,14.456,14.202,14.401,3417877,0
1996-01-29,14.434,14.633,14.434,14.56,3680704,0
1996-01-30,14.56,15.112,14.56,15.112,4877528,0
1996-01-31,15.112,15.239,15.04,15.112,4142815,0
1996-02-01,15.015,15.04,14.937,15.04,1823245,0
1996-02-02,15.015,15.015,14.91,15.015,2489144,0
1996-02-05,14.959,15.294,14.959,15.294,2716255,0
1996-02-06,15.271,15.648,15.271,15.572,6011182,0
1996-02-07,15.572,15.725,15.552,15.67,5011385,0
1996-02-08,15.725,16.052,15.7,16.008,4616203,0
1996-02-09,15.903,16.076,15.751,15.821,5445295,0
1996-02-12,15.751,16.008,15.751,15.821,2937345,0
1996-02-13,15.622,15.821,15.552,15.798,4194701,0
1996-02-14,15.775,15.798,15.67,15.775,2737309,0
1996-02-15,15.725,15.751,15.52,15.52,1658557,0
1996-02-16,15.367,15.391,15.191,15.318,3893523,0
1996-02-20,15.239,15.343,15.214,15.271,3385543,0
1996-02-21,15.239,15.648,15.239,15.597,3843892,0
1996-02-22,15.622,15.775,15.572,15.7,2160520,0
1996-02-23,15.7,16.206,15.7,16.156,4109725,0
1996-02-26,16.156,16.179,15.798,15.798,2497041,0
1996-02-27,15.821,16.156,15.798,16.052,3184004,0
1996-02-28,16.103,16.562,15.948,16.332,6742880,0
1996-02-29,16.206,16.381,16.206,16.285,3837500,0
1996-03-01,16.356,16.413,16.132,16.179,2520731,0
1996-03-04,16.179,16.508,16.179,16.381,2858384,0
1996-03-05,16.332,16.381,16.261,16.381,2773784,0
1996-03-06,16.381,16.484,16.246,16.332,3370501,0
1996-03-07,16.261,16.332,16.132,16.332,2679032,0
1996-03-08,16.206,16.715,16.052,16.533,6314991,0
1996-03-11,16.484,17.242,16.458,17.122,6860947,0
1996-03-12,16.993,17.678,16.962,17.626,5141106,0
1996-03-13,17.449,17.575,17.195,17.471,6186772,0
1996-03-14,17.626,18.16,17.626,17.984,6733483,0
1996-03-15,17.927,18.055,17.879,18.008,5356933,0
1996-03-18,18.008,18.206,17.856,18.111,5068162,0
1996-03-19,18.206,18.263,18.055,18.16,6098035,0
1996-03-20,18.111,18.137,17.754,17.799,4834287,0
1996-03-21,17.776,17.879,17.705,17.728,2192856,0
1996-03-22,17.776,17.776,17.498,17.575,1934539,0
1996-03-25,17.601,17.832,17.601,17.754,2516220,0
1996-03-26,17.754,17.832,17.678,17.728,2905386,0
1996-03-27,17.754,17.754,17.523,17.523,3114442,0
1996-03-28,17.523,17.728,17.449,17.728,6786122,0
1996-03-29,17.754,17.935,17.671,17.799,3355839,0
1996-04-01,17.601,17.856,17.601,17.776,3267855,0
1996-04-02,17.728,17.935,17.671,17.832,3149410,0
1996-04-03,17.799,17.984,17.776,17.879,3761544,0
1996-04-04,17.879,18.111,17.856,18.008,3136250,0
1996-04-08,17.832,18.111,17.832,18.111,3142642,0
1996-04-09,18.188,18.39,18.137,18.319,3254314,0
1996-04-10,18.286,18.47,18.214,18.214,3502103,0
1996-04-11,18.24,18.24,17.879,18.008,3662654,0
1996-04-12,18.008,18.063,17.879,17.935,1640131,0
1996-04-15,17.984,18.24,17.984,18.24,2291370,0
1996-04-16,18.24,18.319,18.111,18.319,1851821,0
1996-04-17,18.286,18.319,18.111,18.214,1462282,0
1996-04-18,18.214,18.416,18.214,18.39,2911778,0
1996-04-19,18.39,18.39,18.319,18.368,2103366,0
1996-04-22,18.416,18.494,18.263,18.344,2433875,0
1996-04-23,18.344,18.344,18.137,18.214,1960860,0
1996-04-24,18.24,18.24,17.935,17.984,2639926,0
1996-04-25,17.935,17.935,17.754,17.856,6214977,0
1996-04-26,17.832,17.984,17.832,17.904,2561340,0
1996-04-29,17.935,18.214,17.904,18.008,3585575,0
1996-04-30,17.96,18.188,17.96,18.188,2242112,0
1996-05-01,18.16,18.368,18.16,18.344,2483880,0
1996-05-02,18.214,18.726,18.188,18.39,5981473,0
1996-05-03,18.39,18.806,18.263,18.806,5260297,0
1996-05-06,18.806,18.933,18.75,18.774,3306206,0
1996-05-07,18.75,18.774,18.573,18.621,3009537,0
1996-05-08,18.494,18.598,18.16,18.598,4729755,0
1996-05-09,18.518,18.67,18.416,18.47,2912902,0
1996-05-10,18.518,18.518,18.033,18.033,3055409,0
1996-05-13,18.033,18.111,17.879,17.984,3557000,0
1996-05-14,17.904,17.984,17.705,17.799,4453767,0
1996-05-15,17.799,17.879,17.162,17.219,9808821,0
1996-05-16,17.195,17.42,17.195,17.394,4744797,0
1996-05-17,17.449,17.601,17.449,17.449,2858384,0
1996-05-20,17.523,17.705,17.523,17.626,3846899,0
1996-05-21,17.671,17.96,17.626,17.879,3287780,0
1996-05-22,17.832,17.856,17.671,17.705,4984309,0
1996-05-23,17.601,17.626,17.368,17.498,2874174,0
1996-05-24,17.449,17.575,17.449,17.523,2351907,0
1996-05-28,17.471,17.626,17.449,17.523,1880775,0
1996-05-29,17.548,17.65,17.29,17.322,2024405,0
1996-05-30,17.394,17.394,17.242,17.29,2380481,0
1996-05-31,17.29,17.29,17.036,17.113,2296257,0
1996-06-03,17.009,17.089,16.932,17.009,2105249,0
1996-06-04,17.036,17.162,16.985,17.036,2281593,0
1996-06-05,17.009,17.036,16.907,16.985,2395899,0
1996-06-06,17.036,17.036,16.755,16.755,1998463,0
1996-06-07,16.548,16.804,16.5,16.804,2956145,0
1996-06-10,16.882,16.882,16.5,16.578,2691811,0
1996-06-11,16.629,16.653,16.5,16.578,4034527,0
1996-06-12,16.653,17.036,16.653,16.857,3237021,0
1996-06-13,16.804,16.907,16.779,16.882,3079848,0
1996-06-14,16.907,17.009,16.706,16.706,3361100,0
1996-06-17,16.732,16.732,16.5,16.578,2202257,0
1996-06-18,16.548,16.629,16.421,16.45,2316937,0
1996-06-19,16.421,16.548,16.269,16.269,2236847,0
1996-06-20,16.348,16.397,16.324,16.324,2472603,0
1996-06-21,16.372,16.421,16.348,16.348,3552864,0
1996-06-24,16.45,16.604,16.421,16.5,2000340,0
1996-06-25,16.526,16.629,16.476,16.5,2404923,0
1996-06-26,16.442,16.476,15.956,15.982,1875129,0
1996-06-27,16.035,16.035,15.751,15.83,1972518,0
1996-06-28,15.879,15.982,15.7,15.7,3165580,0
1996-07-01,15.725,16.214,15.7,16.162,2831310,0
1996-07-02,16.246,16.292,16.059,16.14,1279542,0
1996-07-03,16.112,16.269,16.059,16.162,902410,0
1996-07-05,16.059,16.162,15.83,15.853,962569,0
1996-07-08,15.909,16.059,15.879,15.933,1634490,0
1996-07-09,16.035,16.214,16.008,16.162,2435381,0
1996-07-10,16.14,16.292,16.085,16.269,3386293,0
1996-07-11,16.5,16.526,16.269,16.372,2177816,0
1996-07-12,16.348,16.372,16.14,16.246,2187970,0
1996-07-15,16.214,16.269,15.751,15.751,3002771,0
1996-07-16,15.648,15.83,15.079,15.751,6278892,0
1996-07-17,15.775,15.775,15.159,15.367,4578228,0
1996-07-18,15.391,15.439,15.184,15.184,4407895,0
1996-07-19,15.159,15.184,15.022,15.022,2501932,0
1996-07-22,15.056,15.056,14.618,14.793,3271612,0
1996-07-23,14.848,14.928,14.665,14.688,2870417,0
1996-07-24,14.489,14.793,14.409,14.584,3376517,0
1996-07-25,14.895,14.951,14.767,14.848,3417877,0
1996-07-26,14.871,15.265,14.871,15.231,3823209,0
1996-07-29,15.207,15.311,14.977,15.231,4069116,0
1996-07-30,15.285,15.494,15.231,15.471,2210905,0
1996-07-31,15.416,15.439,15.265,15.335,2148113,0
1996-08-01,15.439,15.494,15.231,15.471,3100907,0
1996-08-02,15.566,15.622,15.335,15.543,2436882,0
1996-08-05,15.543,15.804,15.494,15.725,2529381,0
1996-08-06,15.725,15.956,15.7,15.909,3446831,0
1996-08-07,15.909,16.14,15.909,16.008,3161067,0
1996-08-08,15.956,16.035,15.909,15.956,2378979,0
1996-08-09,15.933,16.059,15.933,15.982,1231041,0
1996-08-12,16.059,16.14,16.008,16.14,2751974,0
1996-08-13,16.14,16.162,16.035,16.059,2300017,0
1996-08-14,16.008,16.112,16.008,16.085,1407382,0
1996-08-15,16.059,16.372,16.008,16.316,2452301,0
1996-08-16,16.348,16.442,16.292,16.316,1865732,0
1996-08-19,16.292,16.397,16.269,16.397,1164110,0
1996-08-20,16.421,16.548,16.397,16.476,1944692,0
1996-08-21,16.442,16.476,16.372,16.476,977611,0
1996-08-22,16.476,16.629,16.476,16.578,1247205,0
1996-08-23,16.476,16.548,16.442,16.5,1919500,0
1996-08-26,16.442,16.526,16.316,16.348,941139,0
1996-08-27,16.316,16.372,16.269,16.372,2103366,0
1996-08-28,16.372,16.421,16.316,16.348,717416,0
1996-08-29,16.348,16.421,16.316,16.397,1102821,0
1996-08-30,16.442,16.5,16.421,16.476,921962,0
1996-09-03,16.316,16.5,16.246,16.421,1951086,0
1996-09-04,16.372,16.476,16.372,16.397,2061627,0
1996-09-05,16.292,16.316,16.214,16.246,1832267,0
1996-09-06,16.269,16.484,16.269,16.421,1917620,0
1996-09-09,16.526,16.706,16.5,16.526,4014972,0
1996-09-10,16.548,16.653,16.5,16.629,2115021,0
1996-09-11,16.578,16.683,16.548,16.578,2043210,0
1996-09-12,16.604,16.629,16.548,16.604,1683370,0
1996-09-13,16.653,16.755,16.629,16.683,2505316,0
1996-09-16,16.706,16.706,16.629,16.653,1638628,0
1996-09-17,16.683,16.916,16.578,16.857,1711573,0
1996-09-18,16.857,17.045,16.755,16.985,2185334,0
1996-09-19,16.941,16.962,16.788,16.941,2002974,0
1996-09-20,16.962,17.067,16.941,16.985,2466211,0
1996-09-23,16.916,16.916,16.788,16.811,1106580,0
1996-09-24,16.788,17.089,16.788,16.962,1803315,0
1996-09-25,16.916,16.962,16.732,16.916,2122545,0
1996-09-26,16.882,16.941,16.755,16.941,3453596,0
1996-09-27,16.916,16.993,16.857,16.857,2203761,0
1996-09-30,16.706,16.857,16.676,16.732,2059002,0
1996-10-01,16.755,16.857,16.706,16.732,1873251,0
1996-10-02,16.811,16.916,16.755,16.857,1593506,0
1996-10-03,16.836,16.941,16.811,16.882,1582977,0
1996-10-04,16.882,16.882,16.755,16.779,2258659,0
1996-10-07,16.882,16.882,16.676,16.755,2784690,0
1996-10-08,16.755,16.882,16.732,16.811,1184035,0
1996-10-09,16.779,16.811,16.653,16.732,1928151,0
1996-10-10,16.706,16.732,16.569,16.604,834729,0
1996-10-11,16.604,16.629,16.389,16.467,1996580,0
1996-10-14,16.467,16.492,16.285,16.316,1569065,0
1996-10-15,16.316,16.442,16.316,16.365,1936794,0
1996-10-16,16.365,16.526,16.316,16.526,1555151,0
1996-10-17,16.526,16.629,16.421,16.548,2617739,0
1996-10-18,16.569,16.604,16.365,16.421,2728286,0
1996-10-21,16.316,16.365,16.261,16.316,1852572,0
1996-10-22,16.339,16.365,16.156,16.179,2082688,0
1996-10-23,16.156,16.261,16.103,16.261,1273147,0
1996-10-24,16.285,16.629,16.285,16.389,2356044,0
1996-10-25,16.389,16.421,16.285,16.339,1662314,0
1996-10-28,16.339,16.492,16.285,16.316,1737516,0
1996-10-29,16.316,16.365,16.214,16.316,1479955,0
1996-10-30,16.285,16.365,16.132,16.179,1950334,0
1996-10-31,16.237,16.261,16.156,16.214,2248880,0
1996-11-01,16.261,16.389,16.237,16.339,1885282,0
1996-11-04,16.339,16.421,16.261,16.365,1642387,0
1996-11-05,16.365,16.548,16.339,16.467,1699916,0
1996-11-06,16.421,16.706,16.421,16.629,2309419,0
1996-11-07,16.653,16.779,16.629,16.706,1708563,0
1996-11-08,16.779,16.779,16.676,16.732,1225399,0
1996-11-11,16.732,16.732,16.676,16.706,1286309,0
1996-11-12,16.706,17.098,16.653,17.098,3511877,0
1996-11-13,17.274,17.559,17.148,17.514,4905727,0
1996-11-14,17.514,17.823,17.514,17.665,2724900,0
1996-11-15,17.72,17.879,17.539,17.539,3868707,0
1996-11-18,17.539,17.643,17.489,17.539,1622457,0
1996-11-19,17.514,17.559,17.249,17.411,1378433,0
1996-11-20,17.411,17.489,17.329,17.353,1338952,0
1996-11-21,17.353,17.385,17.225,17.249,1969884,0
1996-11-22,17.225,17.249,17.098,17.203,2046589,0
1996-11-25,17.171,17.618,17.122,17.559,2575629,0
1996-11-26,17.514,17.593,17.353,17.455,3541209,0
1996-11-27,17.489,17.539,17.455,17.514,1276914,0
1996-11-29,17.489,17.514,17.455,17.455,1132151,0
1996-12-02,17.411,17.539,17.171,17.514,1525823,0
1996-12-03,17.559,17.665,17.249,17.274,2730165,0
1996-12-04,17.249,17.274,17.171,17.203,2042081,0
1996-12-05,17.171,17.249,17.148,17.171,2124800,0
1996-12-06,16.993,17.148,16.882,17.045,1576210,0
1996-12-09,17.067,17.067,16.993,17.045,1872126,0
1996-12-10,17.098,17.171,16.993,17.171,1441600,0
1996-12-11,16.993,17.098,16.882,16.941,3317487,0
1996-12-12,16.941,17.045,16.811,16.811,3067817,0
1996-12-13,16.811,16.811,16.548,16.569,3367114,0
1996-12-16,16.569,16.755,16.467,16.492,3625431,0
1996-12-17,16.285,16.548,16.285,16.442,3214835,0
1996-12-18,16.421,16.492,16.285,16.365,1886414,0
1996-12-19,16.442,16.492,16.316,16.421,3003521,0
1996-12-20,16.732,16.732,16.492,16.653,4141688,0
1996-12-23,16.467,16.548,16.421,16.467,1527328,0
1996-12-24,16.442,16.492,16.339,16.442,603862,0
1996-12-26,16.442,16.569,16.339,16.548,8623278,0
1996-12-27,16.604,16.732,16.569,16.629,1590877,0
1996-12-30,16.629,16.89,16.629,16.683,1701794,0
1996-12-31,16.706,16.916,16.492,16.492,1861219,0
1997-01-02,16.442,16.653,16.389,16.569,2681664,0
1997-01-03,16.569,16.865,16.548,16.865,2216167,0
1997-01-06,16.941,17.234,16.916,17.131,2914785,0
1997-01-07,17.098,17.203,17.018,17.179,2607965,0
1997-01-08,17.234,17.256,17.076,17.154,1783764,0
1997-01-09,17.131,17.256,17.076,17.203,2936216,0
1997-01-10,17.076,17.42,17.018,17.42,2021395,0
1997-01-13,17.439,17.548,17.314,17.463,2894857,0
1997-01-14,17.523,17.657,17.439,17.523,1997711,0
1997-01-15,17.463,17.498,17.234,17.337,3370501,0
1997-01-16,17.394,17.498,17.052,17.179,4144693,0
1997-01-17,17.203,17.439,17.179,17.439,3505111,0
1997-01-20,17.439,17.463,17.256,17.256,1200583,0
1997-01-21,17.154,17.203,17.076,17.154,2106377,0
1997-01-22,17.098,17.256,17.052,17.076,2822662,0
1997-01-23,17.076,17.131,16.732,16.788,3401710,0
1997-01-24,16.788,16.811,16.629,16.653,2488396,0
1997-01-27,16.629,16.755,16.629,16.683,1635243,0
1997-01-28,16.732,16.755,16.526,16.548,2136080,0
1997-01-29,16.569,16.604,16.526,16.569,2651205,0
1997-01-30,16.683,16.865,16.339,16.548,6697388,0
1997-01-31,16.365,16.365,15.94,16.229,11560623,0
1997-02-03,16.261,16.442,16.156,16.421,4522578,0
1997-02-04,16.421,16.526,16.365,16.492,3353580,0
1997-02-05,16.569,16.653,16.309,16.365,5949139,0
1997-02-06,16.339,16.526,16.285,16.492,3429909,0
1997-02-07,16.548,16.706,16.526,16.653,3735976,0
1997-02-10,16.706,16.811,16.683,16.683,4769988,0
1997-02-11,16.706,16.732,16.569,16.653,2935463,0
1997-02-12,16.706,16.969,16.683,16.969,2726032,0
1997-02-13,16.993,16.993,16.89,16.916,2718885,0
1997-02-14,16.788,17.076,16.755,16.969,2761750,0
1997-02-18,17.052,17.098,16.916,16.993,2256023,0
1997-02-19,16.941,17.018,16.836,16.916,2262792,0
1997-02-20,16.89,16.993,16.526,16.732,2653083,0
1997-02-21,16.755,16.89,16.683,16.683,2727910,0
1997-02-24,16.653,17.052,16.653,16.993,2097353,0
1997-02-25,16.993,17.018,16.836,16.941,2160520,0
1997-02-26,16.969,17.314,16.941,17.154,3814565,0
1997-02-27,17.154,17.394,17.131,17.131,2718508,0
1997-02-28,17.052,17.203,16.941,17.052,3561133,0
1997-03-03,16.916,17.256,16.865,17.234,2115021,0
1997-03-04,17.282,17.314,17.179,17.179,2591043,0
1997-03-05,17.203,17.234,17.018,17.131,2327465,0
1997-03-06,17.131,17.154,17.076,17.131,3470518,0
1997-03-07,17.076,17.523,17.076,17.439,3647617,0
1997-03-10,17.359,17.626,17.359,17.523,1808957,0
1997-03-11,17.463,17.807,17.463,17.657,4211624,0
1997-03-12,17.626,17.841,17.601,17.784,3042251,0
1997-03-13,17.657,17.807,17.548,17.601,2230082,0
1997-03-14,17.626,17.784,17.523,17.523,2364315,0
1997-03-17,17.439,17.678,17.337,17.678,1585983,0
1997-03-18,17.626,17.728,17.394,17.439,1523942,0
1997-03-19,17.394,17.548,17.394,17.523,1812720,0
1997-03-20,17.463,17.523,17.359,17.42,1893558,0
1997-03-21,17.548,17.548,17.439,17.439,2305656,0
1997-03-24,17.463,17.601,17.439,17.548,1666075,0
1997-03-25,17.548,17.678,17.463,17.498,2151869,0
1997-03-26,17.359,17.463,17.337,17.385,1569822,0
1997-03-27,17.42,17.42,16.882,17.045,2532387,0
1997-03-31,17.018,17.385,16.941,16.962,3170842,0
1997-04-01,16.962,17.018,16.804,16.993,2339499,0
1997-04-02,16.941,17.179,16.941,16.962,1830759,0
1997-04-03,16.941,17.067,16.676,16.779,2874927,0
1997-04-04,16.676,16.836,16.644,16.804,3235896,0
1997-04-07,16.804,16.962,16.779,16.882,3021193,0
1997-04-08,16.857,17.067,16.836,16.993,2704598,0
1997-04-09,16.962,17.067,16.941,16.962,1544998,0
1997-04-10,16.941,17.256,16.941,17.122,1759324,0
1997-04-11,17.018,17.122,16.779,16.804,2274825,0
1997-04-14,16.779,16.836,16.594,16.699,2075540,0
1997-04-15,16.804,17.179,16.723,17.122,3355082,0
1997-04-16,17.067,17.067,16.882,17.045,1567938,0
1997-04-17,16.993,17.018,16.882,16.916,1196822,0
1997-04-18,16.916,17.179,16.916,17.098,1877014,0
1997-04-21,17.179,17.203,16.804,16.962,1152829,0
1997-04-22,16.962,17.225,16.962,17.098,1376927,0
1997-04-23,17.148,17.203,16.916,16.941,1616441,0
1997-04-24,17.122,17.463,17.122,17.385,3356213,0
1997-04-25,17.337,17.359,16.962,17.098,2037565,0
1997-04-28,17.018,17.657,17.018,17.657,3560760,0
1997-04-29,17.737,17.761,17.523,17.705,3593093,0
1997-04-30,17.705,18.024,17.678,17.977,4292089,0
1997-05-01,17.999,18.16,17.816,18.055,3365615,0
1997-05-02,17.944,18.103,17.841,17.999,2231964,0
1997-05-05,17.977,18.662,17.944,18.638,2879064,0
1997-05-06,18.527,18.687,18.478,18.662,2425602,0
1997-05-07,18.638,18.662,18.398,18.424,2682042,0
1997-05-08,18.374,18.901,18.294,18.687,3082859,0
1997-05-09,18.798,18.822,18.456,18.662,2254520,0
1997-05-12,18.638,18.878,18.638,18.847,3500600,0
1997-05-13,18.741,18.765,18.5,18.662,4008958,0
1997-05-14,18.718,18.878,18.604,18.847,2675644,0
1997-05-15,19.036,19.141,18.424,18.604,4383456,0
1997-05-16,18.604,18.822,18.559,18.559,5703230,0
1997-05-19,18.344,18.374,18.214,18.344,3114819,0
1997-05-20,18.263,18.263,17.999,18.183,4976416,0
1997-05-21,18.214,18.214,17.919,17.999,3453596,0
1997-05-22,17.977,18.024,17.863,17.919,2461699,0
1997-05-23,17.919,18.024,17.841,17.977,2160520,0
1997-05-27,18.024,18.024,17.678,17.841,4096944,0
1997-05-28,17.737,17.863,17.678,17.678,2831310,0
1997-05-29,17.705,17.761,17.657,17.705,1786395,0
1997-05-30,17.626,17.737,17.601,17.705,1410766,0
1997-06-02,17.784,17.841,17.737,17.784,1360760,0
1997-06-03,17.737,18.055,17.737,17.863,2775663,0
1997-06-04,17.919,17.919,17.678,17.705,1398359,0
1997-06-05,17.705,17.977,17.705,17.863,3093386,0
1997-06-06,17.761,17.919,17.705,17.919,3155424,0
1997-06-09,17.944,18.137,17.919,18.103,3290414,0
1997-06-10,18.16,18.527,18.137,18.5,3513008,0
1997-06-11,18.478,18.559,18.344,18.527,2896361,0
1997-06-12,18.527,18.901,18.456,18.901,2860641,0
1997-06-13,18.901,19.086,18.798,18.901,2473730,0
1997-06-16,18.741,18.901,18.604,18.662,1748420,0
1997-06-17,18.604,18.981,18.5,18.847,2199998,0
1997-06-18,18.741,18.878,18.741,18.822,2625638,0
1997-06-19,18.798,19.005,18.798,18.847,1815344,0
1997-06-20,18.822,18.847,18.741,18.765,4119126,0
1997-06-23,18.718,18.878,18.638,18.638,3084359,0
1997-06-24,18.718,18.981,18.486,18.981,2254520,0
1997-06-25,18.957,19.164,18.814,18.916,3664914,0
1997-06-26,18.925,19.173,18.79,18.925,2150745,0
1997-06-27,18.878,19.005,18.861,18.883,1543121,0
1997-06-30,18.883,18.901,18.629,18.629,2550810,0
1997-07-01,18.662,18.79,18.647,18.741,1579966,0
1997-07-02,18.765,18.838,18.662,18.806,1429941,0
1997-07-03,18.847,18.966,18.806,18.878,926851,0
1997-07-07,18.822,19.077,18.822,19.005,1393096,0
1997-07-08,19.005,19.33,18.981,19.278,2400785,0
1997-07-09,19.33,19.828,19.156,19.211,3755531,0
1997-07-10,19.22,19.707,19.22,19.548,1895438,0
1997-07-11,19.548,19.715,19.382,19.419,1286683,0
1997-07-14,19.382,19.518,19.254,19.293,779457,0
1997-07-15,19.236,19.475,19.173,19.45,1663064,0
1997-07-16,19.572,19.948,19.491,19.843,1734506,0
1997-07-17,19.843,19.851,19.586,19.63,1983046,0
1997-07-18,19.594,19.594,19.236,19.293,3008413,0
1997-07-21,19.198,19.356,19.156,19.22,1872126,0
1997-07-22,19.301,19.518,19.156,19.491,1859716,0
1997-07-23,19.518,19.518,19.338,19.45,1407008,0
1997-07-24,19.653,19.707,18.957,19.373,3596477,0
1997-07-25,19.419,19.419,19.278,19.293,3085490,0
1997-07-28,19.33,19.399,19.22,19.373,1787526,0
1997-07-29,19.419,19.843,19.338,19.756,3715294,0
1997-07-30,19.756,20.177,19.732,20.081,2301899,0
1997-07-31,20.081,20.537,20.043,20.378,3198291,0
1997-08-01,20.361,20.417,20.028,20.177,1936046,0
1997-08-04,20.066,20.217,20.028,20.131,953168,0
1997-08-05,20.066,20.378,20.043,20.258,1337821,0
1997-08-06,20.266,20.554,20.217,20.458,1258110,0
1997-08-07,20.466,20.498,20.201,20.258,1948080,0
1997-08-08,20.226,20.242,19.851,19.969,2521857,0
1997-08-11,20.002,20.402,19.962,20.361,1857840,0
1997-08-12,20.361,20.425,20.242,20.258,2384994,0
1997-08-13,20.441,20.441,20.16,20.281,2363940,0
1997-08-14,20.378,20.441,20.281,20.339,2006736,0
1997-08-15,20.177,20.185,19.732,19.732,2301146,0
1997-08-18,19.637,19.707,19.086,19.086,2506442,0
1997-08-19,18.981,19.457,18.981,19.457,4561310,0
1997-08-20,19.45,19.732,19.301,19.715,2328970,0
1997-08-21,19.532,19.63,19.254,19.399,1723983,0
1997-08-22,19.254,19.293,18.847,19.262,1619826,0
1997-08-25,19.211,19.301,19.086,19.156,1921381,0
1997-08-26,19.086,19.211,19.019,19.077,1522815,0
1997-08-27,19.036,19.236,18.883,19.141,1380686,0
1997-08-28,19.061,19.301,18.957,19.077,1587487,0
1997-08-29,19.061,19.141,18.981,18.981,1313761,0
1997-09-02,18.981,19.262,18.981,19.262,2060126,0
1997-09-03,19.262,19.356,19.036,19.086,2203761,0
1997-09-04,19.086,19.126,18.67,18.741,1543875,0
1997-09-05,18.765,18.781,18.368,18.509,5115159,0
1997-09-08,18.621,19.126,18.621,18.966,2468469,0
1997-09-09,19.141,19.301,19.019,19.118,3102037,0
1997-09-10,19.061,19.182,18.957,18.997,1692770,0
1997-09-11,18.847,18.997,18.711,18.847,2218421,0
1997-09-12,18.997,19.086,18.621,19.019,1699540,0
1997-09-15,18.981,19.198,18.981,19.061,1745034,0
1997-09-16,19.198,19.373,19.077,19.315,2514336,0
1997-09-17,19.301,19.382,19.156,19.301,2203387,0
1997-09-18,19.457,20.266,19.413,20.266,4608684,0
1997-09-19,20.217,20.242,19.63,19.81,6625195,0
1997-09-22,19.828,19.828,19.572,19.612,1622084,0
1997-09-23,19.356,19.509,19.182,19.457,2682042,0
1997-09-24,19.509,19.653,19.382,19.434,2629775,0
1997-09-25,19.413,19.667,19.33,19.509,2705350,0
1997-09-26,19.518,19.675,19.475,19.586,2032680,0
1997-09-29,19.518,19.723,19.413,19.691,1409639,0
1997-09-30,19.691,19.786,19.538,19.637,1138917,0
1997-10-01,19.586,19.763,19.538,19.723,1901078,0
1997-10-02,19.707,20.14,19.691,20.057,1525073,0
1997-10-03,20.29,20.29,20.081,20.14,2493660,0
1997-10-06,20.154,20.235,20.123,20.154,1244197,0
1997-10-07,20.123,20.169,20.035,20.035,1753683,0
1997-10-08,19.978,19.987,19.723,19.923,1971012,0
1997-10-09,19.786,19.899,19.586,19.802,2137957,0
1997-10-10,19.637,19.675,19.518,19.572,1975903,0
1997-10-13,19.63,19.732,19.538,19.555,676808,0
1997-10-14,19.572,19.572,19.286,19.413,2407555,0
1997-10-15,19.189,19.45,19.189,19.382,2456437,0
1997-10-16,19.434,19.763,19.364,19.612,2565849,0
1997-10-17,19.63,19.707,19.399,19.491,2125554,0
1997-10-20,19.491,19.572,19.413,19.555,935498,0
1997-10-21,19.572,20.193,19.572,20.14,2325210,0
1997-10-22,20.057,20.545,20.002,20.466,2910647,0
1997-10-23,20.14,20.193,19.763,20.154,3251684,0
1997-10-24,20.154,20.33,19.882,19.941,3400958,0
1997-10-27,19.81,19.962,18.654,18.677,2717757,0
1997-10-28,18.407,19.518,18.352,19.491,3710033,0
1997-10-29,19.434,19.786,19.356,19.532,3102787,0
1997-10-30,19.315,19.586,19.286,19.5,3270484,0
1997-10-31,19.691,19.691,19.419,19.63,2557956,0
1997-11-03,19.843,20.081,19.763,20.081,1699916,0
1997-11-04,20.057,20.193,19.723,20.002,1773235,0
1997-11-05,19.948,20.154,19.707,19.763,2095847,0
1997-11-06,19.763,19.81,19.63,19.675,1330303,0
1997-11-07,19.491,19.675,19.457,19.532,3277251,0
1997-11-10,19.594,19.865,19.586,19.653,2515469,0
1997-11-11,19.653,19.707,19.538,19.612,981746,0
1997-11-12,19.555,19.763,19.491,19.5,3197916,0
1997-11-13,19.5,19.802,19.45,19.707,2623756,0
1997-11-14,19.723,20.354,19.707,20.075,2289867,0
1997-11-17,20.14,20.841,20.14,20.736,2791834,0
1997-11-18,20.585,21.167,20.585,21.015,3262213,0
1997-11-19,21.056,21.288,20.976,21.144,2131568,0
1997-11-20,21.573,21.981,21.438,21.573,4595523,0
1997-11-21,21.438,21.454,21.144,21.343,3329518,0
1997-11-24,21.087,21.264,21.056,21.111,2832063,0
1997-11-25,21.144,21.151,20.896,21.056,2825295,0
1997-11-26,21.048,21.056,20.681,20.681,2218801,0
1997-11-28,20.736,21.518,20.736,21.383,1294956,0
1997-12-01,21.383,21.55,21.127,21.398,2477495,0
1997-12-02,21.28,21.518,21.239,21.423,2131945,0
1997-12-03,21.415,21.966,21.415,21.669,2420338,0
1997-12-04,21.981,22.086,21.733,21.733,3077967,0
1997-12-05,21.615,21.91,21.615,21.814,3206939,0
1997-12-08,21.814,21.846,21.631,21.639,1313383,0
1997-12-09,21.653,21.765,21.503,21.653,1673217,0
1997-12-10,21.503,21.631,21.328,21.615,1521313,0
1997-12-11,21.343,21.495,21.127,21.438,2865527,0
1997-12-12,21.589,21.631,20.698,21.111,3986396,0
1997-12-15,21.111,21.343,21.094,21.328,2052603,0
1997-12-16,21.328,21.669,21.32,21.534,1710821,0
1997-12-17,21.653,21.789,21.518,21.55,2197744,0
1997-12-18,21.518,21.518,21.102,21.167,2861389,0
1997-12-19,21.111,21.302,20.529,20.928,6480431,0
1997-12-22,21.056,21.102,20.953,21.072,2094344,0
1997-12-23,21.208,21.454,21.102,21.28,1560041,0
1997-12-24,21.366,21.423,21.224,21.224,664398,0
1997-12-26,21.32,21.438,21.224,21.438,33928737,0
1997-12-29,21.573,21.884,21.503,21.823,1436713,0
1997-12-30,21.823,22.172,21.823,22.108,1716836,0
1997-12-31,22.108,22.42,22.014,22.172,1683370,0
1998-01-02,22.069,22.164,21.83,22.014,1504015,0
1998-01-05,22.014,22.054,21.589,21.846,2169167,0
1998-01-06,21.631,21.75,21.231,21.398,2850487,0
1998-01-07,21.247,21.247,20.823,21.072,3407727,0
1998-01-08,21.015,21.072,20.769,20.983,2187215,0
1998-01-09,20.92,20.983,20.251,20.37,2184585,0
1998-01-12,20.154,20.631,20.154,20.593,2645938,0
1998-01-13,20.601,20.673,19.987,20.21,3922474,0
1998-01-14,20.21,20.712,20.14,20.601,3763049,0
1998-01-15,20.601,20.601,20.14,20.21,1977030,0
1998-01-16,20.075,20.347,19.978,19.978,2503056,0
1998-01-20,19.978,20.347,19.962,20.273,2421843,0
1998-01-21,20.081,20.266,19.908,20.115,2508700,0
1998-01-22,19.941,20.081,19.794,19.89,2152247,0
1998-01-23,19.948,19.948,19.428,19.594,2407555,0
1998-01-26,19.637,19.923,19.526,19.828,2829812,0
1998-01-27,19.828,20.098,19.77,19.81,1670588,0
1998-01-28,19.851,20.043,19.659,19.786,2493660,0
1998-01-29,19.555,19.843,19.466,19.637,5039957,0
1998-01-30,19.637,19.756,19.526,19.659,4225531,0
1998-02-02,19.865,20.81,19.865,20.649,4974160,0
1998-02-03,20.481,20.649,20.441,20.616,2473356,0
1998-02-04,20.616,20.616,20.33,20.361,2044709,0
1998-02-05,20.347,20.498,20.251,20.458,1594634,0
1998-02-06,20.425,20.458,20.29,20.312,2264297,0
1998-02-09,20.312,20.402,20.21,20.21,1867614,0
1998-02-10,20.21,20.361,20.14,20.21,3262213,0
1998-02-11,20.266,20.29,19.794,19.794,2657972,0
1998-02-12,19.77,19.794,19.428,19.441,3433294,0
1998-02-13,19.441,19.637,19.441,19.563,2745584,0
1998-02-17,19.637,19.699,19.457,19.5,2190225,0
1998-02-18,19.5,19.675,19.484,19.555,2886961,0
1998-02-19,19.526,19.594,19.428,19.579,2133444,0
1998-02-20,19.579,19.653,19.526,19.612,1592000,0
1998-02-23,19.659,19.699,19.236,19.278,2376723,0
1998-02-24,19.118,19.211,19.019,19.044,4160862,0
1998-02-25,19.044,19.5,19.044,19.307,1286309,0
1998-02-26,19.293,19.843,19.254,19.81,1592000,0
1998-02-27,19.882,20.177,19.828,19.987,2912150,0
1998-03-02,20.098,20.14,19.948,20.057,1083644,0
1998-03-03,19.941,20.035,19.865,19.865,1402497,0
1998-03-04,19.715,19.941,19.691,19.941,2098852,0
1998-03-05,19.77,19.843,19.612,19.612,1446862,0
1998-03-06,19.653,19.978,19.637,19.941,1649530,0
1998-03-09,19.882,20.002,19.77,19.851,1267135,0
1998-03-10,19.908,20.235,19.748,20.21,1845428,0
1998-03-11,20.226,20.649,20.21,20.554,2469971,0
1998-03-12,20.554,20.593,20.29,20.303,2228577,0
1998-03-13,20.312,20.498,20.035,20.035,1720971,0
1998-03-16,20.002,20.154,19.908,19.941,1554022,0
1998-03-17,19.941,20.387,19.882,20.37,1711195,0
1998-03-18,20.043,20.561,20.043,20.554,3438556,0
1998-03-19,20.505,20.976,20.466,20.81,3109554,0
1998-03-20,20.959,21.167,20.673,21.167,3360350,0
1998-03-23,20.945,21.079,20.698,20.889,1930405,0
1998-03-24,21.079,21.079,20.673,20.698,2115021,0
1998-03-25,20.785,20.904,20.656,20.785,1278415,0
1998-03-26,20.728,20.88,20.616,20.823,1611928,0
1998-03-27,20.945,21.151,20.832,20.983,2546677,0
1998-03-30,21.031,21.224,20.904,21.208,1363391,0
1998-03-31,21.224,21.566,21.224,21.438,2416581,0
1998-04-01,21.469,21.607,21.167,21.224,2438009,0
1998-04-02,21.167,21.182,20.936,21.015,2999010,0
1998-04-03,21.015,21.079,20.728,20.776,2903127,0
1998-04-06,21.182,21.182,20.81,20.889,2009364,0
1998-04-07,20.889,20.904,20.681,20.769,3620169,0
1998-04-08,20.776,21.264,20.776,21.056,2392138,0
1998-04-09,21.072,21.343,21.072,21.302,1242694,0
1998-04-13,21.302,21.486,21.111,21.454,2539906,0
1998-04-14,21.534,21.966,21.486,21.854,2459444,0
1998-04-15,21.838,22.045,21.733,21.798,2550810,0
1998-04-16,21.798,21.838,21.686,21.733,1944692,0
1998-04-17,21.733,21.941,21.686,21.91,1223139,0
1998-04-20,21.966,22.037,21.867,21.924,2270689,0
1998-04-21,21.924,22.045,21.83,21.854,2025161,0
1998-04-22,21.867,21.867,21.582,21.814,1365645,0
1998-04-23,21.798,21.966,21.789,21.798,1968759,0
1998-04-24,21.773,21.773,21.566,21.589,2212787,0
1998-04-27,21.383,21.534,21,21.079,3128729,0
1998-04-28,21.079,21.079,20.698,20.823,2909523,0
1998-04-29,20.88,20.928,20.505,20.712,2613978,0
1998-04-30,20.752,21.374,20.712,21.32,1407759,0
1998-05-01,21.719,21.798,21.398,21.686,1729993,0
1998-05-04,21.741,21.941,21.639,21.773,1824749,0
1998-05-05,21.719,21.741,21.566,21.582,2435002,0
1998-05-06,21.582,21.719,21.454,21.582,2140594,0
1998-05-07,21.525,21.639,21.358,21.398,2229327,0
1998-05-08,21.398,21.924,21.398,21.607,2127430,0
1998-05-11,21.623,22.189,21.623,22.037,2459819,0
1998-05-12,21.949,22.156,21.941,22.133,2926817,0
1998-05-13,22.116,22.268,22.045,22.094,3358093,0
1998-05-14,22.061,22.102,21.966,22.006,2979834,0
1998-05-15,22.037,22.037,21.525,21.55,1770983,0
1998-05-18,21.55,21.589,21.031,21.111,1311124,0
1998-05-19,21.167,21.32,21.072,21.079,1399487,0
1998-05-20,21.167,21.374,21.167,21.264,1746916,0
1998-05-21,21.438,21.55,21.302,21.358,2679407,0
1998-05-22,21.398,21.814,21.398,21.623,3669046,0
1998-05-26,21.623,21.719,21.32,21.358,2163154,0
1998-05-27,21.247,21.343,20.832,21.127,2247753,0
1998-05-28,21.32,21.438,21.136,21.374,1709315,0
1998-05-29,21.589,21.789,21.231,21.358,1819483,0
1998-06-01,21.383,21.867,21.374,21.646,1895438,0
1998-06-02,21.741,21.949,21.703,21.789,1665321,0
1998-06-03,21.83,21.893,21.607,21.757,1262620,0
1998-06-04,21.703,21.773,21.469,21.733,1810464,0
1998-06-05,21.678,22.037,21.589,22.037,1644644,0
1998-06-08,22.045,22.284,22.02,22.172,2574503,0
1998-06-09,22.141,22.198,22.037,22.133,1763083,0
1998-06-10,22.133,22.141,21.838,21.924,3521656,0
1998-06-11,21.924,21.924,21.51,21.566,3896906,0
1998-06-12,21.55,21.703,21.374,21.454,3726579,0
1998-06-15,21.288,21.343,20.959,21.015,2148862,0
1998-06-16,21.079,21.264,20.983,21.136,2668875,0
1998-06-17,21.358,21.854,21.334,21.51,2936594,0
1998-06-18,21.534,21.582,21.343,21.343,2060880,0
1998-06-19,21.343,21.358,20.92,20.945,6575938,0
1998-06-22,20.945,21.015,20.752,20.769,2632406,0
1998-06-23,20.794,20.928,20.776,20.863,1746161,0
1998-06-24,20.88,21.454,20.823,21.358,1920255,0
1998-06-25,21.51,21.607,21.151,21.191,3970229,0
1998-06-26,21.224,21.503,21.015,21.447,1724731,0
1998-06-29,21.503,21.806,21.469,21.486,1702549,0
1998-06-30,21.486,21.661,21.358,21.51,1443104,0
1998-07-01,21.543,21.678,21.454,21.582,1998082,0
1998-07-02,21.582,21.639,21.358,21.51,1305110,0
1998-07-06,21.503,21.719,21.469,21.719,1643889,0
1998-07-07,21.861,21.932,21.51,21.525,1416782,0
1998-07-08,21.861,22.029,21.302,21.623,2265425,0
1998-07-09,21.302,21.392,21.056,21.264,3848403,0
1998-07-10,21.208,21.392,21.136,21.247,2039447,0
1998-07-13,21.264,21.486,21.224,21.343,1217506,0
1998-07-14,21.302,21.661,21.302,21.469,1737516,0
1998-07-15,21.469,21.486,21.288,21.288,2088327,0
1998-07-16,21.288,21.398,21.024,21.32,1737516,0
1998-07-17,21.343,21.398,21.247,21.28,1658933,0
1998-07-20,21.288,21.374,21.208,21.28,3874348,0
1998-07-21,21.247,21.302,21.039,21.039,1767217,0
1998-07-22,21,21.111,20.776,20.817,2234970,0
1998-07-23,20.817,20.928,20.554,20.631,1914614,0
1998-07-24,20.649,20.889,20.631,20.736,1697659,0
1998-07-27,20.689,20.719,20.417,20.481,3305451,0
1998-07-28,20.473,20.681,20.347,20.631,2652333,0
1998-07-29,20.649,20.743,20.529,20.569,1841670,0
1998-07-30,20.631,20.872,20.631,20.76,1998082,0
1998-07-31,20.705,20.705,20.123,20.193,1792412,0
1998-08-03,20.193,20.273,20.16,20.177,890757,0
1998-08-04,20.251,20.361,19.987,19.995,3078723,0
1998-08-05,20.14,20.201,19.913,20.106,2609846,0
1998-08-06,20.16,20.29,19.969,20.235,1857460,0
1998-08-07,20.441,20.569,20.089,20.473,1872877,0
1998-08-10,20.361,20.417,20.106,20.258,1612682,0
1998-08-11,20.217,20.235,19.715,20.028,1420168,0
1998-08-12,20.106,20.303,20.081,20.303,1474687,0
1998-08-13,20.29,20.458,19.941,20.051,2387249,0
1998-08-14,19.659,19.786,19.019,19.019,6503369,0
1998-08-17,19.133,19.5,19.092,19.33,3872469,0
1998-08-18,19.39,19.413,19.262,19.356,3810428,0
1998-08-19,19.356,19.356,19.286,19.315,2505693,0
1998-08-20,19.301,19.301,19.053,19.118,3446077,0
1998-08-21,18.91,18.957,18.312,18.831,4438354,0
1998-08-24,18.798,19.133,18.798,18.925,2004854,0
1998-08-25,19.11,19.173,18.847,18.957,1997711,0
1998-08-26,18.798,18.883,18.629,18.718,2254520,0
1998-08-27,18.552,18.552,18.16,18.286,3611143,0
1998-08-28,18.286,18.552,18.137,18.214,3211075,0
1998-08-31,18.326,18.527,17.353,17.353,3265592,0
1998-09-01,17.368,17.761,17.067,17.618,5659241,0
1998-09-02,17.687,18.079,17.687,17.904,3106549,0
1998-09-03,17.769,18.041,17.657,17.799,2904258,0
1998-09-04,17.799,17.856,17.575,17.687,3299062,0
1998-09-08,18.248,18.47,17.746,17.799,4695543,0
1998-09-09,17.856,17.879,17.463,17.463,4667341,0
1998-09-10,17.353,17.353,16.619,17.018,4936936,0
1998-09-11,17.018,17.799,16.955,17.728,2404547,0
1998-09-14,18.049,18.16,17.841,17.927,2531640,0
1998-09-15,18.049,18.604,17.968,18.573,3547974,0
1998-09-16,18.47,18.91,18.47,18.91,4241329,0
1998-09-17,18.718,18.798,18.44,18.566,4613196,0
1998-09-18,18.566,18.566,17.799,17.927,6612033,0
1998-09-21,17.687,18.188,17.559,18.188,2686549,0
1998-09-22,18.47,18.757,18.47,18.621,2617364,0
1998-09-23,18.621,19.036,18.573,18.91,2115397,0
1998-09-24,18.91,19.013,18.552,18.677,2826046,0
1998-09-25,18.573,19.245,18.416,19.133,4173645,0
1998-09-28,19.356,20.169,19.338,19.978,4894445,0
1998-09-29,20.057,20.089,19.572,19.932,4397747,0
1998-09-30,19.836,19.836,19.133,19.203,3536320,0
1998-10-01,19.149,19.428,18.814,19.019,3405844,0
1998-10-02,19.077,19.526,19.077,19.518,3034354,0
1998-10-05,19.518,19.978,19.203,19.763,3702512,0
1998-10-06,19.779,20.002,19.428,19.428,2563972,0
1998-10-07,19.441,19.962,19.278,19.667,5305799,0
1998-10-08,19.555,19.948,19.286,19.594,4561310,0
1998-10-09,19.865,20.002,19.555,19.978,3205436,0
1998-10-12,20.226,20.593,20.201,20.354,1939055,0
1998-10-13,20.298,20.354,19.637,19.873,2242112,0
1998-10-14,19.873,20.16,19.164,19.466,3202804,0
1998-10-15,19.466,20.281,19.301,20.089,3071955,0
1998-10-16,20.226,20.458,20.16,20.408,4411656,0
1998-10-19,20.513,21.072,20.481,20.945,2950881,0
1998-10-20,21,21.846,21,21.28,8988005,0
1998-10-21,21.127,21.272,20.872,20.904,3832236,0
1998-10-22,20.889,21.111,20.593,21.072,2842968,0
1998-10-23,20.904,20.976,20.698,20.817,2304530,0
1998-10-26,20.832,21.072,20.458,20.554,1611180,0
1998-10-27,20.681,20.904,20.458,20.593,2179319,0
1998-10-28,20.593,20.705,20.185,20.258,1992820,0
1998-10-29,20.665,20.665,20.169,20.258,1768727,0
1998-10-30,20.387,21.343,20.347,21.031,2087953,0
1998-11-02,21.383,21.719,21.127,21.438,1909727,0
1998-11-03,21.438,21.806,21.438,21.51,1595762,0
1998-11-04,21.695,22.029,21.589,21.695,2036064,0
1998-11-05,21.607,22.564,21.495,22.452,3032848,0
1998-11-06,22.42,22.657,22.325,22.657,4411656,0
1998-11-09,22.657,22.657,22.086,22.156,2169167,0
1998-11-10,22.124,22.124,21.695,21.703,2229704,0
1998-11-11,21.695,21.806,21.2,21.216,1484839,0
1998-11-12,21.256,21.573,20.928,21.015,2214666,0
1998-11-13,21.28,22.014,21.087,21.867,2007863,0
1998-11-16,21.884,22.069,21.733,21.733,1129891,0
1998-11-17,21.383,21.988,21.351,21.678,1394599,0
1998-11-18,21.646,21.661,21.167,21.256,1303605,0
1998-11-19,21.454,21.46,20.736,21.239,1642387,0
1998-11-20,21.406,21.46,21.343,21.438,1486718,0
1998-11-23,21.495,22.124,21.46,22.124,1666825,0
1998-11-24,22.086,22.339,21.941,22.108,2271442,0
1998-11-25,22.054,22.325,22.029,22.141,1464160,0
1998-11-27,22.141,22.198,22.108,22.141,371869,0
1998-11-30,21.806,21.957,21.566,21.884,1470928,0
1998-12-01,21.678,21.678,20.889,21.328,3756279,0
1998-12-02,21.351,21.46,20.849,21.272,1492737,0
1998-12-03,21.239,21.239,20.649,20.649,1511160,0
1998-12-04,20.817,21.015,20.698,20.698,1833770,0
1998-12-07,20.904,21.351,20.849,21.311,1333688,0
1998-12-08,21.072,21.406,20.959,21.087,1659306,0
1998-12-09,21.144,21.144,20.609,20.681,1937926,0
1998-12-10,20.623,20.889,20.387,20.872,2166159,0
1998-12-11,20.983,20.983,20.719,20.959,2570741,0
1998-12-14,20.959,21.048,20.537,20.928,4384958,0
1998-12-15,20.904,21,20.402,20.849,2701214,0
1998-12-16,20.458,20.513,19.699,20.402,4929413,0
1998-12-17,20.37,20.76,19.667,20.76,2578638,0
1998-12-18,20.719,20.719,19.723,19.794,5206905,0
1998-12-21,19.851,20.106,19.699,19.699,2893730,0
1998-12-22,19.699,19.81,19.457,19.555,2371082,0
1998-12-23,19.612,20.273,19.612,20.258,1902580,0
1998-12-24,20.298,20.904,20.057,20.736,1189301,0
1998-12-28,20.681,20.698,20.466,20.623,1622833,0
1998-12-29,20.681,20.88,20.631,20.776,17758303,0
1998-12-30,20.776,20.976,20.593,20.88,1008444,0
1998-12-31,20.832,20.849,20.593,20.631,1031757,0
1999-01-04,20.649,21.102,20.251,20.395,2305281,0
1999-01-05,20.425,20.631,20.303,20.354,2345139,0
1999-01-06,20.794,20.959,20.631,20.863,3068572,0
1999-01-07,20.904,21.015,20.466,20.631,2148113,0
1999-01-08,20.689,21.653,20.689,21.573,2988860,0
1999-01-11,21.573,22.054,21.518,22.054,4138302,0
1999-01-12,21.901,21.91,21.392,21.392,3307707,0
1999-01-13,21.174,21.231,20.81,20.832,3250556,0
1999-01-14,20.991,21.064,20.498,20.498,2693695,0
1999-01-15,20.817,20.817,20.537,20.76,2281593,0
1999-01-19,20.936,20.991,20.303,20.577,2088703,0
1999-01-20,20.577,20.593,19.859,19.969,4356006,0
1999-01-21,19.941,19.955,19.667,19.682,4327058,0
1999-01-22,19.518,19.739,19.405,19.682,2804615,0
1999-01-25,19.739,20.505,19.699,20.081,2121042,0
1999-01-26,20.066,20.169,19.995,20.043,1996957,0
1999-01-27,20.043,20.193,19.667,19.739,1925517,0
1999-01-28,19.715,20.354,19.715,19.987,1774740,0
1999-01-29,19.987,20.066,19.828,19.987,1709315,0
1999-02-01,19.987,20.752,19.923,20.609,2277834,0
1999-02-02,20.554,20.609,20.123,20.537,2698956,0
1999-02-03,20.505,20.505,20.14,20.298,1938300,0
1999-02-04,20.281,20.817,20.098,20.45,2334985,0
1999-02-05,20.705,21.136,20.649,21.048,1937171,0
1999-02-08,21.302,21.669,21.231,21.669,3732970,0
1999-02-09,21.582,21.646,21.415,21.469,4032646,0
1999-02-10,21.415,21.669,21.415,21.573,3402839,0
1999-02-11,21.573,21.573,21.231,21.454,2298892,0
1999-02-12,21.328,21.599,21.2,21.264,1940556,0
1999-02-16,21.288,21.431,20.92,21.392,2014257,0
1999-02-17,21.392,21.884,21.358,21.558,2607965,0
1999-02-18,21.558,21.615,21.272,21.272,2447415,0
1999-02-19,21.727,21.941,21.631,21.91,3033975,0
1999-02-22,21.91,22.221,21.901,22.054,2041329,0
1999-02-23,22.124,22.198,21.966,22.124,2842591,0
1999-02-24,22.124,22.141,21.757,21.941,2475989,0
1999-02-25,21.558,22.221,21.558,22.164,3275750,0
1999-02-26,22.164,22.348,22.014,22.325,3221607,0
1999-03-01,22.325,22.452,22.181,22.452,2293246,0
1999-03-02,22.469,22.666,22.364,22.394,4020985,0
1999-03-03,22.348,22.469,22.339,22.436,3016306,0
1999-03-04,22.348,22.691,22.348,22.597,4362025,0
1999-03-05,22.748,23.034,22.666,23.034,3127977,0
1999-03-08,22.979,22.987,22.666,22.979,2215794,0
1999-03-09,22.748,22.836,22.181,22.348,2830182,0
1999-03-10,22.292,22.691,22.284,22.691,2494413,0
1999-03-11,22.38,22.635,22.325,22.564,2377472,0
1999-03-12,22.58,22.674,22.268,22.284,3340795,0
1999-03-15,22.014,22.213,21.781,22.014,2284980,0
1999-03-16,22.493,22.635,21.941,21.997,3921724,0
1999-03-17,22.014,22.094,21.669,21.838,1672087,0
1999-03-18,21.838,22.213,21.781,22.164,1622457,0
1999-03-19,22.236,22.436,21.966,22.029,2218421,0
1999-03-22,21.781,22.086,21.711,21.814,2592925,0
1999-03-23,21.83,21.867,20.959,21.144,3082107,0
1999-03-24,21.328,21.358,20.649,20.736,3477662,0
1999-03-25,20.88,21.264,20.794,21.136,3467134,0
1999-03-26,21.102,21.102,20.649,20.649,2023276,0
1999-03-29,20.849,21.876,20.631,21.695,2873422,0
1999-03-30,21.678,21.798,21.534,21.727,2413572,0
1999-03-31,21.823,22.077,21.351,21.351,2661358,0
1999-04-01,21.311,21.711,21.191,21.534,4008581,0
1999-04-05,21.534,21.798,21.478,21.582,2481625,0
1999-04-06,21.607,21.75,21.32,21.639,2075540,0
1999-04-07,21.711,22.181,21.589,22.181,2328970,0
1999-04-08,22.436,22.898,22.037,22.221,4245841,0
1999-04-09,22.221,22.597,22.221,22.364,2580518,0
1999-04-12,22.357,22.795,22.357,22.795,3112189,0
1999-04-13,22.768,23.383,22.666,23.258,4968520,0
1999-04-14,23.184,25.429,23.167,25.085,10448777,0
1999-04-15,25.317,26.775,25.149,26.107,12115981,0
1999-04-16,25.986,27.152,25.892,26.721,7599791,0
1999-04-19,26.738,27.836,26.359,27.096,7537004,0
1999-04-20,26.577,26.754,26.292,26.488,5082074,0
1999-04-21,26.919,26.919,25.946,26.05,5407316,0
1999-04-22,26.346,26.465,25.358,25.835,3734097,0
1999-04-23,25.601,25.978,25.461,25.961,3726579,0
1999-04-26,26.417,26.687,25.835,25.843,2709108,0
1999-04-27,26.122,27.261,26.072,27.031,4300360,0
1999-04-28,27.031,29.155,26.919,28.985,6796652,0
1999-04-29,29.53,30.239,29.026,29.569,7315536,0
1999-04-30,29.584,30.599,29.386,30.056,6688362,0
1999-05-03,30.056,30.915,29.68,30.901,3419381,0
1999-05-04,30.471,30.645,30.16,30.448,3979252,0
1999-05-05,30.471,31.331,30.373,30.932,5414085,0
1999-05-06,30.932,31.356,30.727,31.004,3928114,0
1999-05-07,30.774,30.932,30.327,30.599,4917380,0
1999-05-10,30.575,31.62,30.327,31.371,5080947,0
1999-05-11,31.371,31.548,30.344,30.358,3678450,0
1999-05-12,30.184,30.471,29.554,30.033,4820370,0
1999-05-13,29.801,30.629,29.68,30.471,3825843,0
1999-05-14,30.932,31.276,30.559,31.004,3870961,0
1999-05-17,31.061,31.149,29.958,30.287,2807246,0
1999-05-18,30.287,30.415,29.569,29.696,2770022,0
1999-05-19,29.443,29.658,28.611,29.098,4093181,0
1999-05-20,29.114,29.314,28.237,28.429,3821710,0
1999-05-21,28.429,29.01,28.126,28.914,4211244,0
1999-05-24,29.426,29.753,29.043,29.443,3502103,0
1999-05-25,29.329,29.329,28.429,28.429,2646694,0
1999-05-26,28.429,28.769,28.052,28.578,2983591,0
1999-05-27,28.464,28.464,27.695,27.821,2654214,0
1999-05-28,27.87,28.006,27.439,27.836,1898442,0
1999-06-01,27.932,29.098,27.821,28.971,3178361,0
1999-06-02,29.194,29.443,28.923,29.368,4107843,0
1999-06-03,29.329,29.472,28.7,28.866,2433875,0
1999-06-04,28.811,28.866,28.451,28.866,2089830,0
1999-06-07,28.896,28.971,28.429,28.637,2132323,0
1999-06-08,28.637,28.992,28.464,28.769,2287235,0
1999-06-09,28.769,28.794,27.87,27.964,2551939,0
1999-06-10,27.964,28.326,27.605,28.092,4112358,0
1999-06-11,27.725,28.237,27.653,28.181,3297554,0
1999-06-14,28.354,29.443,28.326,29.386,3532185,0
1999-06-15,29.386,29.386,28.881,29.052,2120289,0
1999-06-16,29.052,29.187,28.741,29.098,2026663,0
1999-06-17,29.098,29.753,28.992,29.48,3085867,0
1999-06-18,29.48,29.785,29.48,29.727,3097522,0
1999-06-21,30.239,30.471,29.043,29.298,2753854,0
1999-06-22,29.298,29.6,28.637,29.554,4397371,0
1999-06-23,29.569,29.913,29.386,29.913,1554402,0
1999-06-24,29.785,29.84,29.211,29.224,2773031,0
1999-06-25,29.258,29.753,29.258,29.472,2434253,0
1999-06-28,29.48,29.84,29.265,29.322,3006530,0
1999-06-29,29.513,29.696,29.459,29.624,3913452,0
1999-06-30,29.641,29.641,29.179,29.265,3716802,0
1999-07-01,29.265,30.127,29.211,29.958,4729006,0
1999-07-02,30.335,30.654,30.263,30.59,1440473,0
1999-07-06,30.59,30.662,30.263,30.48,2183456,0
1999-07-07,30.48,30.878,30.464,30.878,2128936,0
1999-07-08,30.878,31.013,30.215,30.335,2574503,0
1999-07-09,30.448,30.907,30.431,30.621,2257154,0
1999-07-12,30.678,30.678,30.056,30.145,1294205,0
1999-07-13,30.16,30.247,29.298,29.584,2556075,0
1999-07-14,29.584,29.584,28.562,28.992,4671100,0
1999-07-15,28.948,29.211,28.732,28.859,2685797,0
1999-07-16,29.105,29.298,28.948,29.105,2337239,0
1999-07-19,29.09,29.155,28.762,28.859,2158636,0
1999-07-20,28.637,28.785,28.55,28.659,2274825,0
1999-07-21,28.715,29.01,28.707,28.837,1469800,0
1999-07-22,28.889,29.443,28.777,29.298,7206874,0
1999-07-23,29.179,29.179,28.49,28.603,5646454,0
1999-07-26,27.94,28.429,27.821,27.91,3323499,0
1999-07-27,28.318,28.978,28.158,28.905,5756251,0
1999-07-28,28.852,29.409,28.603,29.336,2899370,0
1999-07-29,28.837,28.889,28.044,28.084,1898825,0
1999-07-30,28.141,28.859,28.052,28.603,2407555,0
1999-08-02,28.948,29.394,28.762,29.138,2382364,0
1999-08-03,29.121,29.121,28.57,28.762,1984174,0
1999-08-04,27.678,28.37,26.858,27.366,16089218,0
1999-08-05,27.621,28.762,27.517,28.674,14539329,0
1999-08-06,28.659,28.682,28.173,28.603,6584962,0
1999-08-09,28.715,29.121,28.55,29.01,4084908,0
1999-08-10,29.01,29.066,28.62,28.889,4990328,0
1999-08-11,28.715,29.298,28.715,29.298,5130952,0
1999-08-12,29.281,29.464,28.852,29.443,3953685,0
1999-08-13,29.696,29.712,29.554,29.658,3899160,0
1999-08-16,29.641,29.76,29.368,29.76,4408275,0
1999-08-17,29.856,29.856,29.569,29.744,2488769,0
1999-08-18,29.68,29.712,29.265,29.322,3523536,0
1999-08-19,29.233,29.368,28.939,29.314,4546641,0
1999-08-20,29.353,29.496,29.281,29.322,3733722,0
1999-08-23,29.464,29.673,29.459,29.641,1833398,0
1999-08-24,29.53,29.6,28.948,29.018,2665117,0
1999-08-25,29.018,29.018,27.439,27.637,5517862,0
1999-08-26,27.637,27.725,27.104,27.246,4921523,0
1999-08-27,27.224,27.695,27.143,27.637,5207280,0
1999-08-30,27.637,27.637,27.134,27.176,3036232,0
1999-08-31,27.176,27.176,26.065,26.211,6516903,0
1999-09-01,26.211,26.585,26.026,26.299,4075133,0
1999-09-02,26.24,26.642,25.796,26.585,2610220,0
1999-09-03,26.873,26.928,26.531,26.616,1931157,0
1999-09-07,26.225,26.616,26.225,26.473,3340420,0
1999-09-08,26.299,26.403,26.033,26.353,3299811,0
1999-09-09,26.299,26.403,26.05,26.368,1896187,0
1999-09-10,26.473,26.585,25.961,26.099,3846899,0
1999-09-13,26.082,26.928,26.026,26.85,3425778,0
1999-09-14,26.873,27.072,26.299,26.313,2507200,0
1999-09-15,26.41,26.992,26.337,26.616,2535769,0
1999-09-16,26.385,26.531,26.194,26.337,3328015,0
1999-09-17,26.337,26.713,26.337,26.673,1930783,0
1999-09-20,26.616,26.73,26.403,26.531,1388587,0
1999-09-21,26.41,26.457,26.177,26.177,2737309,0
1999-09-22,26.24,26.24,24.973,25.259,6135261,0
1999-09-23,25.204,25.601,25.014,25.565,6002907,0
1999-09-24,25.14,25.581,24.512,24.654,5145241,0
1999-09-27,24.91,25.23,24.623,25.069,4884297,0
1999-09-28,24.894,25.386,24.878,25.275,2831690,0
1999-09-29,25.284,25.9,25.23,25.61,2809877,0
1999-09-30,25.931,26.625,25.78,26.425,3390808,0
1999-10-01,26.274,26.274,25.78,25.954,3369751,0
1999-10-04,26.13,26.434,26.003,26.274,3322374,0
1999-10-05,26.274,26.274,25.81,26.072,3323876,0
1999-10-06,26.091,26.321,25.851,26.219,4425944,0
1999-10-07,26.274,27.134,26.091,26.696,3034729,0
1999-10-08,26.976,27.406,26.91,26.91,4716219,0
1999-10-11,26.886,27.207,26.656,26.656,3461871,0
1999-10-12,26.609,26.642,25.954,25.954,2319193,0
1999-10-13,25.9,26.505,25.618,26.41,3368995,0
1999-10-14,26.233,26.425,25.796,26.292,2373711,0
1999-10-15,26.292,26.292,24.152,24.445,6115335,0
1999-10-18,24.59,24.925,24.038,24.878,4847824,0
1999-10-19,25.117,26.099,25.101,25.652,4265389,0
1999-10-20,25.618,26.072,25.595,25.796,2396648,0
1999-10-21,26.042,27.088,25.706,27.048,4410906,0
1999-10-22,27.015,27.318,26.886,27.088,3939773,0
1999-10-25,26.945,27.47,26.783,26.992,3609264,0
1999-10-26,26.976,27.104,26.505,26.833,2580518,0
1999-10-27,26.841,27.119,26.68,26.91,2660227,0
1999-10-28,27.207,27.646,26.928,27.104,3419005,0
1999-10-29,27.566,27.566,27.207,27.495,3479166,0
1999-11-01,27.495,27.653,27.176,27.176,3132488,0
1999-11-02,27.176,28.923,27.176,28.22,4747429,0
1999-11-03,28.603,28.7,28.269,28.499,3699882,0
1999-11-04,28.499,28.923,28.459,28.543,2602700,0
1999-11-05,28.837,28.992,27.439,27.495,4069493,0
1999-11-08,27.456,27.542,27.088,27.119,3716051,0
1999-11-09,27.224,28.309,27.152,28.052,4885422,0
1999-11-10,27.903,28.516,27.646,28.34,4875647,0
1999-11-11,28.34,28.429,27.559,27.704,3117450,0
1999-11-12,27.717,27.948,27.439,27.566,2075919,0
1999-11-15,27.566,28.535,27.383,28.397,4445871,0
1999-11-17,29.187,29.402,28.397,28.481,4553410,0
1999-11-18,28.481,28.777,28.22,28.516,2557579,0
1999-11-19,28.57,28.62,28.326,28.62,1751803,0
1999-11-22,28.133,28.459,28.133,28.37,3410735,0
1999-11-23,28.37,28.803,28.301,28.777,3552488,0
1999-11-24,28.777,28.978,28.777,28.866,2681283,0
1999-11-26,28.866,28.866,28.309,28.309,680191,0
1999-11-29,28.37,28.481,26.962,27.261,4064982,0
1999-11-30,27.088,28.006,26.745,27.239,4803078,0
1999-12-01,26.992,27.845,26.858,27.687,3101280,0
1999-12-02,27.628,28.075,27.613,27.821,2845979,0
1999-12-03,28.133,28.691,28.006,28.133,2080431,0
1999-12-06,28.109,28.7,27.903,28.059,2673016,0
1999-12-07,27.67,27.964,27.176,27.439,2722271,0
1999-12-08,27.318,27.903,26.858,27.774,3507741,0
1999-12-09,27.74,28.165,27.628,27.919,2617739,0
1999-12-10,27.972,28.285,27.948,28.165,2457939,0
1999-12-13,27.932,28.646,27.919,28.388,2600067,0
1999-12-14,28.603,29.522,28.34,28.674,3716802,0
1999-12-15,28.777,29.826,28.777,29.753,3544966,0
1999-12-16,29.298,29.298,27.583,28.34,8558231,0
1999-12-17,28.556,29.114,28.354,28.777,6910956,0
1999-12-20,28.715,28.715,28.109,28.414,3123465,0
1999-12-21,27.903,29.298,27.79,28.873,5714886,0
1999-12-22,28.837,29.17,28.133,29.17,4849703,0
1999-12-23,29.17,29.386,28.852,28.978,1763833,0
1999-12-27,29.121,30.344,29.01,30.086,4235311,0
1999-12-28,29.847,31.158,29.84,30.59,21035178,0
1999-12-29,31.092,31.882,30.838,31.429,2964791,0
1999-12-30,31.429,31.692,30.637,30.727,2214666,0
1999-12-31,30.608,31.484,30.608,31.276,1560413,0
2000-01-03,31.339,31.541,30.907,31.044,2312049,0
2000-01-04,30.431,30.781,30.2,30.2,3699131,0
2000-01-05,30.239,31.182,30.118,31.182,6516903,0
2000-01-06,31.133,33.121,31.013,32.059,8715023,0
2000-01-07,32.537,32.992,32.305,32.768,6188653,0
2000-01-10,32.592,32.761,31.891,31.94,3045634,0
2000-01-11,31.484,31.819,31.467,31.628,2396276,0
2000-01-12,31.628,32.416,31.484,32.244,5724662,0
2000-01-13,31.956,32.609,31.956,32.305,3900669,0
2000-01-14,32.305,32.761,32.081,32.537,3956315,0
2000-01-18,32.305,32.363,30.415,30.5,4738028,0
2000-01-19,30.727,31.182,30.025,30.239,5016271,0
2000-01-20,30.296,30.296,28.794,29.45,4653805,0
2000-01-21,28.905,29.13,27.972,28.587,6536081,0
2000-01-24,29.026,29.608,28.277,29.569,4708699,0
2000-01-25,29.569,29.641,28.03,28.57,5308427,0
2000-01-26,28.556,29.13,27.972,28.379,4603042,0
2000-01-27,28.794,29.146,27.621,27.87,5511092,0
2000-01-28,27.919,27.956,26.76,26.864,5853257,0
2000-01-31,26.919,27.311,26.538,27.27,3899538,0
2000-02-01,27.216,28.252,27.096,28.059,4042046,0
2000-02-02,27.853,27.972,26.522,26.954,5091096,0
2000-02-03,27.063,27.152,26.522,26.919,4080770,0
2000-02-04,27.152,27.182,26.099,26.258,3250935,0
2000-02-07,26.449,26.512,25.954,26.099,3951804,0
2000-02-08,26.569,26.569,25.922,26.115,3158811,0
2000-02-09,26.219,26.434,25.284,25.358,4462039,0
2000-02-10,25.411,25.461,24.726,24.798,4197334,0
2000-02-11,24.765,25.221,24.343,24.757,3839754,0
2000-02-14,24.693,25.284,24.232,24.765,5571629,0
2000-02-15,24.798,25.732,24.693,25.497,7097081,0
2000-02-16,25.483,25.635,24.957,25.109,3294547,0
2000-02-17,25.284,25.461,24.757,25.204,3036612,0
2000-02-18,25.204,25.204,24.112,24.521,3742746,0
2000-02-22,24.521,26.936,24.521,26.713,4706070,0
2000-02-23,26.482,26.687,25.748,25.922,3913828,0
2000-02-24,25.748,25.762,24.241,25.204,3112189,0
2000-02-25,25.204,25.204,24.582,24.765,2744830,0
2000-02-28,24.374,25.835,24.112,25.18,4356006,0
2000-02-29,25.18,25.635,24.55,25.394,3492328,0
2000-03-01,25.429,25.461,23.968,24.199,3599864,0
2000-03-02,23.88,23.993,23.081,23.289,4797813,0
2000-03-03,24.112,26.376,23.88,25.693,7227177,0
2000-03-06,25.922,26.082,23.953,24.392,5305418,0
2000-03-07,23.641,24.023,22.307,22.469,7729518,0
2000-03-08,22.777,23.392,21.534,22.97,8413846,0
2000-03-09,22.357,22.761,22.006,22.443,4849323,0
2000-03-10,22.514,23.323,22.236,22.939,3684838,0
2000-03-13,22.284,23.705,22.252,23.347,3776963,0
2000-03-14,23.378,23.444,22.709,22.761,3494959,0
2000-03-15,22.882,24.934,22.882,24.934,5991252,0
2000-03-16,24.87,26.258,23.935,26.203,7844198,0
2000-03-17,26.203,26.203,24.582,24.934,5197129,0
2000-03-20,25.284,25.748,24.934,25.284,3282513,0
2000-03-21,24.829,25.866,24.813,25.618,3257699,0
2000-03-22,25.618,25.618,24.445,24.504,3353959,0
2000-03-23,24.462,25.342,24.462,24.813,3928491,0
2000-03-24,24.813,25.78,24.582,25.372,3596477,0
2000-03-27,24.813,26.082,24.813,25.532,4015347,0
2000-03-28,25.358,26.687,25.358,25.394,4322168,0
2000-03-29,25.394,26.122,25.149,25.81,3610769,0
2000-03-30,25.78,27.99,25.739,27.495,6642115,0
2000-03-31,27.605,28.109,26.858,26.902,5250522,0
2000-04-03,27.605,28.285,27.495,28.285,3971355,0
2000-04-04,28.075,29.615,27.375,28.035,6625570,0
2000-04-05,28.035,28.543,26.649,27.304,3540080,0
2000-04-06,27.304,28.109,27.079,27.845,3657016,0
2000-04-07,27.845,28.067,27.015,27.254,4113485,0
2000-04-10,27.134,27.799,26.962,27.326,2492529,0
2000-04-11,26.902,28.052,26.902,27.774,4741036,0
2000-04-12,27.774,29.258,27.605,28.277,6053292,0
2000-04-13,28.318,28.346,27.031,27.207,6506375,0
2000-04-14,26.783,26.992,24.997,25.275,4927908,0
2000-04-17,25.132,26.019,25.014,25.411,3217844,0
2000-04-18,25.085,25.275,23.599,24.542,4695919,0
2000-04-19,24.957,25.237,24.023,24.071,3927742,0
2000-04-20,23.833,24.894,23.833,24.87,4190568,0
2000-04-24,24.982,25.954,24.942,25.723,3576554,0
2000-04-25,25.723,26.337,25.394,25.483,4381202,0
2000-04-26,25.132,25.454,24.774,24.91,4335703,0
2000-04-27,24.91,26.233,24.91,25.723,6271372,0
2000-04-28,25.723,27.304,25.723,26.664,6191282,0
2000-05-01,26.713,27.448,26.561,27.375,3872844,0
2000-05-02,27.375,28.362,27.079,28.277,5653225,0
2000-05-03,28.067,28.075,26.962,26.962,3483678,0
2000-05-04,27.311,27.774,27.079,27.424,3167084,0
2000-05-05,27.477,27.99,27.448,27.894,2306034,0
2000-05-08,27.495,27.758,27.007,27.27,2659100,0
2000-05-09,27.239,27.99,27.239,27.566,2992994,0
2000-05-10,27.375,27.592,26.928,27.031,2106752,0
2000-05-11,27.168,27.932,26.68,27.711,5456200,0
2000-05-12,27.375,27.533,26.945,27.19,2733176,0
2000-05-15,27.254,28.196,27.199,28.006,2394771,0
2000-05-16,27.845,27.878,26.799,27.048,3272740,0
2000-05-17,27.104,27.119,26.194,26.457,4689901,0
2000-05-18,26.488,26.738,25.883,26.633,2814013,0
2000-05-19,25.843,26.799,25.843,26.616,4671475,0
2000-05-22,26.902,27.398,26.649,26.91,2832436,0
2000-05-23,26.976,27.357,26.522,27.096,2650075,0
2000-05-24,27.096,27.502,26.337,26.488,2611352,0
2000-05-25,26.072,26.163,24.556,24.837,4430834,0
2000-05-26,25.014,25.251,24.214,24.316,4587628,0
2000-05-30,24.527,25.483,24.214,25.171,3736729,0
2000-05-31,25.171,25.675,24.982,25.259,3365991,0
2000-06-01,25.251,25.251,24.615,25.06,2383114,0
2000-06-02,25.309,25.827,24.774,25.469,3557000,0
2000-06-05,25.483,25.723,25.188,25.515,2401913,0
2000-06-06,25.515,25.515,24.789,24.965,2654214,0
2000-06-07,24.982,25.275,24.662,24.685,2199249,0
2000-06-08,24.662,24.789,24.25,24.422,3674691,0
2000-06-09,24.479,24.807,24.392,24.471,2634663,0
2000-06-12,24.302,25.188,24.232,24.82,2331975,0
2000-06-13,25.446,25.446,24.422,24.496,2862520,0
2000-06-14,24.527,25.469,24.437,25.365,4152214,0
2000-06-15,25.132,25.9,25.117,25.601,3645736,0
2000-06-16,25.601,25.954,25.251,25.497,5086959,0
2000-06-19,25.309,25.618,23.893,24.071,4181042,0
2000-06-20,23.713,23.893,22.961,23.537,5482012,0
2000-06-21,23.011,23.893,23.011,23.893,3082479,0
2000-06-22,23.537,23.851,23.228,23.409,4346357,0
2000-06-23,23.362,23.497,22.7,22.961,3913198,0
2000-06-26,22.649,22.829,21.366,21.765,3801024,0
2000-06-27,21.901,23.228,21.814,22.829,4874893,0
2000-06-28,22.411,23.306,21.876,22.522,3884249,0
2000-06-29,22.5,23.034,21.703,22.364,2564476,0
2000-06-30,21.789,22.325,21.478,21.566,3399833,0
2000-07-03,21.876,22.947,21.876,22.859,1839915,0
2000-07-05,23.034,23.615,23.034,23.48,3619668,0
2000-07-06,23.842,23.842,22.014,22.141,2685547,0
2000-07-07,22.141,22.277,21.431,21.431,3965088,0
2000-07-10,21.789,22.46,21.703,22.124,3229751,0
2000-07-11,21.966,23.928,21.966,23.865,4330941,0
2000-07-12,23.665,24.199,23.167,23.369,4446500,0
2000-07-13,23.577,24.112,23.258,23.91,2723146,0
2000-07-14,23.928,23.977,22.189,22.683,3374385,0
2000-07-17,22.547,22.547,21.966,22.124,3184883,0
2000-07-18,22.364,22.364,21.789,22.029,2954390,0
2000-07-19,22.102,22.236,21.876,21.988,1656423,0
2000-07-20,22.054,22.141,20.983,21.256,3470893,0
2000-07-21,21.256,21.876,21.256,21.431,3539330,0
2000-07-24,21.566,21.566,20.76,21.094,3393188,0
2000-07-25,21.431,21.607,20.936,21.072,2681913,0
2000-07-26,20.983,21.119,20.002,20.089,4340467,0
2000-07-27,20.712,20.81,19.913,20.089,4776631,0
2000-07-28,20.14,20.712,19.865,20.402,3891894,0
2000-07-31,20.585,21.119,20.45,20.537,3169216,0
2000-08-01,20.673,20.712,20.002,20.177,2866157,0
2000-08-02,20.14,20.402,19.913,20.043,2912277,0
2000-08-03,20.177,20.537,19.819,19.913,2604207,0
2000-08-04,20.177,20.266,19.645,19.865,2636919,0
2000-08-07,19.865,20.489,19.779,20.45,3598987,0
2000-08-08,20.489,20.585,20.14,20.537,2983091,0
2000-08-09,20.712,21.159,20.537,20.936,6360862,0
2000-08-10,20.936,20.983,20.266,20.361,3649874,0
2000-08-11,20.537,20.896,20.361,20.849,2243113,0
2000-08-14,20.896,20.896,20.361,20.402,2489398,0
2000-08-15,20.45,20.81,20.089,20.45,6040882,0
2000-08-16,20.489,20.849,19.819,20.002,5005997,0
2000-08-17,19.819,20.312,19.819,20.177,4013470,0
2000-08-18,19.955,20.266,19.691,19.819,3673813,0
2000-08-21,19.955,19.955,19.189,19.382,3860936,0
2000-08-22,19.555,19.555,19.156,19.382,5559344,0
2000-08-23,19.382,19.466,18.933,18.933,3415999,0
2000-08-24,19.198,19.198,18.573,18.933,5602711,0
2000-08-25,19.11,19.11,18.883,18.933,3627059,0
2000-08-28,19.286,19.382,19.019,19.156,3800021,0
2000-08-29,18.974,19.156,18.933,18.933,4264391,0
2000-08-30,18.933,19.019,18.573,18.711,4071497,0
2000-08-31,18.612,19.11,18.612,18.718,3793882,0
2000-09-01,18.662,18.75,18.214,18.662,3943030,0
2000-09-05,18.612,19.555,18.527,19.419,5500063,0
2000-09-06,19.419,20.002,19.419,19.603,5879198,0
2000-09-07,18.75,18.798,17.769,18.263,10680523,0
2000-09-08,18.214,18.303,17.816,18.041,6583331,0
2000-09-11,18.168,18.44,18.041,18.352,3818822,0
2000-09-12,18.352,18.352,17.944,18.129,4605672,0
2000-09-13,18.214,18.44,18.041,18.041,3936515,0
2000-09-14,18.129,18.303,17.904,17.944,3344057,0
2000-09-15,17.816,17.904,17.455,17.506,4335452,0
2000-09-18,17.506,17.678,17.186,17.455,3014174,0
2000-09-19,17.506,17.593,17.009,17.234,3701136,0
2000-09-20,17.282,17.322,17.098,17.148,3889388,0
2000-09-21,17.186,17.635,17.148,17.593,3556873,0
2000-09-22,17.506,17.904,17.411,17.816,4330192,0
2000-09-25,17.904,17.944,17.368,17.678,2483507,0
2000-09-26,17.769,17.944,17.548,17.657,5963799,0
2000-09-27,17.799,17.984,17.256,17.575,3634706,0
2000-09-28,17.394,17.665,17.256,17.531,4270153,0
2000-09-29,17.531,18.431,17.531,18.024,4431336,0
2000-10-02,18.344,18.344,17.85,18.024,2268183,0
2000-10-03,18.024,19.466,17.713,19.466,8340025,0
2000-10-04,19.33,20.378,19.198,19.699,8263443,0
2000-10-05,19.653,19.969,18.925,19.382,4234059,0
2000-10-06,19.653,20.057,18.974,19.061,4929038,0
2000-10-09,19.245,19.699,18.974,19.156,2536273,0
2000-10-10,19.198,19.518,18.703,18.75,2420717,0
2000-10-11,18.612,18.925,18.206,18.256,4398494,0
2000-10-12,18.703,18.703,17.48,17.754,3721690,0
2000-10-13,16.941,18.024,16.804,17.394,7090437,0
2000-10-16,17.21,18.024,16.985,17.122,5268694,0
2000-10-17,17.171,17.531,16.763,16.899,3132614,0
2000-10-18,16.715,17.21,16.629,16.899,3457858,0
2000-10-19,16.899,17.171,16.629,16.985,4048687,0
2000-10-20,16.985,17.575,16.763,17.394,4395112,0
2000-10-23,17.394,17.799,17.076,17.665,4098569,0
2000-10-24,17.713,20.601,17.713,19.245,9151061,0
2000-10-25,19.293,19.428,18.431,18.75,3697748,0
2000-10-26,19.563,19.836,18.838,19.293,6510136,0
2000-10-27,19.518,19.836,18.883,19.836,4060970,0
2000-10-30,19.923,22.403,19.836,22.094,8924460,0
2000-10-31,22.229,22.5,21.328,22.133,6562024,0
2000-11-01,22.094,22.316,21.861,22.094,3869711,0
2000-11-02,22.268,22.268,21.773,22.045,4256746,0
2000-11-03,22.229,22.859,21.957,22.725,4169761,0
2000-11-06,22.674,23.042,22.403,22.588,3778842,0
2000-11-07,22.588,22.947,22.5,22.768,3435925,0
2000-11-08,22.768,23.673,22.364,23.314,3588082,0
2000-11-09,22.403,22.947,22.133,22.635,4429329,0
2000-11-10,22.403,22.768,22.133,22.316,2525494,0
2000-11-13,22.133,23.451,22.045,22.635,3362607,0
2000-11-14,23.133,23.133,22.316,22.674,3912323,0
2000-11-15,22.588,23.264,22.539,23.042,3564768,0
2000-11-16,22.859,23.219,21.861,22.403,4739280,0
2000-11-17,22.403,23.264,22.403,22.859,3099777,0
2000-11-20,22.859,22.859,22.403,22.725,2821157,0
2000-11-21,22.725,22.947,22.181,22.403,2897237,0
2000-11-22,22.403,22.5,21.997,22.364,2644940,0
2000-11-24,22.316,22.588,22.045,22.364,749751,0
2000-11-27,22.229,22.229,21.503,21.823,3388678,0
2000-11-28,21.861,21.997,21.328,21.503,3742494,0
2000-11-29,21.686,22.674,21.55,22.588,3168212,0
2000-11-30,22.588,22.635,21.366,22.094,3508369,0
2000-12-01,22.452,23.673,22.403,23.624,3588082,0
2000-12-04,23.537,26.065,23.489,25.883,8829079,0
2000-12-05,25.883,26.88,25.251,26.385,8418354,0
2000-12-06,26.019,26.091,24.942,25.3,5453812,0
2000-12-07,24.302,25.251,23.944,23.944,5091221,0
2000-12-08,24.264,24.71,23.859,24.437,3218344,0
2000-12-11,24.623,24.623,23.761,24.129,2806620,0
2000-12-12,24.264,25.251,23.993,24.129,3958197,0
2000-12-13,24.031,24.031,23.355,23.584,4875145,0
2000-12-14,23.673,23.808,22.859,23.314,3762172,0
2000-12-15,22.133,22.725,22.045,22.133,4889932,0
2000-12-18,22.403,23.314,22.403,22.996,3061428,0
2000-12-19,23.175,25.029,22.947,24.487,4969145,0
2000-12-20,24.67,24.67,23.722,23.944,3451843,0
2000-12-21,23.624,25.523,23.624,25.342,4918010,0
2000-12-22,25.342,27.47,25.117,26.928,6354470,0
2000-12-26,27.287,27.287,26.425,26.79,3471648,0
2000-12-27,26.225,27.821,26.091,27.821,3696246,0
2000-12-28,27.134,27.956,26.594,27.551,2690310,0
2000-12-29,27.725,27.725,26.497,26.68,2462074,0
2001-01-02,25.548,26.594,24.949,25.365,3256195,0
2001-01-03,25.819,26.138,24.774,25.635,4722486,0
2001-01-04,25.684,27.182,25.497,26.816,4183298,0
2001-01-05,25.317,25.907,24.678,25.317,3313974,0
2001-01-08,25.132,25.819,25.085,25.588,3164076,0
2001-01-09,25.267,25.267,23.816,23.953,4171388,0
2001-01-10,23.993,24.038,22.947,23.4,4462417,0
2001-01-11,23.497,23.497,22.268,22.859,4762346,0
2001-01-12,22.859,22.947,21.719,22.725,4662826,0
2001-01-16,22.588,23.537,22.268,23.451,3815690,0
2001-01-17,23.537,23.859,22.674,23.264,4074507,0
2001-01-18,23.264,23.497,22.907,23.362,3240528,0
2001-01-19,22.588,22.859,21.854,22.725,9130636,0
2001-01-22,22.725,23.362,21.901,22.539,4001562,0
2001-01-23,22.539,23.362,22.493,23.042,3851157,0
2001-01-24,22.268,23.537,22.268,23.314,3634080,0
2001-01-25,23.133,23.902,23.042,23.584,4853214,0
2001-01-26,24.271,24.309,23.4,23.722,3711912,0
2001-01-29,23.902,24.191,23.228,23.417,2484011,0
2001-01-30,23.511,24.351,23.019,24.264,4324927,0
2001-01-31,24.406,25.188,24.121,24.99,5810768,0
2001-02-01,24.99,25.429,24.038,24.854,7054841,0
2001-02-02,24.854,24.949,24.406,24.615,6087634,0
2001-02-05,24.59,24.623,24.079,24.325,5251149,0
2001-02-06,24.264,24.316,23.444,23.753,5478254,0
2001-02-07,24.223,24.774,23.753,24.521,3874348,0
2001-02-08,24.406,24.406,23.314,23.392,5342768,0
2001-02-09,23.314,23.641,23.314,23.464,2133444,0
2001-02-12,23.528,23.528,22.916,22.947,4412282,0
2001-02-13,22.947,23.592,22.657,22.907,6006039,0
2001-02-14,23.167,23.314,22.802,22.875,2509453,0
2001-02-15,22.588,23.824,22.364,23.705,4393486,0
2001-02-16,23.426,23.599,22.821,22.953,3015555,0
2001-02-20,23.167,23.528,22.292,22.58,2828177,0
2001-02-21,22.657,22.768,21.854,22.531,4331567,0
2001-02-22,22.124,22.674,21.854,22.124,3767060,0
2001-02-23,22.077,22.221,21.111,21.454,4011713,0
2001-02-26,21.823,22.916,21.806,22.907,5381369,0
2001-02-27,22.403,23.592,22.339,23.497,4902720,0
2001-02-28,24.014,24.063,23.426,23.902,4142941,0
2001-03-01,23.902,24.4,23.753,24.25,4331190,0
2001-03-02,24.25,25.204,24.25,24.854,6416512,0
2001-03-05,24.878,25.54,24.735,24.735,3543965,0
2001-03-06,24.334,24.973,23.865,24.406,3711661,0
2001-03-07,24.047,25.326,24.047,25.204,2691313,0
2001-03-08,25.358,26.249,24.813,26.156,3708527,0
2001-03-09,26.115,26.115,25.652,25.97,3271109,0
2001-03-12,25.497,25.835,24.406,24.67,2874174,0
2001-03-13,24.774,24.774,23.528,23.783,4105089,0
2001-03-14,23.167,23.633,23.139,23.201,3546221,0
2001-03-15,23.546,23.577,22.761,22.802,3050271,0
2001-03-16,22.221,23.497,22.221,23.125,4423689,0
2001-03-19,23.306,24.031,23.133,23.865,2711117,0
2001-03-20,23.893,24.351,22.907,22.907,5064648,0
2001-03-21,22.907,22.916,21.884,22.403,3625304,0
2001-03-22,22.221,22.436,20.983,21.932,4869381,0
2001-03-23,22.077,22.753,21.383,22.635,4598409,0
2001-03-26,23.133,23.314,22.768,22.987,2917415,0
2001-03-27,23.167,23.665,22.947,23.426,2732546,0
2001-03-28,23.417,23.65,22.709,23.615,2962911,0
2001-03-29,23.09,23.91,22.923,23.159,2549808,0
2001-03-30,23.159,23.435,22.89,23.125,2225566,0
2001-04-02,23.125,24.535,22.882,23.48,4257869,0
2001-04-03,23.48,23.584,22.732,22.939,2117030,0
2001-04-04,22.923,23.768,22.845,23.417,2197495,0
2001-04-05,24.152,24.607,23.808,24.582,3981759,0
2001-04-06,24.718,24.718,23.555,24.096,2864774,0
2001-04-09,24.104,25.045,24.096,24.206,2462450,0
2001-04-10,24.206,25.204,24.191,25.069,4483472,0
2001-04-11,25.595,25.595,24.166,24.4,4035025,0
2001-04-12,24.351,24.535,23.753,24.487,3744249,0
2001-04-16,24.512,25.411,24.223,24.638,2302024,0
2001-04-17,24.191,24.894,24.079,24.837,2219553,0
2001-04-18,25.014,26.642,24.535,26.122,4669970,0
2001-04-19,26.003,26.012,25.267,25.454,3052150,0
2001-04-20,25.892,25.978,25.157,25.267,3089875,0
2001-04-23,24.902,25.251,24.607,25.029,3446579,0
2001-04-24,24.902,25.23,24.496,24.749,3597735,0
2001-04-25,24.316,24.535,24.063,24.223,3573423,0
2001-04-26,24.241,25.3,24.166,25.045,4226288,0
2001-04-27,25.196,25.635,25.069,25.109,2856756,0
2001-04-30,25.14,25.378,24.166,24.496,3801403,0
2001-05-01,24.504,25.221,24.351,24.902,3916960,0
2001-05-02,25.085,26.003,25.045,25.843,6777101,0
2001-05-03,25.843,26.012,25.101,25.922,4046182,0
2001-05-04,25.931,26.88,25.483,26.807,5067909,0
2001-05-07,27.096,27.448,26.359,26.512,5056505,0
2001-05-08,26.656,27.318,26.616,27.279,3663285,0
2001-05-09,27.279,27.829,26.945,27.335,5035824,0
2001-05-10,27.462,27.903,27.415,27.704,3327263,0
2001-05-11,27.517,27.526,26.841,27.35,3081355,0
2001-05-14,27.35,27.605,27.079,27.495,3325255,0
2001-05-15,27.096,27.717,27.023,27.448,3070325,0
2001-05-16,27.007,29.001,27.007,28.985,4818494,0
2001-05-17,28.526,29.052,28.49,28.754,3661282,0
2001-05-18,28.49,28.587,27.808,28.269,3686341,0
2001-05-21,27.829,28.277,27.646,28.277,3915957,0
2001-05-22,27.87,27.972,27.592,27.815,3270109,0
2001-05-23,27.621,27.932,27.318,27.375,3123465,0
2001-05-24,27.134,27.254,25.78,26.512,5675783,0
2001-05-25,26.512,26.841,26.219,26.321,1980415,0
2001-05-29,26.625,26.85,26.41,26.531,2832436,0
2001-05-30,26.072,26.488,25.819,25.922,2706226,0
2001-05-31,25.922,26.353,25.78,26.225,2300267,0
2001-06-01,26.225,26.292,25.267,26.107,2713373,0
2001-06-04,26.219,26.713,26.042,26.713,2406303,0
2001-06-05,26.531,26.807,25.858,26.512,2867156,0
2001-06-06,26.625,27.023,26.44,26.522,1909727,0
2001-06-07,26.41,27.159,26.41,26.962,3285775,0
2001-06-08,26.359,26.783,26.359,26.561,1386076,0
2001-06-11,26.359,26.497,25.851,26.115,2113643,0
2001-06-12,25.739,26.115,25.739,26.003,2821788,0
2001-06-13,26.003,26.41,25.875,26.156,1791285,0
2001-06-14,25.851,25.858,24.997,25.164,2764506,0
2001-06-15,24.902,25.251,24.749,24.997,3217470,0
2001-06-18,24.813,25.259,24.781,25.005,1916115,0
2001-06-19,25.601,25.601,25.085,25.267,2098106,0
2001-06-20,25.411,26.058,25.23,25.54,3088998,0
2001-06-21,25.565,25.565,24.607,24.934,3570911,0
2001-06-22,24.535,24.646,24.104,24.182,3534688,0
2001-06-25,24.325,24.445,23.816,24.038,2615362,0
2001-06-26,24.023,24.813,23.689,24.535,4687139,0
2001-06-27,24.638,25.372,24.598,25.14,3528047,0
2001-06-28,25.14,25.334,25.036,25.18,3645736,0
2001-06-29,25.18,25.365,24.598,24.598,5322463,0
2001-07-02,25.005,25.601,24.774,25.42,2231208,0
2001-07-03,25.005,25.342,24.701,25.149,2433875,0
2001-07-05,25.275,25.666,24.982,25.429,2691564,0
2001-07-06,25.117,25.351,24.854,25.054,4260000,0
2001-07-09,24.87,25.523,24.781,25.23,2560339,0
2001-07-10,25.693,25.892,24.965,25.117,2881446,0
2001-07-11,25.117,25.342,24.615,24.949,2388000,0
2001-07-12,24.965,25.532,24.807,25.497,2518728,0
2001-07-13,25.244,25.748,24.942,25.497,2270062,0
2001-07-16,25.532,25.732,25.237,25.251,1730243,0
2001-07-17,24.965,25.358,24.965,25.022,2600820,0
2001-07-18,25.259,26.24,25.077,25.875,4037030,0
2001-07-19,26.194,26.894,26.042,26.713,3735601,0
2001-07-20,26.561,26.775,26.147,26.473,2443150,0
2001-07-23,26.337,26.346,25.454,25.644,1439844,0
2001-07-24,25.819,25.819,24.854,25.06,2112141,0
2001-07-25,24.854,25.883,24.807,25.659,3123092,0
2001-07-26,25.961,26.299,25.635,26.147,2713121,0
2001-07-27,26.156,26.633,25.666,25.748,1895312,0
2001-07-30,26.072,26.465,25.907,26.185,3368495,0
2001-07-31,26.553,27.375,26.488,26.928,3568656,0
2001-08-01,26.928,27.152,26.488,26.585,2396400,0
2001-08-02,27,27.152,26.73,27.079,1924891,0
2001-08-03,26.976,27.27,26.633,27.079,1441600,0
2001-08-06,26.886,27.207,26.346,26.522,1663064,0
2001-08-07,26.274,26.417,25.666,25.914,3388801,0
2001-08-08,25.892,26.065,25.523,25.54,2461201,0
2001-08-09,25.635,25.858,25.446,25.61,3219096,0
2001-08-10,25.372,26.233,25.149,26.156,2840840,0
2001-08-13,26.026,26.44,25.961,26.258,2179947,0
2001-08-14,26.185,26.457,25.706,25.995,2412318,0
2001-08-15,26.156,26.664,26.091,26.266,2673264,0
2001-08-16,26.185,26.306,25.595,25.706,2822790,0
2001-08-17,25.454,25.819,25.438,25.565,2614859,0
2001-08-20,25.149,25.476,24.934,25.476,3702388,0
2001-08-21,25.659,26.505,25.506,25.755,2534520,0
2001-08-22,25.666,25.675,25.149,25.446,2524493,0
2001-08-23,25.548,25.714,25.188,25.706,3239152,0
2001-08-24,26.115,26.775,25.819,26.673,3473024,0
2001-08-27,26.969,27.261,26.633,26.642,2868534,0
2001-08-28,26.266,26.561,26.042,26.185,2461825,0
2001-08-29,26.337,26.585,25.892,25.97,1413652,0
2001-08-30,26.072,26.41,25.755,25.771,2112141,0
2001-08-31,25.771,26.177,25.684,25.939,2475363,0
2001-09-04,25.748,26.85,25.748,26.664,3103162,0
2001-09-05,26.337,26.385,25.892,26.225,3450712,0
2001-09-06,25.762,26.026,25.714,25.9,2462831,0
2001-09-07,25.892,26.042,25.523,25.723,4390349,0
2001-09-10,25.454,25.714,25.213,25.244,3203807,0
2001-09-17,23.52,23.658,22.403,22.635,5737826,0
2001-09-18,22.493,23.219,22.493,22.812,3670428,0
2001-09-19,23.28,23.306,22.198,22.597,4120132,0
2001-09-20,22.597,22.606,21.884,21.884,3716926,0
2001-09-21,18.677,22.236,18.544,22.014,12667455,0
2001-09-24,22.38,23.673,22.373,23.673,4852958,0
2001-09-25,23.378,23.768,23.147,23.745,3983138,0
2001-09-26,23.919,23.961,23.072,23.28,2527874,0
2001-09-27,23.681,23.808,23.175,23.673,3464750,0
2001-09-28,23.851,24.654,23.768,24.487,3920846,0
2001-10-01,24.295,24.59,23.584,24.368,3903555,0
2001-10-02,24.334,24.807,24.325,24.693,3139760,0
2001-10-03,24.504,24.82,24.437,24.63,5253403,0
2001-10-04,24.67,24.902,24.487,24.67,2895987,0
2001-10-05,24.67,25.045,24.422,24.91,3008538,0
2001-10-08,24.67,24.71,24.521,24.63,2272191,0
2001-10-09,24.638,24.789,24.598,24.685,2200753,0
2001-10-10,24.496,25.411,24.496,25.188,3829729,0
2001-10-11,25.045,26.505,25.014,26.072,3630696,0
2001-10-12,25.907,26.163,25.714,25.796,3616033,0
2001-10-15,25.755,25.931,25.483,25.659,1903587,0
2001-10-16,25.714,25.9,25.3,25.666,3501097,0
2001-10-17,25.801,25.907,25.237,25.326,3214332,0
2001-10-18,25.045,25.796,25.045,25.557,3482172,0
2001-10-19,25.557,25.714,25.196,25.342,3440309,0
2001-10-22,25.157,26.033,25.157,25.939,2955142,0
2001-10-23,25.939,26.163,25.796,26.026,2473980,0
2001-10-24,25.978,26.313,25.635,26.163,3821205,0
2001-10-25,25.866,26.091,25.42,26.05,3756407,0
2001-10-26,25.939,26.274,25.78,26.177,2980458,0
2001-10-29,26.185,26.185,25.565,25.771,1671964,0
2001-10-30,25.771,25.789,25.164,25.469,2130686,0
2001-10-31,25.489,25.706,24.854,24.854,2716754,0
2001-11-01,25.045,25.755,24.925,25.748,3609889,0
2001-11-02,25.907,26.465,25.714,26.194,2986850,0
2001-11-05,26.73,26.73,26.05,26.05,3290789,0
2001-11-06,26.24,26.799,25.986,26.687,2295383,0
2001-11-07,26.538,27.27,26.313,26.864,3549856,0
2001-11-08,26.353,26.816,26.353,26.673,3411235,0
2001-11-09,26.649,26.816,26.385,26.766,2507568,0
2001-11-12,26.633,26.633,26.147,26.385,4040417,0
2001-11-13,26.873,27.119,26.738,26.945,2949754,0
2001-11-14,27.279,27.456,27.152,27.326,2808751,0
2001-11-15,27.326,28.397,27.134,28.035,5467350,0
2001-11-16,28.035,28.158,27.829,27.894,3719057,0
2001-11-19,27.998,28.595,27.998,28.556,4638012,0
2001-11-20,28.37,28.397,28.084,28.285,2371958,0
2001-11-21,28.181,28.285,27.887,28.052,1934039,0
2001-11-23,28.035,28.405,27.956,28.37,801264,0
2001-11-26,28.37,28.37,28.035,28.204,1871496,0
2001-11-27,28.204,28.37,27.919,28.059,2567733,0
2001-11-28,28.035,28.059,27.733,27.808,1606539,0
2001-11-29,27.815,27.99,27.287,27.566,2041702,0
2001-11-30,27.808,28.332,27.583,28.035,2411439,0
2001-12-03,28.035,28.035,27.406,27.637,2745834,0
2001-12-04,27.646,27.94,27.51,27.733,3409357,0
2001-12-05,27.733,28.777,27.661,28.629,4474449,0
2001-12-06,28.629,28.905,28.252,28.326,2214536,0
2001-12-07,27.845,28.22,27.733,27.815,1855706,0
2001-12-10,27.661,27.765,27.224,27.326,1716584,0
2001-12-11,27.216,27.808,27.182,27.51,2340501,0
2001-12-12,27.51,27.51,26.992,27.207,1804068,0
2001-12-13,27.176,27.176,26.24,26.353,3352955,0
2001-12-14,26.353,26.394,25.801,26.019,4653930,0
2001-12-17,26.163,26.385,26.065,26.091,3873845,0
2001-12-18,26.799,27.653,26.696,27.653,5856139,0
2001-12-19,26.76,27.383,26.696,27.088,3660151,0
2001-12-20,27.159,27.35,26.841,26.841,3612398,0
2001-12-21,26.538,26.687,25.796,25.796,6167348,0
2001-12-24,25.827,26.13,25.675,25.675,1713325,0
2001-12-26,25.706,25.954,25.42,25.557,5242755,0
2001-12-27,25.801,25.858,25.411,25.666,5757001,0
2001-12-28,25.666,25.675,25.42,25.483,3309842,0
2001-12-31,25.666,25.954,25.497,25.497,4113735,0
2002-01-02,25.666,25.995,25.489,25.81,4524210,0
2002-01-03,25.748,26.799,25.446,26.754,10562460,0
2002-01-04,27.134,27.932,27.031,27.74,10896601,0
2002-01-07,27.932,27.932,26.894,26.894,5615749,0
2002-01-08,26.91,27.072,26.122,26.177,5217687,0
2002-01-09,25.9,26.497,25.077,25.666,16801996,0
2002-01-10,25.365,25.429,22.116,23.451,28294564,0
2002-01-11,23.219,23.705,22.588,22.836,15595524,0
2002-01-14,21.893,21.893,19.586,20.425,30552468,0
2002-01-15,20.569,20.945,19.899,19.969,17282282,0
2002-01-16,19.707,19.739,17.863,18.981,29749324,0
2002-01-17,19.164,19.941,18.12,19.81,23668333,0
2002-01-18,20.01,20.498,19.526,20.258,17040758,0
2002-01-22,20.719,20.752,19.748,19.932,8304303,0
2002-01-23,20.043,20.298,19.475,20.01,6710798,0
2002-01-24,20.303,21.182,19.908,21.136,9223758,0
2002-01-25,21.024,22.268,20.649,21.823,11379265,0
2002-01-28,21.823,22.156,20.863,21.174,6161707,0
2002-01-29,21.51,21.543,20.76,21.174,5119923,0
2002-01-30,20.801,21.518,20.505,21.469,6335672,0
2002-01-31,21.136,22.649,20.841,22.299,10358539,0
2002-02-01,22.649,22.786,22.045,22.316,6903438,0
2002-02-04,22.429,22.613,22.198,22.292,4608808,0
2002-02-05,22.284,22.42,21.518,21.711,4484100,0
2002-02-06,21.669,22.348,21.631,22.045,4507289,0
2002-02-07,22.045,22.388,21.973,22.156,2948875,0
2002-02-08,22.086,22.588,21.328,22.588,5475997,0
2002-02-11,22.198,23.253,22.116,22.961,5453812,0
2002-02-12,22.961,23.028,22.539,22.597,2906010,0
2002-02-13,22.97,23.167,22.613,22.649,2646064,0
2002-02-14,22.649,22.795,22.292,22.514,2802862,0
2002-02-15,22.875,23.099,22.836,23.081,5065279,0
2002-02-19,22.539,22.821,22.429,22.477,6001277,0
2002-02-20,22.348,22.588,22.268,22.46,3777587,0
2002-02-21,22.5,22.947,22.38,22.38,5546812,0
2002-02-22,22.388,23.4,22.268,22.947,5287872,0
2002-02-25,23.028,23.244,22.761,22.882,3177992,0
2002-02-26,22.987,23.264,22.836,22.947,2981339,0
2002-02-27,23.028,23.289,22.845,22.97,2718761,0
2002-02-28,22.979,24.295,22.931,23.615,6887646,0
2002-03-01,23.458,24.325,23.458,24.309,5918932,0
2002-03-04,24.504,25.291,24.334,25.213,5327480,0
2002-03-05,25.029,25.085,23.859,24.014,4827765,0
2002-03-06,24.16,24.607,23.88,24.43,3205811,0
2002-03-07,24.598,24.741,24.199,24.462,2616989,0
2002-03-08,24.646,24.878,24.351,24.453,3113563,0
2002-03-11,24.646,24.718,24.191,24.646,3075088,0
2002-03-12,24.535,24.623,24.16,24.462,2833065,0
2002-03-13,24.309,24.726,24.166,24.223,3472274,0
2002-03-14,24.351,24.685,24.014,24.535,2980834,0
2002-03-15,24.615,24.973,24.504,24.837,3790122,0
2002-03-18,24.846,25.284,24.765,24.829,3550483,0
2002-03-19,25.022,25.771,24.934,25.666,4168756,0
2002-03-20,25.771,26.05,25.309,25.446,3364863,0
2002-03-21,25.61,25.61,24.957,24.997,3156682,0
2002-03-22,25.077,25.244,24.542,24.63,2612976,0
2002-03-25,24.685,24.718,24.182,24.316,2716882,0
2002-03-26,24.623,25.237,24.232,24.949,2972686,0
2002-03-27,25.14,25.666,24.965,25.317,3686594,0
2002-03-28,25.251,25.365,24.87,24.965,2849611,0
2002-04-01,24.837,24.99,24.232,24.846,2492157,0
2002-04-02,24.542,24.781,24.295,24.406,2816899,0
2002-04-03,24.527,24.646,23.808,23.893,3667544,0
2002-04-04,23.65,23.816,23.034,23.705,4282312,0
2002-04-05,23.953,24.749,23.935,24.4,3308336,0
2002-04-08,24.031,24.487,23.577,24.383,2095974,0
2002-04-09,24.487,24.973,24.173,24.87,3343806,0
2002-04-10,24.798,25.601,24.582,25.557,4233556,0
2002-04-11,25.557,25.789,25.045,25.14,4443114,0
2002-04-12,25.334,25.372,24.765,25.188,2583651,0
2002-04-15,25.378,25.378,24.623,24.798,1896691,0
2002-04-16,24.837,25.635,24.813,25.429,1982547,0
2002-04-17,25.429,25.666,25.022,25.358,2233586,0
2002-04-18,25.334,25.506,24.654,24.741,2545046,0
2002-04-19,24.99,25.221,24.846,24.99,4029761,0
2002-04-22,24.99,25.014,24.223,24.223,4070118,0
2002-04-23,24.223,24.556,23.961,24.241,4992206,0
2002-04-24,24.334,24.406,23.641,23.65,3320743,0
2002-04-25,22.875,23.417,22.666,23.417,5926456,0
2002-04-26,23.799,24.071,23.641,23.799,4410906,0
2002-04-29,23.528,23.665,22.89,22.89,3069449,0
2002-04-30,22.961,24.496,22.931,24.264,3970104,0
2002-05-01,24.223,24.223,23.665,24.023,3476158,0
2002-05-02,24.023,24.406,23.842,24.406,2685674,0
2002-05-03,24.406,24.406,23.79,24.104,2350278,0
2002-05-06,24.104,24.152,23.562,23.953,2112894,0
2002-05-07,23.953,24.662,23.816,24.527,2643936,0
2002-05-08,25.14,25.157,24.414,24.854,3194156,0
2002-05-09,25.18,25.851,25.18,25.666,4905350,0
2002-05-10,25.557,25.644,25.372,25.42,2712243,0
2002-05-13,25.429,25.548,25.014,25.548,3284772,0
2002-05-14,25.748,26.219,25.714,26.185,3233257,0
2002-05-15,26.233,26.385,25.454,25.762,4310638,0
2002-05-16,25.978,26.05,25.588,25.644,2101738,0
2002-05-17,25.914,26.13,25.762,26.122,2785691,0
2002-05-20,25.789,25.986,25.394,25.626,1934167,0
2002-05-21,25.626,26.082,25.461,25.532,1583478,0
2002-05-22,25.532,25.858,25.476,25.851,2433246,0
2002-05-23,25.922,26.346,25.581,26.203,2568735,0
2002-05-24,26.13,26.376,25.801,25.907,2469475,0
2002-05-28,25.706,25.946,25.446,25.789,1972395,0
2002-05-29,25.483,25.635,24.718,24.91,4204478,0
2002-05-30,24.798,24.878,24.182,24.878,3501097,0
2002-05-31,24.878,25.573,24.718,25.438,3296428,0
2002-06-03,25.438,25.515,24.646,24.646,3228619,0
2002-06-04,24.574,24.87,24.25,24.798,2377099,0
2002-06-05,24.798,25.334,24.774,25.317,2959531,0
2002-06-06,25.446,25.446,24.214,24.55,2394020,0
2002-06-07,24.414,25.149,24.334,25.132,2549808,0
2002-06-10,24.942,25.101,24.565,24.91,2178317,0
2002-06-11,24.813,25.101,24.565,24.623,2797973,0
2002-06-12,24.334,25.403,24.286,25.326,3599364,0
2002-06-13,24.997,25.213,24.334,24.374,3123968,0
2002-06-14,23.953,24.4,23.347,24.286,2618869,0
2002-06-17,24.453,25.171,24.4,25.171,2749092,0
2002-06-18,25.101,25.101,24.735,24.91,2616989,0
2002-06-19,24.829,25.251,24.718,24.902,3188767,0
2002-06-20,24.878,25.506,24.87,25.213,2507449,0
2002-06-21,25.022,25.14,24.038,24.295,4235686,0
2002-06-24,24.144,24.718,24.031,24.527,3416375,0
2002-06-25,24.87,25.334,24.87,25.014,2993496,0
2002-06-26,24.316,25.054,24.316,24.781,3534814,0
2002-06-27,25.317,26.283,24.894,26.211,4737026,0
2002-06-28,26.211,26.594,25.907,26.497,5513348,0
2002-07-01,26.512,26.766,26.403,26.616,3930875,0
2002-07-02,26.41,26.545,25.506,25.532,5204271,0
2002-07-03,25.532,25.819,25.204,25.595,2934463,0
2002-07-05,25.595,26.203,25.454,26.003,2633536,0
2002-07-08,26.091,26.353,25.819,25.843,2399285,0
2002-07-09,25.851,26.012,25.438,25.469,2460572,0
2002-07-10,25.489,25.523,24.359,24.392,4448132,0
2002-07-11,24.43,24.535,23.201,23.489,8657871,0
2002-07-12,23.244,23.705,22.97,23.314,5386386,0
2002-07-15,23.314,23.323,21.615,23.133,7418187,0
2002-07-16,23.125,23.314,22.277,23.063,4835788,0
2002-07-17,23.378,24.006,22.547,23.458,3673689,0
2002-07-18,23.458,23.689,22.606,22.606,2951382,0
2002-07-19,21.893,22.26,21.264,21.454,4620585,0
2002-07-22,21.534,21.981,19.955,20.545,6107808,0
2002-07-23,21.2,21.431,20.043,20.185,6450478,0
2002-07-24,19.27,21.366,19.118,21.159,8869560,0
2002-07-25,21.079,22.821,20.976,22.635,7189326,0
2002-07-26,22.564,22.717,21.823,22.7,3354708,0
2002-07-29,22.742,23.736,22.7,23.624,3371379,0
2002-07-30,23.435,23.444,22.277,22.709,4774502,0
2002-07-31,22.709,22.802,21.503,22.252,5916426,0
2002-08-01,22.277,22.613,21.757,22.357,3730087,0
2002-08-02,22.357,22.429,20.81,21.191,3483678,0
2002-08-05,20.81,21.525,20.273,20.577,3496712,0
2002-08-06,21.039,21.893,20.968,21.599,3793129,0
2002-08-07,21.867,22.198,21.334,22.164,3564645,0
2002-08-08,22.357,22.761,22.102,22.572,4453767,0
2002-08-09,22.572,22.635,22.156,22.452,3392936,0
2002-08-12,22.357,22.572,22.045,22.388,2861891,0
2002-08-13,22.539,23.049,22.277,22.588,3513632,0
2002-08-14,22.522,23.271,21.478,23.271,4166378,0
2002-08-16,23.011,23.028,22.597,22.742,3380779,0
2002-08-19,22.89,23.244,22.821,23.125,4346982,0
2002-08-20,22.821,22.89,22.198,22.403,3611647,0
2002-08-21,22.742,23.011,22.364,22.753,2964917,0
2002-08-22,22.931,23.314,22.753,23.167,2726032,0
2002-08-23,22.852,23.099,22.627,22.732,2240611,0
2002-08-26,22.923,23.253,22.62,23.201,2273571,0
2002-08-27,23.52,23.816,23.125,23.409,3809673,0
2002-08-28,23.314,23.33,22.635,22.821,2557956,0
2002-08-29,22.821,23.426,22.597,23.289,3649246,0
2002-08-30,23.175,23.665,23.107,23.289,2852369,0
2002-09-03,23.125,23.125,22.588,22.748,4051696,0
2002-09-04,22.821,23.147,22.742,23.133,3196162,0
2002-09-05,22.564,22.829,22.221,22.333,4990076,0
2002-09-06,22.657,23.125,22.564,23.063,2727156,0
2002-09-09,23.063,23.063,22.588,22.657,3787239,0
2002-09-10,22.777,23.125,22.493,23.125,2729916,0
2002-09-11,23.314,23.4,22.931,23.004,1739144,0
2002-09-12,22.613,22.635,22.357,22.429,3389553,0
2002-09-13,22.236,22.42,22.006,22.348,4222022,0
2002-09-17,23.049,23.049,22.198,22.38,4081901,0
2002-09-18,22.189,22.691,21.814,22.485,4765979,0
2002-09-19,22.198,22.588,21.773,21.918,3333280,0
2002-09-20,22.469,22.97,22.006,22.556,5923945,0
2002-09-23,22.277,22.357,21.678,22.189,2696703,0
2002-09-24,21.661,21.669,21.024,21.302,4936557,0
2002-09-25,21.582,22.469,21.55,22.469,3926863,0
2002-09-26,22.357,22.522,22.077,22.46,3505739,0
2002-09-27,22.181,22.493,21.447,21.558,3424647,0
2002-09-30,21.056,21.653,20.585,21.294,4129904,0
2002-10-01,21.678,23.271,21.366,23.236,4530225,0
2002-10-02,23.236,23.236,20.665,21.247,11218961,0
2002-10-03,21.247,21.589,20.665,20.81,6751156,0
2002-10-04,20.81,20.849,19.441,20.45,4844937,0
2002-10-07,20.235,20.347,19.675,19.843,3556126,0
2002-10-08,19.923,20.258,19.019,20.21,4876144,0
2002-10-09,19.707,19.77,18.79,19.101,4049188,0
2002-10-10,19.101,19.675,18.79,19.612,5543054,0
2002-10-11,19.612,21.056,19.347,20.872,5281978,0
2002-10-14,20.705,20.863,20.185,20.863,4686768,0
2002-10-15,21.288,21.639,20.912,21.599,4142436,0
2002-10-16,21.599,21.789,21.094,21.208,2313054,0
2002-10-17,21.757,22.02,21.518,21.861,2696325,0
2002-10-18,21.83,21.83,21.031,21.733,4014722,0
2002-10-21,21.646,22.606,21.392,22.58,3369873,0
2002-10-22,22.46,22.46,21.599,21.669,2221307,0
2002-10-23,21.669,21.988,20.976,21.469,5334370,0
2002-10-24,22.029,22.029,19.338,19.466,12668207,0
2002-10-25,18.91,20.976,18.869,20.857,8396924,0
2002-10-28,20.817,20.857,20.266,20.417,4104210,0
2002-10-29,20.417,20.417,19.899,20.177,3447208,0
2002-10-30,20.193,20.361,19.913,20.273,3141766,0
2002-10-31,20.273,20.743,20.043,20.266,4377437,0
2002-11-01,20.075,20.665,20.028,20.649,2396024,0
2002-11-04,20.743,20.88,20.131,20.273,3163322,0
2002-11-05,20.273,20.736,20.193,20.593,2626387,0
2002-11-06,21.056,21.639,20.743,21.599,5502070,0
2002-11-07,21.447,21.558,20.505,20.665,2855752,0
2002-11-08,20.705,21.151,20.217,20.689,4585370,0
2002-11-11,20.505,20.736,19.732,19.859,2196743,0
2002-11-12,19.802,20.928,19.802,20.402,5030309,0
2002-11-13,20.378,20.896,20.051,20.665,4260629,0
2002-11-14,20.817,21.719,20.817,21.719,3572792,0
2002-11-15,21.264,21.639,21.119,21.447,3096269,0
2002-11-18,21.447,21.525,21.072,21.191,2331099,0
2002-11-19,21.127,21.773,20.976,21.55,2217922,0
2002-11-20,21.247,21.949,21.174,21.91,3298057,0
2002-11-21,21.949,22.859,21.695,22.859,4529349,0
2002-11-22,22.812,23.219,22.26,22.597,3847774,0
2002-11-25,22.493,23.289,22.38,23.289,3185755,0
2002-11-26,23.004,23.451,22.812,23.244,5818539,0
2002-11-27,23.253,24.014,23.192,24.014,2944739,0
2002-11-29,24.556,25.109,24.43,24.878,4081651,0
2002-12-02,25.093,25.117,23.608,23.768,4222404,0
2002-12-03,23.4,23.816,23.314,23.33,3363984,0
2002-12-04,22.996,23.689,22.691,23.271,2980959,0
2002-12-05,23.192,23.362,22.923,22.923,1918248,0
2002-12-06,22.732,23.228,22.649,23.192,2193357,0
2002-12-09,22.812,23.159,22.683,22.795,3053152,0
2002-12-10,22.768,22.961,22.666,22.939,2491525,0
2002-12-11,22.812,23.944,22.732,23.713,4408275,0
2002-12-12,23.783,23.783,22.732,22.732,4439981,0
2002-12-13,22.42,23.081,22.307,22.649,5854888,0
2002-12-16,22.606,23.697,22.411,23.673,5491791,0
2002-12-17,23.392,23.489,23.192,23.271,6642866,0
2002-12-18,23.019,23.383,22.89,23.011,5968564,0
2002-12-19,22.845,23.192,22.709,22.802,4096817,0
2002-12-20,23.314,23.323,23.004,23.314,5869423,0
2002-12-23,23.125,23.298,22.89,23.133,3435049,0
2002-12-24,23.298,23.435,23.244,23.383,1301978,0
2002-12-26,23.471,23.893,23.444,23.546,2276205,0
2002-12-27,23.546,23.624,22.947,22.953,2074162,0
2002-12-30,23.063,23.253,22.761,23.228,2197998,0
2002-12-31,23.175,23.471,22.953,23.417,2004481,0
2003-01-02,23.615,24.112,23.264,24.014,2918418,0
2003-01-03,23.873,23.953,23.489,23.928,3471021,0
2003-01-06,23.928,24.359,23.851,24.359,4534109,0
2003-01-07,24.302,24.521,24.16,24.316,3895026,0
2003-01-08,24.325,24.325,23.851,23.902,3206688,0
2003-01-09,23.902,24.351,23.808,24.129,3564768,0
2003-01-10,24.129,24.359,23.697,24.199,2893099,0
2003-01-13,24.286,24.556,24.129,24.286,3695619,0
2003-01-14,24.479,24.496,24.173,24.496,2660480,0
2003-01-15,24.286,24.383,24.079,24.25,3675942,0
2003-01-16,24.25,24.678,24.241,24.556,2639424,0
2003-01-17,24.368,24.623,24.25,24.258,3183502,0
2003-01-21,24.406,24.445,24.006,24.104,3551109,0
2003-01-22,23.985,24.214,23.783,23.851,3824715,0
2003-01-23,23.928,24.129,23.768,24.006,3092635,0
2003-01-24,23.968,24.006,23.139,23.258,2929950,0
2003-01-27,23.264,23.264,22.508,22.717,4480091,0
2003-01-28,22.812,23.125,22.477,22.875,4577725,0
2003-01-29,22.882,23.09,22.277,22.947,3864573,0
2003-01-30,22.299,23.028,21.918,22.077,10145971,0
2003-01-31,22.268,23.063,22.069,22.916,7840564,0
2003-02-03,22.691,22.859,22.388,22.606,4378819,0
2003-02-04,22.564,22.606,22.102,22.564,3421261,0
2003-02-05,22.572,23.049,22.522,22.7,3476158,0
2003-02-06,22.627,22.7,22.277,22.46,3278880,0
2003-02-07,22.588,22.627,22.077,22.26,2792207,0
2003-02-10,22.236,22.477,21.893,22.42,2919169,0
2003-02-11,22.477,22.477,21.941,22.045,2613732,0
2003-02-12,22.054,22.172,21.695,21.727,2990988,0
2003-02-13,21.646,21.781,21.32,21.558,3659275,0
2003-02-14,21.534,21.867,21.334,21.823,3420134,0
2003-02-18,21.901,22.547,21.901,22.477,3614777,0
2003-02-19,22.477,22.477,21.957,22.149,1913233,0
2003-02-20,22.061,22.164,21.646,21.695,2434875,0
2003-02-21,21.765,22.204,21.639,22.204,4916877,0
2003-02-24,22.204,22.204,21.247,21.264,6585839,0
2003-02-25,20.976,21.015,20.425,20.896,8683691,0
2003-02-26,21,21.256,20.912,21.136,5051491,0
2003-02-27,21.136,21.334,20.976,21.272,4878652,0
2003-02-28,21.144,21.525,21.048,21.525,7040302,0
2003-03-03,21.623,21.686,21.216,21.216,3819829,0
2003-03-04,21.224,21.231,20.378,20.466,3992540,0
2003-03-05,20.554,20.841,20.361,20.841,3803403,0
2003-03-06,20.616,20.649,20.028,20.226,4403638,0
2003-03-07,20.226,20.577,19.913,20.513,4613070,0
2003-03-10,20.387,20.577,19.948,19.995,3250682,0
2003-03-11,19.828,20.089,19.794,19.836,4042420,0
2003-03-12,19.77,20.066,19.579,20.066,3663533,0
2003-03-13,20.776,21.208,20.505,21.2,5160030,0
2003-03-14,21.392,21.646,20.945,21.503,4463420,0
2003-03-17,21.503,22.373,21.224,22.373,4570330,0
2003-03-18,22.666,22.786,22.252,22.753,5461460,0
2003-03-19,22.761,22.859,22.348,22.477,4662826,0
2003-03-20,22.477,22.522,22.054,22.477,2814013,0
2003-03-21,22.923,23.673,22.748,23.673,5507334,0
2003-03-24,23.034,23.258,22.477,22.531,3211953,0
2003-03-25,22.477,22.812,22.339,22.477,3567401,0
2003-03-26,22.859,22.916,22.477,22.89,3707776,0
2003-03-27,22.62,22.7,22.268,22.547,2710236,0
2003-03-28,22.38,22.572,22.299,22.564,2819154,0
2003-03-31,20.673,22.339,20.673,22.029,3395196,0
2003-04-01,22.029,22.339,21.703,22.172,4071247,0
2003-04-02,22.635,22.939,22.38,22.742,3649499,0
2003-04-03,22.742,22.795,22.38,22.42,3066188,0
2003-04-04,22.812,23.042,22.732,23.011,3861937,0
2003-04-07,23.697,24.055,23.019,23.099,4795305,0
2003-04-08,23.139,23.175,22.683,22.859,3011671,0
2003-04-09,22.243,23.028,22.221,22.26,4520950,0
2003-04-10,22.443,22.613,22.236,22.613,3374636,0
2003-04-11,22.996,23.133,22.411,22.411,3129108,0
2003-04-14,22.411,23.019,22.411,23.019,3311216,0
2003-04-15,23.133,24.014,22.859,23.993,8727431,0
2003-04-16,24.088,24.136,23.641,23.697,6809309,0
2003-04-21,24.25,24.527,24.121,24.223,4516436,0
2003-04-22,24.223,24.774,23.944,24.774,4493750,0
2003-04-23,24.574,25.196,24.414,25.117,7117629,0
2003-04-24,25.309,25.626,25.196,25.386,9540358,0
2003-04-25,25.386,25.532,24.437,24.63,4602916,0
2003-04-28,24.735,25.581,24.701,25.581,5593315,0
2003-04-29,25.843,26.292,25.573,25.78,6413374,0
2003-04-30,25.78,26.292,25.644,26.042,5552578,0
2003-05-01,26.042,26.042,25.022,25.557,5185598,0
2003-05-02,25.372,25.78,25.317,25.762,4110727,0
2003-05-05,25.81,25.851,25.42,25.714,3098275,0
2003-05-06,25.723,25.931,25.454,25.61,3537195,0
2003-05-07,25.454,25.532,25.06,25.3,4986569,0
2003-05-08,24.982,25.3,24.854,24.91,3209572,0
2003-05-09,25.171,25.506,24.829,25.506,2799731,0
2003-05-12,25.411,26.05,25.164,25.946,3765433,0
2003-05-13,25.931,25.931,25.403,25.523,3273993,0
2003-05-14,25.61,25.644,25.132,25.438,3457610,0
2003-05-15,25.365,25.595,25.334,25.506,4742793,0
2003-05-16,25.483,25.532,25.101,25.489,4941070,0
2003-05-19,25.489,25.489,24.535,24.615,3393562,0
2003-05-20,24.741,25.109,24.741,25.109,4826265,0
2003-05-21,24.854,25.125,24.798,24.885,3799270,0
2003-05-22,24.854,24.885,24.496,24.693,3948291,0
2003-05-23,24.685,24.807,24.487,24.774,2836196,0
2003-05-27,24.741,25.251,24.535,25.251,5191363,0
2003-05-28,25.251,25.461,24.973,25.18,4143818,0
2003-05-29,25.403,25.483,24.861,25.022,3402339,0
2003-05-30,25.022,25.489,24.334,25.372,4859730,0
2003-06-02,25.506,25.684,25.259,25.291,3931500,0
2003-06-03,25.291,25.523,25.14,25.372,3325504,0
2003-06-04,25.378,25.684,25.372,25.61,4721988,0
2003-06-05,25.532,25.652,25.372,25.532,3042750,0
2003-06-06,25.573,25.675,25.394,25.429,3697001,0
2003-06-09,25.251,25.372,25.005,25.251,3250935,0
2003-06-10,25.334,25.573,25.291,25.394,3669548,0
2003-06-11,25.394,25.403,25.005,25.213,5076558,0
2003-06-12,25.454,25.588,25.171,25.573,4811226,0
2003-06-13,25.565,25.573,25.171,25.251,3605754,0
2003-06-16,25.365,25.523,25.251,25.476,3491325,0
2003-06-17,25.429,25.489,25.221,25.372,5071294,0
2003-06-18,25.429,25.515,25.213,25.394,5523999,0
2003-06-19,25.358,25.429,25.18,25.334,4591388,0
2003-06-20,25.394,25.489,25.317,25.372,8716905,0
2003-06-23,25.372,25.372,24.973,25.005,5865162,0
2003-06-24,25.005,25.372,24.894,25.251,6006164,0
2003-06-25,25.149,25.403,25.054,25.109,4391102,0
2003-06-26,24.837,25.429,24.63,25.291,4795933,0
2003-06-27,25.213,25.213,24.615,24.646,3699256,0
2003-06-30,24.582,24.91,24.496,24.701,3703767,0
2003-07-01,24.701,24.701,23.783,24.662,3923103,0
2003-07-02,24.662,24.925,24.574,24.846,3405470,0
2003-07-03,24.846,24.846,24.295,24.422,2732921,0
2003-07-07,24.406,24.934,24.343,24.934,8601596,0
2003-07-08,24.934,24.973,24.735,24.894,4553660,0
2003-07-09,24.87,24.99,24.749,24.878,2396778,0
2003-07-10,24.878,24.878,24.223,24.368,4459913,0
2003-07-11,24.504,24.726,24.414,24.63,2395899,0
2003-07-14,24.735,25.093,24.654,24.949,5153010,0
2003-07-15,25.109,25.125,24.574,24.67,4134665,0
2003-07-16,24.757,24.807,24.264,24.351,3993164,0
2003-07-17,24.182,24.462,24.16,24.414,4586250,0
2003-07-18,24.453,24.973,24.43,24.934,6458875,0
2003-07-21,24.925,24.934,24.718,24.741,5541798,0
2003-07-22,24.807,25.461,24.757,25.461,5532526,0
2003-07-23,25.532,25.693,25.267,25.489,5558844,0
2003-07-24,26.258,27.19,26.258,26.928,15177158,0
2003-07-25,26.928,27.406,26.721,27.406,6718948,0
2003-07-28,27.808,28.165,27.566,28.006,9721841,0
2003-07-29,28.006,28.092,27.383,27.964,5843731,0
2003-07-30,27.964,28.006,27.646,27.861,4342596,0
2003-07-31,28.084,28.637,27.861,28.165,6545983,0
2003-08-01,28.118,28.118,27.765,27.887,5127817,0
2003-08-04,27.887,27.948,27.366,27.829,2789824,0
2003-08-05,27.765,27.799,27.311,27.326,3605502,0
2003-08-06,26.969,27.502,26.886,27.126,4555044,0
2003-08-07,27.126,27.207,26.799,27.126,4291212,0
2003-08-08,27.526,27.526,27.152,27.246,4487109,0
2003-08-11,27.246,27.254,26.721,27.088,4496133,0
2003-08-12,27.088,27.168,26.745,27.079,4025001,0
2003-08-13,26.928,27.048,26.73,26.864,3932629,0
2003-08-14,26.85,27.152,26.687,27.023,5776928,0
2003-08-15,27.168,27.246,26.783,26.969,2104873,0
2003-08-18,26.969,27.311,26.969,27.216,3976248,0
2003-08-19,27.318,27.695,27.216,27.47,4041042,0
2003-08-20,27.486,27.653,27.39,27.517,3643108,0
2003-08-21,27.526,27.948,27.51,27.821,5090595,0
2003-08-22,27.815,27.845,27.295,27.366,3635460,0
2003-08-25,27.287,27.35,26.969,27.199,2219804,0
2003-08-26,27.199,27.216,26.633,27.057,3577555,0
2003-08-27,26.954,27.279,26.928,27.27,2361431,0
2003-08-28,27.326,27.542,26.969,27.502,2507822,0
2003-08-29,27.375,27.566,27.246,27.551,2395899,0
2003-09-02,27.566,27.903,27.304,27.782,3283771,0
2003-09-03,27.815,27.925,27.678,27.808,3174856,0
2003-09-04,27.216,27.383,27.072,27.287,4291335,0
2003-09-05,27.104,27.207,26.799,26.976,4429080,0
2003-09-08,26.976,27.134,26.73,27.048,4624474,0
2003-09-09,26.969,26.992,26.649,26.841,2564476,0
2003-09-10,26.841,26.85,26.058,26.185,5566867,0
2003-09-11,26.33,26.531,26.012,26.41,4079642,0
2003-09-12,26.449,27.088,26.185,26.954,4926909,0
2003-09-15,26.954,27.031,26.68,26.766,3401083,0
2003-09-16,26.766,27.04,26.766,26.969,3757537,0
2003-09-17,26.76,26.88,26.577,26.656,3517521,0
2003-09-18,26.656,26.88,26.609,26.841,3350197,0
2003-09-19,26.783,26.919,26.664,26.766,3188140,0
2003-09-22,26.766,26.766,26.156,26.233,3727327,0
2003-09-23,26.138,26.359,25.946,26.337,3419508,0
2003-09-24,26.368,26.41,25.693,26.091,4806713,0
2003-09-25,26.13,26.24,25.714,26.042,4709829,0
2003-09-26,25.771,26.115,25.771,26.003,3263590,0
2003-09-29,26.003,26.616,26.003,26.376,5487030,0
2003-09-30,26.376,26.376,25.699,25.961,4399252,0
2003-10-01,26.091,26.609,25.978,26.569,3868707,0
2003-10-02,26.687,26.928,25.866,26.738,3529302,0
2003-10-03,26.738,27.887,26.738,27.486,7246354,0
2003-10-06,27.357,27.51,27.246,27.406,2399030,0
2003-10-07,27.406,27.406,26.704,27.088,4493249,0
2003-10-08,27.088,27.406,27.088,27.231,2812888,0
2003-10-09,27.366,27.559,27.096,27.295,3922727,0
2003-10-10,27.295,27.357,27.168,27.246,2063136,0
2003-10-13,27.326,27.687,27.326,27.551,1865857,0
2003-10-14,27.733,27.845,27.456,27.628,2505063,0
2003-10-15,27.717,27.998,27.613,27.91,4999601,0
2003-10-16,27.91,28.422,27.91,28.052,4381703,0
2003-10-17,28.141,28.326,27.99,28.084,3819955,0
2003-10-20,28.133,28.414,28.133,28.362,2803741,0
2003-10-21,28.362,28.769,28.326,28.62,4567825,0
2003-10-22,28.285,28.292,27.605,27.808,5003484,0
2003-10-23,27.104,29.09,27.104,28.896,6820214,0
2003-10-24,28.896,29.386,28.724,29.194,7242093,0
2003-10-27,29.402,29.72,29.194,29.48,6834749,0
2003-10-28,29.522,29.591,29.242,29.386,5214801,0
2003-10-29,29.242,29.817,29.01,29.68,3761171,0
2003-10-30,30.016,30.471,29.847,30.23,4247593,0
2003-10-31,30.358,30.517,29.946,30.073,3251059,0
2003-11-03,29.958,30.32,29.938,30.223,2413736,0
2003-11-04,29.998,30.16,29.921,30.007,3313202,0
2003-11-05,30.007,30.2,29.768,30.086,2664488,0
2003-11-06,30.04,30.365,29.896,30.312,2460322,0
2003-11-07,29.938,30.2,29.913,30.033,3628189,0
2003-11-10,29.87,29.99,29.6,29.673,2203387,0
2003-11-11,29.17,29.53,29.121,29.434,2814893,0
2003-11-12,29.394,29.696,29.273,29.68,2401039,0
2003-11-13,29.68,29.687,29.344,29.578,2060375,0
2003-11-14,29.736,30.305,29.68,29.793,4258623,0
2003-11-17,29.793,29.826,29.513,29.696,4509918,0
2003-11-18,29.696,29.76,29.17,29.281,2645819,0
2003-11-19,29.281,29.545,29.105,29.368,3146652,0
2003-11-20,29.211,29.545,28.852,29.224,2598562,0
2003-11-21,29.36,29.632,28.923,29.043,4434593,0
2003-11-24,29.162,29.768,29.155,29.6,3461368,0
2003-11-25,29.801,29.921,29.522,29.753,2592674,0
2003-11-26,29.753,30.305,29.753,30.206,3242536,0
2003-11-28,30.206,30.215,29.958,29.958,973724,0
2003-12-01,30.16,30.719,30.086,30.719,3962957,0
2003-12-02,30.71,30.958,30.608,30.686,4155849,0
2003-12-03,30.686,31.396,30.686,31.14,3911194,0
2003-12-04,31.14,31.541,31.013,31.356,4195959,0
2003-12-05,31.07,31.26,30.719,30.838,3108928,0
2003-12-08,30.838,31.237,30.727,31.228,2320070,0
2003-12-09,31.665,32.066,31.548,31.794,7164133,0
2003-12-10,31.914,31.914,31.429,31.516,6103925,0
2003-12-11,31.523,31.707,31.301,31.665,3491571,0
2003-12-12,31.665,31.828,31.563,31.803,3108803,0
2003-12-15,31.94,32.051,31.665,31.819,2926692,0
2003-12-16,31.74,32.156,31.674,32.156,3682457,0
2003-12-17,31.977,31.986,31.7,31.956,3303571,0
2003-12-18,31.836,32.512,31.7,32.512,4498388,0
2003-12-19,32.512,32.519,32.073,32.355,4381326,0
2003-12-22,32.355,32.898,32.25,32.889,3223231,0
2003-12-23,32.794,32.966,32.713,32.927,2156632,0
2003-12-24,32.921,33.15,32.84,33.105,1173635,0
2003-12-26,33.112,33.27,33.001,33.223,692850,0
2003-12-29,32.913,33.512,32.64,33.512,4308503,0
2003-12-30,33.312,33.469,32.528,32.761,3578306,0
2003-12-31,32.705,33.223,32.632,33.168,2988481,0
2004-01-02,33.168,33.312,32.736,32.816,2821412,0
2004-01-05,32.84,33.973,32.816,33.437,3269860,0
2004-01-06,33.27,33.341,32.674,33.056,2672386,0
2004-01-07,32.872,33.191,32.475,33.128,4373554,0
2004-01-08,33.095,33.853,33.078,33.822,3732093,0
2004-01-09,33.55,33.558,32.713,32.777,3100281,0
2004-01-12,32.64,33.191,32.519,33.143,4257245,0
2004-01-13,33.27,33.35,32.719,32.913,3812933,0
2004-01-14,32.958,33.032,32.632,32.745,2922556,0
2004-01-15,32.872,32.913,32.44,32.466,3194656,0
2004-01-16,32.705,32.848,32.554,32.8,3871842,0
2004-01-20,32.312,32.696,32.297,32.401,4057710,0
2004-01-21,32.337,33.105,31.794,32.95,6401220,0
2004-01-22,32.872,32.872,32.475,32.545,5065905,0
2004-01-23,32.44,32.649,32.034,32.122,4788039,0
2004-01-26,32.073,32.512,32.073,32.466,4297099,0
2004-01-27,32.475,32.705,32.25,32.379,4707196,0
2004-01-28,32.379,33.591,32.312,32.794,8344285,0
2004-01-29,34.108,34.108,32.554,32.921,8930225,0
2004-01-30,33.032,33.574,32.966,33.469,5794727,0
2004-02-02,33.112,33.55,33.105,33.256,5425112,0
2004-02-03,33.287,33.312,32.505,32.705,5191617,0
2004-02-04,32.512,33.168,32.466,32.913,4759337,0
2004-02-05,32.913,33.623,32.8,33.437,4337083,0
2004-02-06,33.312,33.91,33.191,33.565,3681331,0
2004-02-09,33.591,33.67,33.312,33.341,3761544,0
2004-02-10,33.341,33.9,33.191,33.67,3046384,0
2004-02-11,33.512,34.866,33.469,34.811,6823223,0
2004-02-12,34.547,35.072,34.516,34.969,5807759,0
2004-02-13,34.787,35.105,34.291,34.54,3885876,0
2004-02-17,34.309,34.825,34.309,34.412,3283771,0
2004-02-18,34.348,34.994,34.309,34.706,3193651,0
2004-02-19,34.69,35.072,34.412,34.437,3439689,0
2004-02-20,34.666,34.937,33.973,34.164,4798566,0
2004-02-23,34.229,34.342,34.164,34.276,3011289,0
2004-02-24,34.068,34.387,33.91,34.179,3343055,0
2004-02-25,34.179,35.011,34.125,34.91,4842934,0
2004-02-26,34.446,34.62,34.355,34.42,2963039,0
2004-02-27,34.42,34.986,34.396,34.682,3683336,0
2004-03-01,34.723,35.281,34.723,34.922,4109600,0
2004-03-02,34.922,35.042,34.396,34.412,3561011,0
2004-03-03,34.412,34.412,34.093,34.309,4052572,0
2004-03-04,34.326,34.644,34.149,34.547,2499552,0
2004-03-05,34.108,34.309,33.63,33.758,5387767,0
2004-03-08,33.582,33.892,33.358,33.384,6030104,0
2004-03-09,34.508,34.508,32.305,32.64,7627869,0
2004-03-10,32.497,32.584,31.555,31.843,6635096,0
2004-03-11,30.941,32.147,30.719,31.1,9284920,0
2004-03-12,31.674,31.914,31.117,31.413,4956740,0
2004-03-15,31.228,31.228,30.398,30.582,4328685,0
2004-03-16,30.973,31.276,30.559,30.901,4738277,0
2004-03-17,30.758,31.635,30.758,31.285,4536741,0
2004-03-18,31.211,31.437,31.078,31.339,3532309,0
2004-03-19,31.339,31.516,31.19,31.237,5031815,0
2004-03-22,30.861,31.109,29.913,30.1,5602212,0
2004-03-23,30.448,31.493,30.32,31.133,5931590,0
2004-03-24,30.997,31.499,30.804,31.182,5031060,0
2004-03-25,31.324,32.13,31.244,31.874,3837752,0
2004-03-26,31.725,31.986,31.437,31.707,2632784,0
2004-03-29,31.947,32.632,31.914,32.44,4984185,0
2004-03-30,32.312,32.393,32.081,32.192,3301444,0
2004-03-31,32.25,32.297,31.905,32.138,2035813,0
2004-04-01,32.147,32.913,32.147,32.337,2677526,0
2004-04-02,32.657,33.384,32.657,33.024,3420259,0
2004-04-05,32.984,33.095,32.416,32.768,3427528,0
2004-04-06,32.681,33.032,32.528,33.032,2272570,0
2004-04-07,32.777,32.863,32.185,32.497,2529884,0
2004-04-08,32.786,32.934,32.29,32.537,2202884,0
2004-04-12,32.537,33.264,32.512,33.032,2036064,0
2004-04-13,33.23,33.287,32.385,32.545,3993790,0
2004-04-14,32.44,33.399,32.44,32.713,3423767,0
2004-04-15,32.975,33.087,32.512,32.8,3707024,0
2004-04-16,33.04,33.27,32.745,33.264,2996502,0
2004-04-19,33.256,33.341,32.872,33.27,2597437,0
2004-04-20,33.223,33.454,32.371,32.371,2493783,0
2004-04-21,32.156,32.623,31.761,32.6,3795886,0
2004-04-22,32.6,33.71,32.481,33.399,3530429,0
2004-04-23,33.056,33.837,32.592,33.032,2638796,0
2004-04-26,33.215,33.685,33.16,33.279,2876684,0
2004-04-27,33.391,33.87,33.183,33.415,3641101,0
2004-04-28,33.198,33.304,32.545,32.649,3294673,0
2004-04-29,32.688,32.761,31.117,31.651,7492636,0
2004-04-30,31.914,32.018,31.444,31.665,4858099,0
2004-05-03,31.969,31.986,31.474,31.761,4015601,0
2004-05-04,31.905,32.275,31.563,32.216,4317906,0
2004-05-05,32.216,32.216,31.755,31.891,2491026,0
2004-05-06,31.555,31.725,31.182,31.396,3413619,0
2004-05-07,31.158,31.404,30.23,30.23,6141652,0
2004-05-10,30.033,30.136,29.281,29.6,8924709,0
2004-05-11,29.753,30.38,29.712,30.38,5246385,0
2004-05-12,30.215,30.215,29.322,29.76,7517581,0
2004-05-13,29.72,30.398,29.6,30.04,3597483,0
2004-05-14,30.049,30.278,29.793,30.033,3704392,0
2004-05-17,29.84,29.87,29.001,29.409,3970979,0
2004-05-18,29.624,29.958,29.194,29.801,4044424,0
2004-05-19,30.239,30.901,29.72,29.84,4709579,0
2004-05-20,29.84,30.151,29.545,29.615,2156256,0
2004-05-21,29.826,30.493,29.826,30.109,4011339,0
2004-05-24,30.719,30.915,30.192,30.431,3984142,0
2004-05-25,30.327,31.07,29.973,30.869,3712415,0
2004-05-26,30.958,31.444,30.758,31.1,3588209,0
2004-05-27,31.474,31.94,31.458,31.819,4394359,0
2004-05-28,31.746,31.914,31.548,31.836,2508197,0
2004-06-01,31.571,31.746,31.309,31.597,3644609,0
2004-06-02,31.86,32.244,31.555,32.161,3792377,0
2004-06-03,31.969,32.026,30.637,30.678,9080125,0
2004-06-04,31.036,31.62,30.915,31.309,4195082,0
2004-06-07,31.555,31.914,31.356,31.769,3633330,0
2004-06-08,31.579,31.746,31.444,31.746,3567277,0
2004-06-09,31.613,32.107,31.532,31.707,3668548,0
2004-06-10,31.707,31.977,31.588,31.811,3658523,0
2004-06-14,31.516,31.62,31.371,31.467,2960154,0
2004-06-15,31.579,31.836,31.109,31.301,3340795,0
2004-06-16,31.309,31.493,30.719,31.294,3878737,0
2004-06-17,31.301,31.301,31.053,31.158,2494164,0
2004-06-18,31.195,31.963,31.19,31.923,4963631,0
2004-06-21,31.914,32.018,31.674,31.707,3296428,0
2004-06-22,31.309,31.665,30.988,31.651,4876023,0
2004-06-23,31.508,32.554,31.474,32.512,5373727,0
2004-06-24,32.363,32.616,32.201,32.258,4760211,0
2004-06-25,32.258,32.657,31.977,32.17,3442569,0
2004-06-28,32.192,32.466,31.914,32.026,3491200,0
2004-06-29,32.034,32.674,31.931,32.657,3876477,0
2004-06-30,32.632,32.632,32.283,32.475,3286400,0
2004-07-01,32.355,32.512,31.396,31.7,4638137,0
2004-07-02,31.635,31.635,30.924,31.437,2248129,0
2004-07-06,31.316,31.339,30.958,31.092,2394270,0
2004-07-07,31.26,31.725,31.174,31.474,2524365,0
2004-07-08,31.437,31.555,31.149,31.149,2399781,0
2004-07-09,31.437,31.484,31.004,31.237,2325210,0
2004-07-12,31.285,31.508,31.14,31.413,1984928,0
2004-07-13,31.493,31.499,31.117,31.228,1929907,0
2004-07-14,30.924,31.716,30.813,31.182,3170468,0
2004-07-15,31.301,31.452,30.988,31.174,1995076,0
2004-07-16,31.874,31.874,30.997,31.467,3894777,0
2004-07-19,31.541,31.597,31.203,31.316,3337664,0
2004-07-20,31.316,31.563,30.901,31.516,2648321,0
2004-07-21,31.836,32.266,31.324,31.467,4932548,0
2004-07-22,31.363,31.396,30.637,30.941,4215007,0
2004-07-23,30.901,31.053,30.448,30.781,2543039,0
2004-07-26,30.781,30.915,30.358,30.645,2178194,0
2004-07-27,30.645,31.388,30.278,31.182,3276501,0
2004-07-28,31.26,31.597,30.924,31.437,2780677,0
2004-07-29,31.85,32.401,31.571,32.312,4573841,0
2004-07-30,32.059,32.147,31.674,31.828,4378069,0
2004-08-02,31.755,32.043,31.62,31.977,2466589,0
2004-08-03,31.914,31.914,31.452,31.716,2163528,0
2004-08-04,31.532,32.066,31.237,32.026,3252060,0
2004-08-05,32.026,32.034,31.276,31.388,2960031,0
2004-08-06,30.973,31.092,30.559,30.702,4984939,0
2004-08-09,30.797,31.117,30.719,30.973,3485055,0
2004-08-10,31.036,31.42,30.988,31.42,3928240,0
2004-08-11,31.044,31.605,30.932,31.474,3165328,0
2004-08-12,31.309,31.309,30.847,30.997,2067270,0
2004-08-13,30.907,30.973,30.287,30.702,2958656,0
2004-08-16,30.869,31.785,30.822,31.635,4635002,0
2004-08-17,32.073,32.089,31.836,31.914,5090220,0
2004-08-18,31.777,32.32,31.532,32.312,4072253,0
2004-08-19,32.034,32.569,32.011,32.312,4954355,0
2004-08-20,32.337,32.768,32.235,32.64,4542756,0
2004-08-23,32.831,32.831,32.385,32.385,2948875,0
2004-08-24,32.475,32.713,32.449,32.632,3736604,0
2004-08-25,32.632,33.469,32.434,33.391,4839420,0
2004-08-26,33.23,34.179,33.23,33.989,5969942,0
2004-08-27,33.958,34.221,33.845,34.06,3514259,0
2004-08-30,33.917,34.229,33.885,33.989,3535192,0
2004-08-31,33.941,34.269,33.926,34.157,4115864,0
2004-09-01,34.005,34.309,33.814,33.958,4155976,0
2004-09-02,33.958,34.38,33.885,34.076,5691325,0
2004-09-03,34.149,34.467,34.108,34.164,4324927,0
2004-09-07,34.508,34.635,34.412,34.611,3661156,0
2004-09-08,34.412,34.46,33.958,34.06,3217217,0
2004-09-09,34.149,34.508,33.78,34.236,3531054,0
2004-09-10,33.837,33.934,33.512,33.789,4767481,0
2004-09-13,33.87,33.917,33.607,33.615,3056662,0
2004-09-14,34.076,34.076,33.128,33.574,3867577,0
2004-09-15,33.694,33.86,33.422,33.63,3896279,0
2004-09-16,33.63,34.099,33.607,33.973,2632784,0
2004-09-17,34.068,34.276,33.805,33.83,3244163,0
2004-09-20,33.837,34.309,33.735,34.099,2568860,0
2004-09-21,34.172,34.291,33.941,34.125,1919879,0
2004-09-22,33.934,34.068,33.727,33.727,2958275,0
2004-09-23,33.735,33.797,33.239,33.296,4770738,0
2004-09-24,33.469,34.188,33.422,34.046,5369589,0
2004-09-27,33.878,34.467,33.805,34.252,3631949,0
2004-09-28,34.179,35.08,34.172,34.937,6021579,0
2004-09-29,34.946,35.762,34.946,35.739,8779071,0
2004-09-30,35.671,36.222,35.519,36.047,7561695,0
2004-10-01,36.038,36.281,35.712,36.199,6091266,0
2004-10-04,36.304,36.574,36.12,36.144,6578320,0
2004-10-05,36.063,36.366,35.747,36.222,6750655,0
2004-10-06,36.287,37.022,36.087,36.989,4637511,0
2004-10-07,36.758,36.894,36.214,36.255,3839002,0
2004-10-08,36.144,36.222,35.657,35.976,2896235,0
2004-10-11,35.91,36.304,35.823,35.865,1540867,0
2004-10-12,35.627,35.791,35.194,35.671,2218801,0
2004-10-13,35.739,35.799,34.547,34.922,4333069,0
2004-10-14,34.922,35.08,34.555,34.698,2956396,0
2004-10-15,35.185,35.537,34.644,35.274,3381281,0
2004-10-18,35.028,35.814,34.859,35.601,2603577,0
2004-10-19,35.627,35.858,34.635,34.698,3642852,0
2004-10-20,34.326,34.929,34.213,34.245,5992379,0
2004-10-21,34.269,34.46,33.519,33.964,6146164,0
2004-10-22,34.099,35.92,33.366,34.787,15467806,0
2004-10-25,34.533,35.281,34.387,34.96,4533108,0
2004-10-26,35.157,35.424,34.682,35.37,4036280,0
2004-10-27,35.346,36.096,35.028,35.91,5193998,0
2004-10-28,35.586,35.633,34.629,35.163,4927785,0
2004-10-29,35.042,36.026,35.042,35.858,4183674,0
2004-11-01,35.747,36.281,35.568,36.055,5250647,0
2004-11-02,36.026,36.359,35.739,35.903,3536692,0
2004-11-03,36.375,36.782,36.31,36.613,5155514,0
2004-11-04,36.613,37.7,36.304,37.66,6076978,0
2004-11-05,37.899,38.36,37.827,38.001,6824221,0
2004-11-08,37.977,38.298,37.859,38.076,4257120,0
2004-11-09,38.01,38.657,38.01,38.384,7457542,0
2004-11-10,38.409,38.736,38.314,38.617,7090310,0
2004-11-11,38.617,38.895,38.52,38.744,3821958,0
2004-11-12,38.783,39.455,38.783,39.382,5640937,0
2004-11-15,39.134,39.278,38.713,39.014,4021866,0
2004-11-16,38.744,39.158,38.657,38.688,4333825,0
2004-11-17,39.414,39.878,38.816,38.976,9497366,0
2004-11-18,39.175,39.892,39.112,39.36,4456024,0
2004-11-19,39.574,39.574,38.768,39.001,3670428,0
2004-11-22,39.008,39.624,38.857,39.503,3673813,0
2004-11-23,39.615,39.854,39.344,39.606,4428828,0
2004-11-24,39.766,39.963,39.669,39.934,3773827,0
2004-11-26,40.053,40.492,39.949,40.229,1818482,0
2004-11-29,40.053,40.635,39.9,40.531,3770318,0
2004-11-30,40.333,40.801,40.244,40.267,3713666,0
2004-12-01,40.363,40.963,40.229,40.708,3679328,0
2004-12-02,40.563,40.715,39.615,39.845,4560801,0
2004-12-03,39.652,40.068,39.407,39.702,5493296,0
2004-12-06,39.772,40.085,39.678,39.963,3664790,0
2004-12-07,40.047,40.213,38.777,38.84,5484772,0
2004-12-08,38.338,38.816,37.811,38.768,6471407,0
2004-12-09,38.497,39.088,37.715,38.951,4696793,0
2004-12-10,39.104,39.455,38.657,38.873,3252937,0
2004-12-13,38.96,39.438,38.912,39.344,2980334,0
2004-12-14,39.246,39.736,39.097,39.097,4286572,0
2004-12-15,39.399,39.736,39.039,39.624,4484228,0
2004-12-16,39.414,39.693,39.119,39.312,3138003,0
2004-12-17,39.216,39.822,39.209,39.503,6715812,0
2004-12-20,39.669,40.102,39.574,39.934,3783355,0
2004-12-21,39.934,40.283,39.557,40.221,3719184,0
2004-12-22,40.221,40.852,40.149,40.484,4755701,0
2004-12-23,40.484,40.747,40.292,40.508,2007609,0
2004-12-27,40.571,40.931,40.333,40.333,3049016,0
2004-12-28,40.492,40.58,40.029,40.06,4252861,0
2004-12-29,39.926,40.077,39.702,39.892,2788322,0
2004-12-30,40.093,40.172,39.728,39.814,2890971,0
2004-12-31,39.934,39.934,39.471,39.503,2530381,0
2005-01-03,39.796,40.133,39.344,39.463,4924781,0
2005-01-04,39.463,39.83,38.216,38.608,6795521,0
2005-01-05,38.697,39.056,37.938,38.216,3811805,0
2005-01-06,38.216,39.001,38.216,38.657,3805036,0
2005-01-07,38.824,38.912,38.265,38.289,4071001,0
2005-01-10,38.345,39.079,38.187,38.857,4582738,0
2005-01-11,38.617,38.857,38.001,38.061,4039035,0
2005-01-12,38.298,38.807,38.061,38.577,4822126,0
2005-01-13,38.586,39.097,38.322,38.617,3779347,0
2005-01-14,38.697,39.854,38.443,39.728,5950519,0
2005-01-18,39.365,39.997,39.063,39.869,4360145,0
2005-01-19,39.917,39.997,39.27,39.312,2711993,0
2005-01-20,39.23,39.494,38.768,39.201,3866950,0
2005-01-21,39.255,39.478,38.84,38.951,3066566,0
2005-01-24,39.201,39.455,38.265,38.4,3565397,0
2005-01-25,38.641,39.216,38.4,38.863,4401632,0
2005-01-26,39.112,39.142,38.376,38.888,5072924,0
2005-01-27,39.304,39.565,38.466,38.744,6296439,0
2005-01-28,39.295,39.446,38.816,39.239,4907106,0
2005-01-31,39.239,39.949,39.239,39.652,4353752,0
2005-02-01,39.814,40.673,39.669,40.547,5703478,0
2005-02-02,40.673,41.401,40.604,41.114,6896040,0
2005-02-03,40.89,41.01,40.547,40.809,4542630,0
2005-02-04,40.691,41.33,40.691,41.272,4063227,0
2005-02-07,41.259,41.441,41.026,41.164,2559457,0
2005-02-08,41.074,41.17,40.708,40.756,3473401,0
2005-02-09,40.756,40.852,39.981,40.117,3084864,0
2005-02-10,40.197,41.297,39.972,41.155,4527841,0
2005-02-11,41.089,41.497,40.682,41.209,4553161,0
2005-02-14,41.01,41.729,40.939,41.729,4243207,0
2005-02-15,41.729,42.859,41.72,42.719,7032282,0
2005-02-16,42.685,43.004,42.455,42.979,4145448,0
2005-02-17,42.979,43.038,42.575,42.727,3688848,0
2005-02-18,42.749,43.047,42.368,42.797,4581484,0
2005-02-22,42.486,43.054,42.021,42.126,4334824,0
2005-02-23,42.262,43.403,42.262,43.363,5884966,0
2005-02-24,43.325,44.202,43.204,44.202,8405947,0
2005-02-25,43.994,44.879,43.681,44.871,5776928,0
2005-02-28,44.481,44.567,43.156,44.003,7931056,0
2005-03-01,44.186,44.64,43.723,44.074,6650637,0
2005-03-02,43.66,44.011,43.444,43.564,4081151,0
2005-03-03,43.764,43.913,43.356,43.714,3552990,0
2005-03-04,43.92,45.041,43.92,45.016,6223997,0
2005-03-07,45.016,45.094,44.218,44.242,4977040,0
2005-03-08,44.202,44.625,44.145,44.321,4171140,0
2005-03-09,44.658,45.279,44.603,44.671,5982475,0
2005-03-10,44.68,44.81,43.284,43.817,5516107,0
2005-03-11,43.92,44.362,43.363,43.548,4868003,0
2005-03-14,43.731,43.731,42.294,42.772,6582703,0
2005-03-15,43.164,43.316,42.654,42.654,4774375,0
2005-03-16,42.208,42.391,40.777,41.201,12031381,0
2005-03-17,41.306,42.248,41.082,41.745,6084996,0
2005-03-18,41.753,41.879,41.233,41.879,7937198,0
2005-03-21,41.879,41.92,41.097,41.426,3200172,0
2005-03-22,41.538,42.471,41.489,41.711,4982305,0
2005-03-23,41.768,41.936,41.184,41.384,4955234,0
2005-03-24,41.512,41.753,41.001,41.035,3580810,0
2005-03-28,41.401,41.419,40.691,40.769,4226288,0
2005-03-29,40.769,40.931,39.175,39.216,7520961,0
2005-03-30,39.455,39.526,38.497,39.119,12234674,0
2005-03-31,39.328,40.053,39.295,39.772,7024009,0
2005-04-01,39.934,40.221,39.134,39.209,6408490,0
2005-04-04,39.209,39.399,38.777,39.304,4202598,0
2005-04-05,39.43,39.854,39.193,39.796,4765351,0
2005-04-06,39.972,40.172,39.652,39.917,5089216,0
2005-04-07,39.862,40.283,39.557,40.117,3960454,0
2005-04-08,40.117,40.213,39.104,39.142,5365579,0
2005-04-11,39.23,39.286,38.704,38.976,5538039,0
2005-04-12,38.976,38.976,37.595,38.497,9208343,0
2005-04-13,38.187,38.338,36.94,37.363,9144423,0
2005-04-14,37.437,39.001,34.953,36.128,15029261,0
2005-04-15,35.903,36.375,35.185,35.346,10158125,0
2005-04-18,35.433,36.055,35.392,35.814,7153983,0
2005-04-19,36.222,36.861,36.12,36.341,6088886,0
2005-04-20,36.861,36.861,35.519,35.73,6422902,0
2005-04-21,36.238,36.692,35.747,36.527,5301532,0
2005-04-22,36.383,36.535,35.767,36.168,4348614,0
2005-04-25,36.392,37.155,36.304,36.926,5373102,0
2005-04-26,36.926,37.148,36.128,36.281,4837293,0
2005-04-27,36.281,36.281,35.346,35.721,6882002,0
2005-04-28,36.304,36.716,35.346,35.679,9981532,0
2005-04-29,36.581,37.1,35.969,36.647,9825492,0
2005-05-02,36.741,37.578,36.709,37.516,5469232,0
2005-05-03,37.578,38.097,37.5,37.833,6186645,0
2005-05-04,38.097,38.976,38.018,38.976,6206450,0
2005-05-05,39.056,39.414,38.752,39.104,7098580,0
2005-05-06,39.295,39.494,38.921,38.951,3917338,0
2005-05-09,38.895,39.047,38.489,38.881,3560006,0
2005-05-10,38.554,38.649,38.18,38.338,3579185,0
2005-05-11,38.417,38.641,37.419,38.21,4766603,0
2005-05-12,38.391,38.4,36.654,36.821,9205586,0
2005-05-13,36.877,36.98,35.546,35.961,10082302,0
2005-05-16,35.424,35.627,34.213,35.05,9087016,0
2005-05-17,34.946,35.92,34.723,35.897,6584085,0
2005-05-18,35.903,36.94,35.775,36.775,6275636,0
2005-05-19,37.324,37.516,36.789,37.037,6624693,0
2005-05-20,36.461,36.724,36.087,36.67,4371424,0
2005-05-23,36.821,37.1,36.638,36.902,4103207,0
2005-05-24,36.861,37.134,36.716,37.053,4023622,0
2005-05-25,37.061,37.061,36.229,36.566,4184298,0
2005-05-26,36.766,36.845,36.566,36.7,2501306,0
2005-05-27,36.7,36.732,36.392,36.605,2527001,0
2005-05-31,36.51,36.662,36.026,36.136,4342095,0
2005-06-01,36.281,36.932,36.063,36.775,4876270,0
2005-06-02,36.341,36.446,36.078,36.287,3649997,0
2005-06-03,36.087,36.687,36.026,36.144,6078357,0
2005-06-06,36.153,36.229,35.806,35.926,4314646,0
2005-06-07,35.991,36.662,35.961,36.383,8519504,0
2005-06-08,36.679,36.861,36.281,36.326,5498433,0
2005-06-09,36.566,36.581,35.783,36.063,4017730,0
2005-06-10,36.238,36.574,36.12,36.229,3235896,0
2005-06-13,36.263,36.854,36.144,36.56,3671681,0
2005-06-14,36.581,37.204,36.551,37.053,4301237,0
2005-06-15,37.211,37.53,37.075,37.516,6204569,0
2005-06-16,37.652,38.568,37.652,38.154,7390235,0
2005-06-17,38.298,38.298,37.507,37.578,8233615,0
2005-06-20,37.308,37.38,36.581,36.789,5232226,0
2005-06-21,36.797,36.854,36.078,36.078,6670314,0
2005-06-22,36.287,36.392,35.775,36.199,5246511,0
2005-06-23,36.486,36.67,35.266,35.45,8210804,0
2005-06-24,35.304,35.657,34.405,34.842,8628043,0
2005-06-27,35.266,35.73,34.986,35.011,8192754,0
2005-06-28,35.139,35.618,35.139,35.592,7218527,0
2005-06-29,35.601,36.304,35.601,36.063,7136561,0
2005-06-30,36.153,36.304,35.424,35.528,4852210,0
2005-07-01,35.841,35.991,35.392,35.657,3092259,0
2005-07-05,35.657,35.799,35.234,35.618,4029761,0
2005-07-06,35.61,35.943,35.408,35.568,4048940,0
2005-07-07,35.105,35.562,34.825,35.562,5959417,0
2005-07-08,35.703,36.581,35.649,36.502,6671818,0
2005-07-11,36.782,37.522,36.741,37.014,5775297,0
2005-07-12,36.902,37.562,36.7,37.188,5114157,0
2005-07-13,37.308,37.549,36.782,37.014,4114365,0
2005-07-14,37.1,37.899,37.1,37.779,5957783,0
2005-07-15,37.962,38.018,37.811,37.914,3391183,0
2005-07-18,37.914,38.216,37.636,37.636,3692482,0
2005-07-19,38.061,38.545,38.052,38.36,4826890,0
2005-07-20,38.257,39.03,38.216,38.96,4843689,0
2005-07-21,38.96,39.063,38.472,38.633,3668300,0
2005-07-22,38.554,39.047,38.537,38.777,3384918,0
2005-07-25,38.768,39.063,38.225,38.225,4603919,0
2005-07-26,38.232,38.241,37.109,37.516,8059024,0
2005-07-27,37.779,38.384,37.595,37.986,5705736,0
2005-07-28,38.082,38.895,38.082,38.641,4696920,0
2005-07-29,38.617,38.728,38.097,38.257,4514557,0
2005-08-01,38.298,38.298,37.675,37.962,3533810,0
2005-08-02,37.962,38.562,37.962,38.265,3603500,0
2005-08-03,38.076,38.314,37.859,38.273,4342471,0
2005-08-04,38.138,38.257,37.539,37.627,4087165,0
2005-08-05,37.539,38.452,37.507,37.675,5215551,0
2005-08-08,37.906,38.145,37.419,37.956,3238398,0
2005-08-09,37.938,38.608,37.938,38.409,4064354,0
2005-08-10,38.586,39.014,38.289,38.409,6142653,0
2005-08-11,38.568,39.455,38.528,39.209,5998271,0
2005-08-12,38.881,39.097,38.216,38.577,3255195,0
2005-08-15,38.497,38.791,38.202,38.624,2203387,0
2005-08-16,38.657,38.736,37.715,37.757,4109352,0
2005-08-17,37.683,38.082,37.388,37.891,2693318,0
2005-08-18,37.73,37.962,37.437,37.5,2582396,0
2005-08-19,37.787,37.899,37.419,37.562,2622879,0
2005-08-22,37.595,38.129,37.022,37.316,3145149,0
2005-08-23,37.252,37.261,36.461,36.782,5222948,0
2005-08-24,36.662,36.821,36.341,36.415,4714967,0
2005-08-25,35.903,35.903,35.384,35.649,7069629,0
2005-08-26,35.45,35.528,34.723,34.977,6014188,0
2005-08-29,34.901,35.313,34.57,35.218,4229419,0
2005-08-30,35.042,35.042,34.452,34.795,5426616,0
2005-08-31,34.69,35.168,34.342,34.467,7945220,0
2005-09-01,34.467,34.756,34.236,34.348,7920530,0
2005-09-02,34.508,34.795,34.467,34.476,5781061,0
2005-09-06,34.596,34.825,34.157,34.46,5760384,0
2005-09-07,34.562,35.657,34.555,35.586,7391114,0
2005-09-08,35.865,36.415,35.537,35.64,6700146,0
2005-09-09,35.703,35.926,35.362,35.806,3786615,0
2005-09-12,35.783,36.047,35.467,35.88,3872340,0
2005-09-13,35.703,35.823,35.209,35.304,3977749,0
2005-09-14,35.331,35.528,35.058,35.295,3627187,0
2005-09-15,35.072,35.185,34.524,34.723,5571504,0
2005-09-16,34.892,35.08,34.46,34.953,6911208,0
2005-09-19,35.627,35.627,34.342,34.42,4606928,0
2005-09-20,34.659,34.825,33.591,33.719,5659487,0
2005-09-21,32.913,33.512,32.059,32.416,10326953,0
2005-09-22,32.475,33.105,32.161,33.032,7239835,0
2005-09-23,33.312,33.661,33.001,33.333,7582748,0
2005-09-26,33.91,34.587,33.143,33.519,8071807,0
2005-09-27,33.527,33.638,33.04,33.223,7191455,0
2005-09-28,33.087,33.469,32.927,33.06,5716141,0
2005-09-29,33.001,33.078,32.449,32.688,7273549,0
2005-09-30,32.616,33.504,32.44,33.247,9251581,0
2005-10-03,33.256,33.765,33.247,33.646,6165840,0
2005-10-04,33.719,33.95,33.35,33.519,5859021,0
2005-10-05,33.437,33.55,32.808,32.984,5654725,0
2005-10-06,33.048,33.256,32.355,32.863,6710044,0
2005-10-07,33.512,33.964,33.35,33.519,6563403,0
2005-10-10,33.6,34.164,33.429,33.71,4782646,0
2005-10-11,33.773,34.533,33.765,33.87,5146995,0
2005-10-12,33.87,34.309,33.67,33.83,3942904,0
2005-10-13,33.83,34.188,33.638,33.926,3382910,0
2005-10-14,34.229,34.629,33.996,34.326,3566902,0
2005-10-17,34.26,34.555,33.91,34.476,3338166,0
2005-10-18,34.516,34.666,33.964,33.964,3894650,0
2005-10-19,33.973,34.076,33.35,33.98,4832155,0
2005-10-20,33.98,34.994,33.83,33.95,6172233,0
2005-10-21,34.269,34.892,33.958,34.629,6185017,0
2005-10-24,34.804,35.424,34.795,35.346,3917712,0
2005-10-25,35.346,35.618,34.467,35.02,4536616,0
2005-10-26,35.02,36.229,35.003,35.783,9690505,0
2005-10-27,37.092,37.092,35.663,36.063,8454707,0
2005-10-28,36.543,36.692,36.016,36.574,8141869,0
2005-10-31,36.7,36.902,36.574,36.588,5167552,0
2005-11-01,36.67,36.679,36.214,36.214,6142530,0
2005-11-02,36.837,36.837,35.663,36.168,6184013,0
2005-11-03,36.287,36.662,35.889,36.096,5260297,0
2005-11-04,36.281,36.56,36.016,36.326,4361901,0
2005-11-07,36.304,36.326,36.128,36.19,4667716,0
2005-11-08,36.063,36.326,35.92,36.304,3644609,0
2005-11-09,36.478,36.692,36.272,36.326,3771949,0
2005-11-10,36.383,37.484,36.31,37.411,6436815,0
2005-11-11,37.493,37.667,36.965,37.66,4338337,0
2005-11-14,37.562,37.636,37.053,37.181,4543635,0
2005-11-15,37.268,37.355,36.837,36.902,3589461,0
2005-11-16,36.741,36.861,35.657,35.791,8841114,0
2005-11-17,36.001,36.647,35.814,36.543,7379582,0
2005-11-18,36.821,37.516,36.326,36.98,5228086,0
2005-11-21,36.989,37.022,36.408,36.432,5707869,0
2005-11-22,36.519,36.965,36.096,36.894,4738155,0
2005-11-23,36.716,36.926,36.543,36.588,2571620,0
2005-11-25,36.837,36.948,36.486,36.581,1305988,0
2005-11-28,36.622,36.622,36.222,36.35,4589004,0
2005-11-29,36.341,36.997,36.263,36.894,5161787,0
2005-11-30,37.022,37.181,36.055,36.104,6397586,0
2005-12-01,35.703,35.889,35.234,35.858,10062874,0
2005-12-02,35.858,36.026,35.537,35.537,5926076,0
2005-12-05,35.281,35.459,35.105,35.384,9014821,0
2005-12-06,35.823,36.317,35.627,35.92,6838136,0
2005-12-07,35.799,35.91,35.459,35.688,4005822,0
2005-12-08,35.495,35.903,35.467,35.586,4561055,0
2005-12-09,35.767,35.767,35.177,35.61,4241077,0
2005-12-12,35.601,35.747,35.346,35.696,3297180,0
2005-12-13,35.504,36.063,35.399,35.984,5944628,0
2005-12-14,35.865,36.182,35.663,35.926,10172416,0
2005-12-15,36.047,36.281,35.546,35.568,5005744,0
2005-12-16,35.696,35.703,34.484,34.883,9795408,0
2005-12-19,34.78,35.295,34.629,34.811,5559974,0
2005-12-20,34.811,35.088,34.428,34.508,5563359,0
2005-12-21,34.596,34.994,34.467,34.883,6065702,0
2005-12-22,35.028,35.519,34.916,35.194,3970480,0
2005-12-23,35.209,35.627,35.157,35.586,2785818,0
2005-12-27,35.73,35.984,35.194,35.266,3498346,0
2005-12-28,34.994,35.424,34.953,35.281,2839080,0
2005-12-29,35.163,35.649,35.163,35.243,2715000,0
2005-12-30,34.986,35.177,34.756,34.96,2678905,0
2006-01-03,35.163,35.226,34.547,35.05,6313988,0
2006-01-04,35.028,35.063,34.452,34.652,8932104,0
2006-01-05,34.698,35.601,34.69,35.562,8850011,0
2006-01-06,35.903,36.026,35.495,35.849,7108106,0
2006-01-09,35.799,35.841,35.442,35.546,7135183,0
2006-01-10,35.467,35.696,35.157,35.568,7212009,0
2006-01-11,35.105,35.618,35.088,35.226,6783236,0
2006-01-12,35.105,35.13,34.533,34.596,7969785,0
2006-01-13,34.723,34.953,34.317,34.446,4582489,0
2006-01-17,34.269,34.348,33.845,33.996,5873563,0
2006-01-18,33.83,34.053,33.519,33.735,5614492,0
2006-01-19,33.87,34.013,33.341,33.91,7309147,0
2006-01-20,33.91,33.91,33.191,33.407,6364497,0
2006-01-23,33.591,34.197,33.469,33.853,7329198,0
2006-01-24,33.91,34.179,33.749,33.941,6217104,0
2006-01-25,34.291,35.063,34.252,34.555,9444346,0
2006-01-26,34.547,34.706,34.149,34.372,10186829,0
2006-01-27,34.38,34.467,33.429,33.653,9588355,0
2006-01-30,33.719,34.046,33.519,33.892,8202656,0
2006-01-31,33.917,34.188,33.71,33.749,5692828,0
2006-02-01,33.735,33.845,33.341,33.765,6450478,0
2006-02-02,33.765,33.941,33.366,33.407,6030480,0
2006-02-03,33.312,33.407,32.872,32.95,6760678,0
2006-02-06,32.95,33.112,32.512,32.745,6580699,0
2006-02-07,32.592,33.105,32.312,32.512,5872808,0
2006-02-08,32.475,32.632,32.122,32.449,7207371,0
2006-02-09,32.592,33.727,32.554,33.032,10659592,0
2006-02-10,33.15,33.749,32.688,33.519,7147964,0
2006-02-13,33.607,33.773,33.35,33.574,5655728,0
2006-02-14,33.478,34.309,33.415,34.164,7871899,0
2006-02-15,34.03,34.682,33.973,34.635,5644949,0
2006-02-16,34.772,35.185,34.731,35.088,6176494,0
2006-02-17,35.063,35.346,34.764,34.946,4361395,0
2006-02-21,35.088,35.114,34.467,34.706,3932629,0
2006-02-22,34.738,34.916,34.372,34.452,5514226,0
2006-02-23,34.387,34.772,34.157,34.54,5999896,0
2006-02-24,34.524,34.787,34.309,34.652,5138096,0
2006-02-27,34.706,35.063,34.706,34.764,4739530,0
2006-02-28,34.764,34.825,34.334,34.334,5728674,0
2006-03-01,34.428,35.266,34.428,35.072,4787535,0
2006-03-02,34.756,34.953,34.562,34.859,5696212,0
2006-03-03,34.674,34.994,34.635,34.842,4698923,0
2006-03-06,34.916,35.02,34.188,34.355,6180759,0
2006-03-07,34.405,34.54,33.996,34.149,5702104,0
2006-03-08,34.157,34.157,33.422,33.964,5730302,0
2006-03-09,34.068,34.236,33.878,33.964,4033523,0
2006-03-10,33.55,34.221,33.512,34.141,5498809,0
2006-03-13,34.326,34.42,33.917,33.98,4277921,0
2006-03-14,34.053,34.54,34.039,34.412,6006039,0
2006-03-15,35.037,35.105,34.562,34.811,6750027,0
2006-03-16,34.946,35.266,34.787,34.986,6708793,0
2006-03-17,34.986,35.105,34.644,34.851,6407361,0
2006-03-20,34.787,34.787,34.149,34.396,5749231,0
2006-03-21,34.276,34.317,33.917,34.013,5634298,0
2006-03-22,33.558,34.157,33.558,34.116,6175617,0
2006-03-23,34.108,34.116,33.71,33.885,4364280,0
2006-03-24,33.892,33.91,33.638,33.71,4857975,0
2006-03-27,33.853,33.853,33.677,33.694,4147451,0
2006-03-28,33.71,33.758,33.207,33.256,8203783,0
2006-03-29,33.574,33.574,32.713,32.863,7243092,0
2006-03-30,32.966,33.143,32.696,32.794,5624272,0
2006-03-31,32.466,32.713,32.161,32.393,8989506,0
2006-04-03,32.794,32.831,32.425,32.425,7387603,0
2006-04-04,32.512,32.592,32.355,32.488,5588801,0
2006-04-05,32.623,32.794,32.355,32.688,5365328,0
2006-04-06,32.728,32.745,32.416,32.577,5666134,0
2006-04-07,32.674,32.713,31.963,32.043,9172621,0
2006-04-10,32.244,32.258,31.532,31.836,9069847,0
2006-04-11,31.956,31.995,31.166,31.493,9951198,0
2006-04-12,31.404,31.707,31.26,31.635,5028680,0
2006-04-13,31.674,31.969,31.635,31.923,5540673,0
2006-04-17,31.874,32.275,31.658,31.819,4806840,0
2006-04-18,31.874,32.138,31.683,31.794,9460642,0
2006-04-19,31.836,32.458,31.548,32.363,9420657,0
2006-04-20,32.561,33.001,32.385,32.64,6714808,0
2006-04-21,32.95,32.992,32.719,32.8,4707698,0
2006-04-24,32.713,32.921,32.434,32.848,4777009,0
2006-04-25,33.112,33.312,32.728,32.872,6337801,0
2006-04-26,33.056,33.312,33.008,33.191,6839013,0
2006-04-27,32.794,33.415,32.713,33.032,9967121,0
2006-04-28,32.95,32.958,32.32,32.401,9375788,0
2006-05-01,32.831,33.422,32.794,33.256,12489982,0
2006-05-02,33.256,33.375,33.056,33.35,5879580,0
2006-05-03,33.512,33.91,33.191,33.67,7320298,0
2006-05-04,33.814,34.108,33.805,33.87,5784322,0
2006-05-05,34.039,34.116,33.765,33.885,5327226,0
2006-05-08,33.958,34.387,33.958,34.197,5990246,0
2006-05-09,34.068,34.309,33.892,34.269,3618413,0
2006-05-10,34.134,34.134,33.375,33.719,5180964,0
2006-05-11,33.574,33.853,33.15,33.239,5273455,0
2006-05-12,33.312,33.312,32.674,32.808,5975330,0
2006-05-15,32.816,33.056,32.371,32.649,5660368,0
2006-05-16,33.23,33.454,32.681,33.008,5123558,0
2006-05-17,32.913,32.984,32.44,32.6,6117087,0
2006-05-18,32.831,33.024,32.312,32.363,5255787,0
2006-05-19,32.561,32.95,32.475,32.745,5768031,0
2006-05-22,32.475,32.554,31.563,32.011,7396757,0
2006-05-23,32.475,32.512,31.769,31.769,5455822,0
2006-05-24,31.769,31.995,31.356,31.437,8873320,0
2006-05-25,31.74,31.882,31.437,31.692,5269826,0
2006-05-26,32.138,32.216,31.819,32.107,3410232,0
2006-05-30,31.995,32.043,31.508,31.541,4721988,0
2006-05-31,31.755,31.977,31.523,31.811,4494001,0
2006-06-01,31.836,32.089,31.555,32.066,4520699,0
2006-06-02,32.393,32.674,32.113,32.584,5934475,0
2006-06-05,32.592,32.592,31.956,32.011,4908737,0
2006-06-06,32.043,32.235,31.371,31.579,6618173,0
2006-06-07,31.316,31.541,30.958,31.182,10882690,0
2006-06-08,31.117,31.14,30.151,30.855,9729358,0
2006-06-09,30.797,30.997,30.407,30.5,5114030,0
2006-06-12,30.599,30.719,30.16,30.23,4082279,0
2006-06-13,30.239,30.312,29.632,29.632,7131545,0
2006-06-14,29.632,30.033,29.53,29.946,6282278,0
2006-06-15,30.118,30.629,30.033,30.525,6471281,0
2006-06-16,30.373,30.686,30.223,30.32,5116284,0
2006-06-19,30.439,30.59,29.84,30.04,5538669,0
2006-06-20,29.99,30.335,29.768,30.151,7896841,0
2006-06-21,30.239,30.855,30.175,30.5,7152355,0
2006-06-22,30.423,30.629,30.145,30.192,4830023,0
2006-06-23,30.118,30.637,30.007,30.48,4384584,0
2006-06-26,30.485,30.813,30.312,30.813,3626058,0
2006-06-27,30.727,30.829,30.312,30.358,6768449,0
2006-06-28,30.223,30.439,29.981,30.118,4232803,0
2006-06-29,30.358,30.988,30.287,30.901,5885595,0
2006-06-30,31.158,31.26,30.988,31.14,8008512,0
2006-07-03,31.339,31.548,31.182,31.493,2902879,0
2006-07-05,31.493,31.493,30.813,30.901,5397037,0
2006-07-06,30.901,30.958,30.5,30.614,5377860,0
2006-07-07,30.08,30.389,30.08,30.206,7223291,0
2006-07-10,30.439,30.662,30.353,30.353,3630696,0
2006-07-11,30.32,30.637,30.086,30.517,3829479,0
2006-07-12,30.517,30.621,29.99,30.025,5147620,0
2006-07-13,29.921,29.921,29.273,29.353,5669766,0
2006-07-14,29.242,29.522,28.923,29.45,5510718,0
2006-07-17,29.45,29.522,29.114,29.17,4217386,0
2006-07-18,29.105,29.273,28.741,28.931,4643777,0
2006-07-19,29.13,29.768,29.066,29.68,5830697,0
2006-07-20,29.72,30.056,29.522,29.522,3754902,0
2006-07-21,29.705,29.712,28.985,29.138,4663205,0
2006-07-24,29.377,30.016,29.281,29.856,5510593,0
2006-07-25,30.04,30.118,29.336,29.99,4566194,0
2006-07-26,30.064,30.127,29.658,29.744,5342897,0
2006-07-27,27.925,28.326,26.33,26.76,39677463,0
2006-07-28,26.807,27.261,26.807,27.152,13644562,0
2006-07-31,27.207,27.704,26.841,27.592,9545117,0
2006-08-01,27.592,27.67,27.168,27.342,9503380,0
2006-08-02,27.542,28.1,27.439,27.932,9294948,0
2006-08-03,27.932,28.57,27.799,28.57,8058642,0
2006-08-04,28.962,29.084,28.57,28.682,7168896,0
2006-08-07,28.682,28.794,28.332,28.754,5138596,0
2006-08-08,28.873,29.052,28.445,28.62,5279977,0
2006-08-09,28.931,29.035,28.7,28.843,5285114,0
2006-08-10,28.859,29.018,28.652,28.971,4961250,0
2006-08-11,29.001,29.09,28.595,28.741,3609640,0
2006-08-14,28.843,29.179,28.82,28.948,4998848,0
2006-08-15,29.203,29.464,28.992,29.45,5593315,0
2006-08-16,29.68,30.136,29.578,30.086,5807384,0
2006-08-17,30.086,30.471,29.833,30.049,4699049,0
2006-08-18,30.049,30.109,29.48,30.064,4422188,0
2006-08-21,30.056,30.064,29.496,29.578,4206110,0
2006-08-22,29.6,29.888,29.522,29.833,3034729,0
2006-08-23,29.833,29.921,29.368,29.632,2684292,0
2006-08-24,29.76,29.776,29.273,29.306,4136798,0
2006-08-25,29.402,29.434,29.314,29.417,3003771,0
2006-08-28,29.434,29.45,29.13,29.336,3632702,0
2006-08-29,29.417,30.086,29.402,29.966,4151086,0
2006-08-30,30.049,30.305,29.921,30.239,4652049,0
2006-08-31,30.305,30.645,30.2,30.423,4933676,0
2006-09-01,30.654,30.727,30.389,30.621,3722067,0
2006-09-05,30.567,30.629,30.215,30.389,3660525,0
2006-09-06,30.32,30.358,29.736,29.809,7453532,0
2006-09-07,29.753,29.76,29.281,29.45,4790667,0
2006-09-08,29.65,30.118,29.48,29.888,2977201,0
2006-09-11,29.809,29.913,28.829,29.434,5985108,0
2006-09-12,29.306,30.145,29.265,30.033,6486322,0
2006-09-13,30.118,30.788,30.08,30.431,5835708,0
2006-09-14,30.439,31.004,30.344,30.869,5774424,0
2006-09-15,31.036,31.268,30.645,30.774,6117464,0
2006-09-18,30.838,31.133,30.645,30.915,3246297,0
2006-09-19,30.915,30.997,30.423,30.71,3926363,0
2006-09-20,30.997,31.493,30.887,31.036,6336047,0
2006-09-21,31.125,31.133,30.439,30.542,8610371,0
2006-09-22,30.439,30.822,30.247,30.734,6925122,0
2006-09-25,30.973,31.237,30.719,31.19,5998141,0
2006-09-26,31.276,31.899,31.211,31.635,9689623,0
2006-09-27,31.316,31.579,30.973,31.276,6013436,0
2006-09-28,31.309,31.499,31.228,31.276,5760384,0
2006-09-29,31.429,31.474,31.084,31.1,4040039,0
2006-10-02,31.1,31.14,30.765,30.941,4172016,0
2006-10-03,30.637,31.03,30.439,30.804,6794271,0
2006-10-04,30.804,30.887,30.423,30.686,7567209,0
2006-10-05,30.559,30.958,30.471,30.829,4929666,0
2006-10-06,30.637,31.276,30.637,31.061,4538749,0
2006-10-09,31.07,31.548,31.061,31.429,3753023,0
2006-10-10,31.541,31.597,31.044,31.339,4587752,0
2006-10-11,31.268,31.484,31.013,31.117,4022117,0
2006-10-12,31.331,31.458,31.078,31.396,5424860,0
2006-10-13,31.324,31.734,31.182,31.516,4268777,0
2006-10-16,31.541,31.85,31.541,31.613,4316529,0
2006-10-17,30.982,31.516,30.982,31.294,5769156,0
2006-10-18,31.571,31.86,31.467,31.532,4939315,0
2006-10-19,31.452,31.836,31.42,31.642,3580686,0
2006-10-20,31.665,31.777,31.347,31.755,5214427,0
2006-10-23,31.62,31.986,31.571,31.803,4874141,0
2006-10-24,31.995,32.657,31.914,32.657,9287553,0
2006-10-25,32.696,32.786,31.899,32.034,8113167,0
2006-10-26,32.913,32.913,32.13,32.488,12353991,0
2006-10-27,32.434,32.889,32.018,32.681,6320755,0
2006-10-30,32.761,32.913,32.393,32.863,4486232,0
2006-10-31,32.95,33.008,32.434,32.545,7153856,0
2006-11-01,32.561,32.913,32.25,32.425,5523503,0
2006-11-02,32.244,32.736,32.235,32.584,3737106,0
2006-11-03,32.577,32.84,32.329,32.401,4674234,0
2006-11-06,32.425,32.966,32.425,32.889,5970320,0
2006-11-07,32.856,33.056,32.577,32.577,5208032,0
2006-11-08,32.475,32.761,32.363,32.632,4183423,0
2006-11-09,32.519,32.848,32.44,32.497,4476583,0
2006-11-10,32.649,32.649,32.312,32.561,2876684,0
2006-11-13,32.728,32.95,32.6,32.713,4163998,0
2006-11-14,32.713,33.001,32.545,32.881,4084908,0
2006-11-15,32.777,33.143,32.719,32.992,5623014,0
2006-11-16,33.001,33.15,32.768,33.068,4608179,0
2006-11-17,32.786,32.905,32.481,32.856,6997313,0
2006-11-20,32.688,33.024,32.632,32.736,5844360,0
2006-11-21,32.385,32.434,31.769,31.977,12754189,0
2006-11-22,31.891,32.098,31.516,31.986,11354950,0
2006-11-24,31.85,31.995,31.579,31.969,2323206,0
2006-11-27,31.931,32.043,31.244,31.396,7142453,0
2006-11-28,31.203,31.843,31.195,31.635,8391911,0
2006-11-29,31.85,32.156,31.725,32.073,5499811,0
2006-11-30,31.956,32.178,31.716,31.923,6113825,0
2006-12-01,31.761,31.905,31.532,31.674,9409630,0
2006-12-04,31.836,32.026,31.692,31.755,9148056,0
2006-12-05,31.725,31.977,31.674,31.819,9559155,0
2006-12-06,31.828,32.297,31.819,32.107,7302127,0
2006-12-07,32.208,32.25,31.777,31.905,10320436,0
2006-12-08,31.755,31.977,31.665,31.843,3744752,0
2006-12-11,31.843,32.147,31.843,32.003,5571003,0
2006-12-12,31.899,31.905,31.484,31.74,8998157,0
2006-12-13,31.777,31.914,31.474,31.755,5400298,0
2006-12-14,31.755,32.043,31.597,31.931,8975971,0
2006-12-15,32.066,32.275,31.995,32.018,10177303,0
2006-12-18,32.275,32.275,31.899,31.977,6078483,0
2006-12-19,31.891,32.192,31.828,32.113,5966560,0
2006-12-20,31.963,32.434,31.956,32.25,5464344,0
2006-12-21,32.192,32.25,31.931,31.963,6001277,0
2006-12-22,31.963,32.081,31.866,31.914,4366662,0
2006-12-26,31.914,32.161,31.914,32.122,3206563,0
2006-12-27,32.059,32.107,31.874,32.026,4380074,0
2006-12-28,31.914,32.034,31.905,31.931,3400208,0
2006-12-29,31.963,32.034,31.828,31.866,4940193,0
2007-01-03,31.914,32.44,31.905,32.13,10223678,0
2007-01-04,32.13,32.13,31.635,31.986,6933142,0
2007-01-05,31.891,31.914,31.605,31.683,6870097,0
2007-01-08,31.692,31.74,31.301,31.508,9031621,0
2007-01-09,31.523,31.635,31.182,31.429,5416340,0
2007-01-10,31.316,31.499,31.133,31.474,9279781,0
2007-01-11,31.674,31.956,31.548,31.94,6269872,0
2007-01-12,31.94,32.497,31.836,32.266,7545274,0
2007-01-16,32.216,32.713,32.192,32.379,8691712,0
2007-01-17,32.385,32.719,32.29,32.512,6125234,0
2007-01-18,32.512,32.898,32.497,32.666,6617548,0
2007-01-19,32.808,33.989,32.64,33.574,18581875,0
2007-01-22,33.989,33.989,33.128,33.287,6454990,0
2007-01-23,33.105,33.384,32.863,32.992,7970913,0
2007-01-24,33.04,33.558,32.905,33.558,6615544,0
2007-01-25,33.702,34.053,33.415,33.461,10361797,0
2007-01-26,33.326,33.469,32.8,33.27,5538919,0
2007-01-29,33.198,33.27,32.84,33.016,5296267,0
2007-01-30,33.04,33.168,32.657,32.905,7127536,0
2007-01-31,32.777,33.27,32.713,33.143,6613034,0
2007-02-01,33.112,33.469,33.095,33.215,4581612,0
2007-02-02,33.198,33.223,32.84,33.105,4860357,0
2007-02-05,33.168,33.486,32.794,32.913,8929100,0
2007-02-06,32.831,33.384,32.831,33.319,5233978,0
2007-02-07,33.312,33.565,33.287,33.384,4560305,0
2007-02-08,33.256,33.415,33.068,33.207,4399252,0
2007-02-09,33.176,33.55,33.137,33.527,6777101,0
2007-02-12,33.446,33.814,33.407,33.749,7854252,0
2007-02-13,33.91,34.291,33.853,34.068,8547964,0
2007-02-14,34.108,34.372,33.958,34.283,7157879,0
2007-02-15,34.309,34.747,34.309,34.738,7497144,0
2007-02-16,34.706,34.986,34.57,34.659,6991549,0
2007-02-20,34.516,34.666,34.348,34.611,4422812,0
2007-02-21,34.412,34.476,34.283,34.317,6027723,0
2007-02-22,34.387,34.644,34.099,34.309,6206200,0
2007-02-23,34.179,34.851,33.853,34.666,7764863,0
2007-02-26,37.037,37.706,35.712,35.897,46745450,0
2007-02-27,35.114,35.903,33.996,34.834,15340094,0
2007-02-28,34.922,35.185,34.467,34.929,10384231,0
2007-03-01,34.499,34.851,34.309,34.428,10833419,0
2007-03-02,34.317,34.54,33.646,33.797,9632223,0
2007-03-05,33.23,33.805,33.168,33.319,10289359,0
2007-03-06,33.653,33.996,33.615,33.845,8117803,0
2007-03-07,33.853,34.093,33.519,33.582,8315586,0
2007-03-08,33.892,34.197,33.78,34.068,7035541,0
2007-03-09,34.236,34.446,34.149,34.309,5786081,0
2007-03-12,34.804,35.13,34.666,35.02,8972591,0
2007-03-13,34.747,34.986,34.141,34.26,8814412,0
2007-03-14,34.747,34.892,34.179,34.611,13532893,0
2007-03-15,36.128,36.911,35.943,36.543,31392586,0
2007-03-16,36.596,36.596,35.903,36.104,19273420,0
2007-03-19,36.19,36.295,35.823,36.096,14176235,0
2007-03-20,36.222,36.732,35.88,36.383,12660371,0
2007-03-21,36.222,36.98,35.91,36.415,19926926,0
2007-03-22,36.281,36.51,35.649,36.214,15611054,0
2007-03-23,36.016,36.56,35.943,36.461,10598032,0
2007-03-26,36.408,37.706,36.255,37.562,15991559,0
2007-03-27,37.5,37.611,37.109,37.268,14762803,0
2007-03-28,37.196,37.196,36.67,36.98,11538984,0
2007-03-29,36.98,37.117,36.366,36.732,10289315,0
2007-03-30,36.104,37.014,36.063,36.588,8305600,0
2007-04-02,36.519,36.622,36.071,36.383,7720118,0
2007-04-03,36.502,36.782,36.295,36.35,9533714,0
2007-04-04,36.415,36.566,35.562,35.762,12002142,0
2007-04-05,35.586,35.671,35.088,35.482,8126993,0
2007-04-09,37.571,37.977,36.94,37.204,28057040,0
2007-04-10,36.894,36.894,36.026,36.31,12504039,0
2007-04-11,36.478,36.502,35.703,35.976,10219693,0
2007-04-12,36.782,37.181,36.272,36.7,21985023,0
2007-04-13,36.932,36.932,36.295,36.605,9448370,0
2007-04-16,36.613,36.741,36.304,36.654,8619409,0
2007-04-17,36.543,36.613,36.19,36.317,6678374,0
2007-04-18,36.136,36.383,36.078,36.144,6546484,0
2007-04-19,36.063,36.153,35.649,35.872,8629521,0
2007-04-20,36.096,36.4,35.832,36.071,10262615,0
2007-04-23,35.984,36.199,35.849,36.001,4875351,0
2007-04-24,36.111,36.423,35.721,36.229,7316144,0
2007-04-25,36.454,36.821,36.272,36.758,8289377,0
2007-04-26,36.423,36.581,35.767,36.383,8258305,0
2007-04-27,36.096,36.295,35.823,36.238,6703153,0
2007-04-30,36.304,36.375,35.519,35.592,8632301,0
2007-05-01,35.627,35.88,34.874,35.05,13298968,0
2007-05-02,35.123,35.562,35.123,35.331,7764513,0
2007-05-03,35.511,35.762,35.399,35.663,6256886,0
2007-05-04,35.814,35.926,35.553,35.841,6006197,0
2007-05-07,35.814,36.255,35.767,36.207,5828142,0
2007-05-08,36.087,36.304,35.823,36.255,4887303,0
2007-05-09,36.055,36.7,36.009,36.392,9388392,0
2007-05-10,36.304,36.605,36.026,36.222,6981604,0
2007-05-11,36.478,36.886,36.4,36.535,6775719,0
2007-05-14,36.63,36.829,36.222,36.317,6655152,0
2007-05-15,36.446,36.854,36.408,36.709,6472962,0
2007-05-16,36.7,36.965,36.478,36.932,5099982,0
2007-05-17,36.775,36.926,36.581,36.75,4414165,0
2007-05-18,36.902,36.94,36.596,36.692,6869847,0
2007-05-21,36.63,36.902,36.51,36.638,6191626,0
2007-05-22,36.622,36.724,36.519,36.519,4308503,0
2007-05-23,36.461,36.527,36.016,36.207,7187593,0
2007-05-24,36.304,36.502,35.712,35.791,7519145,0
2007-05-25,35.783,36.144,35.633,36.063,4992957,0
2007-05-29,36.182,36.247,35.814,35.926,3911445,0
2007-05-30,35.696,36.295,35.482,36.263,5815164,0
2007-05-31,36.168,36.535,36.096,36.207,6029605,0
2007-06-01,36.383,36.918,36.263,36.647,6411396,0
2007-06-04,36.415,36.724,36.304,36.605,3983841,0
2007-06-05,36.902,37.35,36.821,37.109,9274041,0
2007-06-06,37.037,37.1,36.581,36.605,5560568,0
2007-06-07,36.408,36.775,35.841,35.88,7867782,0
2007-06-08,35.823,36.287,35.755,36.247,5260479,0
2007-06-11,36.317,36.613,35.903,36.207,5741050,0
2007-06-12,35.991,36.182,35.562,35.562,7160048,0
2007-06-13,35.739,35.961,35.519,35.897,5772041,0
2007-06-14,35.961,36.026,35.755,35.976,7469458,0
2007-06-15,35.791,36.317,35.791,36.199,8713770,0
2007-06-18,36.383,36.581,35.952,35.952,4322666,0
2007-06-19,35.903,36.366,35.903,36.31,4499137,0
2007-06-20,36.317,36.527,36.016,36.026,4762124,0
2007-06-21,36.229,36.423,35.849,36.366,5391029,0
2007-06-22,36.087,36.287,35.791,35.969,6260091,0
2007-06-25,36.032,36.383,35.747,35.961,6064133,0
2007-06-26,36.136,36.543,35.841,35.943,6819430,0
2007-06-27,35.546,35.61,35.157,35.553,6283659,0
2007-06-28,35.814,35.814,35.13,35.442,4678497,0
2007-06-29,35.601,35.961,35.042,35.281,6334655,0
2007-07-02,35.467,35.969,35.355,35.969,5526258,0
2007-07-03,35.952,36.287,35.903,36.111,3872215,0
2007-07-05,35.961,36.56,35.91,36.535,6019574,0
2007-07-06,36.446,36.647,36.111,36.56,6113453,0
2007-07-09,36.502,37.557,36.317,37.029,12384325,0
2007-07-10,36.7,36.758,35.961,35.961,7478094,0
2007-07-11,35.858,36.423,35.747,36.263,5522703,0
2007-07-12,36.263,36.854,36.263,36.805,5176952,0
2007-07-13,36.813,37.117,36.7,36.965,5018902,0
2007-07-16,36.965,37.155,36.692,36.845,5870427,0
2007-07-17,37.459,38.265,37.324,37.428,8903929,0
2007-07-18,37.037,37.636,36.845,37.627,8981174,0
2007-07-19,37.706,38.129,37.5,38.034,8127676,0
2007-07-20,38.121,38.18,37.35,37.675,8229227,0
2007-07-23,37.722,38.18,37.411,37.557,5636427,0
2007-07-24,37.229,37.571,36.622,36.789,6553926,0
2007-07-25,36.926,37.075,35.791,36.439,8035960,0
2007-07-26,35.762,36.071,34.039,34.666,13966039,0
2007-07-27,34.467,35.063,33.71,33.87,8671283,0
2007-07-30,34.309,35.011,33.91,34.916,9682610,0
2007-07-31,35.346,35.528,34.682,34.69,9433190,0
2007-08-01,34.516,35.331,34.013,35.234,10282870,0
2007-08-02,35.841,35.841,34.994,35.562,8705156,0
2007-08-03,35.488,35.495,34.188,34.221,6762060,0
2007-08-06,34.387,34.516,33.67,34.342,8702740,0
2007-08-07,34.03,34.635,33.71,34.355,7263024,0
2007-08-08,34.666,34.883,33.973,34.57,7233821,0
2007-08-09,34.283,34.283,33.415,33.63,8675795,0
2007-08-10,33.446,33.719,31.268,33.461,10640419,0
2007-08-13,33.582,33.87,33.06,33.198,6077478,0
2007-08-14,33.191,33.422,32.674,32.786,5797360,0
2007-08-15,32.754,32.958,31.956,32.29,6728990,0
2007-08-16,31.755,32.113,31.03,31.785,15085538,0
2007-08-17,32.898,33.607,32.081,32.831,10069073,0
2007-08-20,33.016,33.591,32.488,33.35,5909783,0
2007-08-21,33.312,33.542,32.975,33.223,6210459,0
2007-08-22,33.582,34.533,33.512,34.283,6463638,0
2007-08-23,34.666,34.69,34.053,34.342,5674908,0
2007-08-24,34.309,34.714,34.172,34.652,5067785,0
2007-08-27,34.652,34.969,34.276,34.452,3984017,0
2007-08-28,34.157,34.348,33.247,33.27,5362571,0
2007-08-29,33.519,33.989,33.247,33.878,4174957,0
2007-08-30,33.469,34.204,33.296,33.91,3812055,0
2007-08-31,34.221,34.644,33.91,34.013,4543007,0
2007-09-04,33.805,34.516,33.23,34.387,6829741,0
2007-09-05,33.973,34.022,33.486,33.83,6735234,0
2007-09-06,33.504,34.179,33.504,34.06,5976208,0
2007-09-07,33.512,33.67,32.872,33.105,6532069,0
2007-09-10,33.207,33.391,32.475,32.674,4916759,0
2007-09-11,32.754,33.333,32.728,33.256,5169934,0
2007-09-12,33.296,33.694,32.872,33.429,5111827,0
2007-09-13,33.741,33.95,33.319,33.512,4942574,0
2007-09-14,33.312,33.749,33.198,33.496,4734521,0
2007-09-17,33.512,33.973,33.496,33.646,5103813,0
2007-09-18,33.845,34.842,33.749,34.818,6894663,0
2007-09-19,34.901,35.618,34.859,35.168,8280909,0
2007-09-20,35.105,35.226,34.603,34.747,5291503,0
2007-09-21,35.13,35.202,34.738,34.818,6041447,0
2007-09-24,34.795,35.304,34.644,35.105,6448597,0
2007-09-25,34.787,35.185,34.579,35.123,6312216,0
2007-09-26,35.08,35.304,34.834,35.05,6701990,0
2007-09-27,35.058,35.331,34.629,35.088,6011585,0
2007-09-28,34.969,35.028,34.022,34.355,7624237,0
2007-10-01,34.38,35.168,34.309,35.163,7307265,0
2007-10-02,35.02,35.553,34.811,35.355,7913988,0
2007-10-03,35.281,35.313,34.994,35.185,6465344,0
2007-10-04,35.114,35.467,34.96,35.384,5709279,0
2007-10-05,35.688,35.889,35.577,35.64,6261201,0
2007-10-08,35.488,35.657,35.157,35.424,4429580,0
2007-10-09,35.495,35.903,34.229,35.903,6829239,0
2007-10-10,35.775,36.078,35.568,35.747,4799385,0
2007-10-11,35.88,36.238,35.663,35.739,7752329,0
2007-10-12,35.935,37.748,35.61,37.1,19109759,0
2007-10-15,36.75,37.842,36.366,36.543,11492443,0
2007-10-16,36.359,36.461,35.814,35.969,7184232,0
2007-10-17,36.222,36.31,35.252,35.721,8280489,0
2007-10-18,35.553,35.775,35.105,35.679,6014313,0
2007-10-19,35.553,35.799,34.91,34.929,8547252,0
2007-10-22,34.348,34.747,34.068,34.666,6501489,0
2007-10-23,35.02,35.37,34.652,35.209,5333870,0
2007-10-24,35.218,35.475,34.674,35.088,6901932,0
2007-10-25,34.994,35.105,34.363,34.834,7767242,0
2007-10-26,34.706,35.865,34.659,35.528,6315239,0
2007-10-29,35.586,36.096,35.586,36.055,7327194,0
2007-10-30,35.969,36.055,35.408,35.504,7678968,0
2007-10-31,36.055,36.055,35.562,35.935,9054181,0
2007-11-01,35.488,35.703,35.037,35.218,6758300,0
2007-11-02,35.281,35.433,34.659,35.08,6784994,0
2007-11-05,34.96,35.105,34.508,34.874,5628203,0
2007-11-06,34.851,35.783,34.851,35.739,7152173,0
2007-11-07,35.105,35.37,34.731,34.866,8529891,0
2007-11-08,34.795,35.105,34.039,34.516,8670517,0
2007-11-09,33.964,34.157,33.312,33.358,7249994,0
2007-11-12,33.068,33.591,32.505,32.6,8481208,0
2007-11-13,32.992,33.35,32.519,32.921,7959256,0
2007-11-14,33.415,33.415,32.649,33.078,8610098,0
2007-11-15,33.016,33.137,32.059,32.25,8216694,0
2007-11-16,32.337,32.632,31.86,32.081,7091346,0
2007-11-19,31.579,32.066,31.356,31.563,7664633,0
2007-11-20,31.635,32.355,31.571,32.29,8584946,0
2007-11-21,32.275,32.363,31.276,31.331,7840186,0
2007-11-23,31.467,32.073,31.42,32.034,2396752,0
2007-11-26,32.122,32.592,31.347,31.396,7772086,0
2007-11-27,31.628,32.122,31.316,31.811,7451658,0
2007-11-28,32.29,33.319,31.923,33.247,9549345,0
2007-11-29,32.786,33.591,32.786,33.296,6491573,0
2007-11-30,33.558,33.773,33.128,33.461,6425382,0
2007-12-03,33.461,33.496,32.905,33.143,4970393,0
2007-12-04,33.143,33.143,32.681,32.754,5968063,0
2007-12-05,32.95,33.391,32.8,33.341,5538271,0
2007-12-06,33.112,33.638,33.056,33.623,5068098,0
2007-12-07,33.685,34.3,33.565,34.099,5431525,0
2007-12-10,33.805,34.309,33.805,34.172,5252622,0
2007-12-11,33.87,34.326,32.984,33.068,6782936,0
2007-12-12,33.496,33.845,32.816,33.312,7043815,0
2007-12-13,35.91,36.304,34.883,35.416,20395726,0
2007-12-14,35.097,35.105,34.116,34.396,8181409,0
2007-12-17,34.484,34.484,32.84,32.992,8292581,0
2007-12-18,33.533,33.533,32.768,33.183,8279328,0
2007-12-19,32.921,33.23,32.393,32.713,7125472,0
2007-12-20,32.831,33.121,32.393,32.719,6911459,0
2007-12-21,33.16,33.183,32.64,32.913,10887046,0
2007-12-24,32.984,33.16,32.713,32.808,3401031,0
2007-12-26,32.713,32.719,32.355,32.649,5142026,0
2007-12-27,32.32,32.554,32.13,32.13,4761724,0
2007-12-28,32.416,32.632,31.755,31.986,4823976,0
2007-12-31,31.914,31.969,31.347,31.452,6265311,0
2008-01-02,31.294,31.523,30.599,30.915,7375560,0
2008-01-03,30.915,31.203,30.59,30.742,7411375,0
2008-01-04,30.407,30.517,29.505,29.513,12138853,0
2008-01-07,29.194,29.93,29.194,29.666,9087004,0
2008-01-08,30.118,30.415,29.322,29.426,12566021,0
2008-01-09,29.896,29.896,28.637,29.179,16520532,0
2008-01-10,28.939,29.65,28.724,29.443,10932443,0
2008-01-11,29.059,29.306,28.732,28.914,8331046,0
2008-01-14,29.179,29.615,28.939,29.591,7357175,0
2008-01-15,29.187,29.409,28.707,28.741,6905020,0
2008-01-16,28.691,29.13,28.213,28.587,9212260,0
2008-01-17,28.611,29.059,27.583,27.637,15484828,0
2008-01-18,27.758,28.301,27.398,27.878,11730126,0
2008-01-22,26.353,28.148,26.337,27.878,14584115,0
2008-01-23,27.542,29.224,26.945,29.01,16614597,0
2008-01-24,29.233,29.443,28.292,28.732,12372678,0
2008-01-25,28.852,29.314,28.629,28.971,7069279,0
2008-01-28,29.505,30.007,28.962,29.99,8182216,0
2008-01-29,30.694,31.914,30.109,30.27,14673901,0
2008-01-30,30.567,31.174,29.973,30.145,10504304,0
2008-01-31,29.72,31.253,29.522,30.829,9967268,0
2008-02-01,30.958,31.947,30.861,31.828,10656250,0
2008-02-04,31.914,31.914,31.301,31.316,5819672,0
2008-02-05,31.109,31.109,30.373,30.464,8051281,0
2008-02-06,30.629,31.084,30.184,30.358,10050416,0
2008-02-07,30.358,30.599,29.847,30.255,8427657,0
2008-02-08,30.358,30.932,30.167,30.719,6775900,0
2008-02-11,30.907,30.907,29.938,30.344,10625913,0
2008-02-12,30.373,31.166,30.373,30.887,10058990,0
2008-02-13,31.195,31.228,30.533,31.036,8082778,0
2008-02-14,31.276,31.276,30.67,30.758,6173446,0
2008-02-15,30.719,30.894,30.344,30.813,5730699,0
2008-02-19,31.228,31.579,30.915,31.26,8225437,0
2008-02-20,30.448,31.316,30.448,31.084,7389458,0
2008-02-21,30.965,31.125,30.5,30.621,7431189,0
2008-02-22,30.599,30.965,30.263,30.915,6662508,0
2008-02-25,31.268,31.268,30.621,31.117,10040423,0
2008-02-26,31.078,31.149,30.822,31.117,11979720,0
2008-02-27,31.061,31.285,30.797,31.253,10901863,0
2008-02-28,31.268,31.268,30.48,30.878,7231338,0
2008-02-29,30.758,30.758,29.921,30.073,8444300,0
2008-03-03,30.064,30.27,29.904,30.27,7900148,0
2008-03-04,30.206,30.335,29.65,30.064,11114496,0
2008-03-05,30.358,30.751,29.84,30.086,9171844,0
2008-03-06,30.16,30.16,29.522,29.554,6707211,0
2008-03-07,29.459,29.712,28.741,28.866,10322358,0
2008-03-10,28.866,28.889,28.1,28.118,11241772,0
2008-03-11,28.866,29.591,28.326,29.591,10368396,0
2008-03-12,29.785,30.32,29.522,29.736,6428611,0
2008-03-13,29.522,30.175,29.09,29.864,7594771,0
2008-03-14,30.32,30.358,28.852,29.513,10223371,0
2008-03-17,28.762,29.658,28.724,29.059,9671226,0
2008-03-18,29.847,30.344,29.472,30.344,9155691,0
2008-03-19,30.32,30.525,29.043,29.052,11188909,0
2008-03-20,29.084,29.53,28.732,29.105,10791711,0
2008-03-24,29.409,30.742,29.075,30.049,9174461,0
2008-03-25,30.16,30.637,29.93,30.206,9938479,0
2008-03-26,30.04,30.59,29.998,30.167,7103860,0
2008-03-27,30.136,30.184,29.426,29.426,7320742,0
2008-03-28,29.696,29.696,29.162,29.25,6981720,0
2008-03-31,29.258,29.624,29.162,29.402,6597318,0
2008-04-01,29.658,30.118,29.306,30.094,9180473,0
2008-04-02,30.32,30.758,30.016,30.373,7171173,0
2008-04-03,30.192,30.973,30.127,30.662,7916071,0
2008-04-04,30.654,31.253,30.582,30.997,6818451,0
2008-04-07,31.19,31.516,30.781,30.958,8999962,0
2008-04-08,30.878,31.237,30.678,31.117,6421879,0
2008-04-09,31.109,31.195,30.686,30.894,6345090,0
2008-04-10,30.988,31.26,30.637,30.797,7365849,0
2008-04-11,30.559,30.982,30.373,30.727,8902694,0
2008-04-14,30.582,30.71,30.151,30.278,6151579,0
2008-04-15,30.542,30.804,30.033,30.312,5818210,0
2008-04-16,30.614,31.516,30.59,31.452,8045930,0
2008-04-17,31.244,31.635,31.013,31.458,7380315,0
2008-04-18,31.85,32.122,31.651,31.899,7953012,0
2008-04-21,31.905,31.914,31.523,31.891,5109652,0
2008-04-22,31.811,31.819,30.973,31.356,5932157,0
2008-04-23,31.725,31.725,31.036,31.294,8367564,0
2008-04-24,31.785,32.156,31.053,31.642,8291230,0
2008-04-25,31.725,32.632,31.725,32.6,7592382,0
2008-04-28,32.497,32.545,31.947,32.043,4615661,0
2008-04-29,32.138,32.161,31.755,31.995,6042864,0
2008-04-30,32.244,32.475,31.843,32.034,7772609,0
2008-05-01,31.947,32.244,31.541,32.235,9341924,0
2008-05-02,32.371,33.056,32.244,32.545,7283067,0
2008-05-05,32.545,32.674,32.216,32.537,4648871,0
2008-05-06,32.297,32.777,32.17,32.64,7203458,0
2008-05-07,32.297,32.84,32.17,32.609,3629266,0
2008-05-08,32.713,33.06,32.488,32.927,6247554,0
2008-05-09,32.736,33.087,32.497,32.898,7866988,0
2008-05-12,32.921,33.391,32.831,33.341,7241482,0
2008-05-13,33.312,33.429,32.958,33.319,10221790,0
2008-05-14,33.422,34.229,33.121,33.853,9488695,0
2008-05-15,33.694,33.91,33.454,33.91,10896460,0
2008-05-16,33.973,34.652,33.735,34.213,7832363,0
2008-05-19,34.291,34.291,33.797,33.941,8286131,0
2008-05-20,33.837,34.053,33.512,33.917,8387205,0
2008-05-21,34.039,34.179,32.856,33.016,9715909,0
2008-05-22,33.095,33.454,32.921,33.207,5188692,0
2008-05-23,33.112,33.112,32.17,32.25,9873333,0
2008-05-27,32.235,32.458,31.905,32.098,8375463,0
2008-05-28,32.528,32.577,32.113,32.577,10125259,0
2008-05-29,32.966,32.966,32.258,32.416,6450033,0
2008-05-30,32.577,32.623,32.034,32.235,7942786,0
2008-06-02,32.161,32.161,31.571,31.785,8291750,0
2008-06-03,31.882,31.891,31.117,31.413,8932156,0
2008-06-04,31.26,31.734,31.26,31.388,6629711,0
2008-06-05,31.613,31.963,31.444,31.874,10692479,0
2008-06-06,31.548,31.746,30.941,30.941,9957205,0
2008-06-09,30.941,31.613,30.932,31.484,8873781,0
2008-06-10,31.195,31.437,30.637,31.268,8604049,0
2008-06-11,31.228,31.347,30.55,30.59,10026404,0
2008-06-12,30.804,31.158,30.471,30.678,9975143,0
2008-06-13,30.804,31.324,30.719,31.158,6697473,0
2008-06-16,31.437,31.437,30.719,31.036,6297999,0
2008-06-17,30.982,31.237,30.838,31.036,6741566,0
2008-06-18,30.932,31.07,30.464,30.5,9749798,0
2008-06-19,30.464,30.822,30.335,30.55,9430565,0
2008-06-20,30.358,30.55,29.833,29.981,10253383,0
2008-06-23,30.175,30.263,29.72,30.016,7638157,0
2008-06-24,30.335,30.335,28.992,29.187,14361019,0
2008-06-25,29.242,29.578,29.162,29.336,10466062,0
2008-06-26,28.948,29.114,28.006,28.006,10625419,0
2008-06-27,28.035,28.052,27.646,27.79,9282126,0
2008-06-30,27.774,27.998,27.366,27.853,10958005,0
2008-07-01,27.526,28.188,27.51,28.059,16107390,0
2008-07-02,28.067,28.141,27.023,27.063,10235068,0
2008-07-03,27.239,27.39,26.569,27.207,6284881,0
2008-07-07,27.375,27.845,27.119,27.295,11489805,0
2008-07-08,27.335,27.925,27.007,27.878,12709440,0
2008-07-09,27.964,28.213,27.079,27.096,8282532,0
2008-07-10,25.819,27.613,25.309,25.946,34833159,0
2008-07-11,25.723,25.723,24.894,25.291,20446240,0
2008-07-14,25.626,25.723,24.807,25.054,11710114,0
2008-07-15,24.902,25.714,24.607,25.42,13892950,0
2008-07-16,25.438,26.292,25.204,26.233,15168946,0
2008-07-17,26.211,27.27,25.931,27.063,15598959,0
2008-07-18,27.326,27.74,26.91,27.088,11012696,0
2008-07-21,27.143,27.448,26.88,27.126,5647655,0
2008-07-22,27.072,27.621,26.969,27.533,7975046,0
2008-07-23,27.599,27.964,27.295,27.318,11889941,0
2008-07-24,27.224,27.415,26.41,26.417,9350224,0
2008-07-25,26.465,26.738,26.211,26.33,16730097,0
2008-07-28,26.497,26.497,25.732,25.739,7128080,0
2008-07-29,25.796,26.425,25.796,26.233,10313011,0
2008-07-30,26.609,26.902,26.488,26.873,8775128,0
2008-07-31,26.704,27.096,26.488,26.577,6690436,0
2008-08-01,26.673,26.704,26.099,26.115,7043498,0
2008-08-04,26.138,26.353,25.532,25.573,8971891,0
2008-08-05,25.892,26.41,25.739,26.353,8660626,0
2008-08-06,26.497,26.704,26.283,26.41,7923057,0
2008-08-07,26.219,26.313,25.762,25.796,9501427,0
2008-08-08,25.81,26.902,25.652,26.833,8778148,0
2008-08-11,26.807,28.451,26.68,28.34,15423028,0
2008-08-12,28.075,28.715,28.059,28.244,11196173,0
2008-08-13,28.204,28.414,27.526,27.99,12118685,0
2008-08-14,27.887,28.141,27.51,27.836,6750644,0
2008-08-15,27.925,28.03,27.678,27.91,6835202,0
2008-08-18,27.99,27.99,27.51,27.687,7283839,0
2008-08-19,27.526,27.628,27.168,27.27,7200592,0
2008-08-20,27.326,27.551,26.816,27.19,6726270,0
2008-08-21,27.023,27.261,26.886,27.168,5309210,0
2008-08-22,27.383,27.526,27.048,27.224,5466395,0
2008-08-25,27.261,27.27,26.73,26.824,4531202,0
2008-08-26,26.858,26.886,26.569,26.766,5351575,0
2008-08-27,26.858,26.91,26.577,26.833,5041722,0
2008-08-28,27.031,27.661,26.858,27.637,6271510,0
2008-08-29,27.613,27.678,27.224,27.231,5228300,0
2008-09-02,27.613,28.126,27.357,27.406,7440532,0
2008-09-03,27.432,28.006,27.287,27.948,7724942,0
2008-09-04,27.91,27.91,26.745,26.824,10899001,0
2008-09-05,26.696,27.126,26.505,27,10201395,0
2008-09-08,27.424,28.006,27.304,27.948,9796836,0
2008-09-09,28.035,28.37,15.439,27.526,15258993,0
2008-09-10,27.765,28.126,27.439,27.79,11674988,0
2008-09-11,27.79,28.769,27.47,28.732,12178130,0
2008-09-12,28.481,28.971,28.252,28.923,8879804,0
2008-09-15,27.925,29.265,27.749,28.035,14723719,0
2008-09-16,27.919,28.362,27.216,28.292,15887179,0
2008-09-17,27.894,27.925,26.656,27.486,17700108,0
2008-09-18,27.894,29.224,27.477,28.578,17883168,0
2008-09-19,29.641,31.905,29.13,29.966,18548857,0
2008-09-22,29.84,29.904,28.526,28.652,10142280,0
2008-09-23,28.57,28.724,27.326,27.335,11247022,0
2008-09-24,27.733,27.808,27.126,27.599,9141473,0
2008-09-25,27.646,28.326,27.462,28.03,10232926,0
2008-09-26,27.51,27.704,26.76,27.104,9724426,0
2008-09-29,26.594,26.954,24.59,24.701,17767906,0
2008-09-30,25.469,25.469,24.99,25.358,15261783,0
2008-10-01,25.149,25.755,24.813,25.317,10944269,0
2008-10-02,24.854,25.237,24.152,24.232,15704688,0
2008-10-03,24.55,24.894,23.608,23.851,16082122,0
2008-10-06,23.362,23.745,22.339,23.392,19801656,0
2008-10-07,23.673,23.91,22.531,22.539,21186190,0
2008-10-08,21.966,23.577,21.781,22.204,21455892,0
2008-10-09,22.357,22.996,20.577,20.577,16134225,0
2008-10-10,19.586,20.88,18.75,19.466,28139197,0
2008-10-13,20.794,21.039,19.786,20.817,19404726,0
2008-10-14,21.838,22.26,20.16,20.712,19994574,0
2008-10-15,20.312,20.776,17.791,17.799,20924579,0
2008-10-16,18.303,19.491,17.552,19.364,23935038,0
2008-10-17,19.382,19.763,18.573,19.118,17459984,0
2008-10-20,19.356,21.111,19.164,20.354,14371584,0
2008-10-21,19.978,20.051,18.99,19.077,16125414,0
2008-10-22,18.694,18.981,17.329,17.643,18930692,0
2008-10-23,18.424,19.707,18.424,19.491,33326431,0
2008-10-24,18.352,19.548,18.279,19.036,19552354,0
2008-10-27,19.538,19.739,18.188,18.197,17106139,0
2008-10-28,19.069,20.242,17.953,20.043,20198328,0
2008-10-29,19.836,20.896,19.491,20.01,19849420,0
2008-10-30,21.015,21.031,20.057,20.712,13747076,0
2008-10-31,20.569,21.678,20.303,21.288,13778409,0
2008-11-03,21.231,21.415,20.698,20.968,8607425,0
2008-11-04,21.423,21.765,21.111,21.615,10604240,0
2008-11-05,21.431,21.431,20.266,20.395,10503996,0
2008-11-06,20.347,20.649,19.39,19.532,14788678,0
2008-11-07,19.723,19.732,18.966,19.33,15951175,0
2008-11-10,19.691,19.859,18.638,18.957,11972911,0
2008-11-11,18.765,19.092,17.96,18.188,15785413,0
2008-11-12,17.977,18.07,16.873,16.947,20594729,0
2008-11-13,17.154,17.776,16.492,17.746,22321135,0
2008-11-14,17.609,17.776,16.795,16.873,20406700,0
2008-11-17,16.732,17.028,16.406,16.484,17330514,0
2008-11-18,16.676,16.85,16.156,16.636,17217987,0
2008-11-19,16.149,16.556,15.207,15.285,22929024,0
2008-11-20,15.311,15.311,13.228,13.259,29521970,0
2008-11-21,13.98,13.98,13.092,13.867,29797805,0
2008-11-24,14.416,14.945,13.947,14.593,23632055,0
2008-11-25,15.097,15.151,14.057,14.546,22416171,0
2008-11-26,14.281,15.176,14.082,15.097,17114169,0
2008-11-28,15.04,15.136,14.713,14.801,8122707,0
2008-12-01,14.945,15.103,14.161,14.306,27067416,0
2008-12-02,14.425,14.88,14.36,14.841,18113484,0
2008-12-03,14.601,15.391,14.314,15.04,20218063,0
2008-12-04,14.601,15.207,14.401,14.618,15756459,0
2008-12-05,14.394,15.231,13.932,15.159,16354844,0
2008-12-08,15.742,16.484,15.597,16.253,22911198,0
2008-12-09,15.879,16.103,15.159,15.279,18893503,0
2008-12-10,15.486,15.606,15.136,15.572,18710062,0
2008-12-11,15.581,15.853,15.318,15.559,16469964,0
2008-12-12,15.022,15.838,14.76,15.725,14073535,0
2008-12-15,15.896,16.029,15.566,15.782,14818593,0
2008-12-16,16.052,16.653,15.845,16.594,15269625,0
2008-12-17,16.356,16.85,16.196,16.434,14649409,0
2008-12-18,16.916,16.916,15.879,15.99,12585715,0
2008-12-19,16.125,16.276,15.804,16.022,18466788,0
2008-12-22,16.332,16.332,15.358,15.679,10762397,0
2008-12-23,15.896,15.982,15.358,15.399,8968917,0
2008-12-24,15.52,15.79,15.199,15.248,5713685,0
2008-12-26,15.527,15.717,15.318,15.43,6895549,0
2008-12-29,13.469,13.565,11.914,12.225,103633235,0
2008-12-30,12.31,12.493,12.024,12.405,40902964,0
2008-12-31,12.518,12.559,11.921,12.041,40604534,0
2009-01-02,12.11,12.367,11.767,12.294,23637360,0
2009-01-05,12.389,12.479,11.973,12.007,34570897,0
2009-01-06,12.536,13.309,12.278,12.806,45298506,0
2009-01-07,12.583,13.211,12.573,12.829,35404218,0
2009-01-08,12.631,12.797,12.414,12.613,24730315,0
2009-01-09,12.806,12.806,12.367,12.613,15566885,0
2009-01-12,12.648,12.845,12.431,12.573,21470213,0
2009-01-13,12.597,12.742,12.225,12.405,17202369,0
2009-01-14,12.225,12.278,11.981,12.056,15850523,0
2009-01-15,12.072,12.294,11.449,12.126,24459541,0
2009-01-16,12.337,12.509,11.776,11.99,27017493,0
2009-01-20,11.896,11.967,11.042,11.082,21219859,0
2009-01-21,11.353,11.84,11.123,11.827,20341259,0
2009-01-22,11.65,11.736,11.211,11.473,22180282,0
2009-01-23,11.082,11.552,10.555,11.465,30879729,0
2009-01-26,11.87,12.064,10.501,10.564,49234566,0
2009-01-27,10.404,10.779,9.981,10.524,33240745,0
2009-01-28,10.761,10.842,10.491,10.724,24303925,0
2009-01-29,10.483,10.596,9.741,9.822,32181959,0
2009-01-30,9.854,9.988,9.1744,9.2476,33242243,0
2009-02-02,9.2302,9.517,8.7364,8.8159,40516610,0
2009-02-03,9.071,10.491,8.3776,9.0552,57115661,0
2009-02-04,9.0552,9.4799,8.5297,8.5924,38610628,0
2009-02-05,8.538,8.8401,8.1224,8.7036,34503136,0
2009-02-06,8.7036,8.8727,8.5459,8.6807,20976736,0
2009-02-09,8.6087,8.7445,8.2975,8.4975,25735900,0
2009-02-10,8.9586,8.9586,8.17,8.2578,29571983,0
2009-02-11,8.3776,8.4733,7.8909,8.0105,21847068,0
2009-02-12,8.0182,8.21,7.6438,8.0105,35701819,0
2009-02-13,7.9628,8.0182,7.5797,7.6036,23033452,0
2009-02-17,7.412,7.428,6.8696,6.8775,35931992,0
2009-02-18,6.9415,7.133,6.7019,6.8617,26913924,0
2009-02-19,7.117,7.141,6.4627,6.5426,31094683,0
2009-02-20,6.5105,6.5506,6.2315,6.4627,28952942,0
2009-02-23,6.383,6.5665,5.8802,5.9122,33060067,0
2009-02-24,5.9521,6.383,5.7446,6.3349,34923742,0
2009-02-25,6.3189,6.4946,5.8722,5.9759,32970158,0
2009-02-26,6.1195,6.4387,5.9281,5.944,24891290,0
2009-02-27,5.8163,5.9521,5.6728,5.7127,24383710,0
2009-03-02,5.6412,6.0639,5.5055,5.5374,39069027,0
2009-03-03,5.7046,5.7848,5.3616,5.5291,46017485,0
2009-03-04,5.6809,5.8163,5.5291,5.6329,28701629,0
2009-03-05,5.4893,5.6412,5.0265,5.1623,42825160,0
2009-03-06,5.274,6.766,5.0505,5.6728,75560923,0
2009-03-09,5.6809,5.8404,5.0265,5.0505,37193946,0
2009-03-10,4.6989,5.5454,4.6989,5.4814,73437398,0
2009-03-11,5.4257,5.4971,4.9627,5.1303,47398146,0
2009-03-12,5.1861,5.593,4.9149,5.5852,30483116,0
2009-03-13,5.7685,6.1517,5.5852,6.032,36411043,0
2009-03-16,6.3349,6.734,6.1595,6.3033,35304931,0
2009-03-17,6.3189,6.4308,6.1595,6.4308,21050349,0
2009-03-18,6.367,6.6462,6.0639,6.5585,29030675,0
2009-03-19,6.7019,6.734,6.3986,6.4867,23466068,0
2009-03-20,6.5267,6.5825,6.0238,6.1276,24116921,0
2009-03-23,6.383,6.9018,6.1755,6.8855,27199069,0
2009-03-24,6.6701,7.2208,6.5904,6.8936,27315865,0
2009-03-25,7.1013,7.4039,6.6701,7.0211,27419492,0
2009-03-26,7.2208,7.4922,7.1488,7.4759,21770201,0
2009-03-27,7.4039,7.436,7.0929,7.1488,20044928,0
2009-03-30,6.9892,6.9892,6.5185,6.6221,15527391,0
2009-03-31,6.7818,6.8617,6.5185,6.7261,17592840,0
2009-04-01,6.5984,7.1249,6.4946,7.029,25275627,0
2009-04-02,7.5478,8.0105,7.38,7.9309,48671868,0
2009-04-03,7.8909,8.8015,7.7792,8.7766,43321077,0
2009-04-06,8.6331,8.9586,8.4577,8.6005,40334901,0
2009-04-07,8.3857,8.4657,7.9386,7.9547,24923686,0
2009-04-08,8.0424,8.234,7.9386,8.0983,17190162,0
2009-04-09,8.4171,8.7932,8.3376,8.7281,23109465,0
2009-04-13,8.688,9.071,8.5297,8.9672,16349667,0
2009-04-14,8.9919,9.3674,8.4657,8.5055,27852646,0
2009-04-15,8.4418,8.9754,8.3776,8.9586,18992402,0
2009-04-16,9.2302,9.628,8.8316,9.503,26616539,0
2009-04-17,9.558,10.117,9.2963,10.054,34745256,0
2009-04-20,9.749,9.854,9.0478,9.1592,33621573,0
2009-04-21,8.7766,9.861,8.7445,9.72,27669237,0
2009-04-22,9.575,10.404,9.464,9.95,34587830,0
2009-04-23,9.972,10.173,9.599,9.885,20815003,0
2009-04-24,9.83,10.491,9.749,10.363,23661678,0
2009-04-27,10.165,10.302,9.861,10.062,20647643,0
2009-04-28,9.901,10.627,9.854,10.372,23840736,0
2009-04-29,10.548,11.019,10.516,10.779,22470898,0
2009-04-30,12.431,12.919,12.233,12.767,58644210,0
2009-05-01,12.734,12.911,12.431,12.526,22713275,0
2009-05-04,12.631,13.189,12.631,13.077,21830500,0
2009-05-05,12.845,13.211,12.797,13.031,18077842,0
2009-05-06,12.567,12.767,11.168,12.118,52491777,0
2009-05-07,12.015,12.567,11.776,12.567,156719449,0
2009-05-08,12.767,13.963,12.648,13.963,53510796,0
2009-05-11,13.659,14.13,13.484,14.066,41010575,0
2009-05-12,14.041,14.161,13.371,13.595,52221315,0
2009-05-13,13.237,13.284,12.11,12.431,42477332,0
2009-05-14,12.247,13.309,12.247,13.181,23424498,0
2009-05-15,13.244,13.747,12.911,13.14,22199026,0
2009-05-18,13.341,14.098,13.22,14.082,21323555,0
2009-05-19,14.082,14.36,13.972,14.265,18184147,0
2009-05-20,14.443,15.151,14.074,14.169,28048478,0
2009-05-21,13.685,13.915,13.428,13.619,23407875,0
2009-05-22,13.723,14.035,13.309,13.787,18110864,0
2009-05-26,13.549,13.643,13.101,13.515,33237789,0
2009-05-27,13.595,13.955,13.349,13.499,24127625,0
2009-05-28,13.565,13.821,13.309,13.46,20450679,0
2009-05-29,13.531,14.107,13.491,14.107,29398551,0
2009-06-01,14.443,14.443,13.643,13.643,30123134,0
2009-06-02,13.883,15.112,13.883,14.945,41013997,0
2009-06-03,14.713,14.76,13.955,14.107,28636269,0
2009-06-04,14.314,14.618,14.115,14.339,21452115,0
2009-06-05,14.609,14.657,13.923,14.009,19755699,0
2009-06-08,13.955,13.955,13.405,13.523,24494128,0
2009-06-09,13.651,14.409,13.643,14.256,22885461,0
2009-06-10,14.443,14.451,13.523,14.009,24224486,0
2009-06-11,14.027,14.272,13.852,13.906,17858108,0
2009-06-12,13.821,13.963,13.602,13.835,12439726,0
2009-06-15,13.651,13.659,13.174,13.309,15674219,0
2009-06-16,13.371,13.437,12.767,12.829,18613824,0
2009-06-17,12.781,13.109,12.389,12.869,22924132,0
2009-06-18,12.773,13.14,12.597,12.885,16623639,0
2009-06-19,13.085,13.284,12.853,13.013,20885929,0
2009-06-22,12.767,12.845,12.056,12.103,23564851,0
2009-06-23,11.848,12.278,11.785,12.176,19227782,0
2009-06-24,12.464,12.543,12.176,12.359,21210061,0
2009-06-25,12.247,12.687,12.176,12.669,13184782,0
2009-06-26,12.367,12.829,12.319,12.806,15636248,0
2009-06-29,12.797,12.974,12.501,12.822,16624678,0
2009-06-30,12.901,13.061,12.709,12.876,14314146,0
2009-07-01,12.965,13.013,12.734,12.751,9021853,0
2009-07-02,12.559,12.559,12.064,12.064,11410872,0
2009-07-06,11.946,12.199,11.601,12.153,16442562,0
2009-07-07,12.144,12.144,11.753,11.794,13444815,0
2009-07-08,11.811,12.032,11.594,11.745,13690676,0
2009-07-09,11.855,11.981,11.728,11.776,15457462,0
2009-07-10,11.607,11.84,11.347,11.696,11535721,0
2009-07-13,11.681,12.239,11.531,12.199,14967873,0
2009-07-14,12.239,12.367,11.981,12.27,8587904,0
2009-07-15,12.405,13.259,12.405,13.206,20030734,0
2009-07-16,13.165,13.324,12.941,13.117,17973556,0
2009-07-17,13.061,13.651,13.004,13.556,17548639,0
2009-07-20,13.812,14.265,13.762,14.21,20815281,0
2009-07-21,14.593,14.871,14.161,14.633,22324821,0
2009-07-22,14.348,15.279,14.265,15.184,24787683,0
2009-07-23,15.103,16.149,15.103,16.008,27839155,0
2009-07-24,15.656,16.14,15.566,16.112,21790260,0
2009-07-27,16.156,16.156,15.853,16.059,12476376,0
2009-07-28,15.861,16.237,15.782,16.125,18876283,0
2009-07-29,16.156,16.406,15.879,16.171,26755557,0
2009-07-30,16.556,17.897,16.556,17.179,44125270,0
2009-07-31,17.274,17.329,16.82,16.89,19536313,0
2009-08-03,17.219,17.96,17.018,17.927,20707772,0
2009-08-04,18.111,18.39,17.665,18.374,20518795,0
2009-08-05,18.416,18.942,18.232,18.861,22210589,0
2009-08-06,18.79,18.95,18.07,18.573,21414472,0
2009-08-07,18.726,18.75,17.984,18.39,20332110,0
2009-08-10,18.214,18.326,17.618,17.816,18155976,0
2009-08-11,17.72,18.017,17.195,17.897,17830934,0
2009-08-12,17.746,18.095,17.657,17.897,11155553,0
2009-08-13,18.095,18.24,17.85,18.223,11679541,0
2009-08-14,18.271,18.335,17.42,17.657,14670966,0
2009-08-17,16.976,17.076,16.612,16.683,15999372,0
2009-08-18,16.723,16.916,16.629,16.836,15421257,0
2009-08-19,16.517,17.162,16.413,17.113,28274923,0
2009-08-20,17.028,17.225,16.985,17.139,12710668,0
2009-08-21,17.42,18.103,17.353,18.055,18759951,0
2009-08-24,18.095,18.352,17.643,17.769,10148254,0
2009-08-25,17.953,18.137,17.154,17.203,19019217,0
2009-08-26,17.186,17.394,17.113,17.203,14313749,0
2009-08-27,17.148,17.219,16.882,16.962,20940149,0
2009-08-28,17.179,17.531,16.993,17.463,16360269,0
2009-08-31,17.171,17.265,16.865,16.985,17675709,0
2009-09-01,16.779,17.154,16.125,16.179,15862065,0
2009-09-02,16.132,16.246,15.757,15.999,11696728,0
2009-09-03,16.269,16.269,15.813,16.085,14437036,0
2009-09-04,16.112,17.082,15.956,17.001,27520129,0
2009-09-08,17.394,17.601,17.076,17.463,18268688,0
2009-09-09,17.498,18.352,17.427,18.286,23547483,0
2009-09-10,18.279,18.869,17.984,18.741,19139165,0
2009-09-11,18.765,18.95,18.279,18.822,16503656,0
2009-09-14,18.647,20.273,18.559,20.115,32227461,0
2009-09-15,20.115,20.88,19.955,20.609,26270717,0
2009-09-16,20.849,21.216,20.623,20.712,24522867,0
2009-09-17,20.776,21.374,20.529,21.008,18607419,0
2009-09-18,21.072,21.358,20.936,21.343,19289542,0
2009-09-21,20.936,21.144,20.466,20.743,13058390,0
2009-09-22,21.048,21.543,21.031,21.503,15846058,0
2009-09-23,21.454,21.733,20.912,20.959,12343530,0
2009-09-24,21,21.174,20.303,20.601,15732880,0
2009-09-25,20.45,20.705,20.035,20.185,12181310,0
2009-09-28,20.14,21.064,20.115,21.056,10733660,0
2009-09-29,21.056,21.543,20.698,21.024,16265507,0
2009-09-30,21.015,21.288,20.378,20.801,18002818,0
2009-10-01,20.569,20.712,19.434,19.491,18456554,0
2009-10-02,18.974,19.399,18.552,18.855,20569070,0
2009-10-05,19.036,19.941,18.95,19.843,17315277,0
2009-10-06,20.115,20.201,19.434,19.913,21787082,0
2009-10-07,19.859,20.035,19.667,19.987,10568394,0
2009-10-08,20.251,20.743,20.066,20.665,19598374,0
2009-10-09,20.505,21.094,20.481,20.863,15246128,0
2009-10-12,20.945,21.024,20.665,20.794,12724791,0
2009-10-13,20.681,20.857,20.417,20.689,12952620,0
2009-10-14,21.136,21.757,21.111,21.599,20239634,0
2009-10-15,21.328,21.607,21.024,21.543,12264551,0
2009-10-16,21.32,21.431,20.92,21.056,10653913,0
2009-10-19,21.111,21.623,20.983,21.566,10604544,0
2009-10-20,21.75,21.854,21.136,21.398,14055475,0
2009-10-21,21.048,21.582,20.01,20.347,30984638,0
2009-10-22,20.322,21.216,19.382,21.111,25840696,0
2009-10-23,21.182,21.182,20.035,20.066,14024919,0
2009-10-26,20.115,20.863,19.612,19.859,14260809,0
2009-10-27,19.843,20.273,19.707,19.828,12193012,0
2009-10-28,19.756,19.913,19.027,19.39,16797122,0
2009-10-29,19.748,20.361,19.548,20.147,14925626,0
2009-10-30,20.028,20.131,18.687,18.734,21734337,0
2009-11-02,18.95,19.45,18.527,19.005,15275630,0
2009-11-03,18.573,19.156,18.462,19.044,11673459,0
2009-11-04,19.173,19.45,18.67,18.883,14880848,0
2009-11-05,19.182,19.882,19.069,19.865,12565794,0
2009-11-06,19.603,20.01,19.466,19.786,13266400,0
2009-11-09,20.002,20.689,19.899,20.673,13269307,0
2009-11-10,20.441,20.817,20.347,20.712,11235219,0
2009-11-11,20.889,21.431,20.794,21.311,13707167,0
2009-11-12,22.5,23.042,22.26,22.821,29085330,0
2009-11-13,22.802,23.167,22.469,22.717,17190621,0
2009-11-16,22.907,23.139,22.674,23.034,12536842,0
2009-11-17,22.916,23.537,22.802,23.471,12999264,0
2009-11-18,23.4,23.537,22.898,23.028,10881969,0
2009-11-19,22.821,22.923,22.006,22.403,14397761,0
2009-11-20,22.204,22.627,22.116,22.284,11677339,0
2009-11-23,22.564,22.947,22.164,22.316,11766389,0
2009-11-24,22.116,22.5,21.867,22.325,10449421,0
2009-11-25,22.364,22.821,22.221,22.753,8019544,0
2009-11-27,21.773,22.42,21.582,21.988,5888941,0
2009-11-30,22.054,22.339,21.741,22.164,12403786,0
2009-12-01,22.493,22.597,22.221,22.403,9171820,0
2009-12-02,22.508,22.859,22.38,22.732,8654783,0
2009-12-03,22.742,22.786,22.014,22.054,8696215,0
2009-12-04,22.627,22.859,21.678,21.924,13239934,0
2009-12-07,22.243,22.717,22.037,22.357,11658776,0
2009-12-08,22.141,22.299,21.823,21.973,10510701,0
2009-12-09,22.108,22.108,21.495,21.846,10723679,0
2009-12-10,22.116,22.116,21.144,21.28,16367015,0
2009-12-11,21.431,21.558,20.801,21.264,16979193,0
2009-12-14,21.469,21.981,21.328,21.932,11302422,0
2009-12-15,21.789,21.867,21.182,21.358,9293859,0
2009-12-16,21.51,22.029,21.46,21.765,9407485,0
2009-12-17,21.534,21.615,21.127,21.127,10178421,0
2009-12-18,21.272,21.302,20.832,20.92,16351158,0
2009-12-21,21.208,21.518,21.094,21.343,10788863,0
2009-12-22,21.46,21.534,21.272,21.525,8377289,0
2009-12-23,21.589,22.243,21.503,22.221,10232604,0
2009-12-24,22.221,22.7,22.189,22.348,3719391,0
2009-12-28,22.42,22.768,22.42,22.748,10011116,0
2009-12-29,22.717,23.042,22.606,22.852,8922427,0
2009-12-30,22.514,22.786,22.452,22.572,5981133,0
2009-12-31,22.606,22.627,22.045,22.045,5263698,0
2010-01-04,22.5,23.289,22.181,23.28,21196069,0
2010-01-05,23.147,24.359,23.139,24.316,23527760,0
2010-01-06,24.718,25.259,24.556,24.749,27525398,0
2010-01-07,24.741,24.973,24.471,24.765,12942198,0
2010-01-08,24.542,25.005,24.258,24.854,9690860,0
2010-01-11,25.244,25.244,24.316,24.542,12852724,0
2010-01-12,24.258,24.807,24.088,24.623,12877881,0
2010-01-13,24.598,24.87,24.047,24.535,7873954,0
2010-01-14,24.368,24.607,24.206,24.359,6650722,0
2010-01-15,24.368,24.368,23.736,23.928,12085074,0
2010-01-19,23.713,24.512,23.713,24.479,7605528,0
2010-01-20,24.383,24.392,23.783,24.223,10699800,0
2010-01-21,24.152,24.258,22.845,22.875,17679884,0
2010-01-22,22.725,23.063,22.133,22.149,14176513,0
2010-01-25,22.493,22.875,22.42,22.666,10290395,0
2010-01-26,22.429,22.939,22.26,22.411,9493884,0
2010-01-27,22.436,22.58,21.949,22.531,12341982,0
2010-01-28,22.666,22.709,21.573,21.838,11866577,0
2010-01-29,22.102,22.674,21.615,21.615,15883174,0
2010-02-01,21.957,22.868,21.861,22.845,17123835,0
2010-02-02,22.268,22.642,21.334,21.997,35077217,0
2010-02-03,22.102,22.403,21.599,22.006,16979219,0
2010-02-04,21.661,21.806,21.087,21.231,18469289,0
2010-02-05,21.072,21.543,20.402,21.159,27414931,0
2010-02-08,21.159,21.478,20.631,20.889,18743396,0
2010-02-09,21.174,22.339,21.072,22.172,25484635,0
2010-02-10,22.149,22.198,21.607,21.949,14119037,0
2010-02-11,21.893,22.316,21.573,22.229,11755942,0
2010-02-12,21.854,22.443,21.582,22.172,12546572,0
2010-02-16,22.364,22.742,22.229,22.725,10798293,0
2010-02-17,22.725,23.081,22.597,22.931,10766670,0
2010-02-18,22.953,23.633,22.845,23.57,12866456,0
2010-02-19,23.383,23.615,23.139,23.323,12750846,0
2010-02-22,23.458,23.624,23.147,23.426,8910395,0
2010-02-23,23.271,23.458,22.821,23.042,10778537,0
2010-02-24,23.154,23.339,22.852,23.139,11344503,0
2010-02-25,22.514,22.683,22.243,22.597,14250290,0
2010-02-26,22.642,22.939,22.493,22.588,9781685,0
2010-03-01,22.683,22.979,22.606,22.89,11436823,0
2010-03-02,23.167,23.323,22.987,23.042,13159412,0
2010-03-03,23.147,23.919,23.028,23.624,14904622,0
2010-03-04,23.705,23.91,23.426,23.584,11501908,0
2010-03-05,23.722,24.206,23.705,23.935,12359436,0
2010-03-08,23.893,24.006,23.489,23.537,8864155,0
2010-03-09,23.451,23.615,23.201,23.314,10626641,0
2010-03-10,23.298,23.577,23.054,23.184,10538250,0
2010-03-11,23.09,23.458,22.829,23.458,9530892,0
2010-03-12,23.681,24.112,23.562,23.808,11480739,0
2010-03-15,23.73,23.961,23.599,23.935,11499194,0
2010-03-16,23.993,24.392,23.865,24.286,13448024,0
2010-03-17,24.343,24.43,24.173,24.278,12427839,0
2010-03-18,24.286,24.406,23.824,23.935,12595633,0
2010-03-19,23.935,24.096,23.099,23.099,20246286,0
2010-03-22,22.812,23.722,22.657,23.608,13679099,0
2010-03-23,23.633,23.919,23.339,23.91,13973119,0
2010-03-24,23.689,24.445,23.615,24.223,15702002,0
2010-03-25,24.264,24.542,23.79,23.842,17077582,0
2010-03-26,23.816,24.351,23.665,23.985,11362415,0
2010-03-29,23.961,24.104,23.355,23.555,12997835,0
2010-03-30,23.537,24,23.451,23.745,7223398,0
2010-03-31,23.65,23.886,23.48,23.592,8703856,0
2010-04-01,23.851,24.278,23.783,24.182,12432367,0
2010-04-05,24.16,24.807,24.136,24.726,10318955,0
2010-04-06,24.556,25.101,24.462,24.861,12294178,0
2010-04-07,24.71,24.91,24.4,24.565,10176680,0
2010-04-08,24.351,24.63,24.173,24.521,8963281,0
2010-04-09,24.512,24.654,24.383,24.556,7124283,0
2010-04-12,24.496,24.798,24.4,24.527,7027887,0
2010-04-13,24.383,24.496,24.129,24.414,9028142,0
2010-04-14,24.521,24.894,24.462,24.894,9216205,0
2010-04-15,24.878,25.157,24.654,24.99,10548402,0
2010-04-16,24.878,25.036,24.271,24.368,13336359,0
2010-04-19,24.241,24.565,23.935,24.55,9185463,0
2010-04-20,24.556,24.654,24.088,24.223,14487912,0
2010-04-21,24.286,24.309,23.865,24.182,10086777,0
2010-04-22,23.902,24.223,23.355,24.16,13106579,0
2010-04-23,24.267,24.882,24.2,24.858,13761149,0
2010-04-26,24.854,25.213,24.854,24.997,0,0
2010-04-27,25.022,25.077,23.928,23.993,15988846,0
2010-04-28,24.807,25.497,24.521,25.394,20668949,0
2010-04-29,25.411,25.573,25.132,25.386,15715074,0
2010-04-30,25.523,25.565,24.542,24.598,16244058,0
2010-05-03,24.82,25.221,24.422,25.069,11543331,0
2010-05-04,24.574,24.63,22.979,23.383,27126509,0
2010-05-05,23.139,23.537,22.403,22.666,21497481,0
2010-05-06,22.429,22.829,18.67,21.288,37705571,0
2010-05-07,21.224,22.181,20.303,20.347,43372382,0
2010-05-10,21.573,22.149,21.392,21.893,29029662,0
2010-05-11,21.558,22.62,21.525,22.252,19261514,0
2010-05-12,22.348,23.042,22.229,23.004,17046416,0
2010-05-13,23.192,23.816,22.961,23.175,19163314,0
2010-05-14,22.649,22.742,21.607,21.814,20944160,0
2010-05-17,21.861,22.02,20.912,21.46,16613621,0
2010-05-18,21.757,22.333,21.159,21.328,13490095,0
2010-05-19,21.111,21.478,20.849,21.174,15594153,0
2010-05-20,20.489,21.144,20.16,20.505,34637747,0
2010-05-21,19.987,21.224,19.987,21.119,24426830,0
2010-05-24,20.849,21.119,20.569,20.631,17006946,0
2010-05-25,19.682,21.398,19.419,21.374,26689418,0
2010-05-26,21.727,21.765,21.087,21.159,18065663,0
2010-05-27,21.678,22.42,21.566,22.394,17009538,0
2010-05-28,22.229,22.316,21.343,21.469,16725050,0
2010-06-01,21.111,21.383,20.425,20.425,21575492,0
2010-06-02,20.76,21.136,20.616,21.111,15893613,0
2010-06-03,21.144,21.247,20.505,20.81,11208724,0
2010-06-04,20.29,20.665,19.748,19.819,27882063,0
2010-06-07,19.969,20.154,19.484,19.5,15131861,0
2010-06-08,19.509,20.075,19.22,20.066,18659416,0
2010-06-09,20.33,20.863,20.193,20.298,17291600,0
2010-06-10,20.743,21.072,20.529,21.056,12903682,0
2010-06-11,20.705,21.343,20.64,21.32,9561064,0
2010-06-14,21.573,21.615,20.601,20.665,14970405,0
2010-06-15,20.88,21.374,20.849,21.374,11920284,0
2010-06-16,21.119,21.454,20.991,21.32,8627932,0
2010-06-17,21.351,21.431,20.609,21.272,10250538,0
2010-06-18,21.334,21.558,21.272,21.543,12148011,0
2010-06-21,21.854,22.164,21.302,21.51,10325854,0
2010-06-22,21.486,21.765,20.872,20.936,9983929,0
2010-06-23,20.912,21.167,20.498,20.976,11790680,0
2010-06-24,20.743,20.863,20.123,20.177,12500494,0
2010-06-25,20.201,20.402,19.859,20.21,18142772,0
2010-06-28,20.322,20.489,19.962,20.361,11013363,0
2010-06-29,19.913,19.948,19.133,19.278,19536043,0
2010-06-30,19.18,19.816,18.88,18.928,14956586,0
2010-07-01,18.831,19.27,18.137,18.559,21001440,0
2010-07-02,18.604,18.694,17.889,18.326,13664685,0
2010-07-06,18.647,18.838,18.152,18.398,12768234,0
2010-07-07,18.374,19.382,18.374,19.382,12699530,0
2010-07-08,19.586,19.978,19.428,19.941,13273927,0
2010-07-09,19.978,20.712,19.962,20.705,14785411,0
2010-07-12,20.577,20.817,20.322,20.545,13240892,0
2010-07-13,20.88,21.543,20.752,21.311,13356962,0
2010-07-14,21.239,21.741,20.936,21.543,18225564,0
2010-07-15,21.589,21.695,20.889,21.247,16476565,0
2010-07-16,21.008,21.031,20.01,20.081,15851762,0
2010-07-19,20.14,20.266,19.786,20.051,9075048,0
2010-07-20,19.707,20.425,19.526,20.408,10750450,0
2010-07-21,20.656,20.712,20.123,20.361,13687090,0
2010-07-22,20.689,21.343,20.64,21.256,12412676,0
2010-07-23,21.151,21.534,21.072,21.486,9527750,0
2010-07-26,21.406,21.75,21.311,21.741,6972876,0
2010-07-27,22.299,22.564,21.686,21.823,14534970,0
2010-07-28,21.781,21.932,21.534,21.607,9294152,0
2010-07-29,21.798,22.077,21.28,21.757,11687580,0
2010-07-30,21.495,21.941,21.328,21.806,11566348,0
2010-08-02,22.292,22.742,22.181,22.606,13828945,0
2010-08-03,20.857,21.208,20.201,20.347,53190056,0
2010-08-04,20.408,20.561,19.723,19.779,34955857,0
2010-08-05,19.794,20.193,19.707,20.154,16558222,0
2010-08-06,20.051,20.466,19.913,20.298,12998568,0
2010-08-09,20.425,20.801,20.402,20.743,11998498,0
2010-08-10,20.387,20.928,20.387,20.736,13427460,0
2010-08-11,20.169,20.298,19.843,20.089,14934130,0
2010-08-12,19.491,20.01,19.419,19.932,13374715,0
2010-08-13,19.89,20.131,19.748,20.075,11016991,0
2010-08-16,19.987,20.226,19.691,20.089,7072125,0
2010-08-17,20.339,20.689,20.193,20.347,10579094,0
2010-08-18,20.185,20.569,20.14,20.52,7907584,0
2010-08-19,20.387,20.417,19.723,19.873,11622947,0
2010-08-20,19.81,19.843,19.315,19.491,12540983,0
2010-08-23,19.612,19.715,19.173,19.182,10198302,0
2010-08-24,18.91,18.99,18.39,18.448,21287712,0
2010-08-25,18.312,18.544,17.992,18.448,20101138,0
2010-08-26,18.647,19.053,18.629,18.942,18827955,0
2010-08-27,19.019,19.763,18.91,19.723,17198492,0
2010-08-30,19.612,19.873,19.405,19.413,11002939,0
2010-08-31,19.276,19.538,19.083,19.441,11328207,0
2010-09-01,19.819,20.561,19.63,20.417,13307818,0
2010-09-02,20.378,20.752,20.354,20.649,8040674,0
2010-09-03,20.849,21.127,20.719,21.119,8995267,0
2010-09-07,20.896,20.976,20.242,20.339,13632486,0
2010-09-08,20.339,20.719,20.339,20.554,8411274,0
2010-09-09,20.863,20.945,20.408,20.498,9087838,0
2010-09-10,20.554,20.81,20.466,20.736,6084388,0
2010-09-13,20.976,21.239,20.88,21.216,8207690,0
2010-09-14,21.119,21.28,20.801,21.167,9113298,0
2010-09-15,20.959,21.094,20.76,20.88,10969190,0
2010-09-16,21.008,21.224,20.81,21.072,10575994,0
2010-09-17,21.264,21.358,21.119,21.32,13875715,0
2010-09-20,21.343,21.781,21.247,21.678,9421124,0
2010-09-21,21.678,21.941,21.431,21.741,9928552,0
2010-09-22,21.653,21.981,21.631,21.83,10412204,0
2010-09-23,21.486,21.798,21.32,21.518,8749309,0
2010-09-24,21.823,22.411,21.789,22.394,10415702,0
2010-09-27,22.436,22.62,22.252,22.277,8547924,0
2010-09-28,22.213,22.373,21.924,22.229,11191592,0
2010-09-29,22.069,22.221,21.83,21.854,9582787,0
2010-09-30,22.071,22.342,21.614,21.912,10971126,0
2010-10-01,22.102,22.243,21.846,22.243,9250589,0
2010-10-04,22.141,22.236,21.846,21.918,9081540,0
2010-10-05,22.204,22.748,22.069,22.717,12281527,0
2010-10-06,22.613,23.159,22.613,23.099,12750179,0
2010-10-07,23.192,23.298,22.777,23.258,10236936,0
2010-10-08,23.28,24.063,23.264,23.961,14949765,0
2010-10-11,23.928,24,23.633,23.816,6306300,0
2010-10-12,23.681,23.842,23.497,23.783,8568243,0
2010-10-13,23.91,23.977,23.633,23.79,15629487,0
2010-10-14,23.777,23.824,23.116,23.383,12012412,0
2010-10-15,23.546,23.783,23.192,23.48,9635707,0
2010-10-18,23.369,23.935,23.355,23.808,8363581,0
2010-10-19,23.451,23.859,23.175,23.409,15942166,0
2010-10-20,23.537,24.453,23.392,24.088,13196646,0
2010-10-21,24.047,24.623,23.961,24.351,11521966,0
2010-10-22,24.374,24.414,23.944,24.096,6996482,0
2010-10-25,24.422,25.291,24.368,25.18,26422962,0
2010-10-26,24.925,25.237,24.63,25.132,12410175,0
2010-10-27,24.878,24.942,24.437,24.902,9540077,0
2010-10-28,25.171,25.454,24.374,24.623,12561845,0
2010-10-29,24.648,24.804,24.412,24.608,9833017,0
2010-11-01,24.789,25.188,24.487,24.646,7333724,0
2010-11-02,24.934,25.237,24.813,25.045,7547451,0
2010-11-03,25.06,25.291,24.741,25.18,10536394,0
2010-11-04,25.489,26.306,25.438,26.147,16695264,0
2010-11-05,26.091,26.274,25.771,25.931,8840040,0
2010-11-08,25.54,25.931,25.515,25.81,7401029,0
2010-11-09,25.714,25.9,25.164,25.378,8915928,0
2010-11-10,25.069,25.469,24.781,25.284,8105436,0
2010-11-11,25.06,25.461,24.99,25.378,8385627,0
2010-11-12,25.014,25.18,24.741,24.973,12392621,0
2010-11-15,25.045,25.125,24.781,24.861,6846797,0
2010-11-16,24.59,24.646,24.16,24.383,11485892,0
2010-11-17,24.437,24.685,24.173,24.383,7126869,0
2010-11-18,24.741,25.365,24.701,25.022,10825616,0
2010-11-19,24.925,25.3,24.837,25.3,7334243,0
2010-11-22,24.789,25.251,24.598,25.132,8001878,0
2010-11-23,24.662,24.781,24.392,24.59,8658047,0
2010-11-24,24.735,25.275,24.726,25.267,6547943,0
2010-11-26,24.91,25.14,24.894,24.965,2916637,0
2010-11-29,24.678,25.045,24.453,24.957,7203518,0
2010-11-30,24.577,25.067,24.53,24.875,7510078,0
2010-12-01,25.429,25.892,25.372,25.866,11717184,0
2010-12-02,25.931,26.553,25.851,26.522,14993991,0
2010-12-03,26.313,26.68,26.233,26.616,9313470,0
2010-12-06,26.41,26.79,26.41,26.754,7284449,0
2010-12-07,27.048,27.207,26.88,26.936,12946548,0
2010-12-08,26.976,27.088,26.704,26.775,8489425,0
2010-12-09,26.928,27.199,26.745,27.088,9125291,0
2010-12-10,27.119,27.261,26.984,27.182,7352976,0
2010-12-13,27.231,27.502,27.126,27.19,10549125,0
2010-12-14,27.279,27.415,27.088,27.176,7701980,0
2010-12-15,27.112,27.342,26.976,27,6465992,0
2010-12-16,27.112,27.448,26.79,27.406,8009257,0
2010-12-17,27.398,27.398,27.079,27.088,11510478,0
2010-12-20,27.239,27.254,26.945,27,6665846,0
2010-12-21,27.207,27.366,27.088,27.19,6215247,0
2010-12-22,27.168,27.448,27.134,27.424,6802315,0
2010-12-23,27.326,27.526,27.254,27.456,5768834,0
2010-12-27,27.304,27.406,27.143,27.39,4864140,0
2010-12-28,27.424,27.526,27.326,27.432,5388185,0
2010-12-29,27.435,27.521,27.28,27.313,5317618,0
2010-12-30,27.255,27.417,27.255,27.328,3756191,0
2010-12-31,27.289,27.33,27.122,27.239,3862326,0
2011-01-03,27.517,28.204,27.47,27.91,9818683,0
2011-01-04,27.948,27.998,27.486,27.717,12179446,0
2011-01-05,27.559,27.903,27.456,27.67,10337135,0
2011-01-06,27.704,28.292,27.637,28.196,9793457,0
2011-01-07,28.188,28.326,27.559,27.87,7934453,0
2011-01-10,27.853,28.422,27.613,28.326,9151571,0
2011-01-11,28.397,28.646,28.26,28.318,10082432,0
2011-01-12,28.438,28.666,28.397,28.603,8962444,0
2011-01-13,28.429,28.674,28.354,28.445,5749001,0
2011-01-14,28.346,28.682,28.181,28.666,4792212,0
2011-01-18,28.682,28.859,28.629,28.715,8298293,0
2011-01-19,28.629,28.646,28.03,28.059,14593077,0
2011-01-20,28.075,28.173,27.326,27.357,13185455,0
2011-01-21,27.448,27.853,27.224,27.517,10789241,0
2011-01-24,27.559,28.1,27.542,27.919,6873378,0
2011-01-25,28.213,28.229,27.829,28.148,9590483,0
2011-01-26,28.309,28.318,27.845,28.173,11930873,0
2011-01-27,28.158,28.659,28.035,28.379,10849171,0
2011-01-28,28.472,28.785,27.845,27.972,10573588,0
2011-01-31,27.89,28.477,27.89,28.308,8220119,0
2011-02-01,28.526,29.273,28.472,29.01,13161558,0
2011-02-02,28.785,29.336,28.785,29.233,10219576,0
2011-02-03,29.545,29.921,28.971,29.314,12271326,0
2011-02-04,29.409,29.608,29.336,29.53,10266337,0
2011-02-07,29.48,30.255,29.48,30.016,8816442,0
2011-02-08,30.1,30.471,29.958,30.27,10317651,0
2011-02-09,30.192,30.344,29.624,29.888,9054447,0
2011-02-10,29.68,30.637,29.68,30.423,8798760,0
2011-02-11,30.287,30.847,30.049,30.621,7582662,0
2011-02-14,30.287,30.781,30.278,30.71,5775178,0
2011-02-15,30.608,30.694,30.136,30.287,7745233,0
2011-02-16,30.38,30.637,30.167,30.559,5809575,0
2011-02-17,30.464,30.973,30.373,30.924,6306998,0
2011-02-18,30.924,31.117,30.542,30.751,8042089,0
2011-02-22,30.16,30.439,29.591,29.65,10212265,0
2011-02-23,29.36,29.68,28.035,28.741,17320544,0
2011-02-24,28.379,28.859,27.808,28.318,15114614,0
2011-02-25,28.556,29.052,28.481,28.978,9497595,0
2011-02-28,29.201,29.669,29.193,29.653,10907378,0
2011-03-01,29.777,29.954,28.817,28.834,10756756,0
2011-03-02,28.704,29.335,28.704,29.214,8375947,0
2011-03-03,29.769,30.323,29.736,30.233,14305699,0
2011-03-04,30.23,30.32,29.522,29.938,10902586,0
2011-03-07,30.1,30.415,29.522,29.727,8161009,0
2011-03-08,29.809,30.702,29.488,30.559,10721555,0
2011-03-09,30.2,30.255,29.72,30.247,11764490,0
2011-03-10,29.897,29.948,29.321,29.376,9506148,0
2011-03-11,29.153,29.578,28.879,29.352,8420858,0
2011-03-14,28.956,29.6,28.762,29.211,8942131,0
2011-03-15,28.023,28.866,27.704,28.691,11639965,0
2011-03-16,28.603,28.769,27.646,28.052,13820551,0
2011-03-17,28.232,29.04,28.232,28.494,10255037,0
2011-03-18,29.007,29.088,28.539,28.598,10193978,0
2011-03-21,29.36,29.6,29.177,29.584,4971267,0
2011-03-22,29.562,29.651,29.128,29.305,5958389,0
2011-03-23,28.99,29.487,28.72,29.28,7323215,0
2011-03-24,29.463,29.584,29.024,29.328,8030336,0
2011-03-25,29.442,29.923,29.401,29.642,8150871,0
2011-03-28,29.642,30.103,29.554,29.554,8963128,0
2011-03-29,29.667,29.96,29.479,29.834,7126524,0
2011-03-30,30.103,30.419,29.841,29.857,9364481,0
2011-03-31,29.876,30.323,29.778,30.239,7365655,0
2011-04-01,30.241,30.64,30.241,30.369,6965616,0
2011-04-04,30.434,30.739,30.419,30.563,5367232,0
2011-04-05,30.563,31.131,30.323,30.971,7630495,0
2011-04-06,31.09,31.243,30.571,30.835,6940092,0
2011-04-07,30.852,31.043,30.419,30.707,6822886,0
2011-04-08,30.852,31.201,30.723,30.86,6909147,0
2011-04-11,30.747,30.875,30.096,30.25,7042784,0
2011-04-12,29.721,30.121,29.545,29.608,7177181,0
2011-04-13,29.857,29.88,29.128,29.401,6990835,0
2011-04-14,29.185,29.769,28.902,29.584,7778278,0
2011-04-15,29.754,30.411,29.728,30.265,9467128,0
2011-04-18,29.914,29.914,29.185,29.651,7876203,0
2011-04-19,29.736,30.21,29.688,30.202,6163029,0
2011-04-20,30.667,30.898,30.497,30.625,12176469,0
2011-04-21,30.844,31.643,30.715,31.628,13710876,0
2011-04-25,31.499,31.726,31.164,31.523,8065704,0
2011-04-26,31.613,32.286,31.555,32.02,14132884,0
2011-04-27,32.125,32.164,31.483,31.979,10605778,0
2011-04-28,32.662,33.166,31.726,32.613,16874667,0
2011-04-29,32.896,32.933,32.468,32.836,12160059,0
2011-05-02,32.918,33.831,32.902,33.119,17604001,0
2011-05-03,32.436,33.103,32.247,32.453,13294012,0
2011-05-04,32.396,32.645,31.708,31.756,11013948,0
2011-05-05,31.734,32.254,31.331,31.429,9888915,0
2011-05-06,32.013,32.247,31.563,31.821,10755714,0
2011-05-09,31.726,32.116,31.563,31.924,6172597,0
2011-05-10,32.02,32.887,31.924,32.637,9570450,0
2011-05-11,32.412,32.461,31.09,31.243,13625919,0
2011-05-12,31.267,31.396,30.739,31.188,9505005,0
2011-05-13,31.323,31.523,30.64,30.739,8479593,0
2011-05-16,30.53,31.131,30.089,30.21,9701296,0
2011-05-17,30.018,30.075,29.201,29.264,17521589,0
2011-05-18,29.343,29.721,29.177,29.615,15478542,0
2011-05-19,29.914,30.241,29.458,29.522,10930242,0
2011-05-20,29.376,29.495,28.8,28.849,12253671,0
2011-05-23,28.19,28.641,27.933,28.53,11126138,0
2011-05-24,28.513,28.983,28.287,28.418,9340728,0
2011-05-25,28.312,29.264,28.239,28.99,11951430,0
2011-05-26,28.696,28.902,28.335,28.598,11337191,0
2011-05-27,28.791,28.968,28.4,28.521,9246569,0
2011-05-31,29.006,29.244,28.474,28.944,11835444,0
2011-06-01,28.834,28.937,28.078,28.12,10123789,0
2011-06-02,28.207,28.662,27.871,28.65,13399125,0
2011-06-03,28.129,28.409,27.933,28.198,15910360,0
2011-06-06,27.911,28.312,27.854,28.087,14862163,0
2011-06-07,28.233,28.458,28.143,28.183,12251354,0
2011-06-08,28.264,28.264,27.86,27.932,14886785,0
2011-06-09,28.061,28.394,27.956,28.176,9382351,0
2011-06-10,28.086,28.351,27.94,28.094,13281162,0
2011-06-13,28.198,28.28,27.821,28.008,10648806,0
2011-06-14,28.374,28.662,28.129,28.504,11042053,0
2011-06-15,28.094,28.151,27.406,27.733,18258731,0
2011-06-16,27.925,28.256,27.216,27.58,16782300,0
2011-06-17,28.031,28.166,27.521,27.709,13582146,0
2011-06-20,27.609,28.111,27.555,28.007,7719588,0
2011-06-21,28.24,28.99,28.223,28.9,8879555,0
2011-06-22,28.733,29.159,28.708,28.822,11186518,0
2011-06-23,28.305,28.586,27.814,28.542,13902201,0
2011-06-24,28.692,28.755,28.094,28.223,10145807,0
2011-06-27,28.094,28.314,27.763,28.129,9529456,0
2011-06-28,28.159,28.61,27.925,28.61,9238896,0
2011-06-29,28.764,29.039,28.555,28.876,7610292,0
2011-06-30,28.933,29.12,28.487,29.048,12200438,0
2011-07-01,29.005,29.394,28.822,29.306,9527745,0
2011-07-05,29.306,29.465,29.102,29.289,6649653,0
2011-07-06,29.177,29.531,28.943,29.417,7464265,0
2011-07-07,29.772,30.094,29.556,29.989,7822642,0
2011-07-08,29.54,29.556,29.039,29.353,9154999,0
2011-07-11,28.876,28.884,28.111,28.305,11116577,0
2011-07-12,27.7,27.886,27.159,27.473,24981743,0
2011-07-13,27.716,27.835,27.417,27.634,15957665,0
2011-07-14,27.746,28.129,27.634,27.877,11959555,0
2011-07-15,27.956,28.273,27.919,28.198,11892310,0
2011-07-18,28.015,28.247,27.435,27.65,9151853,0
2011-07-19,27.932,28.136,27.814,28.046,9263663,0
2011-07-20,28.077,28.463,28.015,28.337,6496298,0
2011-07-21,28.542,29.022,28.488,28.846,8278817,0
2011-07-22,28.764,28.927,28.61,28.708,4835581,0
2011-07-25,28.281,29.264,28.166,29.039,11109059,0
2011-07-26,28.935,29.217,28.493,28.927,14353549,0
2011-07-27,29.452,29.772,28.151,28.233,20490471,0
2011-07-28,28.42,29.306,28.402,28.542,16065106,0
2011-07-29,28.208,28.762,27.93,28.137,14891075,0
2011-08-01,28.839,29.201,27.835,28.351,13364896,0
2011-08-02,27.955,28.511,27.158,27.167,12898829,0
2011-08-03,27.151,27.32,26.102,27.247,15072238,0
2011-08-04,26.626,26.626,24.334,24.455,27100449,0
2011-08-05,24.923,25.054,23.615,24.384,22814632,0
2011-08-08,23.083,23.641,21.535,21.842,30243457,0
2011-08-09,22.244,23.73,21.88,23.689,24298039,0
2011-08-10,22.923,23.737,22.61,22.688,22708009,0
2011-08-11,22.939,24.204,22.663,23.737,24647211,0
2011-08-12,23.93,24.316,23.406,23.746,14156634,0
2011-08-15,23.981,24.27,23.826,24.27,10364669,0
2011-08-16,24.037,24.249,23.504,23.658,12298624,0
2011-08-17,23.746,24.24,23.607,23.845,10989515,0
2011-08-18,23.044,23.119,21.438,21.697,24331913,0
2011-08-19,21.253,22.076,21.14,21.188,16637655,0
2011-08-22,21.793,21.802,20.542,20.648,20974930,0
2011-08-23,20.81,21.277,20.51,21.277,15988571,0
2011-08-24,21.149,21.688,21.011,21.647,14185259,0
2011-08-25,21.671,21.865,21.188,21.3,13799661,0
2011-08-26,21.075,21.81,20.534,21.641,14772793,0
2011-08-29,22.035,22.874,21.972,22.844,12755772,0
2011-08-30,22.688,22.997,22.512,22.801,14008238,0
2011-08-31,23.079,23.55,22.72,22.955,13724553,0
2011-09-01,22.889,23.15,22.221,22.269,13258112,0
2011-09-02,21.649,21.896,21.346,21.552,10249953,0
2011-09-06,20.77,21.153,20.55,21.087,13455590,0
2011-09-07,21.854,21.926,21.641,21.846,11488200,0
2011-09-08,21.738,21.838,21.34,21.708,16397982,0
2011-09-09,21.39,21.422,20.697,20.796,13387594,0
2011-09-12,20.412,20.938,20.325,20.785,11146131,0
2011-09-13,20.913,21.398,20.736,21.228,9326445,0
2011-09-14,21.341,22.076,20.897,21.714,12397557,0
2011-09-15,22.059,22.389,21.889,22.389,11063801,0
2011-09-16,22.482,22.996,22.424,22.832,16484064,0
2011-09-19,22.236,22.488,21.81,22.367,10962798,0
2011-09-20,22.465,22.667,21.984,22,11221258,0
2011-09-21,21.861,22.147,20.598,20.608,15591733,0
2011-09-22,20.135,20.199,18.155,18.577,34348838,0
2011-09-23,18.546,19.369,18.47,18.986,16703158,0
2011-09-26,19.246,19.775,18.617,19.775,18896381,0
2011-09-27,20.165,21.381,20.165,20.648,20479731,0
2011-09-28,20.754,20.812,19.318,19.359,14997794,0
2011-09-29,19.857,20.151,19.203,19.342,20997926,0
2011-09-30,19.098,19.172,18.303,18.303,23735453,0
2011-10-03,18.163,18.635,17.52,17.528,19087032,0
2011-10-04,17.136,18.609,16.794,18.577,22866216,0
2011-10-05,18.709,20.11,18.521,19.962,27106023,0
2011-10-06,19.863,20.648,19.579,20.629,18277292,0
2011-10-07,20.777,20.981,19.835,20.174,15841469,0
2011-10-10,20.851,21.511,20.835,21.34,11772299,0
2011-10-11,21.275,22,21.103,21.511,13281235,0
2011-10-12,21.885,22.579,21.838,22.236,15735760,0
2011-10-13,21.943,21.943,21.219,21.731,12479471,0
2011-10-14,22.203,22.596,22.162,22.554,10525384,0
2011-10-17,22.554,22.554,21.527,21.618,17864830,0
2011-10-18,21.496,22.816,21.284,22.627,22436993,0
2011-10-19,22.635,22.635,21.519,21.665,13209886,0
2011-10-20,21.7,21.92,20.933,21.536,16016766,0
2011-10-21,21.877,22.367,21.846,22.197,15082203,0
2011-10-24,22.309,22.84,22.277,22.735,13037984,0
2011-10-25,22.658,22.735,21.527,21.584,20179302,0
2011-10-26,21.92,22.261,21.193,21.912,19724257,0
2011-10-27,23.215,24.086,22.65,23.711,21822697,0
2011-10-28,23.482,23.875,23.119,23.834,12918584,0
2011-10-31,23.468,23.468,22.691,22.718,14351429,0
2011-11-01,21.496,22.519,21.267,22.277,21921103,0
2011-11-02,22.772,23.179,22.424,22.816,13745132,0
2011-11-03,23.241,23.409,22.667,23.321,10616687,0
2011-11-04,23.032,23.185,22.628,22.964,12923412,0
2011-11-07,22.871,23.119,22.44,22.987,9144950,0
2011-11-08,23.083,23.4,22.781,23.277,11274931,0
2011-11-09,22.49,22.763,22.016,22.147,15204502,0
2011-11-10,22.587,22.735,22,22.335,13036130,0
2011-11-11,22.545,23.092,22.545,22.969,7913792,0
2011-11-14,22.887,23.049,22.448,22.702,7293365,0
2011-11-15,22.537,22.702,22.22,22.554,9249763,0
2011-11-16,22.236,22.49,21.926,21.969,11285097,0
2011-11-17,21.885,22.049,21.185,21.34,19315715,0
2011-11-18,21.478,21.609,21.022,21.146,14037375,0
2011-11-21,20.705,20.744,20.379,20.583,14050096,0
2011-11-22,20.533,20.689,20.145,20.493,10070526,0
2011-11-23,20.199,20.396,19.897,20.045,13202101,0
2011-11-25,20.03,20.371,19.931,19.94,3582591,0
2011-11-28,20.981,21.112,20.681,20.9,8775124,0
2011-11-29,20.884,21.25,20.754,20.981,8007409,0
2011-11-30,21.937,22.602,21.937,22.576,12760138,0
2011-12-01,22.269,22.627,22.203,22.465,9177631,0
2011-12-02,22.735,22.913,22.49,22.613,9690978,0
2011-12-05,23.049,23.224,22.613,22.807,8057309,0
2011-12-06,22.818,23.154,22.447,22.858,9399479,0
2011-12-07,22.62,22.792,22.388,22.659,10533171,0
2011-12-08,22.388,22.49,21.732,21.815,8890767,0
2011-12-09,21.247,22.184,21.141,22.086,9740478,0
2011-12-12,21.724,21.779,21.242,21.46,7261853,0
2011-12-13,21.708,21.854,20.744,20.981,9389511,0
2011-12-14,20.981,21.137,20.558,20.681,10670021,0
2011-12-15,21.094,21.146,20.639,21.022,9395941,0
2011-12-16,21.313,21.544,21.067,21.477,19230745,0
2011-12-19,21.56,21.576,20.876,20.974,11358670,0
2011-12-20,21.437,22.036,21.397,21.971,15322989,0
2011-12-21,22.027,22.266,21.815,22.226,11848001,0
2011-12-22,22.339,22.898,22.249,22.867,11723291,0
2011-12-23,22.955,23.541,22.898,23.499,10318522,0
2011-12-27,23.417,23.722,23.353,23.499,7882350,0
2011-12-28,23.55,23.589,23.014,23.154,9168246,0
2011-12-29,23.256,23.638,23.154,23.614,7363370,0
2011-12-30,23.638,23.722,23.55,23.638,5467776,0
2012-01-03,24.107,24.634,24.058,24.486,12375834,0
2012-01-04,24.486,24.65,24.205,24.618,9133010,0
2012-01-05,24.486,24.872,24.099,24.774,9976837,0
2012-01-06,24.781,24.987,24.379,24.92,10127113,0
2012-01-09,25.035,25.086,24.839,24.913,5551034,0
2012-01-10,25.358,26.039,25.316,25.465,16864553,0
2012-01-11,25.481,25.964,25.334,25.833,9468603,0
2012-01-12,26.007,26.769,25.892,26.762,14635590,0
2012-01-13,26.343,26.533,25.956,26.318,10340071,0
2012-01-17,26.935,27.122,26.614,26.829,10603945,0
2012-01-18,26.778,27.255,26.68,27.247,10723486,0
2012-01-19,27.13,27.271,26.917,27.109,9829837,0
2012-01-20,27.122,27.454,27.066,27.446,9801543,0
2012-01-23,27.485,27.494,27.116,27.206,8875602,0
2012-01-24,26.819,27.476,26.606,27.437,8096110,0
2012-01-25,27.421,27.757,27.122,27.731,9043726,0
2012-01-26,27.79,27.881,27.395,27.46,9666178,0
2012-01-27,27.339,27.701,27.231,27.502,10786499,0
2012-01-30,27.122,27.517,26.87,27.281,10301552,0
2012-01-31,27.594,27.7,27.161,27.541,8806500,0
2012-02-01,27.739,27.944,27.601,27.898,12719573,0
2012-02-02,27.206,27.944,27.13,27.568,13977916,0
2012-02-03,27.905,28.317,27.905,28.094,8508694,0
2012-02-06,27.624,27.944,27.624,27.929,6789593,0
2012-02-07,27.838,28.191,27.46,27.83,8193304,0
2012-02-08,27.782,28.059,27.502,27.905,7285522,0
2012-02-09,27.97,28.417,27.808,28.291,9112062,0
2012-02-10,27.863,27.97,27.543,27.944,9166002,0
2012-02-13,27.979,28.276,27.961,28.102,7429106,0
2012-02-14,27.79,27.922,27.289,27.616,6876188,0
2012-02-15,27.739,27.961,27.476,27.666,7860949,0
2012-02-16,27.675,28.355,27.595,28.308,8125240,0
2012-02-17,28.355,28.767,28.3,28.767,9985927,0
2012-02-21,28.653,28.851,28.308,28.477,10138826,0
2012-02-22,28.022,28.225,27.601,27.675,10062423,0
2012-02-23,27.666,28.029,27.454,27.83,7472351,0
2012-02-24,27.905,28.044,27.739,27.799,4509612,0
2012-02-27,27.543,28.191,27.346,28.102,7671339,0
2012-02-28,28.176,28.603,28.129,28.234,9227993,0
2012-02-29,28.342,28.359,27.333,27.541,15675431,0
2012-03-01,27.658,28.136,27.543,28.029,11392577,0
2012-03-02,27.98,28.237,27.822,28.113,8514643,0
2012-03-05,27.979,28.076,27.51,27.692,8777330,0
2012-03-06,27.161,27.235,26.498,26.714,12740843,0
2012-03-07,26.902,27.343,26.764,27.22,13948317,0
2012-03-08,27.532,27.946,27.466,27.83,7227056,0
2012-03-09,27.739,28.313,27.739,27.998,6238364,0
2012-03-12,27.929,28.022,27.586,27.624,7090244,0
2012-03-13,27.815,28.462,27.757,28.441,7152006,0
2012-03-14,28.462,28.541,28.152,28.317,5368540,0
2012-03-15,28.34,28.767,28.209,28.767,7805126,0
2012-03-16,28.817,29.362,28.817,29.014,13034974,0
2012-03-19,28.836,29.326,28.836,29.129,8208781,0
2012-03-20,28.916,29.22,28.851,29.014,7455208,0
2012-03-21,29.074,29.148,28.692,28.8,6034834,0
2012-03-22,28.395,28.474,28.055,28.329,8711246,0
2012-03-23,28.386,28.842,28.069,28.781,6733242,0
2012-03-26,28.89,29.345,28.866,29.33,8715199,0
2012-03-27,29.421,29.585,28.897,28.897,8776722,0
2012-03-28,28.997,29.014,28.024,28.245,12110088,0
2012-03-29,27.954,28.395,27.739,28.295,14437431,0
2012-03-30,28.566,28.744,28.438,28.674,11736678,0
2012-04-02,28.609,29.014,28.466,28.951,11094155,0
2012-04-03,28.735,28.866,28.088,28.186,14592656,0
2012-04-04,27.739,27.923,27.551,27.815,13687852,0
2012-04-05,27.683,28.186,27.483,27.631,12269140,0
2012-04-09,27.17,27.326,26.714,26.894,25194829,0
2012-04-10,26.839,27.019,26.102,26.24,12879501,0
2012-04-11,26.731,26.795,26.276,26.382,10191491,0
2012-04-12,26.489,27.184,26.424,27.045,11387880,0
2012-04-13,27.6,27.906,27.244,27.483,18816724,0
2012-04-16,27.666,28.139,27.475,27.815,12632727,0
2012-04-17,28.024,28.8,28.007,28.659,11839257,0
2012-04-18,28.452,28.842,28.452,28.651,9765612,0
2012-04-19,28.645,29.023,28.493,28.942,14293910,0
2012-04-20,29.006,29.322,28.99,29.23,12974060,0
2012-04-23,28.651,28.873,28.6,28.774,9282721,0
2012-04-24,28.851,28.925,28.438,28.666,11211643,0
2012-04-25,28.873,29.867,28.827,29.867,19732921,0
2012-04-26,28.636,29.089,28.459,28.851,19499821,0
2012-04-27,29.089,29.089,28.575,28.75,10995202,0
2012-04-30,28.636,28.636,27.963,28.046,13632180,0
2012-05-01,28.171,28.502,27.899,28.024,11419334,0
2012-05-02,27.79,27.856,27.367,27.607,13025937,0
2012-05-03,27.666,27.716,27.202,27.202,10692110,0
2012-05-04,27.019,27.112,26.64,26.764,9623915,0
2012-05-07,26.77,26.902,26.541,26.731,11621117,0
2012-05-08,26.507,26.655,26.143,26.581,10116826,0
2012-05-09,26.498,27.087,26.258,26.599,14938736,0
2012-05-10,26.987,27.037,26.489,26.649,8096490,0
2012-05-11,26.44,26.894,26.365,26.614,8687781,0
2012-05-14,26.258,26.489,26.126,26.218,7386852,0
2012-05-15,26.201,26.365,25.45,25.557,12034598,0
2012-05-16,25.695,25.869,24.925,24.958,10866943,0
2012-05-17,25.108,25.125,24.271,24.328,7751551,0
2012-05-18,24.453,24.818,24.271,24.38,13004289,0
2012-05-21,24.338,25.333,24.231,25.282,11105725,0
2012-05-22,25.557,25.582,25.051,25.233,10097285,0
2012-05-23,24.958,25.365,24.338,25.265,15364145,0
2012-05-24,26.285,26.3,25.72,26.119,16976186,0
2012-05-25,26.084,26.276,25.788,25.91,7328307,0
2012-05-29,26.325,26.533,26.168,26.474,8675885,0
2012-05-30,26.11,26.266,25.76,25.845,7159316,0
2012-05-31,25.788,25.918,25.141,25.712,14701437,0
2012-06-01,25.108,25.487,24.943,25.132,13231583,0
2012-06-04,25.132,25.365,24.893,25.242,11822036,0
2012-06-05,25.141,25.599,25.008,25.526,9282716,0
2012-06-06,25.752,26.235,25.752,26.235,11016697,0
2012-06-07,26.613,26.913,26.304,26.354,13885737,0
2012-06-08,26.205,26.68,26.06,26.579,6909822,0
2012-06-11,26.947,27.019,26.094,26.119,7027336,0
2012-06-12,26.285,26.581,25.91,26.581,7335223,0
2012-06-13,26.349,26.489,26.043,26.21,10701360,0
2012-06-14,26.24,26.548,26.119,26.489,10195884,0
2012-06-15,26.705,27.399,26.588,27.225,15371050,0
2012-06-18,27.154,27.409,27.054,27.335,6676122,0
2012-06-19,27.524,28.137,27.417,27.832,7306504,0
2012-06-20,27.868,28.228,27.702,27.95,9210450,0
2012-06-21,27.91,28.059,27.108,27.24,48442629,0
2012-06-22,27.349,27.551,26.93,27.166,27756262,0
2012-06-25,26.85,26.904,26.388,26.687,16645747,0
2012-06-26,26.329,26.571,25.809,25.928,19940168,0
2012-06-27,26.004,26.112,25.453,25.727,19364960,0
2012-06-28,25.635,25.71,24.999,25.644,22074299,0
2012-06-29,26.163,26.346,25.903,26.346,12843930,0
2012-07-02,26.397,26.422,25.936,26.354,8308221,0
2012-07-03,26.369,26.531,26.262,26.504,4254600,0
2012-07-05,26.205,26.663,26.096,26.48,5794901,0
2012-07-06,26.104,26.462,25.936,26.354,6173041,0
2012-07-09,26.235,26.354,25.969,26.086,5681251,0
2012-07-10,26.244,26.354,25.408,25.561,10772009,0
2012-07-11,25.569,25.635,25.141,25.335,10312759,0
2012-07-12,25.125,25.174,24.548,24.923,11401716,0
2012-07-13,25.04,25.483,25.04,25.36,7023671,0
2012-07-16,25.335,25.344,24.882,25.017,11566060,0
2012-07-17,25.141,25.352,24.882,25.3,13069119,0
2012-07-18,25.125,25.86,25.024,25.71,9216739,0
2012-07-19,25.717,26.244,25.701,26.195,9135984,0
2012-07-20,25.977,26.027,25.787,25.86,9124829,0
2012-07-23,25.352,25.517,24.89,25.453,11395591,0
2012-07-24,25.426,25.476,24.933,25.132,8493145,0
2012-07-25,25.309,25.436,24.923,25.317,11595529,0
2012-07-26,24.58,25.586,24.264,24.405,24870343,0
2012-07-27,24.24,24.607,24.054,24.319,25829011,0
2012-07-30,24.338,24.489,24.002,24.122,12266641,0
2012-07-31,23.971,24.271,23.964,24.071,9305912,0
2012-08-01,24.178,24.724,24.105,24.506,15392653,0
2012-08-02,24.264,24.607,24.028,24.319,12841118,0
2012-08-03,24.747,25.183,24.715,24.948,10858967,0
2012-08-06,25.066,25.335,24.983,25.083,6542994,0
2012-08-07,25.208,25.408,25.066,25.141,7427451,0
2012-08-08,25.058,25.183,24.965,25.024,6215978,0
2012-08-09,25.017,25.242,24.941,24.974,8252198,0
2012-08-10,24.866,24.941,24.724,24.866,8345633,0
2012-08-13,24.757,24.841,24.506,24.631,7570085,0
2012-08-14,24.747,24.882,24.58,24.823,7301551,0
2012-08-15,24.715,24.907,24.648,24.815,6558869,0
2012-08-16,24.79,25.267,24.715,25.132,6824240,0
2012-08-17,25.208,25.317,25.108,25.226,6625522,0
2012-08-20,25.108,25.3,25.04,25.242,6640723,0
2012-08-21,25.283,25.543,25.192,25.283,8666325,0
2012-08-22,25.208,25.267,24.999,25.257,9038932,0
2012-08-23,25.15,25.217,24.882,24.916,9694615,0
2012-08-24,24.874,25.066,24.698,24.999,5675802,0
2012-08-27,25.066,25.066,24.554,24.615,6622217,0
2012-08-28,24.563,24.764,24.463,24.472,6454144,0
2012-08-29,24.516,24.648,24.365,24.523,5377348,0
2012-08-30,24.39,24.706,24.38,24.563,7549778,0
2012-08-31,24.74,24.941,24.506,24.516,15198433,0
2012-09-04,24.48,24.548,23.955,23.955,15610030,0
2012-09-05,24.038,24.105,23.793,23.793,15752212,0
2012-09-06,23.936,24.698,23.936,24.698,16190341,0
2012-09-07,24.747,25.381,24.724,25.366,9835817,0
2012-09-10,25.335,25.608,25.217,25.344,9414228,0
2012-09-11,25.344,25.535,25.183,25.29,8669959,0
2012-09-12,25.453,25.498,25.058,25.242,6967857,0
2012-09-13,25.3,26.289,25.183,26.289,35333523,0
2012-09-14,26.437,27.166,26.262,26.973,46277037,0
2012-09-17,26.764,26.832,26.027,26.036,42892525,0
2012-09-18,26.027,26.068,25.819,25.943,9241832,0
2012-09-19,25.977,26.096,25.819,25.895,8423768,0
2012-09-20,25.644,25.868,25.49,25.827,7119126,0
2012-09-21,26.036,26.096,25.267,25.309,16926879,0
2012-09-24,25.309,25.39,25.116,25.274,7436123,0
2012-09-25,25.309,25.46,24.89,24.916,12625458,0
2012-09-26,25.042,25.102,24.577,24.603,10773427,0
2012-09-27,24.73,24.755,24.424,24.645,11201600,0
2012-09-28,24.543,24.629,24.402,24.484,9381738,0
2012-10-01,24.679,25.032,24.593,24.788,9587533,0
2012-10-02,24.857,25.017,24.408,24.653,7263652,0
2012-10-03,24.704,24.738,24.196,24.272,12520083,0
2012-10-04,24.467,24.798,24.289,24.67,8790457,0
2012-10-05,24.83,25.118,24.645,24.686,8385868,0
2012-10-08,24.558,24.722,24.408,24.52,5705935,0
2012-10-09,24.35,24.467,23.995,24.01,13155301,0
2012-10-10,24.001,24.018,23.697,23.74,11639495,0
2012-10-11,24.053,24.155,23.86,23.86,5643926,0
2012-10-12,23.89,24.078,23.681,23.74,5734291,0
2012-10-15,23.732,24.001,23.724,23.943,5760604,0
2012-10-16,24.131,25.357,24.096,25.286,22652509,0
2012-10-17,25.372,25.667,25.161,25.567,15514236,0
2012-10-18,25.405,25.769,25.221,25.55,9147488,0
2012-10-19,25.541,25.567,25.025,25.245,10406960,0
2012-10-22,25.051,25.349,24.821,25.144,7801967,0
2012-10-23,24.467,24.543,24.096,24.138,13069773,0
2012-10-24,25.378,26.101,25.042,25.261,24412634,0
2012-10-25,25.451,25.55,24.629,25.076,8906734,0
2012-10-26,24.847,25.093,24.535,25,11112900,0
2012-10-31,25.093,25.313,24.543,24.772,7523629,0
2012-11-01,24.865,25.488,24.772,25.458,8922655,0
2012-11-02,25.652,25.778,25.118,25.153,16281280,0
2012-11-05,24.923,25.458,24.865,25.414,7260800,0
2012-11-06,25.473,26.031,25.423,25.801,10148612,0
2012-11-07,25.458,25.801,25.27,25.607,14705132,0
2012-11-08,25.55,25.701,24.857,24.984,8774256,0
2012-11-09,24.865,25.238,24.722,24.821,8185549,0
2012-11-12,24.821,24.865,24.305,24.341,7020009,0
2012-11-13,24.738,24.907,24.367,24.374,11867772,0
2012-11-14,24.408,24.441,23.86,23.907,11945059,0
2012-11-15,23.899,23.926,23.419,23.579,10722955,0
2012-11-16,23.648,23.697,23.208,23.455,14253690,0
2012-11-19,23.89,24.384,23.852,24.331,9930351,0
2012-11-20,24.297,24.577,24.07,24.341,6970438,0
2012-11-21,24.384,24.467,24.196,24.367,5359007,0
2012-11-23,24.384,24.89,24.331,24.84,3823933,0
2012-11-26,24.704,25.017,24.535,25.017,6561094,0
2012-11-27,24.974,25.349,24.788,25.118,8994164,0
2012-11-28,24.874,25.27,24.653,25.253,7249666,0
2012-11-29,25.405,25.533,25.186,25.364,6544077,0
2012-11-30,25.364,25.616,25.295,25.524,6770227,0
2012-12-03,25.607,25.744,24.543,24.772,14538265,0
2012-12-04,24.745,25.238,24.704,24.772,6876856,0
2012-12-05,24.83,25.135,24.67,24.933,7258474,0
2012-12-06,24.984,25.177,24.881,25.059,4811171,0
2012-12-07,25.093,25.643,24.984,25.616,7950358,0
2012-12-10,25.586,25.88,25.559,25.88,6536162,0
2012-12-11,25.981,26.335,25.906,26.251,9715138,0
2012-12-12,26.406,26.59,26.218,26.335,10645946,0
2012-12-13,26.352,26.615,26.124,26.234,7239615,0
2012-12-14,26.108,26.752,26.108,26.564,8810942,0
2012-12-17,26.615,26.901,26.54,26.901,9318639,0
2012-12-18,26.909,27.774,26.877,27.722,15809696,0
2012-12-19,27.715,27.858,27.357,27.419,12057521,0
2012-12-20,27.399,27.758,27.323,27.749,7362666,0
2012-12-21,27.374,27.459,27.102,27.323,10596213,0
2012-12-24,27.323,27.59,27.171,27.485,3446219,0
2012-12-26,27.536,27.834,27.444,27.692,7354540,0
2012-12-27,27.741,27.793,26.949,27.436,6569482,0
2012-12-28,27.203,27.399,26.949,27.006,7185141,0
2012-12-31,26.998,27.656,26.902,27.613,7864938,0
2013-01-02,28.185,28.464,27.937,28.229,10955066,0
2013-01-03,28.161,28.662,28.143,28.315,7955045,0
2013-01-04,28.355,28.75,28.315,28.725,6112699,0
2013-01-07,28.324,28.725,28.202,28.689,7777028,0
2013-01-08,28.612,28.68,28.219,28.272,9351190,0
2013-01-09,28.459,28.809,28.436,28.612,9613918,0
2013-01-10,28.893,28.972,28.586,28.902,7267827,0
2013-01-11,28.877,29.023,28.56,28.921,7830899,0
2013-01-14,28.893,29.288,28.766,29.279,8132384,0
2013-01-15,29.075,29.178,28.963,29.116,6050756,0
2013-01-16,28.948,29.023,28.689,28.75,8824826,0
2013-01-17,28.979,29.032,28.853,28.877,10480002,0
2013-01-18,28.829,28.963,28.604,28.868,9655873,0
2013-01-22,28.938,29.065,28.801,28.996,8588689,0
2013-01-23,28.911,29.186,28.75,29.107,11408364,0
2013-01-24,29.186,29.57,29.186,29.407,12896296,0
2013-01-25,29.528,29.665,29.416,29.536,9277942,0
2013-01-28,29.579,29.603,29.236,29.399,8272917,0
2013-01-29,29.337,29.731,29.246,29.665,10431788,0
2013-01-30,29.51,29.75,29.425,29.562,12014719,0
2013-01-31,27.692,28.315,27.332,27.502,34909449,0
2013-02-01,27.545,27.914,27.332,27.834,16146975,0
2013-02-04,27.7,27.826,27.427,27.444,10573973,0
2013-02-05,27.59,27.812,27.581,27.597,7722948,0
2013-02-06,27.528,27.785,27.459,27.785,9771385,0
2013-02-07,27.673,27.921,27.134,27.502,7558675,0
2013-02-08,27.604,27.776,27.452,27.692,5304181,0
2013-02-11,27.673,27.803,27.511,27.741,4991479,0
2013-02-12,27.749,27.99,27.597,27.981,7910554,0
2013-02-13,28.143,28.339,28.039,28.185,6762757,0
2013-02-14,28.026,28.066,27.741,27.749,8472855,0
2013-02-15,27.929,27.963,27.452,27.468,10581410,0
2013-02-19,27.459,27.758,27.452,27.502,8306142,0
2013-02-20,27.502,27.563,26.967,27.024,8603935,0
2013-02-21,26.895,26.902,26.186,26.341,13722576,0
2013-02-22,26.459,26.93,26.453,26.801,6808351,0
2013-02-25,26.998,27.102,26.163,26.169,8257190,0
2013-02-26,26.403,26.521,26.196,26.383,7782058,0
2013-02-27,26.418,27.254,26.393,27.171,7625436,0
2013-02-28,27.171,27.246,26.912,27.094,7451738,0
2013-03-01,26.902,27.213,26.546,27.171,6942357,0
2013-03-04,27.05,27.316,26.958,27.262,5433201,0
2013-03-05,27.436,27.741,27.316,27.502,5654579,0
2013-03-06,27.723,28.057,27.723,27.937,7216021,0
2013-03-07,27.971,28.048,27.683,27.758,5477709,0
2013-03-08,27.937,28.1,27.914,27.99,5378906,0
2013-03-11,27.971,28.272,27.709,28.177,4658816,0
2013-03-12,28.177,28.443,27.999,28.391,4933958,0
2013-03-13,28.346,28.568,28.219,28.363,5114870,0
2013-03-14,28.492,28.791,28.391,28.757,6683328,0
2013-03-15,28.586,28.877,28.577,28.877,9495324,0
2013-03-18,28.512,28.632,28.355,28.419,5918481,0
2013-03-19,28.53,28.595,27.785,28.346,11444536,0
2013-03-20,28.64,28.68,28.436,28.56,4295742,0
2013-03-21,28.272,28.315,27.723,27.741,9892442,0
2013-03-22,27.905,28.033,27.785,27.999,20531467,0
2013-03-25,28.008,28.272,27.475,27.581,25599236,0
2013-03-26,27.76,27.995,27.545,27.604,7474600,0
2013-03-27,27.355,27.434,27.078,27.416,7425175,0
2013-03-28,27.397,27.613,27.339,27.466,8936034,0
2013-04-01,27.484,27.484,26.932,27.062,5520392,0
2013-04-02,27.219,27.259,26.622,26.699,8790179,0
2013-04-03,26.766,26.873,26.433,26.744,10619262,0
2013-04-04,26.802,27.219,26.802,27.114,8613214,0
2013-04-05,26.69,26.848,26.561,26.656,7694345,0
2013-04-08,26.596,26.664,26.165,26.466,11526631,0
2013-04-09,26.596,27.166,26.545,27.12,7122936,0
2013-04-10,27.199,27.51,27.054,27.459,6299419,0
2013-04-11,27.466,27.717,27.347,27.484,5475187,0
2013-04-12,27.313,27.434,26.897,27.39,6056091,0
2013-04-15,27.157,27.19,25.984,26.034,11562338,0
2013-04-16,26.354,26.63,26.097,26.113,18193876,0
2013-04-17,25.89,26.209,25.716,26.139,9941590,0
2013-04-18,26.217,26.312,25.854,26.034,8808041,0
2013-04-19,26.233,26.475,26.181,26.354,12634054,0
2013-04-22,26.466,26.888,26.25,26.735,6238882,0
2013-04-23,26.923,27.329,26.744,27.313,7924896,0
2013-04-24,27.372,27.89,27.372,27.751,14069417,0
2013-04-25,28.682,29.53,28.503,29.305,22290294,0
2013-04-26,29.089,29.14,28.555,28.833,13317926,0
2013-04-29,28.814,29.226,28.459,29.216,10908672,0
2013-04-30,29.235,29.288,28.935,29.254,12134647,0
2013-05-01,29.002,29.14,28.562,28.597,11073202,0
2013-05-02,28.624,28.752,28.295,28.57,6617244,0
2013-05-03,28.889,29.582,28.865,29.298,10179866,0
2013-05-06,29.288,29.484,29.15,29.337,4906859,0
2013-05-07,29.512,29.936,29.484,29.797,6934679,0
2013-05-08,29.77,29.928,29.556,29.77,7190678,0
2013-05-09,29.702,30.244,29.632,30.124,12174256,0
2013-05-10,30.114,30.185,29.503,29.726,7615086,0
2013-05-13,29.623,29.692,29.416,29.632,6079776,0
2013-05-14,29.588,30.195,29.588,30.134,7052623,0
2013-05-15,30.032,30.841,29.994,30.485,9519148,0
2013-05-16,30.288,30.615,30.089,30.278,7834051,0
2013-05-17,30.324,30.962,30.288,30.901,8660574,0
2013-05-20,30.901,30.944,30.556,30.721,7180343,0
2013-05-21,30.814,30.995,30.64,30.867,6596051,0
2013-05-22,30.64,31.056,30.114,30.298,8490691,0
2013-05-23,29.814,30.373,29.597,30.278,8947803,0
2013-05-24,30.081,30.356,30.022,30.262,8790552,0
2013-05-28,30.591,30.755,30.104,30.226,6143531,0
2013-05-29,30.21,30.253,29.779,30.143,6648073,0
2013-05-30,30.244,30.35,29.984,30.022,5034784,0
2013-05-31,29.925,30.37,29.721,29.73,6835233,0
2013-06-03,29.651,29.719,29.261,29.623,8847259,0
2013-06-04,29.668,29.953,29.582,29.865,6497925,0
2013-06-05,29.692,29.702,28.917,29.037,6427881,0
2013-06-06,29.011,29.322,28.718,29.235,6138208,0
2013-06-07,29.298,29.814,29.176,29.632,6873398,0
2013-06-10,29.797,29.928,29.435,29.615,5028183,0
2013-06-11,29.298,29.684,29.011,29.33,6023293,0
2013-06-12,29.66,29.719,29.028,29.15,5104163,0
2013-06-13,29.064,30.002,28.935,29.892,7233777,0
2013-06-14,29.779,30.002,29.202,29.337,6354276,0
2013-06-17,29.66,29.754,29.202,29.452,5515913,0
2013-06-18,29.539,30.324,29.503,29.865,5106959,0
2013-06-19,29.814,29.959,29.416,29.416,5831950,0
2013-06-20,29.115,29.539,28.521,28.633,12150651,0
2013-06-21,28.926,28.954,27.77,28.149,15557705,0
2013-06-24,27.778,28.149,27.304,27.908,9863130,0
2013-06-25,28.191,28.218,27.717,28.035,7963366,0
2013-06-26,28.404,28.404,27.784,28.054,10482134,0
2013-06-27,28.211,28.44,28.141,28.184,4938113,0
2013-06-28,28.133,28.375,27.871,28.029,8111173,0
2013-07-01,28.237,28.566,28.141,28.317,5805892,0
2013-07-02,28.245,28.455,27.995,28.263,5339443,0
2013-07-03,28.167,28.273,27.923,28.254,2738715,0
2013-07-05,28.517,28.64,28.192,28.478,2989680,0
2013-07-08,28.662,28.961,28.517,28.832,5246942,0
2013-07-09,29.169,29.735,29.169,29.64,8036530,0
2013-07-10,29.604,29.659,29.273,29.441,5073309,0
2013-07-11,29.919,29.947,29.682,29.797,4682186,0
2013-07-12,29.789,29.814,29.5,29.726,4071358,0
2013-07-15,29.824,30.041,29.691,29.969,3592219,0
2013-07-16,29.893,30.068,29.464,29.595,6878033,0
2013-07-17,29.901,30.304,29.754,30.258,9119545,0
2013-07-18,30.275,30.573,30.059,30.128,6734716,0
2013-07-19,30.138,30.25,29.919,30.205,4929415,0
2013-07-22,30.154,30.5,30.059,30.138,5094159,0
2013-07-23,30.432,30.573,30.068,30.099,6360247,0
2013-07-24,30.138,30.198,29.65,29.947,9433804,0
2013-07-25,30.452,30.582,30.19,30.484,9123688,0
2013-07-26,30.312,30.397,29.947,30.231,6226275,0
2013-07-29,30.231,30.573,30.181,30.492,4907968,0
2013-07-30,30.361,30.614,30.198,30.546,5127999,0
2013-07-31,30.6,30.919,30.492,30.528,8417149,0
2013-08-01,30.825,31.043,30.712,30.843,6135029,0
2013-08-02,30.738,31.582,30.632,31.556,9024582,0
2013-08-05,31.601,31.959,31.477,31.781,7943590,0
2013-08-06,31.748,31.748,31.268,31.417,5742519,0
2013-08-07,31.288,31.828,31.206,31.618,6279299,0
2013-08-08,31.772,32.208,31.565,32.159,8589001,0
2013-08-09,32.106,33.542,32.062,33.141,21502035,0
2013-08-12,32.767,33.186,32.567,32.655,10431691,0
2013-08-13,32.846,33.186,32.655,33.004,8899883,0
2013-08-14,32.941,33.351,32.794,32.891,6504288,0
2013-08-15,32.56,32.611,32.106,32.368,6533621,0
2013-08-16,32.237,32.36,31.913,32.141,6676877,0
2013-08-19,32.045,32.428,31.887,31.913,5141425,0
2013-08-20,31.959,32.401,31.81,32.191,8330272,0
2013-08-21,32.078,32.714,32.078,32.36,9207305,0
2013-08-22,32.377,32.673,32.141,32.401,7312233,0
2013-08-23,32.498,33.944,32.454,33.752,18925444,0
2013-08-26,33.691,34.154,33.332,33.673,11828528,0
2013-08-27,33.309,33.534,32.707,32.723,8216373,0
2013-08-28,32.655,32.862,32.428,32.627,5776303,0
2013-08-29,32.522,32.891,32.436,32.688,4589837,0
2013-08-30,32.854,32.986,32.473,32.584,5853831,0
2013-09-03,33.007,33.052,32.497,32.62,6870105,0
2013-09-04,32.568,33.043,32.338,32.92,4864205,0
2013-09-05,32.927,33.63,32.83,33.462,6440299,0
2013-09-06,33.744,33.824,33.208,33.596,9688487,0
2013-09-09,33.587,33.969,33.577,33.814,6083041,0
2013-09-10,33.98,34.867,33.885,34.832,11748227,0
2013-09-11,34.755,34.905,34.414,34.719,8812126,0
2013-09-12,34.588,35.059,33.761,33.857,16125950,0
2013-09-13,33.956,34.887,33.85,34.736,9547454,0
2013-09-16,35.084,35.139,34.597,34.675,8245395,0
2013-09-17,34.674,34.877,34.42,34.596,7270747,0
2013-09-18,34.349,35.65,34.279,35.597,8905732,0
2013-09-19,35.477,35.789,35.174,35.378,7857430,0
2013-09-20,35.378,35.42,34.448,34.587,23937494,0
2013-09-23,34.473,34.578,34.103,34.182,22535980,0
2013-09-24,34.158,34.632,33.962,34.077,19459073,0
2013-09-25,34.173,35.059,34.044,34.728,9750820,0
2013-09-26,34.972,35.306,34.851,35.124,6744729,0
2013-09-27,34.982,34.992,34.158,34.272,10549218,0
2013-09-30,33.824,34.06,33.605,33.727,12326127,0
2013-10-01,33.797,33.85,33.412,33.646,11837405,0
2013-10-02,33.517,33.998,33.508,33.99,9446635,0
2013-10-03,33.912,34.087,33.596,34.051,9095802,0
2013-10-04,34.077,35.152,33.832,35.124,10832230,0
2013-10-07,34.614,35.001,34.358,34.559,6941253,0
2013-10-08,34.499,34.509,33.805,33.832,11119410,0
2013-10-09,33.929,34.334,33.445,34.182,10882335,0
2013-10-10,34.641,35.517,34.632,35.483,8846774,0
2013-10-11,35.589,36.098,35.316,36.071,9155691,0
2013-10-14,35.741,35.939,35.459,35.854,5545730,0
2013-10-15,35.741,35.835,35.412,35.509,5316744,0
2013-10-16,35.771,36.275,35.57,36.125,9193916,0
2013-10-17,36.089,36.388,35.975,36.352,6665646,0
2013-10-18,36.493,36.563,36.177,36.282,5584949,0
2013-10-21,36.177,36.448,36.02,36.326,6555865,0
2013-10-22,36.361,36.661,36.352,36.493,7699822,0
2013-10-23,36.275,36.406,35.939,36.044,8359363,0
2013-10-24,35.288,36.034,34.376,35.674,16115230,0
2013-10-25,35.477,35.78,34.272,34.71,12435353,0
2013-10-28,34.789,34.86,34.306,34.349,9061585,0
2013-10-29,34.587,34.782,34.404,34.659,8059663,0
2013-10-30,34.798,35.096,34.192,34.482,6728008,0
2013-10-31,34.559,34.955,34.429,34.665,6050918,0
2013-11-01,34.755,34.772,34.112,34.21,5906703,0
2013-11-04,34.334,34.334,33.517,33.727,12448464,0
2013-11-05,33.656,34.201,33.596,34.007,5131918,0
2013-11-06,34.122,34.605,34.122,34.482,5654150,0
2013-11-07,34.587,34.719,33.885,33.962,7680775,0
2013-11-08,33.946,34.842,33.946,34.842,6208536,0
2013-11-11,34.614,35.001,34.448,34.832,5579851,0
2013-11-12,34.782,34.867,34.455,34.551,6004161,0
2013-11-13,34.404,34.851,34.325,34.782,8281419,0
2013-11-14,34.963,35.248,34.867,35.22,8553704,0
2013-11-15,35.28,35.394,35.165,35.336,7325618,0
2013-11-18,35.273,35.402,34.947,35.02,8028404,0
2013-11-19,35.044,35.086,34.701,34.867,6849770,0
2013-11-20,34.921,34.982,34.349,34.482,7465330,0
2013-11-21,34.624,34.928,34.596,34.807,7144675,0
2013-11-22,34.71,34.867,34.701,34.832,5248933,0
2013-11-25,34.877,34.877,34.182,34.262,6929500,0
2013-11-26,34.279,34.429,33.902,34.068,6703585,0
2013-11-27,34.149,34.499,34.112,34.343,8131352,0
2013-11-29,34.49,34.578,34.182,34.306,3523784,0
2013-12-02,34.587,35.44,34.536,35.115,16304845,0
2013-12-03,34.963,35.02,33.779,34.007,12402069,0
2013-12-04,33.885,34.455,33.885,34.158,11194671,0
2013-12-05,34.103,34.262,33.744,33.912,7888392,0
2013-12-06,34.349,34.65,34.245,34.49,6801763,0
2013-12-09,34.49,35.845,34.49,35.835,15886475,0
2013-12-10,35.666,36.889,35.589,36.693,17553997,0
2013-12-11,36.776,36.844,35.967,36.054,13342323,0
2013-12-12,35.967,35.993,35.361,35.798,7995072,0
2013-12-13,35.967,36.607,35.731,36.466,15311645,0
2013-12-16,36.546,36.862,36.248,36.538,12450799,0
2013-12-17,36.529,37.151,36.52,37.064,16126727,0
2013-12-18,37.144,38.258,37.109,38.214,17600172,0
2013-12-19,37.899,39.144,37.82,38.559,15082539,0
2013-12-20,38.609,38.927,38.304,38.454,13339015,0
2013-12-23,38.679,39.075,38.53,38.54,7038949,0
2013-12-24,38.645,39.03,38.593,39.012,3148500,0
2013-12-26,39.153,39.514,38.942,39.401,7431002,0
2013-12-27,39.363,39.638,39.304,39.454,6874571,0
2013-12-30,39.276,39.541,39.208,39.454,6750576,0
2013-12-31,39.48,39.541,39.143,39.276,8953854,0
2014-01-02,39.1,39.258,38.711,38.807,7726997,0
2014-01-03,38.948,39.082,38.587,38.631,6323118,0
2014-01-06,38.746,38.924,38.285,38.561,8336121,0
2014-01-07,38.711,38.737,37.833,38.135,11250996,0
2014-01-08,38.135,38.348,37.888,38.182,8577873,0
2014-01-09,38.348,38.587,37.666,37.684,11864742,0
2014-01-10,37.613,38.002,37.569,37.782,6480168,0
2014-01-13,37.569,37.826,36.994,37.056,7350981,0
2014-01-14,37.161,37.879,37.145,37.728,10552662,0
2014-01-15,37.747,38.267,37.747,38.082,13852149,0
2014-01-16,37.931,38.19,37.879,38.116,14975206,0
2014-01-17,38.058,38.456,38.038,38.099,14433404,0
2014-01-21,40.567,41.31,39.788,40.631,40122879,0
2014-01-22,40.834,41.443,40.275,40.409,22646798,0
2014-01-23,39.965,40.471,38.905,39.559,22668707,0
2014-01-24,39.037,39.199,38.304,38.4,15295724,0
2014-01-27,38.489,38.763,37.632,38.125,17095559,0
2014-01-28,38.214,38.295,37.879,38.091,11422014,0
2014-01-29,40.09,40.39,39.17,39.568,34975283,0
2014-01-30,40.02,40.471,39.711,40.081,24564855,0
2014-01-31,39.222,40.815,39.151,40.257,14361912,0
2014-02-03,40.178,40.38,39.472,39.532,14961023,0
2014-02-04,39.975,40.249,39.559,39.771,9217817,0
2014-02-05,39.472,39.763,38.924,39.674,10469217,0
2014-02-06,39.763,40.497,39.746,40.33,12662301,0
2014-02-07,40.639,40.655,39.923,40.339,10418002,0
2014-02-10,40.072,40.639,40.039,40.55,10557726,0
2014-02-11,40.489,41.861,40.489,41.436,15238199,0
2014-02-12,40.903,41.436,40.587,41.018,13666876,0
2014-02-13,40.541,41.25,40.427,40.958,6695152,0
2014-02-14,40.834,41.436,40.614,41.319,5824478,0
2014-02-18,41.124,41.576,40.701,41.38,8951250,0
2014-02-19,41.319,41.64,41.028,41.082,9345145,0
2014-02-20,41.153,41.789,41.144,41.7,12587943,0
2014-02-21,41.851,42.099,41.533,41.542,9897859,0
2014-02-24,41.488,41.876,41.409,41.533,9472435,0
2014-02-25,41.612,42.082,41.436,41.771,7495498,0
2014-02-26,41.779,42.762,41.754,42.31,10343487,0
2014-02-27,42.265,42.923,42.196,42.913,11451970,0
2014-02-28,42.885,43.549,42.7,43.089,11574137,0
2014-03-03,42.497,43.142,42.396,42.852,8118489,0
2014-03-04,43.239,43.842,43.239,43.754,8771843,0
2014-03-05,43.7,44.249,43.512,44.15,10016470,0
2014-03-06,44.204,44.636,44.001,44.035,7395580,0
2014-03-07,44.15,44.213,43.61,43.795,6564993,0
2014-03-10,43.657,44.176,43.505,44.08,7041357,0
2014-03-11,43.938,44.116,43.47,43.575,8753408,0
2014-03-12,43.347,43.54,43.134,43.371,7392961,0
2014-03-13,43.567,43.928,42.875,43.114,7249863,0
2014-03-14,42.973,43.362,42.865,43.037,10356709,0
2014-03-17,43.302,43.567,43.009,43.347,7310162,0
2014-03-18,43.47,44.026,43.462,43.938,6444654,0
2014-03-19,44.089,44.461,43.708,43.886,10000866,0
2014-03-20,43.787,44.478,43.68,44.443,6055489,0
2014-03-21,44.798,44.971,44.259,44.416,9858616,0
2014-03-24,44.461,44.726,44.063,44.373,7711813,0
2014-03-25,44.594,45.08,44.469,44.798,7899444,0
2014-03-26,44.594,45.071,43.717,43.726,9178657,0
2014-03-27,43.673,43.735,42.424,42.771,16069071,0
2014-03-28,42.96,43.468,42.791,42.96,8130059,0
2014-03-31,43.307,43.548,43.174,43.307,9201179,0
2014-04-01,43.548,44.342,43.548,44.305,7181398,0
2014-04-02,44.342,44.545,43.976,44.474,6439575,0
2014-04-03,44.563,44.948,43.913,44.171,5850433,0
2014-04-04,44.76,44.884,43.317,43.396,7975143,0
2014-04-07,43.377,43.726,42.382,42.72,9597944,0
2014-04-08,42.854,43.21,42.345,42.845,9354086,0
2014-04-09,43.067,43.7,42.845,43.646,7946143,0
2014-04-10,43.584,43.763,42.452,42.515,9056878,0
2014-04-11,42.247,42.771,41.801,41.846,9088767,0
2014-04-14,42.212,42.531,41.926,42.336,7924338,0
2014-04-15,42.424,42.548,41.498,42.396,13484291,0
2014-04-16,42.808,43.307,42.424,43.227,7645461,0
2014-04-17,43.147,43.646,43.092,43.422,7965411,0
2014-04-21,43.584,43.637,43.05,43.451,3866731,0
2014-04-22,43.584,44.028,43.317,43.619,9148794,0
2014-04-23,44.75,45.134,43.913,44.003,14944763,0
2014-04-24,44.261,44.261,43.317,43.886,6853542,0
2014-04-25,43.656,43.69,43.023,43.227,7455361,0
2014-04-28,43.353,43.566,41.899,42.148,15632248,0
2014-04-29,42.682,43.628,42.604,43.403,12195966,0
2014-04-30,43.413,44.521,43.253,44.474,11752949,0
2014-05-01,44.439,44.466,43.369,43.413,9809256,0
2014-05-02,43.628,43.949,43.387,43.396,8407524,0
2014-05-05,43.253,44.056,43.032,43.993,7347226,0
2014-05-06,43.87,44.225,43.619,43.772,4803636,0
2014-05-07,43.843,44.137,43.538,44.137,5718759,0
2014-05-08,44.074,44.688,43.574,43.861,15964931,0
2014-05-09,43.895,44.342,43.369,43.913,11818578,0
2014-05-12,44.279,44.67,44.198,44.67,14538733,0
2014-05-13,44.67,44.921,44.439,44.609,15056524,0
2014-05-14,44.545,45.125,44.386,44.741,14196088,0
2014-05-15,44.708,44.725,43.05,43.327,16184743,0
2014-05-16,43.369,43.833,42.888,43.656,10391429,0
2014-05-19,43.594,44.305,43.566,43.976,10191955,0
2014-05-20,44.359,44.768,44.198,44.332,7727421,0
2014-05-21,44.563,44.839,44.429,44.511,7980714,0
2014-05-22,44.403,44.708,44.305,44.368,7789116,0
2014-05-23,44.359,45.224,44.35,45.17,8488931,0
2014-05-27,45.232,45.705,45.205,45.392,11803600,0
2014-05-28,45.287,46.204,45.277,46.142,11884766,0
2014-05-29,46.151,46.836,45.883,46.765,11583867,0
2014-05-30,46.758,46.783,46.195,46.454,8411992,0
2014-06-02,46.487,47.103,46.4,46.802,9191000,0
2014-06-03,46.677,47.13,46.661,46.888,7827344,0
2014-06-04,46.478,46.986,46.195,46.775,6977482,0
2014-06-05,46.888,47.12,46.283,46.898,6912611,0
2014-06-06,46.97,47.372,46.97,47.355,8197908,0
2014-06-09,47.3,47.506,47.095,47.23,7414822,0
2014-06-10,47.175,47.443,46.854,47.372,5134236,0
2014-06-11,47.159,47.309,46.836,47.111,4909778,0
2014-06-12,47.004,47.318,46.167,46.347,8508100,0
2014-06-13,46.293,46.97,46.273,46.702,7156868,0
2014-06-16,46.478,46.826,46.231,46.612,6166101,0
2014-06-17,46.47,46.685,46.186,46.347,4566132,0
2014-06-18,46.329,46.888,46.116,46.812,4848606,0
2014-06-19,46.593,46.836,46.283,46.409,5540353,0
2014-06-20,46.487,46.955,46.347,46.765,8958823,0
2014-06-23,46.946,47.202,46.694,47.14,6496223,0
2014-06-24,47.043,47.549,46.622,46.632,6121204,0
2014-06-25,46.652,47.111,46.632,46.888,5827394,0
2014-06-26,47.025,47.078,46.334,46.783,7025314,0
2014-06-27,46.46,46.523,45.661,46.326,8336930,0
2014-06-30,46.343,46.523,45.865,46.19,6373467,0
2014-07-01,46.268,46.434,46.02,46.262,5960571,0
2014-07-02,46.396,46.659,46.236,46.244,4852657,0
2014-07-03,46.46,46.846,46.414,46.718,3522246,0
2014-07-07,46.334,46.467,45.922,45.983,5780990,0
2014-07-08,45.956,46.046,45.319,45.768,6592644,0
2014-07-09,45.922,46.136,45.678,45.956,6109057,0
2014-07-10,45.436,46.308,45.309,45.885,6622352,0
2014-07-11,45.956,46.387,45.786,46.317,4597165,0
2014-07-14,46.62,46.62,46.18,46.227,5763140,0
2014-07-15,46.452,46.727,46.055,46.262,5165898,0
2014-07-16,46.424,46.864,46.343,46.737,5940575,0
2014-07-17,46.405,46.791,46.268,46.36,4991263,0
2014-07-18,46.424,46.819,46.244,46.396,7189220,0
2014-07-21,46.405,46.718,46.317,46.55,6025384,0
2014-07-22,46.747,46.995,46.484,46.946,6696329,0
2014-07-23,47.61,48.721,46.955,48.37,15634490,0
2014-07-24,48.454,48.576,47.931,48.328,9446680,0
2014-07-25,48.146,48.594,48.022,48.209,8193076,0
2014-07-28,48.328,48.604,48.084,48.201,9729383,0
2014-07-29,48.37,48.495,47.966,47.976,6132838,0
2014-07-30,48.219,48.289,46.908,47.104,8078072,0
2014-07-31,46.783,46.783,45.776,45.84,9544075,0
2014-08-01,45.932,46.002,45.193,45.75,7800838,0
2014-08-04,45.948,46.523,45.588,46.387,6727224,0
2014-08-05,46.18,46.513,45.714,45.865,7037026,0
2014-08-06,45.517,46.268,45.185,46.218,11838199,0
2014-08-07,46.443,46.791,45.948,46.063,6610702,0
2014-08-08,46.11,46.946,45.992,46.927,8470165,0
2014-08-11,47.07,47.392,46.484,46.494,6048525,0
2014-08-12,46.494,46.676,46.145,46.494,4740743,0
2014-08-13,46.718,47.275,46.667,47.122,4377650,0
2014-08-14,47.177,47.275,46.727,46.791,5766128,0
2014-08-15,46.854,47.142,46.36,46.692,8611968,0
2014-08-18,46.979,47.474,46.864,47.465,6054042,0
2014-08-19,47.564,47.753,47.438,47.644,4064770,0
2014-08-20,47.581,47.931,47.544,47.84,4135867,0
2014-08-21,47.869,47.994,47.618,47.635,4052878,0
2014-08-22,47.572,47.815,47.438,47.671,3734322,0
2014-08-25,47.743,47.931,47.572,47.689,3231602,0
2014-08-26,47.689,47.821,47.502,47.662,4103952,0
2014-08-27,47.821,48.406,47.653,48.146,7313456,0
2014-08-28,48.049,48.309,47.78,48.146,5485849,0
2014-08-29,48.263,48.353,48.012,48.066,4705584,0
2014-09-02,48.074,48.146,47.797,48.066,5394702,0
2014-09-03,48.201,48.692,48.156,48.379,8695270,0
2014-09-04,48.444,49.34,48.353,48.731,11262622,0
2014-09-05,48.749,49.297,48.651,49.187,11546939,0
2014-09-08,49.162,49.311,48.701,48.749,7120742,0
2014-09-09,48.741,48.741,47.906,47.985,6784441,0
2014-09-10,47.878,47.985,47.564,47.896,8055495,0
2014-09-11,47.483,47.61,47.005,47.465,10714883,0
2014-09-12,47.61,47.931,47.015,47.275,8658855,0
2014-09-15,47.302,47.831,47.063,47.61,7559256,0
2014-09-16,47.6,48.289,47.572,48.003,8706604,0
2014-09-17,48.389,48.918,48.201,48.604,16349817,0
2014-09-18,48.893,48.992,48.084,48.102,9736075,0
2014-09-19,48.396,48.766,47.886,48.012,22048597,0
2014-09-22,47.84,48.156,47.349,47.446,9093443,0
2014-09-23,47.483,47.886,47.349,47.384,6871674,0
2014-09-24,47.581,48.237,47.474,48.039,9831213,0
2014-09-25,48.003,48.174,47.418,47.689,10590305,0
2014-09-26,47.707,48.511,47.707,48.422,11383757,0
2014-09-29,47.996,48.474,47.753,48.285,7494071,0
2014-09-30,48.213,48.629,47.399,47.399,15299959,0
2014-10-01,47.219,47.272,45.447,45.601,16374756,0
2014-10-02,44.833,45.71,43.848,45.574,15178878,0
2014-10-03,45.718,46.108,45.601,45.755,8214517,0
2014-10-06,46.089,46.178,45.52,45.646,7070073,0
2014-10-07,45.465,45.52,44.725,44.741,8064984,0
2014-10-08,44.615,45.239,43.875,45.194,16285598,0
2014-10-09,45.186,45.285,42.996,43.596,19756934,0
2014-10-10,42.646,43.52,42.068,42.996,19815756,0
2014-10-13,42.879,43.179,40.466,40.575,25071678,0
2014-10-14,40.792,41.326,39.562,39.708,32159938,0
2014-10-15,38.334,39.978,37.465,39.852,32192935,0
2014-10-16,39.094,40.693,38.831,40.458,18019029,0
2014-10-17,41.09,42.193,41.046,41.624,20481691,0
2014-10-20,41.713,42.248,41.624,42.04,9113121,0
2014-10-21,42.573,43.857,42.502,43.576,20537135,0
2014-10-22,45.285,45.366,42.936,43.036,20408160,0
2014-10-23,44.192,44.245,42.845,43.096,15129173,0
2014-10-24,43.053,43.586,42.456,43.576,11697736,0
2014-10-27,42.978,43.152,41.832,42.02,20964727,0
2014-10-28,42.728,43.386,42.563,43.367,12410565,0
2014-10-29,43.342,43.476,42.301,42.826,20257119,0
2014-10-30,42.86,43.983,42.646,43.611,9907785,0
2014-10-31,44.064,44.688,43.784,44.652,12609603,0
2014-11-03,44.561,45.15,44.272,44.408,9622904,0
2014-11-04,44.064,44.49,42.946,43.006,13367440,0
2014-11-05,43.56,44.47,43.315,44.435,9365208,0
2014-11-06,44.399,45.102,44.155,45.022,13922311,0
2014-11-07,45.051,45.311,44.561,44.741,7385324,0
2014-11-10,44.808,45.051,44.445,44.725,7705632,0
2014-11-11,44.788,45.186,44.48,44.76,5757806,0
2014-11-12,45.438,46.07,44.916,45.102,13929017,0
2014-11-13,45.539,46.414,44.435,45.16,18407698,0
2014-11-14,45.682,46.56,45.43,46.434,15842249,0
2014-11-17,46.377,46.495,45.871,46.207,6544200,0
2014-11-18,46.178,47.165,46.037,47.067,15192432,0
2014-11-19,47.1,47.365,46.36,46.533,8292447,0
2014-11-20,46.099,46.593,45.764,46.533,7127847,0
2014-11-21,48.159,48.629,47.282,47.762,15697025,0
2014-11-24,47.444,47.724,47.093,47.238,11273494,0
2014-11-25,47.327,47.436,46.452,46.452,8799289,0
2014-11-26,46.452,46.814,46.043,46.785,6339288,0
2014-11-28,45.366,45.421,43.819,43.992,14725882,0
2014-12-01,43.703,44.272,42.808,43.496,14142890,0
2014-12-02,43.512,44.29,43.476,44.118,10218864,0
2014-12-03,44.137,44.896,44.056,44.669,8928633,0
2014-12-04,44.354,45.102,44.327,44.985,5627087,0
2014-12-05,45.23,45.9,45.16,45.338,9523960,0
2014-12-08,45.258,45.402,43.496,43.73,13811905,0
2014-12-09,43.134,43.604,42.399,43.55,12106538,0
2014-12-10,43.063,43.124,41.506,41.885,15602320,0
2014-12-11,42.31,42.385,41.435,41.587,9315742,0
2014-12-12,41.307,41.326,38.957,39.184,25341231,0
2014-12-15,39.418,39.572,38.732,39.273,17332429,0
2014-12-16,38.947,40.431,38.478,38.605,17982159,0
2014-12-17,38.868,40.613,38.732,40.267,19046614,0
2014-12-18,41.57,41.85,40.351,41.109,13842300,0
2014-12-19,41.109,41.669,41.099,41.435,13993706,0
2014-12-22,41.615,41.759,40.858,41.369,9619851,0
2014-12-23,41.397,41.741,41.28,41.562,7807163,0
2014-12-24,41.534,41.723,41.354,41.587,3792549,0
2014-12-26,41.741,42.256,41.577,42.012,7010441,0
2014-12-29,42.012,42.323,41.865,41.959,6380334,0
2014-12-30,41.795,42.129,41.602,42.02,4880383,0
2014-12-31,42.02,42.04,41.53,41.602,6500920,0
2015-01-02,41.675,41.993,41.301,41.583,6677706,0
2015-01-05,41.173,41.266,40.097,40.298,13289128,0
2015-01-06,40.335,40.408,39.206,39.649,12645396,0
2015-01-07,40.179,40.269,39.44,39.587,10012272,0
2015-01-08,40.224,40.917,39.997,40.571,13355510,0
2015-01-09,40.89,41.046,40.134,40.508,7051267,0
2015-01-12,40.481,40.59,39.504,40.269,9001069,0
2015-01-13,40.609,40.856,39.323,39.777,11771792,0
2015-01-14,39.276,39.896,38.264,39.615,14099759,0
2015-01-15,39.95,40.37,39.459,39.504,8458498,0
2015-01-16,39.459,40.89,39.449,40.856,10893575,0
2015-01-20,41.046,41.074,39.842,40.251,9617588,0
2015-01-21,40.088,40.856,39.815,40.807,7676246,0
2015-01-22,41.027,41.474,40.49,41.373,6831580,0
2015-01-23,41.182,41.347,40.644,40.652,7989986,0
2015-01-26,40.526,40.67,40.06,40.644,13033205,0
2015-01-27,39.925,40.728,39.504,40.289,7699360,0
2015-01-28,40.353,40.562,39.138,39.248,12262006,0
2015-01-29,40.188,41.357,39.323,41.056,19385865,0
2015-01-30,40.571,41.703,40.26,41.191,13392770,0
2015-02-02,41.338,41.656,40.526,41.246,8633566,0
2015-02-03,41.848,42.917,41.748,42.769,11565569,0
2015-02-04,42.44,42.559,41.959,42.159,7257831,0
2015-02-05,42.497,43.8,42.388,43.601,17361826,0
2015-02-06,43.8,44.237,43.645,44.146,9496064,0
2015-02-09,43.974,44.576,43.965,44.019,10087324,0
2015-02-10,44.237,44.356,43.755,44.237,6870607,0
2015-02-11,43.974,44.146,43.572,43.855,6886710,0
2015-02-12,44.283,45.113,44.138,44.831,7679139,0
2015-02-13,44.747,45.434,44.648,45.095,9044289,0
2015-02-17,44.247,45.379,44.247,45.214,9874295,0
2015-02-18,44.806,45.333,44.686,45.069,6692808,0
2015-02-19,44.612,45.497,44.42,45.314,8342977,0
2015-02-20,45.205,45.434,44.658,45.178,6653326,0
2015-02-23,44.876,45.351,44.796,45.141,8506632,0
2015-02-24,45.333,45.808,45.24,45.434,13610782,0
2015-02-25,45.47,45.734,45.224,45.47,5626600,0
2015-02-26,45.24,45.47,44.722,44.923,7911807,0
2015-02-27,44.915,45.297,44.786,44.915,7302830,0
2015-03-02,44.822,45.103,44.605,45.014,6302188,0
2015-03-03,44.814,45.141,44.63,44.923,5381813,0
2015-03-04,44.796,45.724,44.556,45.214,11654401,0
2015-03-05,45.415,45.488,44.429,44.595,8634538,0
2015-03-06,45.069,45.069,43.564,43.727,13899590,0
2015-03-09,43.901,44.129,43.626,43.718,10491296,0
2015-03-10,43.208,43.464,42.734,42.969,9993228,0
2015-03-11,42.952,43.252,42.597,42.669,8012145,0
2015-03-12,42.897,43.455,42.76,42.789,8067183,0
2015-03-13,42.987,43.072,42.615,42.917,7568788,0
2015-03-16,42.853,42.952,42.303,42.897,8339733,0
2015-03-17,42.642,42.734,42.186,42.532,6974242,0
2015-03-18,42.224,43.817,41.894,43.362,9630780,0
2015-03-19,42.935,43.036,42.412,42.625,7236378,0
2015-03-20,42.651,43.399,42.47,43.135,13525960,0
2015-03-23,43.115,43.328,42.961,43.08,5966709,0
2015-03-24,42.961,43.29,42.633,43.063,6185099,0
2015-03-25,43.318,43.545,42.706,42.716,7764923,0
2015-03-26,42.625,43.172,42.523,42.742,7429728,0
2015-03-27,44.555,44.952,43.929,43.957,19205934,0
2015-03-30,45.062,45.329,44.647,44.806,12255415,0
2015-03-31,44.786,44.786,44.05,44.16,8874554,0
2015-04-01,44.205,44.27,43.452,44.087,7449448,0
2015-04-02,43.818,44.537,43.745,44.399,6589475,0
2015-04-06,44.38,45.3,44.188,44.806,8141773,0
2015-04-07,44.713,45.192,44.584,44.657,8996403,0
2015-04-08,44.657,44.952,44.372,44.519,6080446,0
2015-04-09,44.519,45.209,44.519,44.858,6701580,0
2015-04-10,44.906,45.089,44.501,44.537,7517248,0
2015-04-13,44.694,44.713,44.353,44.426,5827614,0
2015-04-14,44.509,45.089,44.501,44.944,5771550,0
2015-04-15,45.182,46.414,45.089,46.121,15434861,0
2015-04-16,45.918,46.102,45.392,45.789,9082823,0
2015-04-17,45.586,45.936,45.402,45.707,6614357,0
2015-04-20,45.881,46.204,45.743,46.102,9228931,0
2015-04-21,46.102,46.184,45.3,45.697,8528886,0
2015-04-22,45.559,46.258,45.292,46.039,10662491,0
2015-04-23,46.802,47.307,46.121,46.941,13521526,0
2015-04-24,47.078,47.335,46.655,47.051,8184272,0
2015-04-27,47.307,47.768,47.122,47.373,8164590,0
2015-04-28,47.225,47.713,46.716,47.693,8692099,0
2015-04-29,47.205,47.788,47.06,47.503,8129278,0
2015-04-30,47.436,47.555,46.827,46.941,7681744,0
2015-05-01,47.179,47.693,47.096,47.574,6924012,0
2015-05-04,47.713,47.814,47.493,47.535,4441443,0
2015-05-05,47.72,48.183,47.113,47.26,7621443,0
2015-05-06,47.611,47.778,46.516,46.827,9486105,0
2015-05-07,46.646,46.726,46.295,46.606,6299825,0
2015-05-08,47.235,47.805,47.132,47.72,8833772,0
2015-05-11,47.603,47.839,47.345,47.768,9403974,0
2015-05-12,47.416,47.483,46.802,46.892,7130023,0
2015-05-13,46.902,47.078,46.516,46.691,6415001,0
2015-05-14,47.041,47.29,46.884,47.16,5493185,0
2015-05-15,47.078,47.416,46.726,47.407,4455059,0
2015-05-18,47.407,47.483,46.922,46.941,5154248,0
2015-05-19,46.875,46.941,46.434,46.691,6731140,0
2015-05-20,46.812,47.316,46.682,46.975,5726269,0
2015-05-21,47.002,47.527,46.812,47.29,4625932,0
2015-05-22,47.151,47.316,46.902,47.205,3209446,0
2015-05-26,46.922,47.122,46.266,46.589,7117548,0
2015-05-27,46.646,47.205,46.47,47.122,10283289,0
2015-05-28,46.95,47.527,46.95,47.464,5691499,0
2015-05-29,47.483,48.07,47.179,47.925,11658485,0
2015-06-01,47.925,48.173,47.382,48.099,10634241,0
2015-06-02,47.768,48.513,47.713,48.459,7797405,0
2015-06-03,48.533,49.129,48.422,48.79,7678159,0
2015-06-04,48.412,49.139,47.583,48.825,23082721,0
2015-06-05,48.459,48.614,47.805,47.925,8844204,0
2015-06-08,47.95,47.95,47.235,47.307,8106680,0
2015-06-09,47.454,47.739,47.253,47.416,5133548,0
2015-06-10,47.768,48.117,47.73,47.849,10394289,0
2015-06-11,47.925,48.263,47.768,48.007,5521804,0
2015-06-12,47.932,47.989,47.503,47.713,4919179,0
2015-06-15,47.444,47.83,47.104,47.73,6402052,0
2015-06-16,47.859,48.459,47.527,48.402,10283614,0
2015-06-17,48.614,49.269,48.513,49.103,14872713,0
2015-06-18,49.121,49.489,49.002,49.322,13971885,0
2015-06-19,49.331,49.46,49.028,49.037,9760786,0
2015-06-22,49.322,49.489,49.028,49.184,7013324,0
2015-06-23,49.158,49.416,49.074,49.305,9305232,0
2015-06-24,49.148,49.204,48.585,48.873,6296986,0
2015-06-25,48.955,49.139,48.715,48.983,5922141,0
2015-06-26,48.927,49.028,48.677,48.862,6894486,0
2015-06-29,48.101,48.315,47.034,47.117,10442297,0
2015-06-30,47.619,47.899,47.239,47.471,7445542,0
2015-07-01,47.926,48.186,47.553,47.675,6347755,0
2015-07-02,47.879,47.917,47.239,47.665,5749285,0
2015-07-06,47.091,47.543,46.747,46.914,7982015,0
2015-07-07,46.886,47.378,45.512,47.164,14913366,0
2015-07-08,46.776,46.776,45.754,45.94,8486384,0
2015-07-09,46.813,47.073,46.486,46.626,8936851,0
2015-07-10,47.35,47.805,46.626,47.692,9281038,0
2015-07-13,47.961,48.36,47.738,48.186,6460185,0
2015-07-14,48.222,49.353,48.055,49.205,7640311,0
2015-07-15,49.002,49.095,48.267,48.335,7335474,0
2015-07-16,48.557,48.796,48.267,48.455,5711557,0
2015-07-17,48.267,48.267,47.193,47.471,9265299,0
2015-07-20,47.414,47.582,46.682,46.867,7618427,0
2015-07-21,46.858,47.396,46.161,46.477,8929199,0
2015-07-22,46.468,46.552,45.932,46.385,10602695,0
2015-07-23,45.884,46.441,43.695,44.307,21796965,0
2015-07-24,44.521,44.595,42.043,42.647,17552263,0
2015-07-27,42.221,43.028,41.692,42.33,13811285,0
2015-07-28,42.525,43.602,41.986,43.277,10769130,0
2015-07-29,43.536,44.101,43.305,44,8552249,0
2015-07-30,44.121,44.149,43.76,43.991,9818712,0
2015-07-31,44.241,44.343,43.546,43.658,9131743,0
2015-08-03,43.425,43.481,42.692,43.1,8015542,0
2015-08-04,43.239,43.834,43.082,43.315,7275751,0
2015-08-05,43.862,44.14,43.464,43.723,5427089,0
2015-08-06,43.639,43.926,43.166,43.231,7147560,0
2015-08-07,42.952,43.258,42.09,42.211,7208057,0
2015-08-10,42.656,43.361,42.312,43.267,7393248,0
2015-08-11,42.432,42.471,41.784,42.015,10257412,0
2015-08-12,41.831,42.61,41.626,42.395,10410391,0
2015-08-13,42.312,42.34,41.598,41.718,8541788,0
2015-08-14,41.848,41.905,41.367,41.653,6461262,0
2015-08-17,41.44,42.247,41.08,42.184,7082261,0
2015-08-18,41.923,42.082,41.245,41.514,8826687,0
2015-08-19,41.208,41.301,40.53,40.939,7691296,0
2015-08-20,40.717,41.096,40.458,40.512,8056395,0
2015-08-21,40.132,40.381,39.52,39.538,11069766,0
2015-08-24,36.821,39.002,32.573,37.433,15531765,0
2015-08-25,40.011,40.077,36.504,36.542,11852456,0
2015-08-26,37.507,38.202,37.079,38.082,13874774,0
2015-08-27,39.157,40.857,39.12,40.448,14097368,0
2015-08-28,40.327,41.338,40.095,40.818,10272524,0
2015-08-31,40.466,40.901,39.548,40.596,7538551,0
2015-09-01,39.269,39.685,38.314,38.648,11709628,0
2015-09-02,39.445,39.705,38.872,39.325,27088990,0
2015-09-03,39.735,40.169,39.417,39.735,31573854,0
2015-09-04,38.842,39.426,38.713,39.037,11777863,0
2015-09-08,39.873,40.978,39.797,40.901,21037449,0
2015-09-09,41.626,42.006,40.495,40.624,18064714,0
2015-09-10,40.429,41.022,40.28,40.596,12490054,0
2015-09-11,40.216,40.633,39.947,40.616,17694984,0
2015-09-14,40.54,40.588,39.891,39.964,14804495,0
2015-09-15,39.984,40.736,39.984,40.458,18668143,0
2015-09-16,40.54,41.784,40.495,41.728,13890080,0
2015-09-17,41.533,42.023,40.883,41.022,15532391,0
2015-09-18,40.54,40.828,39.9,40.179,28475754,0
2015-09-21,40.54,41.134,40.411,40.838,23109677,0
2015-09-22,40.151,40.512,39.947,40.448,22403627,0
2015-09-23,40.495,40.606,39.426,39.502,14930558,0
2015-09-24,39.12,39.614,38.212,39.417,23379317,0
2015-09-25,39.938,39.974,39.01,39.259,17442852,0
2015-09-28,38.913,38.95,37.396,37.499,19258717,0
2015-09-29,37.771,38.07,37.331,38.005,17094181,0
2015-09-30,38.528,39.916,38.528,39.73,38298409,0
2015-10-01,39.906,40.441,39.495,40.271,14667921,0
2015-10-02,40,41.688,39.504,41.65,18419802,0
2015-10-05,41.828,43.6,41.828,43.391,85218416,0
2015-10-06,43.522,44.75,43.289,44.113,20283841,0
2015-10-07,44.367,44.843,43.692,44.499,35117458,0
2015-10-08,44.32,45.052,44.301,44.779,10165880,0
2015-10-09,44.949,45.089,43.861,44.113,14799085,0
2015-10-12,43.973,44.011,43.28,43.664,9504853,0
2015-10-13,43.196,43.871,43.14,43.58,7815072,0
2015-10-14,43.504,44.451,43.289,44.142,9978499,0
2015-10-15,44.395,44.619,43.692,44.583,6221256,0
2015-10-16,44.76,44.789,44.198,44.619,6105247,0
2015-10-19,44.161,44.479,43.973,44.404,5624792,0
2015-10-20,44.404,45.089,44.301,44.686,9246464,0
2015-10-21,44.695,45.145,44.386,44.489,8460217,0
2015-10-22,46.925,48.246,45.744,46.776,28501262,0
2015-10-23,47.488,48.208,47.094,47.149,17781271,0
2015-10-26,47.067,47.552,46.906,47.271,10586691,0
2015-10-27,46.971,47.562,46.954,47.498,12513701,0
2015-10-28,47.739,48.649,47.385,48.133,16181161,0
2015-10-29,47.779,48.161,47.402,47.692,12070689,0
2015-10-30,47.911,48.78,47.507,48.415,13067277,0
2015-11-02,48.322,48.602,48.161,48.34,11459226,0
2015-11-03,48.152,49.182,47.936,48.704,11015641,0
2015-11-04,48.704,48.875,48.096,48.142,14092537,0
2015-11-05,48.115,48.546,47.841,48.357,10033116,0
2015-11-06,48.05,48.949,48.031,48.573,7509521,0
2015-11-09,48.435,48.714,48.142,48.443,8079066,0
2015-11-10,48.283,48.714,48.013,48.453,10361613,0
2015-11-11,48.488,48.761,48.332,48.443,6946339,0
2015-11-12,47.841,48.19,47.205,47.253,10383277,0
2015-11-13,47.309,48.04,46.896,47.92,7883268,0
2015-11-16,47.779,48.508,47.759,48.395,5769603,0
2015-11-17,48.528,48.92,48.096,48.395,7310481,0
2015-11-18,48.415,49.933,48.415,49.811,11524369,0
2015-11-19,49.662,50.185,49.585,49.96,12677285,0
2015-11-20,50.026,50.252,49.811,49.96,7284761,0
2015-11-23,49.821,50.185,49.614,49.662,6898208,0
2015-11-24,49.146,50.288,49.146,50.016,8453814,0
2015-11-25,49.904,50.016,47.72,48.649,15453835,0
2015-11-27,48.508,48.939,48.376,48.734,2817085,0
2015-11-30,48.743,49.313,48.669,48.846,10181035,0
2015-12-01,49.313,50.129,48.78,50.055,16409759,0
2015-12-02,49.68,50.148,48.685,48.996,9400670,0
2015-12-03,49.22,49.522,48.293,48.592,6836194,0
2015-12-04,48.678,50.073,48.573,49.952,10917963,0
2015-12-07,49.662,49.662,48.395,48.752,8103866,0
2015-12-08,47.964,48.649,47.057,47.692,10600820,0
2015-12-09,52.2,53.503,51.684,53.381,67454424,0
2015-12-10,52.734,53.016,50.925,51.448,28536907,0
2015-12-11,49.08,50.569,48.498,50.006,30391129,0
2015-12-14,49.136,49.522,47.449,48.059,23737678,0
2015-12-15,48.488,48.734,47.244,47.385,14936866,0
2015-12-16,47.769,47.806,45.923,47.524,21852469,0
2015-12-17,47.684,48.125,47.028,47.085,13728324,0
2015-12-18,47.085,47.366,46.372,46.503,20652251,0
2015-12-21,46.766,47.759,46.287,47.759,20771568,0
2015-12-22,48.04,48.808,47.749,48.254,10388691,0
2015-12-23,48.752,49.332,48.405,49.22,7002689,0
2015-12-24,49.342,49.427,48.958,49.013,3383477,0
2015-12-28,48.79,48.987,48.479,48.939,5139879,0
2015-12-29,48.893,50.13,48.893,49.903,6107445,0
2015-12-30,49.581,49.685,48.524,48.835,10281967,0
2015-12-31,48.789,49.18,48.476,48.666,4935160,0
2016-01-04,47.522,47.7,46.689,47.2,12914000,0
2016-01-05,47.436,47.436,46.401,46.84,9230718,0
2016-01-06,46.302,46.311,45.517,45.812,13518135,0
2016-01-07,44.987,45.347,43.703,44.09,12909850,0
2016-01-08,44.487,44.997,43.626,43.749,10275203,0
2016-01-11,43.825,43.967,42.351,42.919,10768164,0
2016-01-12,43.438,43.448,42.131,42.341,10309864,0
2016-01-13,42.747,42.786,41.15,41.244,9682305,0
2016-01-14,41.273,42.251,40.686,41.821,14983761,0
2016-01-15,40.516,41.234,39.893,40.612,10439793,0
2016-01-19,41.102,41.187,39.372,39.77,11155236,0
2016-01-20,39.307,39.458,38.06,39.061,15709993,0
2016-01-21,39.089,39.836,38.53,39.703,9963325,0
2016-01-22,40.716,41.726,40.091,40.858,10443191,0
2016-01-25,40.507,40.913,39.788,39.875,7728868,0
2016-01-26,40.035,40.423,39.15,40.138,7396041,0
2016-01-27,40.26,40.676,39.127,39.145,8313190,0
2016-01-28,39.703,39.836,38.475,39.278,8304709,0
2016-01-29,39.543,39.703,38.466,39.703,14214803,0
2016-02-01,39.307,40.432,38.966,40.251,9218842,0
2016-02-02,41.726,42.71,40.479,42.567,17358951,0
2016-02-03,43.229,44.477,43.201,44.185,17718533,0
2016-02-04,44.364,45.035,44.175,44.8,13939231,0
2016-02-05,44.884,44.903,43.873,44.137,8494504,0
2016-02-08,43.92,44.374,42.73,43.703,14292384,0
2016-02-09,43.211,44.618,43.211,44.053,8674677,0
2016-02-10,44.203,44.609,43.468,43.636,10825693,0
2016-02-11,42.69,43.325,41.973,42.351,11390243,0
2016-02-12,42.804,43.58,42.435,43.495,7590593,0
2016-02-16,43.664,44.317,43.475,44.27,6909719,0
2016-02-17,44.524,45.49,44.383,45.366,11053600,0
2016-02-18,45.299,45.403,44.819,44.968,5655661,0
2016-02-19,44.818,44.865,44.42,44.505,5595036,0
2016-02-22,44.968,45.693,44.951,45.272,8209088,0
2016-02-23,44.997,44.997,44.062,44.411,6696582,0
2016-02-24,43.863,44.648,43.655,44.609,6551143,0
2016-02-25,44.751,45.47,44.393,45.47,5680976,0
2016-02-26,45.812,46.377,45.678,46.075,5961136,0
2016-02-29,45.97,47.02,45.856,45.953,9224922,0
2016-03-01,46.5,47.371,46.369,47.332,7709989,0
2016-03-02,46.84,47.265,46.267,46.907,7369048,0
2016-03-03,46.946,47.2,46.53,46.887,5054162,0
2016-03-04,46.887,47.827,46.471,47.539,8193779,0
2016-03-07,47.229,47.682,46.784,47.039,11364073,0
2016-03-08,46.689,46.917,45.802,46.16,10161598,0
2016-03-09,46.435,46.746,46.227,46.377,3701836,0
2016-03-10,46.653,47.104,45.999,46.444,5713052,0
2016-03-11,46.869,48.037,46.869,47.851,7313276,0
2016-03-14,47.465,47.901,47.417,47.53,4427019,0
2016-03-15,47.192,47.465,46.991,47.445,5983213,0
2016-03-16,47.342,48.052,47.078,47.891,5154609,0
2016-03-17,47.92,48.666,47.832,48.589,6171007,0
2016-03-18,48.789,49.374,48.656,48.835,10717283,0
2016-03-21,48.692,48.874,47.886,48.722,7532443,0
2016-03-22,48.316,48.722,48.145,48.448,6056275,0
2016-03-23,48.371,48.797,48.258,48.381,4540148,0
2016-03-24,48.068,48.519,47.748,48.514,5550241,0
2016-03-28,48.845,49.023,48.642,48.742,5368691,0
2016-03-29,48.473,48.872,47.987,48.759,6826494,0
2016-03-30,49.064,49.266,48.855,49.104,5425985,0
2016-03-31,49.304,49.312,48.206,48.512,5875940,0
2016-04-01,48.065,48.941,47.729,48.779,6324803,0
2016-04-04,48.522,48.865,48.349,48.712,5074768,0
2016-04-05,48.349,48.912,48.293,48.397,4758826,0
2016-04-06,48.397,48.732,47.764,48.578,6659496,0
2016-04-07,48.139,48.293,47.789,48.111,6111543,0
2016-04-08,48.655,48.884,48.206,48.427,4310151,0
2016-04-11,48.588,48.875,48.303,48.417,3734595,0
2016-04-12,48.569,49.284,48.473,49.237,5383045,0
2016-04-13,49.579,49.933,49.451,49.8,5975783,0
2016-04-14,49.886,50.314,49.703,49.943,5555455,0
2016-04-15,50.133,50.162,49.57,49.953,4644777,0
2016-04-18,49.648,50.123,49.38,50.114,7844868,0
2016-04-19,50.419,50.868,50.353,50.601,6615379,0
2016-04-20,50.868,50.887,49.534,49.543,9269826,0
2016-04-21,49.79,50.123,49.312,49.579,6182959,0
2016-04-22,49.943,50.382,49.847,50.181,5656038,0
2016-04-25,49.991,50.114,49.256,50.114,7488031,0
2016-04-26,50.553,51.393,50.525,51.192,8091893,0
2016-04-27,51.078,51.488,50.773,51.125,6509132,0
2016-04-28,50.611,51.379,50.018,50.954,9563600,0
2016-04-29,51.04,51.212,49.866,50.181,7494381,0
2016-05-02,50.438,50.515,49.933,50.22,11466227,0
2016-05-03,49.534,49.772,49.104,49.38,6723974,0
2016-05-04,48.732,49.233,48.578,49.017,6496099,0
2016-05-05,49.304,49.579,48.358,48.502,5059208,0
2016-05-06,48.407,48.884,48.358,48.798,4464634,0
2016-05-09,48.692,48.789,48.349,48.492,4126821,0
2016-05-10,49.056,49.312,48.712,49.161,3330767,0
2016-05-11,49.275,49.409,48.759,48.884,3777979,0
2016-05-12,49.561,49.677,48.836,49.161,4791374,0
2016-05-13,49.084,49.228,48.055,48.216,5244896,0
2016-05-16,48.293,49.247,48.263,49.218,5355266,0
2016-05-17,49.064,49.742,49.004,49.132,5673044,0
2016-05-18,48.865,49.342,48.159,48.464,5486197,0
2016-05-19,48.026,48.437,47.7,48.427,6703789,0
2016-05-20,48.675,49.342,48.598,48.989,5748753,0
2016-05-23,48.894,50.133,48.811,49.847,8312408,0
2016-05-24,50.105,50.462,50.038,50.382,7189079,0
2016-05-25,50.467,51.04,50.392,50.419,10267647,0
2016-05-26,50.611,50.659,49.504,49.588,5359179,0
2016-05-27,49.342,49.924,49.284,49.772,5022172,0
2016-05-31,49.713,49.762,48.732,48.989,7735504,0
2016-06-01,48.712,49.312,48.293,49.198,5315329,0
2016-06-02,49.132,49.837,48.722,49.828,8329855,0
2016-06-03,49.904,50.792,49.727,50.705,10134948,0
2016-06-06,50.838,51.393,50.821,51.154,8732378,0
2016-06-07,51.325,51.384,51.154,51.221,7058177,0
2016-06-08,51.259,51.344,50.944,51.202,10999511,0
2016-06-09,50.792,51.202,50.457,51.116,6701236,0
2016-06-10,50.887,51.212,50.668,50.916,7788761,0
2016-06-13,50.571,50.868,50.172,50.258,5780905,0
2016-06-14,50.172,50.343,49.284,49.723,7985580,0
2016-06-15,49.713,49.962,49.361,49.465,6713115,0
2016-06-16,49.266,49.847,48.932,49.782,7564382,0
2016-06-17,49.8,50.497,49.677,50.487,8412921,0
2016-06-20,50.838,51.448,50.62,50.62,9997770,0
2016-06-21,50.782,51.058,50.591,50.811,6690418,0
2016-06-22,50.916,51.116,50.695,50.764,5201125,0
2016-06-23,51.268,51.449,51.031,51.202,7962435,0
2016-06-24,49.504,50.114,49.009,49.188,15967888,0
2016-06-27,48.702,48.903,47.235,47.663,12850093,0
2016-06-28,48.125,48.211,45.968,46.691,14097809,0
2016-06-29,47.231,47.914,47.104,47.557,10946709,0
2016-06-30,47.595,48.134,47.346,47.855,11619872,0
2016-07-01,47.817,48.289,47.605,47.692,10075316,0
2016-07-05,47.432,47.605,46.893,46.942,8474813,0
2016-07-06,46.469,46.576,45.737,46.325,9185944,0
2016-07-07,46.374,46.817,46.017,46.402,5688179,0
2016-07-08,46.951,47.76,46.291,47.557,9791551,0
2016-07-11,47.663,48.365,47.605,47.99,5888826,0
2016-07-12,48.375,49.444,48.346,49.049,6875475,0
2016-07-13,49.281,49.377,48.987,49.271,4603901,0
2016-07-14,49.752,50.256,49.537,49.867,5097646,0
2016-07-15,49.973,50.195,49.762,50.117,3712834,0
2016-07-18,50.109,50.773,49.858,50.638,4068128,0
2016-07-19,50.253,50.667,50.151,50.407,3458559,0
2016-07-20,50.425,51.167,50.215,50.975,5143420,0
2016-07-21,51.013,51.023,50.339,50.543,5019772,0
2016-07-22,50.676,51.273,50.474,51.138,4002343,0
2016-07-25,50.984,51.33,50.774,51.283,4373132,0
2016-07-26,51.495,51.967,51.455,51.543,6964756,0
2016-07-27,51.465,51.865,51.122,51.63,4713326,0
2016-07-28,51.889,52.092,51.389,51.667,6799326,0
2016-07-29,51.977,52.158,51.59,51.667,10069432,0
2016-08-01,51.774,51.985,51.34,51.65,10512826,0
2016-08-02,51.65,51.65,50.729,51.148,4240008,0
2016-08-03,51.245,51.64,50.936,51.436,2918920,0
2016-08-04,51.35,51.65,51.158,51.495,2810656,0
2016-08-05,51.64,51.774,51.455,51.64,4052247,0
2016-08-08,51.465,51.851,51.455,51.6,5188242,0
2016-08-09,51.687,51.696,51.24,51.399,2946055,0
2016-08-10,51.561,51.585,51.292,51.455,3267272,0
2016-08-11,51.551,51.677,51.081,51.64,6128493,0
2016-08-12,51.495,51.581,50.205,50.378,7639022,0
2016-08-15,50.349,51.138,50.31,50.821,6067688,0
2016-08-16,50.821,51.091,50.398,50.407,3874122,0
2016-08-17,50.416,50.879,50.166,50.676,3987630,0
2016-08-18,50.533,51.245,50.533,51.245,6301648,0
2016-08-19,50.975,51.571,50.975,51.427,4590344,0
2016-08-22,51.321,51.59,51.041,51.505,3449275,0
2016-08-23,51.677,51.977,51.263,51.774,5145471,0
2016-08-24,51.745,51.802,51.475,51.61,4922249,0
2016-08-25,51.65,52.101,51.581,52.004,6290020,0
2016-08-26,52.121,52.352,51.408,51.63,5396760,0
2016-08-29,51.706,52.381,51.706,52.111,5266510,0
2016-08-30,52.043,52.467,51.909,51.977,6567912,0
2016-08-31,51.755,51.899,51.427,51.64,5400332,0
2016-09-01,51.735,52.038,51.436,51.793,3829436,0
2016-09-02,52.092,52.288,51.889,52.158,3992755,0
2016-09-06,52.168,52.332,51.718,51.889,4293131,0
2016-09-07,51.745,51.947,51.48,51.889,5530799,0
2016-09-08,51.899,52.293,51.47,52.265,10335487,0
2016-09-09,51.909,52.553,51.215,51.417,13055525,0
2016-09-12,51.023,51.128,50.281,50.936,7508159,0
2016-09-13,50.543,50.543,49.647,50.099,7004740,0
2016-09-14,50.156,50.59,49.867,50.425,6244046,0
2016-09-15,50.388,51.013,50.262,50.879,5699425,0
2016-09-16,50.676,50.879,50.378,50.754,7786744,0
2016-09-19,51.013,51.225,50.917,51.033,8319075,0
2016-09-20,51.38,51.446,50.599,50.609,5169560,0
2016-09-21,50.907,50.993,50.349,50.773,7391065,0
2016-09-22,51.061,51.22,50.589,50.599,4283891,0
2016-09-23,50.407,50.782,50.146,50.291,6266697,0
2016-09-26,50.262,50.32,50.08,50.185,5236203,0
2016-09-27,50.205,50.648,50.08,50.609,4155838,0
2016-09-28,50.91,50.971,50.172,50.823,6039869,0
2016-09-29,50.823,51.105,50.162,50.24,5170454,0
2016-09-30,50.542,50.774,50.297,50.337,6834917,0
2016-10-03,50.832,51.377,50.638,50.91,7224761,0
2016-10-04,50.959,51.231,50.245,50.366,7076503,0
2016-10-05,50.532,51.468,50.478,51.181,6537789,0
2016-10-06,51.133,52.066,50.871,52.046,8348057,0
2016-10-07,52.046,52.182,51.269,51.463,6986992,0
2016-10-10,51.988,52.348,51.833,51.997,5354899,0
2016-10-11,51.901,51.988,51.396,51.979,5087244,0
2016-10-12,51.969,52.143,51.367,51.677,3121129,0
2016-10-13,51.085,51.532,50.676,51.386,4584067,0
2016-10-14,51.493,52.212,51.493,51.842,4776441,0
2016-10-17,51.696,52.202,51.26,51.473,4910961,0
2016-10-18,52.007,52.348,51.833,52.143,4388431,0
2016-10-19,52.328,52.61,52.056,52.377,6613749,0
2016-10-20,52.172,52.414,51.969,52.269,3854591,0
2016-10-21,51.959,52.639,51.794,52.541,6764894,0
2016-10-24,52.766,52.803,52.429,52.677,5491821,0
2016-10-25,52.706,52.736,52.202,52.551,7728791,0
2016-10-26,52.298,52.454,51.959,52.212,6652907,0
2016-10-27,52.667,53.6,52.377,52.988,11448785,0
2016-10-28,52.949,53.357,52.308,52.367,8370297,0
2016-10-31,52.59,52.59,52.051,52.26,6130188,0
2016-11-01,52.474,52.474,51.755,52.231,7325278,0
2016-11-02,52.12,52.202,51.871,52.056,6387522,0
2016-11-03,52.162,52.182,51.706,51.725,4987225,0
2016-11-04,51.706,51.842,51.414,51.599,6393852,0
2016-11-07,52.192,52.387,51.687,52.105,7704000,0
2016-11-08,52.095,52.182,51.748,51.891,8392356,0
2016-11-09,50.559,52.493,50.114,52.318,11487131,0
2016-11-10,52.26,52.766,52.056,52.59,11345817,0
2016-11-11,52.338,52.513,51.357,52.105,12718210,0
2016-11-14,52.212,52.513,51.541,51.92,8179884,0
2016-11-15,51.901,51.979,50.813,51.639,8715780,0
2016-11-16,51.629,52.162,51.493,51.649,4783821,0
2016-11-17,51.785,51.891,51.196,51.823,4373793,0
2016-11-18,51.659,51.939,51.483,51.696,6285403,0
2016-11-21,52.007,52.56,51.969,52.444,7639459,0
2016-11-22,52.357,52.988,52.105,52.766,11469399,0
2016-11-23,52.523,52.794,52.338,52.513,5016385,0
2016-11-25,52.493,52.741,52.288,52.62,2568379,0
2016-11-28,52.57,52.872,52.348,52.756,6836807,0
2016-11-29,52.493,52.726,52.138,52.434,5713685,0
2016-11-30,52.716,54.464,52.57,54.116,18850390,0
2016-12-01,54.397,54.852,54.182,54.494,11305822,0
2016-12-02,54.378,54.417,53.774,53.824,7817193,0
2016-12-05,54.135,54.901,54.116,54.444,11629569,0
2016-12-06,54.28,54.62,53.648,54.6,10205338,0
2016-12-07,54.444,55.349,54.328,55.26,8420920,0
2016-12-08,55.339,56.067,54.872,55.775,8328382,0
2016-12-09,55.814,56.087,55.485,56.047,6776570,0
2016-12-12,56.242,56.882,56.116,56.591,10581786,0
2016-12-13,56.495,56.855,56.023,56.475,7371933,0
2016-12-14,56.3,56.553,55.766,55.999,10071122,0
2016-12-15,55.766,56.795,55.766,56.669,6012427,0
2016-12-16,57.243,57.3,56.261,56.727,9346848,0
2016-12-19,57.243,57.243,56.669,57.087,6012184,0
2016-12-20,57.203,57.3,56.951,57.107,5122935,0
2016-12-21,57.243,57.62,56.961,57.378,5438603,0
2016-12-22,57.32,57.446,56.727,57.057,5697879,0
2016-12-23,56.95,57.214,56.813,57.194,3140772,0
2016-12-27,57.224,57.655,57.145,57.185,2138889,0
2016-12-28,57.351,57.488,56.656,56.676,3393671,0
2016-12-29,56.774,56.911,56.157,56.206,3344886,0
2016-12-30,56.343,56.363,55.702,56.01,5058495,0
2017-01-03,55.991,56.706,55.325,56.382,7230193,0
2017-01-04,56.656,57.033,56.48,56.833,5337167,0
2017-01-05,56.861,56.96,56.206,56.578,4207461,0
2017-01-06,56.578,56.666,55.903,56.226,5192579,0
2017-01-09,56.186,57.831,56.177,56.568,11340427,0
2017-01-10,56.49,56.607,55.951,56.45,6019536,0
2017-01-11,56.676,57.062,56.216,57.028,5910126,0
2017-01-12,57.038,57.371,56.833,57.057,6172992,0
2017-01-13,57.038,57.097,56.506,56.578,5884579,0
2017-01-17,56.304,56.304,55.766,56.118,5366514,0
2017-01-18,56.323,56.49,55.883,56.49,3974779,0
2017-01-19,56.656,56.774,55.56,55.883,4166953,0
2017-01-20,56.01,56.412,55.771,56.167,7088489,0
2017-01-23,56.167,56.45,55.648,55.932,4994742,0
2017-01-24,56.363,58.506,56.138,58.379,8982591,0
2017-01-25,58.163,59.069,58.095,58.937,8900407,0
2017-01-26,59.191,60.347,58.937,60.121,10650672,0
2017-01-27,60.111,60.425,59.921,60.013,5375693,0
2017-01-30,59.554,59.632,58.546,58.878,5556227,0
2017-01-31,58.575,58.683,57.958,58.369,5848650,0
2017-02-01,58.349,59.064,58.075,59.024,5723767,0
2017-02-02,59.006,59.308,58.477,58.594,4292695,0
2017-02-03,58.703,59.006,58.252,58.937,4645053,0
2017-02-06,58.76,58.878,58.536,58.75,4054294,0
2017-02-07,58.643,58.937,58.399,58.526,3206415,0
2017-02-08,58.584,58.735,58.242,58.467,4827283,0
2017-02-09,58.594,59.074,58.369,58.987,3923042,0
2017-02-10,59.261,60.004,59.143,59.896,4863252,0
2017-02-13,59.926,60.542,59.906,60.258,4100131,0
2017-02-14,59.759,60.435,59.348,60.415,4605964,0
2017-02-15,60.18,60.238,59.769,59.809,7953433,0
2017-02-16,59.535,60.141,59.515,60.111,4703461,0
2017-02-17,59.906,60.023,59.221,59.965,4150860,0
2017-02-21,59.936,60.552,59.749,59.926,5109693,0
2017-02-22,59.896,63,59.789,62.323,19188492,0
2017-02-23,62.285,62.53,61.698,62.03,6381179,0
2017-02-24,61.628,62.241,61.491,62.206,5377080,0
2017-02-27,61.864,62.265,61.384,61.581,7400315,0
2017-02-28,61.277,61.551,60.659,60.943,7440755,0
2017-03-01,61.541,62.295,61.394,62.119,9063266,0
2017-03-02,62.079,62.323,61.893,62.011,5771984,0
2017-03-03,62.109,62.265,61.718,61.922,3649204,0
2017-03-06,61.873,62.617,61.531,62.167,7446499,0
2017-03-07,61.982,62.153,61.775,61.815,7782325,0
2017-03-08,61.883,62.696,61.668,61.942,7071997,0
2017-03-09,61.932,62.338,61.481,62.196,6099774,0
2017-03-10,62.48,62.696,62.089,62.49,5611185,0
2017-03-13,62.53,62.881,62.422,62.754,4445347,0
2017-03-14,62.637,62.764,62.119,62.333,3603724,0
2017-03-15,62.569,63.137,62.422,63.077,4524756,0
2017-03-16,63.048,63.117,62.313,62.51,4907187,0
2017-03-17,62.794,63.019,62.47,62.676,11175849,0
2017-03-20,62.597,63.288,62.373,63.137,6686183,0
2017-03-21,63.175,63.361,61.581,61.746,10133945,0
2017-03-22,61.531,61.599,60.659,61.462,9465624,0
2017-03-23,61.325,62.579,61.179,62.48,7811899,0
2017-03-24,62.323,62.901,61.481,61.746,6062752,0
2017-03-27,61.297,63.293,61.004,62.667,8476366,0
2017-03-28,62.52,64.036,62.176,63.625,8681597,0
2017-03-29,63.369,63.778,63.153,63.507,3923840,0
2017-03-30,63.468,63.65,63.083,63.271,4697534,0
2017-03-31,63.064,63.153,62.62,62.64,6732792,0
2017-04-03,62.67,62.877,61.418,62.166,5682537,0
2017-04-04,62.166,62.354,61.694,62.304,5159482,0
2017-04-05,62.581,63.517,62.462,62.62,6376321,0
2017-04-06,62.6,63.093,62.462,62.709,3856567,0
2017-04-07,62.532,62.67,62.206,62.295,2742480,0
2017-04-10,62.265,62.541,62.137,62.374,4040707,0
2017-04-11,62.157,62.236,61.476,61.604,4973685,0
2017-04-12,61.852,61.852,60.914,61.043,5009737,0
2017-04-13,60.826,60.836,60.16,60.195,5651814,0
2017-04-17,60.284,60.885,60.003,60.856,4898284,0
2017-04-18,60.727,60.999,60.254,60.609,4480876,0
2017-04-19,60.905,61.052,60.451,60.678,4781431,0
2017-04-20,60.974,61.609,60.619,61.062,5160754,0
2017-04-21,61.023,61.438,60.826,61.28,4244664,0
2017-04-24,61.742,62.295,61.723,61.93,5003053,0
2017-04-25,63.074,63.991,62.906,63.891,7741039,0
2017-04-26,63.596,63.961,63.261,63.419,4760070,0
2017-04-27,63.123,63.301,62.116,62.295,7052010,0
2017-04-28,62.275,62.689,61.506,61.91,4820825,0
2017-05-01,62.265,62.285,61.619,61.634,4818163,0
2017-05-02,61.94,62.108,61.428,61.634,5813089,0
2017-05-03,61.358,61.566,60.353,60.836,8732951,0
2017-05-04,61.013,61.072,60.363,60.55,7877358,0
2017-05-05,60.806,62.324,60.639,62.196,10337493,0
2017-05-08,61.95,62.048,61.295,61.486,5046299,0
2017-05-09,61.466,61.861,60.861,60.954,3960694,0
2017-05-10,61.102,61.24,60.57,60.836,4360048,0
2017-05-11,60.944,61.19,59.741,60.984,7096719,0
2017-05-12,60.914,61.2,60.747,61.161,3100881,0
2017-05-15,61.456,62.068,61.358,61.516,3494354,0
2017-05-16,61.644,61.842,61.29,61.418,3675601,0
2017-05-17,60.934,61.043,59.274,59.347,7450840,0
2017-05-18,58.983,59.998,58.45,59.722,5164777,0
2017-05-19,59.771,61.052,59.731,60.422,8084726,0
2017-05-22,60.934,61.023,60.087,60.116,5183950,0
2017-05-23,60.303,60.57,59.879,59.919,5389695,0
2017-05-24,60.106,61.023,60.077,60.58,5557842,0
2017-05-25,60.846,61.004,59.53,59.791,4556665,0
2017-05-26,59.603,60.289,59.583,60.195,3168347,0
2017-05-30,59.899,60.235,59.751,60.027,4015281,0
2017-05-31,60.126,61.102,59.703,61.082,11098290,0
2017-06-01,61.082,61.97,61.004,61.871,5934000,0
2017-06-02,62.078,62.532,61.91,62.157,4707276,0
2017-06-05,62.108,62.443,61.96,62.314,5626738,0
2017-06-06,62.108,63.153,61.965,62.827,6353041,0
2017-06-07,63.034,63.187,62.344,63.074,6486286,0
2017-06-08,62.886,63.315,62.679,63.064,5485249,0
2017-06-09,63.163,63.981,63.083,63.823,8480578,0
2017-06-12,63.409,63.685,62.827,63.103,5545981,0
2017-06-13,63.054,64.385,63.054,64.335,5493544,0
2017-06-14,64.415,64.493,63.291,63.616,5318290,0
2017-06-15,63.182,63.587,62.285,63.192,7030199,0
2017-06-16,63.735,63.833,62.936,63.478,9585304,0
2017-06-19,63.744,64.543,63.744,64.296,4424608,0
2017-06-20,64.237,64.454,63.833,64.177,7452744,0
2017-06-21,64.177,64.287,62.62,62.778,6072481,0
2017-06-22,62.817,63.22,62.67,62.926,4854047,0
2017-06-23,62.936,63.093,62.394,62.571,7282959,0
2017-06-26,62.64,63.054,62.403,62.67,4654912,0
2017-06-27,62.758,62.837,62.094,62.196,5341979,0
2017-06-28,62.981,63.12,62.623,62.812,5151467,0
2017-06-29,62.842,63.483,62.067,62.276,4466283,0
2017-06-30,62.445,63.001,62.166,62.633,6754839,0
2017-07-03,62.981,63.795,62.871,63.497,3035123,0
2017-07-05,63.557,63.656,62.603,62.981,3873291,0
2017-07-06,62.842,63.507,62.405,63.12,3391994,0
2017-07-07,63.169,63.537,62.822,63.448,3217758,0
2017-07-10,63.199,64.391,63.1,64.073,3614037,0
2017-07-11,64.133,64.163,63.472,64.103,3314999,0
2017-07-12,64.46,65.955,64.272,65.821,6882566,0
2017-07-13,65.806,66.02,64.997,65.156,4882135,0
2017-07-14,65.285,65.96,65.076,65.781,3163480,0
2017-07-17,65.791,66,65.415,65.662,2929710,0
2017-07-18,65.523,65.682,65.136,65.295,2453063,0
2017-07-19,65.473,66.327,65.394,66.308,3196946,0
2017-07-20,66.308,66.426,65.796,65.93,4326826,0
2017-07-21,65.841,66.079,65.598,65.682,3091422,0
2017-07-24,65.622,66.159,65.414,65.761,3549031,0
2017-07-25,66.615,67.033,66.169,66.387,5125304,0
2017-07-26,66.268,66.347,65.523,65.96,4939008,0
2017-07-27,66.73,67.24,65.67,66.1,5817714,0
2017-07-28,66.64,66.9,65.22,65.68,3825239,0
2017-07-31,65.97,66.03,64.21,64.24,6945873,0
2017-08-01,64.46,64.795,64.08,64.69,5191862,0
2017-08-02,64.33,64.509,63.9062,64.3,3462106,0
2017-08-03,64.31,64.53,63.235,63.43,6185131,0
2017-08-04,63.55,64.16,63.52,64.11,4014575,0
2017-08-07,64.15,64.21,63.61,63.88,3888904,0
2017-08-08,63.8,64.01,63.16,63.41,4199399,0
2017-08-09,63.27,63.66,63.175,63.5,3234354,0
2017-08-10,63.26,63.4,62.515,63.11,5253387,0
2017-08-11,63.04,63.46,63.03,63.26,4990267,0
2017-08-14,63.53,63.9,63.24,63.41,3163915,0
2017-08-15,63.62,63.73,63.2,63.67,3722420,0
2017-08-16,63.79,64.02,63.57,63.94,5153651,0
2017-08-17,63.6,63.95,63.16,63.18,5901503,0
2017-08-18,62.92,63.59,62.83,63.4,5431971,0
2017-08-21,63.5,63.98,63.17,63.86,5171771,0
2017-08-22,64.12,64.95,64.03,64.78,5820127,0
2017-08-23,64.5,65.175,64.5,64.58,4808934,0
2017-08-24,64.59,64.82,64.31,64.35,2952938,0
2017-08-25,64.59,64.74,64.27,64.54,2676360,0
2017-08-28,64.72,64.82,64.28,64.67,4408129,0
2017-08-29,64.36,64.423,64.04,64.22,3168087,0
2017-08-30,63.85,64.98,63.745,64.9,4310901,0
2017-08-31,65.06,66.65,65.04,66.65,43786896,0
2017-09-01,66.66,67.3,65.66,67.18,7258328,0
2017-09-05,67.02,67.17,64.98,64.98,10564403,0
2017-09-06,65.2,65.33,64.01,64.87,10073913,0
2017-09-07,64.6,64.95,64.22,64.68,6382520,0
2017-09-08,64.9,65.2,64.64,64.85,8099999,0
2017-09-11,65.25,67.16,65.2,66.85,11551571,0
2017-09-12,68.2,69.25,67.8007,68.52,14575441,0
2017-09-13,68.9,69.6,68.29,69.5,9217062,0
2017-09-14,69.6,70.3,69.22,70.02,12264138,0
2017-09-15,70.26,70.7,69.5,69.86,32381421,0
2017-09-18,70,70.37,69.62,69.77,7193541,0
2017-09-19,70.02,70.11,69.64,70.05,6712780,0
2017-09-20,70.28,70.5,69.6601,70.41,6812269,0
2017-09-21,70.41,70.5,70.1,70.32,4450285,0
2017-09-22,70.14,70.23,69.68,69.96,4078747,0
2017-09-25,70.07,70.38,69.21,70.34,6419145,0
2017-09-26,70.26,70.4757,69.33,69.35,5231939,0
2017-09-27,69.52,69.52,68.27,68.8,6982991,0
2017-09-28,68.44,69.07,67.77,69.06,7879663,0
2017-09-29,69,69.41,68.57,69.23,5746318,0
2017-10-02,69.4,70.42,69.15,70.42,6038890,0
2017-10-03,70.41,70.62,69.9001,70.36,6796348,0
2017-10-04,70.58,70.91,70.44,70.45,5999326,0
2017-10-05,70.82,71,70.24,70.97,5478267,0
2017-10-06,70.8,71.23,70.62,71.22,4035500,0
2017-10-09,71.2,71.88,71,71.68,5278907,0
2017-10-10,71.56,71.75,71.16,71.57,4829599,0
2017-10-11,71.5,71.63,70.92,71.62,5091090,0
2017-10-12,71.5,71.56,71.21,71.4,4587240,0
2017-10-13,71.53,71.7,71.15,71.43,5136216,0
2017-10-16,71.8,71.81,70.81,70.93,4336975,0
2017-10-17,70.8,70.935,70.53,70.88,5606700,0
2017-10-18,70.86,70.97,70.56,70.78,4755370,0
2017-10-19,70.65,71.075,70.29,70.89,5846254,0
2017-10-20,71.2,71.3901,71,71.18,7374262,0
2017-10-23,71.95,72.1798,71.4,71.55,11205182,0
2017-10-24,71.84,72.08,71.61,71.86,10319688,0
2017-10-25,71.86,72.1,70.93,71.09,7632179,0
2017-10-26,72.33,73.85,72.03,73.05,16728442,0
2017-10-27,73,73.1,72.23,72.54,8578654,0
2017-10-30,72.28,72.61,71.5199,71.68,5860821,0
2017-10-31,71.91,72.465,71.6,72.31,6007601,0
2017-11-01,73.11,73.58,72.32,73.32,7968366,0
2017-11-02,72.02,73.2,71.56,72.04,10313702,0
2017-11-03,72.09,72.27,70.86,71.16,8619088,0
2017-11-06,71.4,71.73,70.13,70.24,9027275,0
2017-11-07,70.89,71.15,70.55,71.14,6717835,0
2017-11-08,71.31,71.5,70.71,70.81,6054567,0
2017-11-09,70.5,70.54,70.01,70.23,4856386,0
2017-11-10,70.23,70.49,69.74,69.97,7119041,0
